KissMeData/275630/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205500	45483285	4450	4450	4450	4450	93
3	20231030	205400	45483285	4450	4450	4450	4450	0
4	20231030	205300	45483285	4450	4450	4450	4450	0
5	20231030	205200	45483285	4450	4450	4450	4450	0
6	20231030	205100	45483285	4450	4450	4450	4450	0
7	20231030	205000	45483285	4450	4450	4450	4450	0
8	20231030	204900	45483285	4450	4450	4450	4450	0
9	20231030	204800	45483285	4450	4450	4450	4450	0
10	20231030	204700	45483285	4450	4450	4450	4450	0
11	20231030	204600	45483285	4450	4450	4450	4450	0
12	20231030	204500	45483285	4450	4450	4450	4450	0
13	20231030	204400	45483285	4450	4450	4450	4450	0
14	20231030	204300	45483285	4450	4450	4450	4450	0
15	20231030	204200	45483285	4450	4450	4450	4450	0
16	20231030	204100	45483285	4450	4450	4450	4450	0
17	20231030	204000	45483285	4450	4450	4450	4450	0
18	20231030	203900	45483285	4450	4450	4450	4450	0
19	20231030	203800	45483285	4450	4450	4450	4450	0
20	20231030	203700	45483285	4450	4450	4450	4450	0
21	20231030	203600	45483285	4450	4450	4450	4450	0
22	20231030	203500	45483285	4450	4450	4450	4450	0
23	20231030	203400	45483285	4450	4450	4450	4450	0
24	20231030	203300	45483285	4450	4450	4450	4450	0
25	20231030	203200	45483285	4450	4450	4450	4450	0
26	20231030	203100	45483285	4450	4450	4450	4450	0
27	20231030	203000	45483285	4450	4450	4450	4450	0
28	20231030	202900	45483285	4450	4450	4450	4450	0
29	20231030	202800	45483285	4450	4450	4450	4450	0
30	20231030	202700	45483285	4450	4450	4450	4450	0
31	20231030	202600	45483285	4450	4450	4450	4450	0
32	20231030	202500	45483285	4450	4450	4450	4450	93
33	20231030	202400	45483285	4450	4450	4450	4450	0
34	20231030	202300	45483285	4450	4450	4450	4450	0
35	20231030	202200	45483285	4450	4450	4450	4450	0
36	20231030	202100	45483285	4450	4450	4450	4450	0
37	20231030	202000	45483285	4450	4450	4450	4450	0
38	20231030	201900	45483285	4450	4450	4450	4450	0
39	20231030	201800	45483285	4450	4450	4450	4450	0
40	20231030	201700	45483285	4450	4450	4450	4450	0
41	20231030	201600	45483285	4450	4450	4450	4450	0
42	20231030	201500	45483285	4450	4450	4450	4450	0
43	20231030	201400	45483285	4450	4450	4450	4450	0
44	20231030	201300	45483285	4450	4450	4450	4450	0
45	20231030	201200	45483285	4450	4450	4450	4450	0
46	20231030	201100	45483285	4450	4450	4450	4450	0
47	20231030	201000	45483285	4450	4450	4450	4450	0
48	20231030	200900	45483285	4450	4450	4450	4450	0
49	20231030	200800	45483285	4450	4450	4450	4450	0
50	20231030	200700	45483285	4450	4450	4450	4450	0
51	20231030	200600	45483285	4450	4450	4450	4450	0
52	20231030	200500	45483285	4450	4450	4450	4450	0
53	20231030	200400	45483285	4450	4450	4450	4450	0
54	20231030	200300	45483285	4450	4450	4450	4450	0
55	20231030	200200	45483285	4450	4450	4450	4450	0
56	20231030	200100	45483285	4450	4450	4450	4450	0
57	20231030	200000	45483285	4450	4450	4450	4450	0
58	20231030	195900	45483285	4450	4450	4450	4450	0
59	20231030	195800	45483285	4450	4450	4450	4450	0
60	20231030	195700	45483285	4450	4450	4450	4450	0
61	20231030	195600	45483285	4450	4450	4450	4450	0
62	20231030	195500	45483285	4450	4450	4450	4450	93
63	20231030	195400	45483285	4450	4450	4450	4450	0
64	20231030	195300	45483285	4450	4450	4450	4450	0
65	20231030	195200	45483285	4450	4450	4450	4450	0
66	20231030	195100	45483285	4450	4450	4450	4450	0
67	20231030	195000	45483285	4450	4450	4450	4450	0
68	20231030	194900	45483285	4450	4450	4450	4450	0
69	20231030	194800	45483285	4450	4450	4450	4450	0
70	20231030	194700	45483285	4450	4450	4450	4450	0
71	20231030	194600	45483285	4450	4450	4450	4450	0
72	20231030	194500	45483285	4450	4450	4450	4450	0
73	20231030	194400	45483285	4450	4450	4450	4450	0
74	20231030	194300	45483285	4450	4450	4450	4450	0
75	20231030	194200	45483285	4450	4450	4450	4450	0
76	20231030	194100	45483285	4450	4450	4450	4450	0
77	20231030	194000	45483285	4450	4450	4450	4450	0
78	20231030	193900	45483285	4450	4450	4450	4450	0
79	20231030	193800	45483285	4450	4450	4450	4450	0
80	20231030	193700	45483285	4450	4450	4450	4450	0
81	20231030	193600	45483285	4450	4450	4450	4450	0
82	20231030	193500	45483285	4450	4450	4450	4450	0
83	20231030	193400	45483285	4450	4450	4450	4450	0
84	20231030	193300	45483285	4450	4450	4450	4450	0
85	20231030	193200	45483285	4450	4450	4450	4450	0
86	20231030	193100	45483285	4450	4450	4450	4450	0
87	20231030	193000	45483285	4450	4450	4450	4450	0
88	20231030	192900	45483285	4450	4450	4450	4450	0
89	20231030	192800	45483285	4450	4450	4450	4450	0
90	20231030	192700	45483285	4450	4450	4450	4450	0
91	20231030	192600	45483285	4450	4450	4450	4450	0
