KissMeData/044780/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192600	70663861	1841	1841	1841	1841	575
3	20231030	192500	70663861	1841	1841	1841	1841	0
4	20231030	192400	70663861	1841	1841	1841	1841	0
5	20231030	192300	70663861	1841	1841	1841	1841	0
6	20231030	192200	70663861	1841	1841	1841	1841	0
7	20231030	192100	70663861	1841	1841	1841	1841	0
8	20231030	192000	70663861	1841	1841	1841	1841	0
9	20231030	191900	70663861	1841	1841	1841	1841	0
10	20231030	191800	70663861	1841	1841	1841	1841	0
11	20231030	191700	70663861	1841	1841	1841	1841	0
12	20231030	191600	70663861	1841	1841	1841	1841	0
13	20231030	191500	70663861	1841	1841	1841	1841	0
14	20231030	191400	70663861	1841	1841	1841	1841	0
15	20231030	191300	70663861	1841	1841	1841	1841	0
16	20231030	191200	70663861	1841	1841	1841	1841	0
17	20231030	191100	70663861	1841	1841	1841	1841	0
18	20231030	191000	70663861	1841	1841	1841	1841	0
19	20231030	190900	70663861	1841	1841	1841	1841	0
20	20231030	190800	70663861	1841	1841	1841	1841	0
21	20231030	190700	70663861	1841	1841	1841	1841	0
22	20231030	190600	70663861	1841	1841	1841	1841	0
23	20231030	190500	70663861	1841	1841	1841	1841	0
24	20231030	190400	70663861	1841	1841	1841	1841	0
25	20231030	190300	70663861	1841	1841	1841	1841	0
26	20231030	190200	70663861	1841	1841	1841	1841	0
27	20231030	190100	70663861	1841	1841	1841	1841	0
28	20231030	190000	70663861	1841	1841	1841	1841	0
29	20231030	185900	70663861	1841	1841	1841	1841	0
30	20231030	185800	70663861	1841	1841	1841	1841	0
31	20231030	185700	70663861	1841	1841	1841	1841	0
32	20231030	185600	70663861	1841	1841	1841	1841	575
33	20231030	185500	70663861	1841	1841	1841	1841	0
34	20231030	185400	70663861	1841	1841	1841	1841	0
35	20231030	185300	70663861	1841	1841	1841	1841	0
36	20231030	185200	70663861	1841	1841	1841	1841	0
37	20231030	185100	70663861	1841	1841	1841	1841	0
38	20231030	185000	70663861	1841	1841	1841	1841	0
39	20231030	184900	70663861	1841	1841	1841	1841	0
40	20231030	184800	70663861	1841	1841	1841	1841	0
41	20231030	184700	70663861	1841	1841	1841	1841	0
42	20231030	184600	70663861	1841	1841	1841	1841	0
43	20231030	184500	70663861	1841	1841	1841	1841	0
44	20231030	184400	70663861	1841	1841	1841	1841	0
45	20231030	184300	70663861	1841	1841	1841	1841	0
46	20231030	184200	70663861	1841	1841	1841	1841	0
47	20231030	184100	70663861	1841	1841	1841	1841	0
48	20231030	184000	70663861	1841	1841	1841	1841	0
49	20231030	183900	70663861	1841	1841	1841	1841	0
50	20231030	183800	70663861	1841	1841	1841	1841	0
51	20231030	183700	70663861	1841	1841	1841	1841	0
52	20231030	183600	70663861	1841	1841	1841	1841	0
53	20231030	183500	70663861	1841	1841	1841	1841	0
54	20231030	183400	70663861	1841	1841	1841	1841	0
55	20231030	183300	70663861	1841	1841	1841	1841	0
56	20231030	183200	70663861	1841	1841	1841	1841	0
57	20231030	183100	70663861	1841	1841	1841	1841	0
58	20231030	183000	70663861	1841	1841	1841	1841	0
59	20231030	182900	70663861	1841	1841	1841	1841	0
60	20231030	182800	70663861	1841	1841	1841	1841	0
61	20231030	182700	70663861	1841	1841	1841	1841	0
62	20231030	182600	70663861	1841	1841	1841	1841	575
63	20231030	182500	70663861	1841	1841	1841	1841	0
64	20231030	182400	70663861	1841	1841	1841	1841	0
65	20231030	182300	70663861	1841	1841	1841	1841	0
66	20231030	182200	70663861	1841	1841	1841	1841	0
