KissMeData/017250/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190200	93574401	1600	1600	1600	1600	1779
3	20231030	190100	93574401	1600	1600	1600	1600	0
4	20231030	190000	93574401	1600	1600	1600	1600	0
5	20231030	185900	93574401	1600	1600	1600	1600	0
6	20231030	185800	93574401	1600	1600	1600	1600	0
7	20231030	185700	93574401	1600	1600	1600	1600	0
8	20231030	185600	93574401	1600	1600	1600	1600	0
9	20231030	185500	93574401	1600	1600	1600	1600	0
10	20231030	185400	93574401	1600	1600	1600	1600	0
11	20231030	185300	93574401	1600	1600	1600	1600	0
12	20231030	185200	93574401	1600	1600	1600	1600	0
13	20231030	185100	93574401	1600	1600	1600	1600	0
14	20231030	185000	93574401	1600	1600	1600	1600	0
15	20231030	184900	93574401	1600	1600	1600	1600	0
16	20231030	184800	93574401	1600	1600	1600	1600	0
17	20231030	184700	93574401	1600	1600	1600	1600	0
18	20231030	184600	93574401	1600	1600	1600	1600	0
19	20231030	184500	93574401	1600	1600	1600	1600	0
20	20231030	184400	93574401	1600	1600	1600	1600	0
21	20231030	184300	93574401	1600	1600	1600	1600	0
22	20231030	184200	93574401	1600	1600	1600	1600	0
23	20231030	184100	93574401	1600	1600	1600	1600	0
24	20231030	184000	93574401	1600	1600	1600	1600	0
25	20231030	183900	93574401	1600	1600	1600	1600	0
26	20231030	183800	93574401	1600	1600	1600	1600	0
27	20231030	183700	93574401	1600	1600	1600	1600	0
28	20231030	183600	93574401	1600	1600	1600	1600	0
29	20231030	183500	93574401	1600	1600	1600	1600	0
30	20231030	183400	93574401	1600	1600	1600	1600	0
31	20231030	183300	93574401	1600	1600	1600	1600	0
32	20231030	183200	93574401	1600	1600	1600	1600	1779
33	20231030	183100	93574401	1600	1600	1600	1600	0
34	20231030	183000	93574401	1600	1600	1600	1600	0
35	20231030	182900	93574401	1600	1600	1600	1600	0
36	20231030	182800	93574401	1600	1600	1600	1600	0
37	20231030	182700	93574401	1600	1600	1600	1600	0
38	20231030	182600	93574401	1600	1600	1600	1600	0
39	20231030	182500	93574401	1600	1600	1600	1600	0
40	20231030	182400	93574401	1600	1600	1600	1600	0
41	20231030	182300	93574401	1600	1600	1600	1600	0
42	20231030	182200	93574401	1600	1600	1600	1600	0
43	20231030	182100	93574401	1600	1600	1600	1600	0
44	20231030	182000	93574401	1600	1600	1600	1600	0
45	20231030	181900	93574401	1600	1600	1600	1600	0
46	20231030	181800	93574401	1600	1600	1600	1600	0
47	20231030	181700	93574401	1600	1600	1600	1600	0
48	20231030	181600	93574401	1600	1600	1600	1600	0
49	20231030	181500	93574401	1600	1600	1600	1600	0
50	20231030	181400	93574401	1600	1600	1600	1600	0
51	20231030	181300	93574401	1600	1600	1600	1600	0
52	20231030	181200	93574401	1600	1600	1600	1600	0
53	20231030	181100	93574401	1600	1600	1600	1600	0
54	20231030	181000	93574401	1600	1600	1600	1600	0
55	20231030	180900	93574401	1600	1600	1600	1600	0
56	20231030	180800	93574401	1600	1600	1600	1600	0
57	20231030	180700	93574401	1600	1600	1600	1600	0
58	20231030	180600	93574401	1600	1600	1600	1600	0
59	20231030	180500	93574401	1600	1600	1600	1600	0
60	20231030	180400	93574401	1600	1600	1600	1600	0
61	20231030	180300	93574401	1600	1600	1600	1600	0
62	20231030	180200	93574401	1600	1600	1600	1600	1779
63	20231030	180100	93574401	1600	1600	1600	1600	0
64	20231030	180000	93574401	1600	1600	1600	1600	0
65	20231030	175900	93574401	1600	1600	1600	1600	0
66	20231030	175800	93574401	1600	1600	1600	1600	0
67	20231030	175700	93574401	1600	1600	1600	1600	0
68	20231030	175600	93574401	1600	1600	1600	1600	0
69	20231030	175500	93574401	1600	1600	1600	1600	0
70	20231030	175400	93574401	1600	1600	1600	1600	0
71	20231030	175300	93574401	1600	1600	1600	1600	0
72	20231030	175200	93574401	1600	1600	1600	1600	0
73	20231030	175100	93574401	1600	1600	1600	1600	0
74	20231030	175000	93574401	1600	1600	1600	1600	0
75	20231030	174900	93574401	1600	1600	1600	1600	0
76	20231030	174800	93574401	1600	1600	1600	1600	0
77	20231030	174700	93574401	1600	1600	1600	1600	0