92	20231030	192500	45483285	4450	4450	4450	4450	93
93	20231030	192400	45483285	4450	4450	4450	4450	0
94	20231030	192300	45483285	4450	4450	4450	4450	0
95	20231030	192200	45483285	4450	4450	4450	4450	0
96	20231030	192100	45483285	4450	4450	4450	4450	0
97	20231030	192000	45483285	4450	4450	4450	4450	0
98	20231030	191900	45483285	4450	4450	4450	4450	0
99	20231030	191800	45483285	4450	4450	4450	4450	0
100	20231030	191700	45483285	4450	4450	4450	4450	0
101	20231030	191600	45483285	4450	4450	4450	4450	0
102	20231030	191500	45483285	4450	4450	4450	4450	0
103	20231030	191400	45483285	4450	4450	4450	4450	0
104	20231030	191300	45483285	4450	4450	4450	4450	0
105	20231030	191200	45483285	4450	4450	4450	4450	0
106	20231030	191100	45483285	4450	4450	4450	4450	0
107	20231030	191000	45483285	4450	4450	4450	4450	0
108	20231030	190900	45483285	4450	4450	4450	4450	0
109	20231030	190800	45483285	4450	4450	4450	4450	0
110	20231030	190700	45483285	4450	4450	4450	4450	0
111	20231030	190600	45483285	4450	4450	4450	4450	0
112	20231030	190500	45483285	4450	4450	4450	4450	0
113	20231030	190400	45483285	4450	4450	4450	4450	0
114	20231030	190300	45483285	4450	4450	4450	4450	0
115	20231030	190200	45483285	4450	4450	4450	4450	0
116	20231030	190100	45483285	4450	4450	4450	4450	0
117	20231030	190000	45483285	4450	4450	4450	4450	0
118	20231030	185900	45483285	4450	4450	4450	4450	0
119	20231030	185800	45483285	4450	4450	4450	4450	0
120	20231030	185700	45483285	4450	4450	4450	4450	0
121	20231030	185600	45483285	4450	4450	4450	4450	0
122	20231030	185500	45483285	4450	4450	4450	4450	93
123	20231030	185400	45483285	4450	4450	4450	4450	0
124	20231030	185300	45483285	4450	4450	4450	4450	0
125	20231030	185200	45483285	4450	4450	4450	4450	0
126	20231030	185100	45483285	4450	4450	4450	4450	0
127	20231030	185000	45483285	4450	4450	4450	4450	0
128	20231030	184900	45483285	4450	4450	4450	4450	0
129	20231030	184800	45483285	4450	4450	4450	4450	0
130	20231030	184700	45483285	4450	4450	4450	4450	0
131	20231030	184600	45483285	4450	4450	4450	4450	0
132	20231030	184500	45483285	4450	4450	4450	4450	0
133	20231030	184400	45483285	4450	4450	4450	4450	0
134	20231030	184300	45483285	4450	4450	4450	4450	0
135	20231030	184200	45483285	4450	4450	4450	4450	0
136	20231030	184100	45483285	4450	4450	4450	4450	0
137	20231030	184000	45483285	4450	4450	4450	4450	0
138	20231030	183900	45483285	4450	4450	4450	4450	0
139	20231030	183800	45483285	4450	4450	4450	4450	0
140	20231030	183700	45483285	4450	4450	4450	4450	0
141	20231030	183600	45483285	4450	4450	4450	4450	0
142	20231030	183500	45483285	4450	4450	4450	4450	0
143	20231030	183400	45483285	4450	4450	4450	4450	0
144	20231030	183300	45483285	4450	4450	4450	4450	0
145	20231030	183200	45483285	4450	4450	4450	4450	0
146	20231030	183100	45483285	4450	4450	4450	4450	0
147	20231030	183000	45483285	4450	4450	4450	4450	0
148	20231030	182900	45483285	4450	4450	4450	4450	0
149	20231030	182800	45483285	4450	4450	4450	4450	0
150	20231030	182700	45483285	4450	4450	4450	4450	0
151	20231030	182600	45483285	4450	4450	4450	4450	0
152	20231030	182500	45483285	4450	4450	4450	4450	93
153	20231030	182400	45483285	4450	4450	4450	4450	0
154	20231030	182300	45483285	4450	4450	4450	4450	0
155	20231030	182200	45483285	4450	4450	4450	4450	0
156	20231030	182100	45483285	4450	4450	4450	4450	0
157	20231030	182000	45483285	4450	4450	4450	4450	0
158	20231030	181900	45483285	4450	4450	4450	4450	0
159	20231030	181800	45483285	4450	4450	4450	4450	0
160	20231030	181700	45483285	4450	4450	4450	4450	0
161	20231030	181600	45483285	4450	4450	4450	4450	0
162	20231030	181500	45483285	4450	4450	4450	4450	0
163	20231030	181400	45483285	4450	4450	4450	4450	0
164	20231030	181300	45483285	4450	4450	4450	4450	0
165	20231030	181200	45483285	4450	4450	4450	4450	0
166	20231030	181100	45483285	4450	4450	4450	4450	0
167	20231030	181000	45483285	4450	4450	4450	4450	0
168	20231030	180900	45483285	4450	4450	4450	4450	0
169	20231030	180800	45483285	4450	4450	4450	4450	0
170	20231030	180700	45483285	4450	4450	4450	4450	0
171	20231030	180600	45483285	4450	4450	4450	4450	0
172	20231030	180500	45483285	4450	4450	4450	4450	0
173	20231030	180400	45483285	4450	4450	4450	4450	0
174	20231030	180300	45483285	4450	4450	4450	4450	0
175	20231030	180200	45483285	4450	4450	4450	4450	0
176	20231030	180100	45483285	4450	4450	4450	4450	0
177	20231030	180000	45483285	4450	4450	4450	4450	0
178	20231030	175900	45483285	4450	4450	4450	4450	0
179	20231030	175800	45483285	4450	4450	4450	4450	0
180	20231030	175700	45483285	4450	4450	4450	4450	0
181	20231030	175600	45483285	4450	4450	4450	4450	0