67	20231030	182100	70663861	1841	1841	1841	1841	0
68	20231030	182000	70663861	1841	1841	1841	1841	0
69	20231030	181900	70663861	1841	1841	1841	1841	0
70	20231030	181800	70663861	1841	1841	1841	1841	0
71	20231030	181700	70663861	1841	1841	1841	1841	0
72	20231030	181600	70663861	1841	1841	1841	1841	0
73	20231030	181500	70663861	1841	1841	1841	1841	0
74	20231030	181400	70663861	1841	1841	1841	1841	0
75	20231030	181300	70663861	1841	1841	1841	1841	0
76	20231030	181200	70663861	1841	1841	1841	1841	0
77	20231030	181100	70663861	1841	1841	1841	1841	0
78	20231030	181000	70663861	1841	1841	1841	1841	0
79	20231030	180900	70663861	1841	1841	1841	1841	0
80	20231030	180800	70663861	1841	1841	1841	1841	0
81	20231030	180700	70663861	1841	1841	1841	1841	0
82	20231030	180600	70663861	1841	1841	1841	1841	0
83	20231030	180500	70663861	1841	1841	1841	1841	0
84	20231030	180400	70663861	1841	1841	1841	1841	0
85	20231030	180300	70663861	1841	1841	1841	1841	0
86	20231030	180200	70663861	1841	1841	1841	1841	0
87	20231030	180100	70663861	1841	1841	1841	1841	0
88	20231030	180000	70663861	1841	1841	1841	1841	0
89	20231030	175900	70663861	1841	1841	1841	1841	0
90	20231030	175800	70663861	1841	1841	1841	1841	0
91	20231030	175700	70663861	1841	1841	1841	1841	0
92	20231030	175600	70663861	1841	1841	1841	1841	575
93	20231030	175500	70663861	1841	1841	1841	1841	0
94	20231030	175400	70663861	1841	1841	1841	1841	0
95	20231030	175300	70663861	1841	1841	1841	1841	0
96	20231030	175200	70663861	1841	1841	1841	1841	0
97	20231030	175100	70663861	1841	1841	1841	1841	0
98	20231030	175000	70663861	1841	1841	1841	1841	0
99	20231030	174900	70663861	1841	1841	1841	1841	0
100	20231030	174800	70663861	1841	1841	1841	1841	0
101	20231030	174700	70663861	1841	1841	1841	1841	0
102	20231030	174600	70663861	1841	1841	1841	1841	0
103	20231030	174500	70663861	1841	1841	1841	1841	0
104	20231030	174400	70663861	1841	1841	1841	1841	0
105	20231030	174300	70663861	1841	1841	1841	1841	0
106	20231030	174200	70663861	1841	1841	1841	1841	0
107	20231030	174100	70663861	1841	1841	1841	1841	0
108	20231030	174000	70663861	1841	1841	1841	1841	0
109	20231030	173900	70663861	1841	1841	1841	1841	0
110	20231030	173800	70663861	1841	1841	1841	1841	0
111	20231030	173700	70663861	1841	1841	1841	1841	0
112	20231030	173600	70663861	1841	1841	1841	1841	0
113	20231030	173500	70663861	1841	1841	1841	1841	0
114	20231030	173400	70663861	1841	1841	1841	1841	0
115	20231030	173300	70663861	1841	1841	1841	1841	0
116	20231030	173200	70663861	1841	1841	1841	1841	0
117	20231030	173100	70663861	1841	1841	1841	1841	0
118	20231030	173000	70663861	1841	1841	1841	1841	0
119	20231030	172900	70663861	1841	1841	1841	1841	0
120	20231030	172800	70663861	1841	1841	1841	1841	0
121	20231030	172700	70663861	1841	1841	1841	1841	0
122	20231030	172600	70663861	1841	1841	1841	1841	575
123	20231030	172500	70663861	1841	1841	1841	1841	0
124	20231030	172400	70663861	1841	1841	1841	1841	0
125	20231030	172300	70663861	1841	1841	1841	1841	0
126	20231030	172200	70663861	1841	1841	1841	1841	0
127	20231030	172100	70663861	1841	1841	1841	1841	0
128	20231030	172000	70663861	1841	1841	1841	1841	0
129	20231030	171900	70663861	1841	1841	1841	1841	0
130	20231030	171800	70663861	1841	1841	1841	1841	0
131	20231030	171700	70663861	1841	1841	1841	1841	0
132	20231030	171600	70663861	1841	1841	1841	1841	0