78	20231030	174600	93574401	1600	1600	1600	1600	0
79	20231030	174500	93574401	1600	1600	1600	1600	0
80	20231030	174400	93574401	1600	1600	1600	1600	0
81	20231030	174300	93574401	1600	1600	1600	1600	0
82	20231030	174200	93574401	1600	1600	1600	1600	0
83	20231030	174100	93574401	1600	1600	1600	1600	0
84	20231030	174000	93574401	1600	1600	1600	1600	0
85	20231030	173900	93574401	1600	1600	1600	1600	0
86	20231030	173800	93574401	1600	1600	1600	1600	0
87	20231030	173700	93574401	1600	1600	1600	1600	0
88	20231030	173600	93574401	1600	1600	1600	1600	0
89	20231030	173500	93574401	1600	1600	1600	1600	0
90	20231030	173400	93574401	1600	1600	1600	1600	0
91	20231030	173300	93574401	1600	1600	1600	1600	0
92	20231030	173200	93574401	1600	1600	1600	1600	1779
93	20231030	173100	93574401	1600	1600	1600	1600	0
94	20231030	173000	93574401	1600	1600	1600	1600	0
95	20231030	172900	93574401	1600	1600	1600	1600	0
96	20231030	172800	93574401	1600	1600	1600	1600	0
97	20231030	172700	93574401	1600	1600	1600	1600	0
98	20231030	172600	93574401	1600	1600	1600	1600	0
99	20231030	172500	93574401	1600	1600	1600	1600	0
100	20231030	172400	93574401	1600	1600	1600	1600	0
101	20231030	172300	93574401	1600	1600	1600	1600	0
102	20231030	172200	93574401	1600	1600	1600	1600	0
103	20231030	172100	93574401	1600	1600	1600	1600	0
104	20231030	172000	93574401	1600	1600	1600	1600	0
105	20231030	171900	93574401	1600	1600	1600	1600	0
106	20231030	171800	93574401	1600	1600	1600	1600	0
107	20231030	171700	93574401	1600	1600	1600	1600	0
108	20231030	171600	93574401	1600	1600	1600	1600	0
109	20231030	171500	93574401	1600	1600	1600	1600	0
110	20231030	171400	93574401	1600	1600	1600	1600	0
111	20231030	171300	93574401	1600	1600	1600	1600	0
112	20231030	171200	93574401	1600	1600	1600	1600	0
113	20231030	171100	93574401	1600	1600	1600	1600	0
114	20231030	171000	93574401	1600	1600	1600	1600	0
115	20231030	170900	93574401	1600	1600	1600	1600	0
116	20231030	170800	93574401	1600	1600	1600	1600	0
117	20231030	170700	93574401	1600	1600	1600	1600	0
118	20231030	170600	93574401	1600	1600	1600	1600	0
119	20231030	170500	93574401	1600	1600	1600	1600	0
120	20231030	170400	93574401	1600	1600	1600	1600	0
121	20231030	170300	93574401	1600	1600	1600	1600	0
122	20231030	170200	93574401	1600	1600	1600	1600	1779
123	20231030	170100	93574401	1600	1600	1600	1600	0
124	20231030	170000	93574401	1600	1600	1600	1600	0
125	20231030	165900	93574401	1600	1600	1600	1600	0
126	20231030	165800	93574401	1600	1600	1600	1600	0
127	20231030	165700	93574401	1600	1600	1600	1600	0
128	20231030	165600	93574401	1600	1600	1600	1600	0
129	20231030	165500	93574401	1600	1600	1600	1600	0
130	20231030	165400	93574401	1600	1600	1600	1600	0
131	20231030	165300	93574401	1600	1600	1600	1600	0
132	20231030	165200	93574401	1600	1600	1600	1600	0
133	20231030	165100	93574401	1600	1600	1600	1600	0
134	20231030	165000	93574401	1600	1600	1600	1600	0
135	20231030	164900	93574401	1600	1600	1600	1600	0
136	20231030	164800	93574401	1600	1600	1600	1600	0
137	20231030	164700	93574401	1600	1600	1600	1600	0
138	20231030	164600	93574401	1600	1600	1600	1600	0
139	20231030	164500	93574401	1600	1600	1600	1600	0
140	20231030	164400	93574401	1600	1600	1600	1600	0
141	20231030	164300	93574401	1600	1600	1600	1600	0
142	20231030	164200	93574401	1600	1600	1600	1600	0
143	20231030	164100	93574401	1600	1600	1600	1600	0
144	20231030	164000	93574401	1600	1600	1600	1600	0
145	20231030	163900	93574401	1600	1600	1600	1600	0
146	20231030	163800	93574401	1600	1600	1600	1600	0
147	20231030	163700	93574401	1600	1600	1600	1600	0
148	20231030	163600	93574401	1600	1600	1600	1600	0
149	20231030	163500	93574401	1600	1600	1600	1600	0
150	20231030	163400	93574401	1600	1600	1600	1600	0
151	20231030	163300	93574401	1600	1600	1600	1600	0
152	20231030	163200	93574401	1600	1600	1600	1600	1779
153	20231030	163100	93574401	1600	1600	1600	1600	0