182	20231030	175500	45483285	4450	4450	4450	4450	93
183	20231030	175400	45483285	4450	4450	4450	4450	0
184	20231030	175300	45483285	4450	4450	4450	4450	0
185	20231030	175200	45483285	4450	4450	4450	4450	0
186	20231030	175100	45483285	4450	4450	4450	4450	0
187	20231030	175000	45483285	4450	4450	4450	4450	0
188	20231030	174900	45483285	4450	4450	4450	4450	0
189	20231030	174800	45483285	4450	4450	4450	4450	0
190	20231030	174700	45483285	4450	4450	4450	4450	0
191	20231030	174600	45483285	4450	4450	4450	4450	0
192	20231030	174500	45483285	4450	4450	4450	4450	0
193	20231030	174400	45483285	4450	4450	4450	4450	0
194	20231030	174300	45483285	4450	4450	4450	4450	0
195	20231030	174200	45483285	4450	4450	4450	4450	0
196	20231030	174100	45483285	4450	4450	4450	4450	0
197	20231030	174000	45483285	4450	4450	4450	4450	0
198	20231030	173900	45483285	4450	4450	4450	4450	0
199	20231030	173800	45483285	4450	4450	4450	4450	0
200	20231030	173700	45483285	4450	4450	4450	4450	0
201	20231030	173600	45483285	4450	4450	4450	4450	0
202	20231030	173500	45483285	4450	4450	4450	4450	0
203	20231030	173400	45483285	4450	4450	4450	4450	0
204	20231030	173300	45483285	4450	4450	4450	4450	0
205	20231030	173200	45483285	4450	4450	4450	4450	0
206	20231030	173100	45483285	4450	4450	4450	4450	0
207	20231030	173000	45483285	4450	4450	4450	4450	0
208	20231030	172900	45483285	4450	4450	4450	4450	0
209	20231030	172800	45483285	4450	4450	4450	4450	0
210	20231030	172700	45483285	4450	4450	4450	4450	0
211	20231030	172600	45483285	4450	4450	4450	4450	0
212	20231030	172500	45483285	4450	4450	4450	4450	93
213	20231030	172400	45483285	4450	4450	4450	4450	0
214	20231030	172300	45483285	4450	4450	4450	4450	0
215	20231030	172200	45483285	4450	4450	4450	4450	0
216	20231030	172100	45483285	4450	4450	4450	4450	0
217	20231030	172000	45483285	4450	4450	4450	4450	0
218	20231030	171900	45483285	4450	4450	4450	4450	0
219	20231030	171800	45483285	4450	4450	4450	4450	0
220	20231030	171700	45483285	4450	4450	4450	4450	0
221	20231030	171600	45483285	4450	4450	4450	4450	0
222	20231030	171500	45483285	4450	4450	4450	4450	0
223	20231030	171400	45483285	4450	4450	4450	4450	0
224	20231030	171300	45483285	4450	4450	4450	4450	0
225	20231030	171200	45483285	4450	4450	4450	4450	0
226	20231030	171100	45483285	4450	4450	4450	4450	0
227	20231030	171000	45483285	4450	4450	4450	4450	0
228	20231030	170900	45483285	4450	4450	4450	4450	0
229	20231030	170800	45483285	4450	4450	4450	4450	0
230	20231030	170700	45483285	4450	4450	4450	4450	0
231	20231030	170600	45483285	4450	4450	4450	4450	0
232	20231030	170500	45483285	4450	4450	4450	4450	0
233	20231030	170400	45483285	4450	4450	4450	4450	0
234	20231030	170300	45483285	4450	4450	4450	4450	0
235	20231030	170200	45483285	4450	4450	4450	4450	0
236	20231030	170100	45483285	4450	4450	4450	4450	0
237	20231030	170000	45483285	4450	4450	4450	4450	0
238	20231030	165900	45483285	4450	4450	4450	4450	0
239	20231030	165800	45483285	4450	4450	4450	4450	0
240	20231030	165700	45483285	4450	4450	4450	4450	0
241	20231030	165600	45483285	4450	4450	4450	4450	0
242	20231030	165500	45483285	4450	4450	4450	4450	93
243	20231030	165400	45483285	4450	4450	4450	4450	0
244	20231030	165300	45483285	4450	4450	4450	4450	0
245	20231030	165200	45483285	4450	4450	4450	4450	0
246	20231030	165100	45483285	4450	4450	4450	4450	0
247	20231030	165000	45483285	4450	4450	4450	4450	0
248	20231030	164900	45483285	4450	4450	4450	4450	0
249	20231030	164800	45483285	4450	4450	4450	4450	0
250	20231030	164700	45483285	4450	4450	4450	4450	0
251	20231030	164600	45483285	4450	4450	4450	4450	0
252	20231030	164500	45483285	4450	4450	4450	4450	0
253	20231030	164400	45483285	4450	4450	4450	4450	0
254	20231030	164300	45483285	4450	4450	4450	4450	0
255	20231030	164200	45483285	4450	4450	4450	4450	0
256	20231030	164100	45483285	4450	4450	4450	4450	0
257	20231030	164000	45483285	4450	4450	4450	4450	0
258	20231030	163900	45483285	4450	4450	4450	4450	0
259	20231030	163800	45483285	4450	4450	4450	4450	0
260	20231030	163700	45483285	4450	4450	4450	4450	0
261	20231030	163600	45483285	4450	4450	4450	4450	0
262	20231030	163500	45483285	4450	4450	4450	4450	0
263	20231030	163400	45483285	4450	4450	4450	4450	0
264	20231030	163300	45483285	4450	4450	4450	4450	0
265	20231030	163200	45483285	4450	4450	4450	4450	0
266	20231030	163100	45483285	4450	4450	4450	4450	0
267	20231030	163000	45483285	4450	4450	4450	4450	0
268	20231030	162900	45483285	4450	4450	4450	4450	0
269	20231030	162800	45483285	4450	4450	4450	4450	0
270	20231030	162700	45483285	4450	4450	4450	4450	0