133	20231030	171500	70663861	1841	1841	1841	1841	0
134	20231030	171400	70663861	1841	1841	1841	1841	0
135	20231030	171300	70663861	1841	1841	1841	1841	0
136	20231030	171200	70663861	1841	1841	1841	1841	0
137	20231030	171100	70663861	1841	1841	1841	1841	0
138	20231030	171000	70663861	1841	1841	1841	1841	0
139	20231030	170900	70663861	1841	1841	1841	1841	0
140	20231030	170800	70663861	1841	1841	1841	1841	0
141	20231030	170700	70663861	1841	1841	1841	1841	0
142	20231030	170600	70663861	1841	1841	1841	1841	0
143	20231030	170500	70663861	1841	1841	1841	1841	0
144	20231030	170400	70663861	1841	1841	1841	1841	0
145	20231030	170300	70663861	1841	1841	1841	1841	0
146	20231030	170200	70663861	1841	1841	1841	1841	0
147	20231030	170100	70663861	1841	1841	1841	1841	0
148	20231030	170000	70663861	1841	1841	1841	1841	0
149	20231030	165900	70663861	1841	1841	1841	1841	0
150	20231030	165800	70663861	1841	1841	1841	1841	0
151	20231030	165700	70663861	1841	1841	1841	1841	0
152	20231030	165600	70663861	1841	1841	1841	1841	575
153	20231030	165500	70663861	1841	1841	1841	1841	0
154	20231030	165400	70663861	1841	1841	1841	1841	0
155	20231030	165300	70663861	1841	1841	1841	1841	0
156	20231030	165200	70663861	1841	1841	1841	1841	0
157	20231030	165100	70663861	1841	1841	1841	1841	0
158	20231030	165000	70663861	1841	1841	1841	1841	0
159	20231030	164900	70663861	1841	1841	1841	1841	0
160	20231030	164800	70663861	1841	1841	1841	1841	0
161	20231030	164700	70663861	1841	1841	1841	1841	0
162	20231030	164600	70663861	1841	1841	1841	1841	0
163	20231030	164500	70663861	1841	1841	1841	1841	0
164	20231030	164400	70663861	1841	1841	1841	1841	0
165	20231030	164300	70663861	1841	1841	1841	1841	0
166	20231030	164200	70663861	1841	1841	1841	1841	0
167	20231030	164100	70663861	1841	1841	1841	1841	0
168	20231030	164000	70663861	1841	1841	1841	1841	0
169	20231030	163900	70663861	1841	1841	1841	1841	0
170	20231030	163800	70663861	1841	1841	1841	1841	0
171	20231030	163700	70663861	1841	1841	1841	1841	0
172	20231030	163600	70663861	1841	1841	1841	1841	0
173	20231030	163500	70663861	1841	1841	1841	1841	0
174	20231030	163400	70663861	1841	1841	1841	1841	0
175	20231030	163300	70663861	1841	1841	1841	1841	0
176	20231030	163200	70663861	1841	1841	1841	1841	0
177	20231030	163100	70663861	1841	1841	1841	1841	0
178	20231030	163000	70663861	1841	1841	1841	1841	0
179	20231030	162900	70663861	1841	1841	1841	1841	0
180	20231030	162800	70663861	1841	1841	1841	1841	0
181	20231030	162700	70663861	1841	1841	1841	1841	0
182	20231030	162600	70663861	1841	1841	1841	1841	575
183	20231030	162500	70663861	1841	1841	1841	1841	0
184	20231030	162400	70663861	1841	1841	1841	1841	0
185	20231030	162300	70663861	1841	1841	1841	1841	0
186	20231030	162200	70663861	1841	1841	1841	1841	0
187	20231030	162100	70663861	1841	1841	1841	1841	0
188	20231030	162000	70663861	1841	1841	1841	1841	0
189	20231030	161900	70663861	1841	1841	1841	1841	0
190	20231030	161800	70663861	1841	1841	1841	1841	0
191	20231030	161700	70663861	1841	1841	1841	1841	0
192	20231030	161600	70663861	1841	1841	1841	1841	0
193	20231030	161500	70663861	1841	1841	1841	1841	0
194	20231030	161400	70663861	1841	1841	1841	1841	0
195	20231030	161300	70663861	1841	1841	1841	1841	0
196	20231030	161200	70663861	1841	1841	1841	1841	0
197	20231030	161100	70663861	1841	1841	1841	1841	0