154	20231030	163000	93574401	1600	1600	1600	1600	0
155	20231030	162900	93574401	1600	1600	1600	1600	0
156	20231030	162800	93574401	1600	1600	1600	1600	0
157	20231030	162700	93574401	1600	1600	1600	1600	0
158	20231030	162600	93574401	1600	1600	1600	1600	0
159	20231030	162500	93574401	1600	1600	1600	1600	0
160	20231030	162400	93574401	1600	1600	1600	1600	0
161	20231030	162300	93574401	1600	1600	1600	1600	0
162	20231030	162200	93574401	1600	1600	1600	1600	0
163	20231030	162100	93574401	1600	1600	1600	1600	0
164	20231030	162000	93574401	1600	1600	1600	1600	0
165	20231030	161900	93574401	1600	1600	1600	1600	0
166	20231030	161800	93574401	1600	1600	1600	1600	0
167	20231030	161700	93574401	1600	1600	1600	1600	0
168	20231030	161600	93574401	1600	1600	1600	1600	0
169	20231030	161500	93574401	1600	1600	1600	1600	0
170	20231030	161400	93574401	1600	1600	1600	1600	0
171	20231030	161300	93574401	1600	1600	1600	1600	0
172	20231030	161200	93574401	1600	1600	1600	1600	0
173	20231030	161100	93574401	1600	1600	1600	1600	0
174	20231030	161000	93574401	1600	1600	1600	1600	0
175	20231030	160900	93574401	1600	1600	1600	1600	0
176	20231030	160800	93574401	1600	1600	1600	1600	0
177	20231030	160700	93574401	1600	1600	1600	1600	0
178	20231030	160600	93574401	1600	1600	1600	1600	0
179	20231030	160500	93574401	1600	1600	1600	1600	0
180	20231030	160400	93574401	1600	1600	1600	1600	0
181	20231030	160300	93574401	1600	1600	1600	1600	0
182	20231030	160200	93574401	1600	1600	1600	1600	1779
183	20231030	160100	93574401	1600	1600	1600	1600	0
184	20231030	160000	93574401	1600	1600	1600	1600	0
185	20231030	155900	93574401	1600	1600	1600	1600	0
186	20231030	155800	93574401	1600	1600	1600	1600	0
187	20231030	155700	93574401	1600	1600	1600	1600	0
188	20231030	155600	93574401	1600	1600	1600	1600	0
189	20231030	155500	93574401	1600	1600	1600	1600	0
190	20231030	155400	93574401	1600	1600	1600	1600	0
191	20231030	155300	93574401	1600	1600	1600	1600	0
192	20231030	155200	93574401	1600	1600	1600	1600	0
193	20231030	155100	93574401	1600	1600	1600	1600	0
194	20231030	155000	93574401	1600	1600	1600	1600	0
195	20231030	154900	93574401	1600	1600	1600	1600	0
196	20231030	154800	93574401	1600	1600	1600	1600	0
197	20231030	154700	93574401	1600	1600	1600	1600	0
198	20231030	154600	93574401	1600	1600	1600	1600	0
199	20231030	154500	93574401	1600	1600	1600	1600	0
200	20231030	154400	93574401	1600	1600	1600	1600	0
201	20231030	154300	93574401	1600	1600	1600	1600	0
202	20231030	154200	93574401	1600	1600	1600	1600	0
203	20231030	154100	93574401	1600	1600	1600	1600	0
204	20231030	154000	93574401	1600	1600	1600	1600	0
205	20231030	153900	93574401	1600	1600	1600	1600	0
206	20231030	153800	93574401	1600	1600	1600	1600	0
207	20231030	153700	93574401	1600	1600	1600	1600	0
208	20231030	153600	93574401	1600	1600	1600	1600	0
209	20231030	153500	93574401	1600	1600	1600	1600	0
210	20231030	153400	93574401	1600	1600	1600	1600	0
211	20231030	153300	93574401	1600	1600	1600	1600	0
212	20231030	153200	93574401	1600	1600	1600	1600	1779
213	20231030	153100	93574401	1600	1600	1600	1600	0
214	20231030	153000	93574401	1600	1600	1600	1600	1779
215	20231030	152900	90728001	1591	1591	1591	1591	0
216	20231030	152800	90728001	1591	1591	1591	1591	0
217	20231030	152700	90728001	1591	1591	1591	1591	0
218	20231030	152600	90728001	1591	1591	1591	1591	0
219	20231030	152500	90728001	1591	1591	1591	1591	0
220	20231030	152400	90728001	1591	1591	1591	1591	0
221	20231030	152300	90728001	1591	1591	1591	1591	0
222	20231030	152200	90728001	1591	1591	1591	1591	0
223	20231030	152100	90728001	1591	1591	1591	1591	0
224	20231030	152000	90728001	1591	1591	1591	1591	0
225	20231030	151900	90728001	1591	1591	1591	1591	28
226	20231030	151800	90683453	1589	1589	1589	1589	153
227	20231030	151700	90440336	1591	1591	1591	1591	354
228	20231030	151600	89877122	1591	1591	1591	1591	0
229	20231030	151500	89877122	1591	1591	1591	1591	6