271	20231030	162600	45483285	4450	4450	4450	4450	0
272	20231030	162500	45483285	4450	4450	4450	4450	93
273	20231030	162400	45483285	4450	4450	4450	4450	0
274	20231030	162300	45483285	4450	4450	4450	4450	0
275	20231030	162200	45483285	4450	4450	4450	4450	0
276	20231030	162100	45483285	4450	4450	4450	4450	0
277	20231030	162000	45483285	4450	4450	4450	4450	0
278	20231030	161900	45483285	4450	4450	4450	4450	0
279	20231030	161800	45483285	4450	4450	4450	4450	0
280	20231030	161700	45483285	4450	4450	4450	4450	0
281	20231030	161600	45483285	4450	4450	4450	4450	0
282	20231030	161500	45483285	4450	4450	4450	4450	0
283	20231030	161400	45483285	4450	4450	4450	4450	0
284	20231030	161300	45483285	4450	4450	4450	4450	0
285	20231030	161200	45483285	4450	4450	4450	4450	0
286	20231030	161100	45483285	4450	4450	4450	4450	0
287	20231030	161000	45483285	4450	4450	4450	4450	0
288	20231030	160900	45483285	4450	4450	4450	4450	0
289	20231030	160800	45483285	4450	4450	4450	4450	0
290	20231030	160700	45483285	4450	4450	4450	4450	0
291	20231030	160600	45483285	4450	4450	4450	4450	0
292	20231030	160500	45483285	4450	4450	4450	4450	0
293	20231030	160400	45483285	4450	4450	4450	4450	0
294	20231030	160300	45483285	4450	4450	4450	4450	0
295	20231030	160200	45483285	4450	4450	4450	4450	0
296	20231030	160100	45483285	4450	4450	4450	4450	0
297	20231030	160000	45483285	4450	4450	4450	4450	0
298	20231030	155900	45483285	4450	4450	4450	4450	0
299	20231030	155800	45483285	4450	4450	4450	4450	0
300	20231030	155700	45483285	4450	4450	4450	4450	0
301	20231030	155600	45483285	4450	4450	4450	4450	0
302	20231030	155500	45483285	4450	4450	4450	4450	93
303	20231030	155400	45483285	4450	4450	4450	4450	0
304	20231030	155300	45483285	4450	4450	4450	4450	0
305	20231030	155200	45483285	4450	4450	4450	4450	0
306	20231030	155100	45483285	4450	4450	4450	4450	0
307	20231030	155000	45483285	4450	4450	4450	4450	0
308	20231030	154900	45483285	4450	4450	4450	4450	0
309	20231030	154800	45483285	4450	4450	4450	4450	0
310	20231030	154700	45483285	4450	4450	4450	4450	0
311	20231030	154600	45483285	4450	4450	4450	4450	0
312	20231030	154500	45483285	4450	4450	4450	4450	0
313	20231030	154400	45483285	4450	4450	4450	4450	0
314	20231030	154300	45483285	4450	4450	4450	4450	0
315	20231030	154200	45483285	4450	4450	4450	4450	0
316	20231030	154100	45483285	4450	4450	4450	4450	0
317	20231030	154000	45483285	4450	4450	4450	4450	0
318	20231030	153900	45483285	4450	4450	4450	4450	0
319	20231030	153800	45483285	4450	4450	4450	4450	0
320	20231030	153700	45483285	4450	4450	4450	4450	0
321	20231030	153600	45483285	4450	4450	4450	4450	0
322	20231030	153500	45483285	4450	4450	4450	4450	0
323	20231030	153400	45483285	4450	4450	4450	4450	0
324	20231030	153300	45483285	4450	4450	4450	4450	0
325	20231030	153200	45483285	4450	4450	4450	4450	0
326	20231030	153100	45483285	4450	4450	4450	4450	0
327	20231030	153000	45483285	4450	4450	4450	4450	93
328	20231030	152900	45069435	4450	4450	4450	4450	0
329	20231030	152800	45069435	4450	4450	4450	4450	0
330	20231030	152700	45069435	4450	4450	4450	4450	0
331	20231030	152600	45069435	4450	4450	4450	4450	0
332	20231030	152500	45069435	4450	4450	4450	4450	0
333	20231030	152400	45069435	4450	4450	4450	4450	0
334	20231030	152300	45069435	4450	4450	4450	4450	0
335	20231030	152200	45069435	4450	4450	4450	4450	0
336	20231030	152100	45069435	4450	4450	4450	4450	0
337	20231030	152000	45069435	4450	4450	4450	4450	0
338	20231030	151900	45069435	4450	4450	4450	4450	43
339	20231030	151800	44878085	4450	4450	4450	4450	0
340	20231030	151700	44878085	4450	4450	4450	4450	0
341	20231030	151600	44878085	4450	4450	4450	4450	0
342	20231030	151500	44878085	4450	4450	4450	4450	0
343	20231030	151400	44878085	4450	4450	4450	4450	0
344	20231030	151300	44878085	4450	4450	4450	4450	17
345	20231030	151200	44802435	4450	4450	4450	4450	0
346	20231030	151100	44802435	4450	4450	4450	4450	0
347	20231030	151000	44802435	4450	4450	4450	4450	0
348	20231030	150900	44802435	4450	4450	4450	4450	0
349	20231030	150800	44802435	4450	4450	4450	4450	0
350	20231030	150700	44802435	4450	4450	4450	4450	0
351	20231030	150600	44802435	4450	4450	4450	4450	0
352	20231030	150500	44802435	4450	4450	4450	4450	0
353	20231030	150400	44802435	4450	4450	4450	4450	0
354	20231030	150300	44802435	4450	4450	4450	4450	4
355	20231030	150200	44784635	4450	4450	4450	4450	0
356	20231030	150100	44784635	4450	4450	4450	4450	0
357	20231030	150000	44784635	4450	4450	4450	4450	0
358	20231030	145900	44784635	4450	4450	4450	4450	0
359	20231030	145800	44784635	4450	4450	4450	4450	0
360	20231030	145700	44784635	4450	4450	4450	4450	0
361	20231030	145600	44784635	4450	4450	4450	4450	0
362	20231030	145500	44784635	4450	4450	4450	4450	0
363	20231030	145400	44784635	4450	4450	4450	4450	0
364	20231030	145300	44784635	4450	4450	4450	4450	5
365	20231030	145200	44762385	4450	4450	4450	4450	0
366	20231030	145100	44762385	4450	4450	4450	4450	0
367	20231030	145000	44762385	4450	4450	4450	4450	0
368	20231030	144900	44762385	4450	4450	4450	4450	7
369	20231030	144800	44731235	4450	4440	4450	4440	10
370	20231030	144700	44686755	4440	4440	4440	4440	0
371	20231030	144600	44686755	4440	4440	4440	4440	0
372	20231030	144500	44686755	4440	4440	4440	4440	5
373	20231030	144400	44664555	4440	4440	4440	4440	8
374	20231030	144300	44629035	4440	4440	4440	4440	0
375	20231030	144200	44629035	4440	4440	4440	4440	0
376	20231030	144100	44629035	4440	4440	4440	4440	0
377	20231030	144000	44629035	4440	4440	4440	4440	0
378	20231030	143900	44629035	4440	4440	4440	4440	0
379	20231030	143800	44629035	4440	4440	4440	4440	0
380	20231030	143700	44629035	4440	4440	4440	4440	0
381	20231030	143600	44629035	4440	4440	4440	4440	0
382	20231030	143500	44629035	4440	4445	4445	4440	42
383	20231030	143400	44442530	4445	4445	4445	4445	0
384	20231030	143300	44442530	4445	4445	4445	4445	0
385	20231030	143200	44442530	4445	4445	4445	4445	12
386	20231030	143100	44389190	4450	4450	4450	4450	0
387	20231030	143000	44389190	4450	4450	4450	4450	0
388	20231030	142900	44389190	4450	4450	4450	4450	0
389	20231030	142800	44389190	4450	4450	4450	4450	0
390	20231030	142700	44389190	4450	4450	4450	4450	10
391	20231030	142600	44344690	4445	4445	4445	4445	0
392	20231030	142500	44344690	4445	4445	4445	4445	0
393	20231030	142400	44344690	4445	4445	4445	4445	0
394	20231030	142300	44344690	4445	4445	4445	4445	0
395	20231030	142200	44344690	4445	4445	4445	4445	0
396	20231030	142100	44344690	4445	4445	4445	4445	0
397	20231030	142000	44344690	4445	4445	4445	4445	0
398	20231030	141900	44344690	4445	4445	4445	4445	0
399	20231030	141800	44344690	4445	4445	4445	4445	24
400	20231030	141700	44238010	4450	4450	4450	4450	0
401	20231030	141600	44238010	4450	4450	4450	4450	0
402	20231030	141500	44238010	4450	4450	4450	4450	0
403	20231030	141400	44238010	4450	4450	4450	4450	50
404	20231030	141300	44015510	4455	4455	4455	4455	5
405	20231030	141200	43993235	4455	4455	4455	4455	9
406	20231030	141100	43953140	4450	4450	4450	4450	0
407	20231030	141000	43953140	4450	4450	4450	4450	0
408	20231030	140900	43953140	4450	4450	4450	4450	1
409	20231030	140800	43948690	4455	4455	4455	4455	0
410	20231030	140700	43948690	4455	4455	4455	4455	0
411	20231030	140600	43948690	4455	4455	4455	4455	0
412	20231030	140500	43948690	4455	4455	4455	4455	0
413	20231030	140400	43948690	4455	4455	4455	4455	0
414	20231030	140300	43948690	4455	4455	4455	4455	4
415	20231030	140200	43930870	4455	4455	4455	4455	0
416	20231030	140100	43930870	4455	4455	4455	4455	0
417	20231030	140000	43930870	4455	4455	4455	4455	22
418	20231030	135900	43832860	4455	4455	4455	4455	0
419	20231030	135800	43832860	4455	4450	4455	4450	6
420	20231030	135700	43806150	4450	4450	4450	4450	0
421	20231030	135600	43806150	4450	4450	4450	4450	0
422	20231030	135500	43806150	4450	4450	4450	4450	1
423	20231030	135400	43801700	4455	4455	4455	4455	0
424	20231030	135300	43801700	4455	4455	4455	4455	5
425	20231030	135200	43779425	4455	4455	4455	4455	0
426	20231030	135100	43779425	4455	4455	4455	4455	0
427	20231030	135000	43779425	4455	4455	4455	4455	0
428	20231030	134900	43779425	4455	4455	4455	4455	0
429	20231030	134800	43779425	4455	4455	4455	4455	0
430	20231030	134700	43779425	4455	4455	4455	4455	0
431	20231030	134600	43779425	4455	4455	4455	4455	0
432	20231030	134500	43779425	4455	4455	4455	4455	0
433	20231030	134400	43779425	4455	4455	4455	4455	0
434	20231030	134300	43779425	4455	4455	4455	4455	3
435	20231030	134200	43766060	4455	4455	4455	4455	0
436	20231030	134100	43766060	4455	4455	4455	4455	0
437	20231030	134000	43766060	4455	4455	4455	4455	0
438	20231030	133900	43766060	4455	4455	4455	4455	0
439	20231030	133800	43766060	4455	4455	4455	4455	0
440	20231030	133700	43766060	4455	4455	4455	4455	0
441	20231030	133600	43766060	4455	4455	4455	4455	0
442	20231030	133500	43766060	4455	4455	4455	4455	0
443	20231030	133400	43766060	4455	4455	4455	4455	0
444	20231030	133300	43766060	4455	4455	4455	4455	5
445	20231030	133200	43743785	4455	4455	4455	4455	0
446	20231030	133100	43743785	4455	4455	4455	4455	0
447	20231030	133000	43743785	4455	4455	4455	4455	1
448	20231030	132900	43739330	4455	4455	4455	4455	0
449	20231030	132800	43739330	4455	4455	4455	4455	0