230	20231030	151400	89867576	1600	1600	1600	1600	0
231	20231030	151300	89867576	1600	1600	1600	1600	0
232	20231030	151200	89867576	1600	1600	1600	1600	0
233	20231030	151100	89867576	1600	1600	1600	1600	2
234	20231030	151000	89864376	1600	1600	1600	1600	0
235	20231030	150900	89864376	1600	1600	1600	1600	0
236	20231030	150800	89864376	1600	1600	1600	1600	16
237	20231030	150700	89838776	1600	1600	1600	1600	58
238	20231030	150600	89745976	1600	1600	1600	1600	0
239	20231030	150500	89745976	1600	1599	1600	1599	320
240	20231030	150400	89234156	1598	1598	1598	1598	0
241	20231030	150300	89234156	1598	1598	1598	1598	0
242	20231030	150200	89234156	1598	1598	1598	1598	0
243	20231030	150100	89234156	1598	1598	1598	1598	440
244	20231030	150000	88531036	1590	1590	1590	1590	15
245	20231030	145900	88507186	1590	1590	1590	1590	26
246	20231030	145800	88465846	1599	1599	1599	1599	0
247	20231030	145700	88465846	1599	1599	1599	1599	0
248	20231030	145600	88465846	1599	1599	1599	1599	0
249	20231030	145500	88465846	1599	1599	1599	1599	0
250	20231030	145400	88465846	1599	1599	1599	1599	0
251	20231030	145300	88465846	1599	1599	1599	1599	30
252	20231030	145200	88417876	1599	1598	1599	1598	3
253	20231030	145100	88413081	1590	1590	1590	1590	0
254	20231030	145000	88413081	1590	1590	1590	1590	0
255	20231030	144900	88413081	1590	1590	1590	1590	0
256	20231030	144800	88413081	1590	1590	1590	1590	2
257	20231030	144700	88409901	1600	1600	1600	1600	30
258	20231030	144600	88361901	1600	1589	1600	1589	470
259	20231030	144500	87610432	1599	1599	1599	1599	2
260	20231030	144400	87607234	1589	1589	1589	1589	0
261	20231030	144300	87607234	1589	1589	1589	1589	27
262	20231030	144200	87564331	1599	1599	1599	1599	0
263	20231030	144100	87564331	1599	1591	1599	1591	30
264	20231030	144000	87516369	1599	1591	1599	1591	48
265	20231030	143900	87439625	1599	1599	1599	1599	0
266	20231030	143800	87439625	1599	1591	1599	1591	2
267	20231030	143700	87436435	1590	1590	1590	1590	0
268	20231030	143600	87436435	1590	1590	1590	1590	1
269	20231030	143500	87434845	1591	1591	1591	1591	0
270	20231030	143400	87434845	1591	1591	1591	1591	0
271	20231030	143300	87434845	1591	1591	1591	1591	310
272	20231030	143200	86941635	1591	1591	1591	1591	0
273	20231030	143100	86941635	1591	1591	1591	1591	137
274	20231030	143000	86723668	1591	1591	1591	1591	0
275	20231030	142900	86723668	1591	1591	1591	1591	0
276	20231030	142800	86723668	1591	1591	1591	1591	1
277	20231030	142700	86722077	1599	1590	1599	1588	635
278	20231030	142600	85712057	1590	1587	1590	1587	434
279	20231030	142500	85022990	1587	1589	1589	1587	700
280	20231030	142400	83911614	1591	1591	1591	1591	0
281	20231030	142300	83911614	1591	1591	1591	1591	0
282	20231030	142200	83911614	1591	1591	1591	1591	34
283	20231030	142100	83857520	1594	1591	1594	1591	33
284	20231030	142000	83804999	1592	1599	1599	1592	1780
285	20231030	141900	80965976	1600	1600	1600	1600	243
286	20231030	141800	80577176	1600	1600	1600	1600	443
287	20231030	141700	79868376	1600	1600	1600	1600	0
288	20231030	141600	79868376	1600	1600	1600	1600	0
289	20231030	141500	79868376	1600	1600	1600	1600	150
290	20231030	141400	79628376	1600	1600	1600	1600	48
291	20231030	141300	79551576	1600	1600	1600	1600	0
292	20231030	141200	79551576	1600	1600	1600	1600	262
293	20231030	141100	79132376	1600	1600	1600	1600	0
294	20231030	141000	79132376	1600	1600	1600	1600	30
295	20231030	140900	79084376	1600	1600	1600	1600	0
296	20231030	140800	79084376	1600	1600	1600	1600	0
297	20231030	140700	79084376	1600	1600	1600	1600	0
298	20231030	140600	79084376	1600	1600	1600	1600	0
299	20231030	140500	79084376	1600	1600	1600	1600	90
300	20231030	140400	78940376	1600	1599	1600	1599	505
301	20231030	140300	78132876	1600	1600	1600	1600	1
302	20231030	140200	78131276	1599	1599	1599	1599	363
303	20231030	140100	77550839	1599	1599	1599	1599	50
304	20231030	140000	77470889	1596	1596	1596	1596	0