450	20231030	132700	43739330	4455	4455	4455	4455	1
451	20231030	132600	43734875	4455	4455	4455	4455	0
452	20231030	132500	43734875	4455	4455	4455	4455	0
453	20231030	132400	43734875	4455	4455	4455	4455	0
454	20231030	132300	43734875	4455	4455	4455	4455	5
455	20231030	132200	43712600	4455	4455	4455	4455	0
456	20231030	132100	43712600	4455	4455	4455	4455	0
457	20231030	132000	43712600	4455	4455	4455	4455	0
458	20231030	131900	43712600	4455	4455	4455	4455	0
459	20231030	131800	43712600	4455	4455	4455	4455	0
460	20231030	131700	43712600	4455	4455	4455	4455	0
461	20231030	131600	43712600	4455	4455	4455	4455	0
462	20231030	131500	43712600	4455	4455	4455	4455	0
463	20231030	131400	43712600	4455	4455	4455	4455	0
464	20231030	131300	43712600	4455	4455	4455	4455	5
465	20231030	131200	43690325	4455	4455	4455	4455	0
466	20231030	131100	43690325	4455	4455	4455	4455	0
467	20231030	131000	43690325	4455	4455	4455	4455	0
468	20231030	130900	43690325	4455	4455	4455	4455	9
469	20231030	130800	43650230	4455	4455	4455	4455	0
470	20231030	130700	43650230	4455	4455	4455	4455	0
471	20231030	130600	43650230	4455	4455	4455	4455	10
472	20231030	130500	43605680	4455	4450	4455	4450	51
473	20231030	130400	43378650	4450	4450	4450	4450	22
474	20231030	130300	43280750	4450	4450	4450	4450	3
475	20231030	130200	43267400	4450	4450	4450	4450	0
476	20231030	130100	43267400	4450	4450	4450	4450	0
477	20231030	130000	43267400	4450	4450	4450	4450	0
478	20231030	125900	43267400	4450	4450	4450	4450	0
479	20231030	125800	43267400	4450	4450	4450	4450	0
480	20231030	125700	43267400	4450	4450	4450	4450	0
481	20231030	125600	43267400	4450	4450	4450	4450	0
482	20231030	125500	43267400	4450	4450	4450	4450	0
483	20231030	125400	43267400	4450	4450	4450	4450	0
484	20231030	125300	43267400	4450	4450	4450	4450	5
485	20231030	125200	43245150	4450	4450	4450	4450	0
486	20231030	125100	43245150	4450	4450	4450	4450	0
487	20231030	125000	43245150	4450	4450	4450	4450	0
488	20231030	124900	43245150	4450	4420	4450	4420	306
489	20231030	124800	41887945	4410	4410	4410	4410	0
490	20231030	124700	41887945	4410	4410	4410	4410	0
491	20231030	124600	41887945	4410	4420	4420	4410	51
492	20231030	124500	41662535	4410	4420	4420	4410	57
493	20231030	124400	41410635	4420	4420	4420	4420	0
494	20231030	124300	41410635	4420	4420	4420	4420	5
495	20231030	124200	41388535	4420	4420	4420	4420	0
496	20231030	124100	41388535	4420	4420	4420	4420	0
497	20231030	124000	41388535	4420	4420	4420	4420	0
498	20231030	123900	41388535	4420	4420	4420	4420	0
499	20231030	123800	41388535	4420	4420	4420	4420	0
500	20231030	123700	41388535	4420	4420	4420	4420	17
501	20231030	123600	41313395	4430	4430	4430	4430	0
502	20231030	123500	41313395	4430	4430	4430	4430	0
503	20231030	123400	41313395	4430	4430	4430	4430	0
504	20231030	123300	41313395	4430	4430	4430	4430	0
505	20231030	123200	41313395	4430	4430	4430	4430	0
506	20231030	123100	41313395	4430	4430	4430	4430	0
507	20231030	123000	41313395	4430	4430	4430	4430	0
508	20231030	122900	41313395	4430	4430	4430	4430	0
509	20231030	122800	41313395	4430	4430	4430	4430	0
510	20231030	122700	41313395	4430	4430	4430	4430	0
511	20231030	122600	41313395	4430	4430	4430	4430	0
512	20231030	122500	41313395	4430	4430	4430	4430	0
513	20231030	122400	41313395	4430	4430	4430	4430	0
514	20231030	122300	41313395	4430	4430	4430	4430	0
515	20231030	122200	41313395	4430	4430	4430	4430	0
516	20231030	122100	41313395	4430	4430	4430	4430	0
517	20231030	122000	41313395	4430	4430	4430	4430	0
518	20231030	121900	41313395	4430	4430	4430	4430	0
519	20231030	121800	41313395	4430	4430	4430	4430	0
520	20231030	121700	41313395	4430	4430	4430	4430	0
521	20231030	121600	41313395	4430	4430	4430	4430	1100
522	20231030	121500	36440395	4400	4400	4400	4400	0
523	20231030	121400	36440395	4400	4400	4400	4400	0
524	20231030	121300	36440395	4400	4400	4400	4400	0
525	20231030	121200	36440395	4400	4400	4400	4400	0
526	20231030	121100	36440395	4400	4400	4400	4400	0
527	20231030	121000	36440395	4400	4400	4400	4400	0
528	20231030	120900	36440395	4400	4400	4400	4400	0
529	20231030	120800	36440395	4400	4400	4400	4400	0
530	20231030	120700	36440395	4400	4400	4400	4400	0
531	20231030	120600	36440395	4400	4400	4400	4400	0
532	20231030	120500	36440395	4400	4400	4400	4400	0
533	20231030	120400	36440395	4400	4400	4400	4400	0
534	20231030	120300	36440395	4400	4400	4400	4400	0
535	20231030	120200	36440395	4400	4400	4400	4400	0
536	20231030	120100	36440395	4400	4400	4400	4400	0
537	20231030	120000	36440395	4400	4400	4400	4400	0
538	20231030	115900	36440395	4400	4400	4400	4400	0