305	20231030	135900	77470889	1596	1596	1596	1596	138
306	20231030	135800	77250641	1599	1599	1599	1599	52
307	20231030	135700	77167493	1595	1595	1595	1595	0
308	20231030	135600	77167493	1595	1595	1595	1595	27
309	20231030	135500	77124428	1598	1598	1598	1598	0
310	20231030	135400	77124428	1598	1598	1598	1598	4
311	20231030	135300	77118036	1598	1598	1598	1598	7
312	20231030	135200	77106850	1598	1598	1600	1598	15
313	20231030	135100	77082866	1598	1598	1600	1598	444
314	20231030	135000	76372646	1599	1599	1599	1599	0
315	20231030	134900	76372646	1599	1599	1599	1599	0
316	20231030	134800	76372646	1599	1598	1599	1598	48
317	20231030	134700	76295895	1599	1599	1599	1599	0
318	20231030	134600	76295895	1599	1598	1599	1598	953
319	20231030	134500	74772049	1600	1598	1600	1598	2
320	20231030	134400	74768851	1598	1598	1598	1598	0
321	20231030	134300	74768851	1598	1598	1600	1598	7
322	20231030	134200	74757659	1600	1598	1600	1598	620
323	20231030	134100	73765661	1600	1600	1600	1600	0
324	20231030	134000	73765661	1600	1600	1600	1600	0
325	20231030	133900	73765661	1600	1600	1600	1600	0
326	20231030	133800	73765661	1600	1598	1600	1598	2
327	20231030	133700	73762463	1600	1598	1600	1598	2
328	20231030	133600	73759265	1600	1600	1600	1600	0
329	20231030	133500	73759265	1600	1597	1600	1597	48
330	20231030	133400	73682468	1594	1594	1594	1594	615
331	20231030	133300	72702158	1594	1594	1594	1594	0
332	20231030	133200	72702158	1594	1594	1594	1594	0
333	20231030	133100	72702158	1594	1591	1594	1591	29
334	20231030	133000	72656016	1594	1594	1594	1594	0
335	20231030	132900	72656016	1594	1594	1594	1594	52
336	20231030	132800	72573128	1594	1594	1594	1594	1
337	20231030	132700	72571534	1591	1591	1591	1591	138
338	20231030	132600	72351976	1594	1594	1594	1594	0
339	20231030	132500	72351976	1594	1594	1594	1594	0
340	20231030	132400	72351976	1594	1594	1594	1594	443
341	20231030	132300	71645834	1594	1594	1594	1594	0
342	20231030	132200	71645834	1594	1594	1594	1594	48
343	20231030	132100	71569322	1594	1594	1594	1594	6
344	20231030	132000	71559758	1591	1591	1591	1591	239
345	20231030	131900	71179509	1600	1600	1600	1600	0
346	20231030	131800	71179509	1600	1591	1600	1587	2584
347	20231030	131700	67077256	1599	1599	1599	1599	0
348	20231030	131600	67077256	1599	1594	1599	1594	2575
349	20231030	131500	62966690	1595	1595	1595	1595	385
350	20231030	131400	62352615	1590	1590	1590	1590	2197
351	20231030	131300	58859385	1590	1590	1590	1590	0
352	20231030	131200	58859385	1590	1590	1590	1590	1500
353	20231030	131100	56474385	1590	1590	1590	1590	0
354	20231030	131000	56474385	1590	1590	1590	1590	0
355	20231030	130900	56474385	1590	1588	1590	1588	48
356	20231030	130800	56398079	1588	1587	1588	1587	19
357	20231030	130700	56367920	1587	1587	1587	1587	0
358	20231030	130600	56367920	1587	1587	1587	1587	28
359	20231030	130500	56323484	1588	1588	1588	1588	0
360	20231030	130400	56323484	1588	1588	1588	1588	220
361	20231030	130300	55974124	1587	1587	1587	1587	0
362	20231030	130200	55974124	1587	1587	1587	1587	94
363	20231030	130100	55824946	1587	1588	1588	1587	95
364	20231030	130000	55674180	1587	1587	1587	1587	94
365	20231030	125900	55525002	1587	1587	1587	1587	0
366	20231030	125800	55525002	1587	1585	1587	1585	395
367	20231030	125700	54898925	1588	1588	1588	1588	445
368	20231030	125600	54192265	1588	1588	1588	1588	49
369	20231030	125500	54114453	1585	1579	1589	1578	1589
370	20231030	125400	51597246	1579	1586	1587	1579	958
371	20231030	125300	50080305	1586	1589	1590	1586	197
372	20231030	125200	49767381	1590	1594	1594	1590	1380
373	20231030	125100	47573177	1592	1594	1595	1590	1494
374	20231030	125000	45197145	1595	1591	1595	1591	2
375	20231030	124900	45193959	1588	1588	1588	1588	201
376	20231030	124800	44874771	1595	1595	1595	1595	0
377	20231030	124700	44874771	1595	1595	1595	1595	0
378	20231030	124600	44874771	1595	1583	1595	1583	324