539	20231030	115800	36440395	4400	4400	4400	4400	0
540	20231030	115700	36440395	4400	4400	4400	4400	0
541	20231030	115600	36440395	4400	4400	4400	4400	0
542	20231030	115500	36440395	4400	4400	4400	4400	0
543	20231030	115400	36440395	4400	4400	4400	4400	0
544	20231030	115300	36440395	4400	4400	4400	4400	0
545	20231030	115200	36440395	4400	4400	4400	4400	0
546	20231030	115100	36440395	4400	4400	4400	4400	0
547	20231030	115000	36440395	4400	4400	4400	4400	0
548	20231030	114900	36440395	4400	4400	4400	4400	0
549	20231030	114800	36440395	4400	4400	4400	4400	0
550	20231030	114700	36440395	4400	4400	4400	4400	0
551	20231030	114600	36440395	4400	4400	4400	4400	0
552	20231030	114500	36440395	4400	4400	4400	4400	0
553	20231030	114400	36440395	4400	4435	4435	4400	219
554	20231030	114300	35473985	4445	4445	4445	4445	4
555	20231030	114200	35456205	4445	4445	4445	4445	0
556	20231030	114100	35456205	4445	4445	4445	4445	0
557	20231030	114000	35456205	4445	4445	4445	4445	0
558	20231030	113900	35456205	4445	4445	4445	4445	0
559	20231030	113800	35456205	4445	4445	4445	4445	0
560	20231030	113700	35456205	4445	4445	4445	4445	1
561	20231030	113600	35451760	4445	4445	4445	4445	0
562	20231030	113500	35451760	4445	4445	4445	4445	0
563	20231030	113400	35451760	4445	4445	4445	4445	0
564	20231030	113300	35451760	4445	4445	4445	4445	5
565	20231030	113200	35429535	4445	4445	4445	4445	0
566	20231030	113100	35429535	4445	4445	4445	4445	0
567	20231030	113000	35429535	4445	4445	4445	4445	0
568	20231030	112900	35429535	4445	4445	4445	4445	0
569	20231030	112800	35429535	4445	4445	4445	4445	0
570	20231030	112700	35429535	4445	4445	4445	4445	0
571	20231030	112600	35429535	4445	4445	4445	4445	0
572	20231030	112500	35429535	4445	4445	4445	4445	0
573	20231030	112400	35429535	4445	4445	4445	4445	0
574	20231030	112300	35429535	4445	4445	4445	4445	4
575	20231030	112200	35411755	4445	4445	4445	4445	0
576	20231030	112100	35411755	4445	4445	4445	4445	0
577	20231030	112000	35411755	4445	4445	4445	4445	0
578	20231030	111900	35411755	4445	4445	4445	4445	8
579	20231030	111800	35376195	4445	4445	4445	4445	1
580	20231030	111700	35371750	4440	4440	4440	4440	0
581	20231030	111600	35371750	4440	4440	4440	4440	11
582	20231030	111500	35322910	4445	4445	4445	4445	0
583	20231030	111400	35322910	4445	4445	4445	4445	0
584	20231030	111300	35322910	4445	4445	4445	4445	3
585	20231030	111200	35309575	4445	4445	4445	4445	0
586	20231030	111100	35309575	4445	4445	4445	4445	0
587	20231030	111000	35309575	4445	4445	4445	4445	0
588	20231030	110900	35309575	4445	4445	4445	4445	0
589	20231030	110800	35309575	4445	4445	4445	4445	0
590	20231030	110700	35309575	4445	4445	4445	4445	1
591	20231030	110600	35305130	4445	4445	4445	4445	0
592	20231030	110500	35305130	4445	4445	4445	4445	0
593	20231030	110400	35305130	4445	4445	4445	4445	0
594	20231030	110300	35305130	4445	4445	4445	4445	0
595	20231030	110200	35305130	4445	4445	4445	4445	0
596	20231030	110100	35305130	4445	4445	4445	4445	0
597	20231030	110000	35305130	4445	4445	4445	4445	0
598	20231030	105900	35305130	4445	4445	4445	4445	0
599	20231030	105800	35305130	4445	4445	4445	4445	3
600	20231030	105700	35291795	4455	4455	4455	4455	0
601	20231030	105600	35291795	4455	4455	4455	4455	0
602	20231030	105500	35291795	4455	4455	4455	4455	0
603	20231030	105400	35291795	4455	4455	4455	4455	0
604	20231030	105300	35291795	4455	4455	4455	4455	0
605	20231030	105200	35291795	4455	4455	4455	4455	0
606	20231030	105100	35291795	4455	4455	4455	4455	0
607	20231030	105000	35291795	4455	4455	4455	4455	0
608	20231030	104900	35291795	4455	4455	4455	4455	0
609	20231030	104800	35291795	4455	4455	4455	4455	0
610	20231030	104700	35291795	4455	4455	4455	4455	0
611	20231030	104600	35291795	4455	4455	4455	4455	0
612	20231030	104500	35291795	4455	4455	4455	4455	0
613	20231030	104400	35291795	4455	4455	4455	4455	0
614	20231030	104300	35291795	4455	4455	4455	4455	0
615	20231030	104200	35291795	4455	4455	4455	4455	0
616	20231030	104100	35291795	4455	4455	4455	4455	0
617	20231030	104000	35291795	4455	4455	4455	4455	0
618	20231030	103900	35291795	4455	4455	4455	4455	0
619	20231030	103800	35291795	4455	4455	4455	4455	0
620	20231030	103700	35291795	4455	4455	4455	4455	0
621	20231030	103600	35291795	4455	4455	4455	4455	0
622	20231030	103500	35291795	4455	4455	4455	4455	0
623	20231030	103400	35291795	4455	4455	4455	4455	0
624	20231030	103300	35291795	4455	4455	4455	4455	0
625	20231030	103200	35291795	4455	4455	4455	4455	0
626	20231030	103100	35291795	4455	4455	4455	4455	0
627	20231030	103000	35291795	4455	4455	4455	4455	0
628	20231030	102900	35291795	4455	4455	4455	4455	1