379	20231030	124500	44361511	1583	1583	1583	1583	71
380	20231030	124400	44249118	1584	1584	1584	1584	0
381	20231030	124300	44249118	1584	1580	1584	1580	493
382	20231030	124200	43469982	1580	1580	1580	1580	223
383	20231030	124100	43117642	1578	1578	1578	1578	592
384	20231030	124000	42183466	1580	1579	1580	1579	4428
385	20231030	123900	35191620	1577	1577	1577	1577	0
386	20231030	123800	35191620	1577	1577	1577	1577	6
387	20231030	123700	35182158	1577	1577	1577	1577	0
388	20231030	123600	35182158	1577	1577	1577	1577	0
389	20231030	123500	35182158	1577	1577	1577	1577	12
390	20231030	123400	35163234	1579	1579	1579	1579	0
391	20231030	123300	35163234	1579	1579	1579	1579	0
392	20231030	123200	35163234	1579	1579	1579	1579	0
393	20231030	123100	35163234	1579	1579	1579	1579	0
394	20231030	123000	35163234	1579	1579	1579	1579	49
395	20231030	122900	35085863	1577	1577	1577	1577	0
396	20231030	122800	35085863	1577	1577	1577	1577	0
397	20231030	122700	35085863	1577	1577	1577	1577	193
398	20231030	122600	34781502	1577	1577	1577	1577	66
399	20231030	122500	34677420	1577	1577	1577	1577	0
400	20231030	122400	34677420	1577	1577	1577	1577	0
401	20231030	122300	34677420	1577	1577	1577	1577	138
402	20231030	122200	34459794	1577	1577	1577	1577	0
403	20231030	122100	34459794	1577	1577	1577	1577	0
404	20231030	122000	34459794	1577	1577	1577	1577	0
405	20231030	121900	34459794	1577	1577	1577	1577	0
406	20231030	121800	34459794	1577	1577	1577	1577	332
407	20231030	121700	33936230	1579	1579	1579	1579	49
408	20231030	121600	33858859	1579	1579	1579	1579	0
409	20231030	121500	33858859	1579	1579	1579	1579	0
410	20231030	121400	33858859	1579	1579	1579	1579	0
411	20231030	121300	33858859	1579	1579	1579	1579	0
412	20231030	121200	33858859	1579	1579	1579	1579	0
413	20231030	121100	33858859	1579	1579	1579	1579	0
414	20231030	121000	33858859	1579	1579	1579	1579	0
415	20231030	120900	33858859	1579	1579	1579	1579	0
416	20231030	120800	33858859	1579	1579	1579	1579	0
417	20231030	120700	33858859	1579	1579	1579	1579	0
418	20231030	120600	33858859	1579	1579	1579	1579	0
419	20231030	120500	33858859	1579	1579	1579	1579	0
420	20231030	120400	33858859	1579	1579	1579	1579	49
421	20231030	120300	33781488	1575	1575	1575	1575	0
422	20231030	120200	33781488	1575	1575	1575	1575	0
423	20231030	120100	33781488	1575	1575	1575	1575	0
424	20231030	120000	33781488	1575	1575	1575	1575	0
425	20231030	115900	33781488	1575	1576	1576	1575	64
426	20231030	115800	33680678	1579	1579	1579	1579	0
427	20231030	115700	33680678	1579	1579	1579	1579	0
428	20231030	115600	33680678	1579	1579	1579	1579	0
429	20231030	115500	33680678	1579	1579	1579	1579	0
430	20231030	115400	33680678	1579	1579	1579	1579	0
431	20231030	115300	33680678	1579	1579	1579	1579	0
432	20231030	115200	33680678	1579	1579	1579	1579	0
433	20231030	115100	33680678	1579	1576	1579	1575	187
434	20231030	115000	33385848	1579	1579	1579	1579	0
435	20231030	114900	33385848	1579	1579	1579	1579	0
436	20231030	114800	33385848	1579	1579	1579	1579	0
437	20231030	114700	33385848	1579	1579	1579	1579	0
438	20231030	114600	33385848	1579	1579	1579	1579	0
439	20231030	114500	33385848	1579	1579	1579	1579	0
440	20231030	114400	33385848	1579	1579	1579	1579	0
441	20231030	114300	33385848	1579	1579	1579	1579	0
442	20231030	114200	33385848	1579	1579	1579	1579	0
443	20231030	114100	33385848	1579	1579	1579	1579	0
444	20231030	114000	33385848	1579	1579	1579	1579	0
445	20231030	113900	33385848	1579	1579	1579	1579	0
446	20231030	113800	33385848	1579	1578	1579	1578	49
447	20231030	113700	33308478	1575	1575	1575	1575	0
448	20231030	113600	33308478	1575	1575	1575	1575	0
449	20231030	113500	33308478	1575	1575	1575	1575	0
450	20231030	113400	33308478	1575	1576	1576	1575	296
451	20231030	113300	32842268	1579	1579	1579	1579	0
452	20231030	113200	32842268	1579	1579	1579	1579	0
453	20231030	113100	32842268	1579	1579	1579	1579	0
454	20231030	113000	32842268	1579	1579	1579	1579	0