629	20231030	102800	35287340	4460	4460	4460	4460	0
630	20231030	102700	35287340	4460	4460	4460	4460	0
631	20231030	102600	35287340	4460	4460	4460	4460	0
632	20231030	102500	35287340	4460	4410	4460	4410	3205
633	20231030	102400	21090990	4410	4410	4410	4410	12
634	20231030	102300	21038070	4410	4410	4410	4410	0
635	20231030	102200	21038070	4410	4410	4410	4410	0
636	20231030	102100	21038070	4410	4410	4410	4410	0
637	20231030	102000	21038070	4410	4410	4410	4410	0
638	20231030	101900	21038070	4410	4410	4410	4410	0
639	20231030	101800	21038070	4410	4410	4410	4410	0
640	20231030	101700	21038070	4410	4410	4410	4410	21
641	20231030	101600	20945460	4410	4410	4410	4410	0
642	20231030	101500	20945460	4410	4410	4410	4410	0
643	20231030	101400	20945460	4410	4410	4410	4410	0
644	20231030	101300	20945460	4410	4410	4410	4410	0
645	20231030	101200	20945460	4410	4410	4410	4410	0
646	20231030	101100	20945460	4410	4410	4410	4410	0
647	20231030	101000	20945460	4410	4410	4410	4410	0
648	20231030	100900	20945460	4410	4410	4410	4410	0
649	20231030	100800	20945460	4410	4410	4410	4410	0
650	20231030	100700	20945460	4410	4410	4410	4410	0
651	20231030	100600	20945460	4410	4410	4410	4410	0
652	20231030	100500	20945460	4410	4410	4410	4410	0
653	20231030	100400	20945460	4410	4410	4410	4410	0
654	20231030	100300	20945460	4410	4410	4410	4410	0
655	20231030	100200	20945460	4410	4410	4410	4410	0
656	20231030	100100	20945460	4410	4410	4410	4410	0
657	20231030	100000	20945460	4410	4405	4410	4405	48
658	20231030	095900	20733825	4410	4405	4410	4405	57
659	20231030	095800	20482620	4400	4400	4400	4400	0
660	20231030	095700	20482620	4400	4400	4400	4400	0
661	20231030	095600	20482620	4400	4400	4400	4400	11
662	20231030	095500	20434220	4400	4400	4400	4400	0
663	20231030	095400	20434220	4400	4400	4400	4400	0
664	20231030	095300	20434220	4400	4400	4400	4400	6
665	20231030	095200	20407820	4400	4400	4400	4400	0
666	20231030	095100	20407820	4400	4400	4400	4400	0
667	20231030	095000	20407820	4400	4400	4400	4400	0
668	20231030	094900	20407820	4400	4400	4400	4400	0
669	20231030	094800	20407820	4400	4400	4400	4400	0
670	20231030	094700	20407820	4400	4400	4400	4400	0
671	20231030	094600	20407820	4400	4400	4400	4400	0
672	20231030	094500	20407820	4400	4400	4400	4400	400
673	20231030	094400	18647820	4405	4405	4405	4405	18
674	20231030	094300	18568530	4410	4410	4410	4410	0
675	20231030	094200	18568530	4410	4410	4410	4410	0
676	20231030	094100	18568530	4410	4410	4410	4410	0
677	20231030	094000	18568530	4410	4410	4410	4400	648
678	20231030	093900	15717060	4410	4410	4410	4410	16
679	20231030	093800	15646500	4415	4415	4415	4415	15
680	20231030	093700	15580275	4420	4420	4420	4420	46
681	20231030	093600	15376955	4420	4420	4420	4420	0
682	20231030	093500	15376955	4420	4420	4420	4420	0
683	20231030	093400	15376955	4420	4420	4420	4420	0
684	20231030	093300	15376955	4420	4420	4420	4420	4
685	20231030	093200	15359275	4425	4425	4425	4425	0
686	20231030	093100	15359275	4425	4425	4425	4425	1
687	20231030	093000	15354850	4420	4420	4420	4420	6
688	20231030	092900	15328330	4420	4420	4420	4420	0
689	20231030	092800	15328330	4420	4420	4420	4420	0
690	20231030	092700	15328330	4420	4420	4420	4420	1
691	20231030	092600	15323910	4425	4425	4425	4425	0
692	20231030	092500	15323910	4425	4425	4425	4425	0
693	20231030	092400	15323910	4425	4425	4425	4425	0
694	20231030	092300	15323910	4425	4425	4425	4425	0
695	20231030	092200	15323910	4425	4425	4425	4425	0
696	20231030	092100	15323910	4425	4425	4425	4425	0
697	20231030	092000	15323910	4425	4425	4425	4425	0
698	20231030	091900	15323910	4425	4425	4425	4425	0
699	20231030	091800	15323910	4425	4425	4425	4425	0
700	20231030	091700	15323910	4425	4425	4425	4425	0
701	20231030	091600	15323910	4425	4425	4425	4425	0
702	20231030	091500	15323910	4425	4425	4425	4425	3
703	20231030	091400	15310635	4430	4430	4430	4430	0
704	20231030	091300	15310635	4430	4430	4430	4430	101
705	20231030	091200	14863205	4430	4430	4430	4430	0
706	20231030	091100	14863205	4430	4430	4430	4430	1
707	20231030	091000	14858775	4400	4400	4435	4400	34
708	20231030	090900	14709140	4400	4400	4400	4400	0
709	20231030	090800	14709140	4400	4400	4400	4400	3
710	20231030	090700	14695940	4400	4400	4400	4400	4
711	20231030	090600	14678340	4400	4400	4400	4400	3
712	20231030	090500	14665140	4400	4400	4400	4400	3
713	20231030	090400	14651940	4400	4400	4400	4400	3
714	20231030	090300	14638740	4400	4400	4400	4400	3
715	20231030	090200	14625540	4405	4405	4405	4405	0
716	20231030	090100	14625540	4405	4405	4405	4405	3
717	20231030	090000	14612325	4400	4400	4400	4400	3306