455	20231030	112900	32842268	1579	1579	1579	1579	0
456	20231030	112800	32842268	1579	1579	1579	1579	0
457	20231030	112700	32842268	1579	1579	1579	1579	0
458	20231030	112600	32842268	1579	1579	1579	1579	0
459	20231030	112500	32842268	1579	1578	1579	1578	49
460	20231030	112400	32764898	1576	1576	1576	1576	0
461	20231030	112300	32764898	1576	1576	1576	1576	0
462	20231030	112200	32764898	1576	1576	1576	1576	359
463	20231030	112100	32199114	1575	1575	1575	1575	0
464	20231030	112000	32199114	1575	1575	1575	1575	300
465	20231030	111900	31726614	1575	1575	1575	1575	138
466	20231030	111800	31509264	1576	1576	1576	1576	0
467	20231030	111700	31509264	1576	1576	1576	1576	50
468	20231030	111600	31430464	1576	1576	1576	1576	107
469	20231030	111500	31261832	1579	1579	1579	1579	0
470	20231030	111400	31261832	1579	1579	1579	1579	0
471	20231030	111300	31261832	1579	1579	1579	1579	0
472	20231030	111200	31261832	1579	1579	1579	1579	49
473	20231030	111100	31184461	1579	1579	1579	1579	0
474	20231030	111000	31184461	1579	1579	1579	1579	0
475	20231030	110900	31184461	1579	1579	1579	1579	0
476	20231030	110800	31184461	1579	1579	1579	1579	0
477	20231030	110700	31184461	1579	1579	1579	1579	0
478	20231030	110600	31184461	1579	1579	1579	1579	0
479	20231030	110500	31184461	1579	1579	1579	1579	10
480	20231030	110400	31168671	1579	1579	1579	1579	0
481	20231030	110300	31168671	1579	1579	1579	1579	0
482	20231030	110200	31168671	1579	1579	1579	1579	316
483	20231030	110100	30669707	1579	1579	1579	1579	0
484	20231030	110000	30669707	1579	1579	1579	1579	0
485	20231030	105900	30669707	1579	1579	1579	1579	49
486	20231030	105800	30592336	1575	1575	1575	1575	0
487	20231030	105700	30592336	1575	1575	1575	1575	0
488	20231030	105600	30592336	1575	1575	1575	1575	0
489	20231030	105500	30592336	1575	1575	1575	1575	0
490	20231030	105400	30592336	1575	1575	1575	1575	0
491	20231030	105300	30592336	1575	1575	1575	1575	0
492	20231030	105200	30592336	1575	1575	1575	1575	1608
493	20231030	105100	28059736	1575	1575	1575	1575	820
494	20231030	105000	26768236	1575	1575	1575	1575	127
495	20231030	104900	26568211	1574	1574	1574	1574	0
496	20231030	104800	26568211	1574	1574	1574	1574	0
497	20231030	104700	26568211	1574	1574	1574	1574	138
498	20231030	104600	26350999	1575	1575	1575	1575	49
499	20231030	104500	26273824	1579	1579	1579	1579	0
500	20231030	104400	26273824	1579	1579	1579	1579	0
501	20231030	104300	26273824	1579	1579	1579	1579	0
502	20231030	104200	26273824	1579	1579	1579	1579	0
503	20231030	104100	26273824	1579	1577	1579	1577	9
504	20231030	104000	26259623	1573	1573	1573	1573	0
505	20231030	103900	26259623	1573	1573	1573	1573	0
506	20231030	103800	26259623	1573	1573	1573	1573	0
507	20231030	103700	26259623	1573	1573	1573	1573	0
508	20231030	103600	26259623	1573	1573	1573	1573	0
509	20231030	103500	26259623	1573	1573	1573	1573	0
510	20231030	103400	26259623	1573	1573	1573	1573	1
511	20231030	103300	26258050	1577	1571	1577	1571	76
512	20231030	103200	26138442	1571	1571	1571	1571	0
513	20231030	103100	26138442	1571	1571	1571	1571	0
514	20231030	103000	26138442	1571	1571	1571	1571	0
515	20231030	102900	26138442	1571	1570	1571	1570	71
516	20231030	102800	26026952	1570	1570	1570	1570	0
517	20231030	102700	26026952	1570	1570	1570	1570	0
518	20231030	102600	26026952	1570	1570	1570	1570	0
519	20231030	102500	26026952	1570	1570	1570	1570	0
520	20231030	102400	26026952	1570	1570	1570	1570	0
521	20231030	102300	26026952	1570	1570	1570	1570	0
522	20231030	102200	26026952	1570	1570	1570	1570	0
523	20231030	102100	26026952	1570	1570	1570	1570	2
524	20231030	102000	26023812	1569	1569	1569	1569	0
525	20231030	101900	26023812	1569	1569	1569	1569	9
526	20231030	101800	26009691	1569	1569	1569	1569	0
527	20231030	101700	26009691	1569	1569	1569	1569	38
528	20231030	101600	25950069	1567	1567	1567	1567	0
529	20231030	101500	25950069	1567	1567	1567	1567	138
530	20231030	101400	25733823	1570	1568	1570	1568	1099
531	20231030	101300	24009497	1568	1568	1568	1568	1
532	20231030	101200	24007929	1568	1568	1568	1568	0
533	20231030	101100	24007929	1568	1568	1568	1568	30
534	20231030	101000	23960889	1569	1569	1569	1569	320
535	20231030	100900	23458809	1568	1568	1568	1568	0
536	20231030	100800	23458809	1568	1568	1568	1568	0
537	20231030	100700	23458809	1568	1568	1568	1568	152
538	20231030	100600	23220473	1569	1569	1569	1569	100
539	20231030	100500	23063573	1569	1569	1569	1569	0
540	20231030	100400	23063573	1569	1569	1569	1569	0
541	20231030	100300	23063573	1569	1569	1569	1569	0
542	20231030	100200	23063573	1569	1569	1569	1569	3
543	20231030	100100	23058866	1568	1568	1568	1568	0
544	20231030	100000	23058866	1568	1568	1568	1568	0
545	20231030	095900	23058866	1568	1568	1568	1568	0
546	20231030	095800	23058866	1568	1568	1568	1568	18
547	20231030	095700	23030642	1567	1567	1567	1567	0
548	20231030	095600	23030642	1567	1567	1567	1567	0
549	20231030	095500	23030642	1567	1567	1567	1567	0
550	20231030	095400	23030642	1567	1567	1567	1567	1
551	20231030	095300	23029075	1568	1568	1568	1568	0
552	20231030	095200	23029075	1568	1568	1568	1568	0
553	20231030	095100	23029075	1568	1568	1568	1568	0
554	20231030	095000	23029075	1568	1568	1568	1568	47
555	20231030	094900	22955379	1568	1568	1568	1568	0
556	20231030	094800	22955379	1568	1568	1568	1568	80
557	20231030	094700	22829939	1567	1567	1567	1567	0
558	20231030	094600	22829939	1567	1567	1567	1567	0
559	20231030	094500	22829939	1567	1567	1567	1567	0
560	20231030	094400	22829939	1567	1567	1567	1567	0
561	20231030	094300	22829939	1567	1568	1568	1567	338
562	20231030	094200	22300229	1577	1577	1577	1577	0
563	20231030	094100	22300229	1577	1577	1577	1577	0
564	20231030	094000	22300229	1577	1577	1577	1577	0
565	20231030	093900	22300229	1577	1577	1577	1577	0
566	20231030	093800	22300229	1577	1577	1577	1577	0
567	20231030	093700	22300229	1577	1571	1577	1571	10
568	20231030	093600	22284467	1567	1567	1567	1567	0
569	20231030	093500	22284467	1567	1567	1567	1567	0
570	20231030	093400	22284467	1567	1567	1567	1567	0
571	20231030	093300	22284467	1567	1567	1567	1567	0
572	20231030	093200	22284467	1567	1567	1567	1567	0
573	20231030	093100	22284467	1567	1570	1577	1567	96
574	20231030	093000	22133970	1566	1566	1566	1566	0
575	20231030	092900	22133970	1566	1567	1567	1566	93
576	20231030	092800	21988292	1579	1568	1579	1568	2664
577	20231030	092700	17783221	1563	1563	1563	1563	0
578	20231030	092600	17783221	1563	1563	1563	1563	0
579	20231030	092500	17783221	1563	1563	1563	1563	0
580	20231030	092400	17783221	1563	1563	1563	1563	0
581	20231030	092300	17783221	1563	1563	1563	1563	0
582	20231030	092200	17783221	1563	1563	1563	1563	1
583	20231030	092100	17781658	1568	1568	1568	1568	0
584	20231030	092000	17781658	1568	1568	1568	1568	0
585	20231030	091900	17781658	1568	1562	1568	1562	2
586	20231030	091800	17778528	1559	1559	1560	1559	144
587	20231030	091700	17553945	1559	1559	1559	1559	2
588	20231030	091600	17550827	1556	1556	1556	1556	215
589	20231030	091500	17216287	1556	1556	1556	1556	0
590	20231030	091400	17216287	1556	1556	1556	1556	0
591	20231030	091300	17216287	1556	1556	1556	1556	11
592	20231030	091200	17199171	1556	1564	1564	1556	25
593	20231030	091100	17160263	1556	1556	1556	1556	3021
594	20231030	091000	12459587	1556	1560	1560	1556	258
595	20231030	090900	12057191	1560	1560	1560	1560	0
596	20231030	090800	12057191	1560	1560	1560	1560	24
597	20231030	090700	12019751	1560	1560	1560	1560	24
598	20231030	090600	11982311	1560	1560	1560	1560	24
599	20231030	090500	11944871	1565	1564	1565	1560	131
600	20231030	090400	11740502	1565	1565	1565	1565	2
601	20231030	090300	11737372	1560	1560	1565	1560	207
602	20231030	090200	11414447	1561	1564	1564	1561	839
603	20231030	090100	10102851	1564	1574	1574	1564	1989
604	20231030	090000	6980609	1578	1579	1579	1578	4139