198	20231030	161000	70663861	1841	1841	1841	1841	0
199	20231030	160900	70663861	1841	1841	1841	1841	0
200	20231030	160800	70663861	1841	1841	1841	1841	0
201	20231030	160700	70663861	1841	1841	1841	1841	0
202	20231030	160600	70663861	1841	1841	1841	1841	0
203	20231030	160500	70663861	1841	1841	1841	1841	0
204	20231030	160400	70663861	1841	1841	1841	1841	0
205	20231030	160300	70663861	1841	1841	1841	1841	0
206	20231030	160200	70663861	1841	1841	1841	1841	0
207	20231030	160100	70663861	1841	1841	1841	1841	0
208	20231030	160000	70663861	1841	1841	1841	1841	0
209	20231030	155900	70663861	1841	1841	1841	1841	0
210	20231030	155800	70663861	1841	1841	1841	1841	0
211	20231030	155700	70663861	1841	1841	1841	1841	0
212	20231030	155600	70663861	1841	1841	1841	1841	575
213	20231030	155500	70663861	1841	1841	1841	1841	0
214	20231030	155400	70663861	1841	1841	1841	1841	0
215	20231030	155300	70663861	1841	1841	1841	1841	0
216	20231030	155200	70663861	1841	1841	1841	1841	0
217	20231030	155100	70663861	1841	1841	1841	1841	0
218	20231030	155000	70663861	1841	1841	1841	1841	0
219	20231030	154900	70663861	1841	1841	1841	1841	0
220	20231030	154800	70663861	1841	1841	1841	1841	0
221	20231030	154700	70663861	1841	1841	1841	1841	0
222	20231030	154600	70663861	1841	1841	1841	1841	0
223	20231030	154500	70663861	1841	1841	1841	1841	0
224	20231030	154400	70663861	1841	1841	1841	1841	0
225	20231030	154300	70663861	1841	1841	1841	1841	0
226	20231030	154200	70663861	1841	1841	1841	1841	0
227	20231030	154100	70663861	1841	1841	1841	1841	0
228	20231030	154000	70663861	1841	1841	1841	1841	0
229	20231030	153900	70663861	1841	1841	1841	1841	0
230	20231030	153800	70663861	1841	1841	1841	1841	0
231	20231030	153700	70663861	1841	1841	1841	1841	0
232	20231030	153600	70663861	1841	1841	1841	1841	0
233	20231030	153500	70663861	1841	1841	1841	1841	0
234	20231030	153400	70663861	1841	1841	1841	1841	0
235	20231030	153300	70663861	1841	1841	1841	1841	0
236	20231030	153200	70663861	1841	1841	1841	1841	0
237	20231030	153100	70663861	1841	1841	1841	1841	0
238	20231030	153000	70663861	1841	1841	1841	1841	575
239	20231030	152900	69605286	1840	1840	1840	1840	0
240	20231030	152800	69605286	1840	1840	1840	1840	0
241	20231030	152700	69605286	1840	1840	1840	1840	0
242	20231030	152600	69605286	1840	1840	1840	1840	0
243	20231030	152500	69605286	1840	1840	1840	1840	0
244	20231030	152400	69605286	1840	1840	1840	1840	0
245	20231030	152300	69605286	1840	1840	1840	1840	0
246	20231030	152200	69605286	1840	1840	1840	1840	0
247	20231030	152100	69605286	1840	1840	1840	1840	0
248	20231030	152000	69605286	1840	1840	1840	1840	0
249	20231030	151900	69605286	1840	1840	1840	1840	0
250	20231030	151800	69605286	1840	1840	1840	1840	1
251	20231030	151700	69603446	1840	1840	1840	1840	1
252	20231030	151600	69601606	1837	1837	1837	1837	40
253	20231030	151500	69528126	1837	1837	1837	1837	0
254	20231030	151400	69528126	1837	1837	1837	1837	0
255	20231030	151300	69528126	1837	1837	1837	1837	0
256	20231030	151200	69528126	1837	1837	1837	1837	0
257	20231030	151100	69528126	1837	1837	1837	1837	0
258	20231030	151000	69528126	1837	1837	1837	1837	0
259	20231030	150900	69528126	1837	1837	1837	1837	0
260	20231030	150800	69528126	1837	1837	1837	1837	0
261	20231030	150700	69528126	1837	1837	1837	1837	0
262	20231030	150600	69528126	1837	1837	1837	1837	0
263	20231030	150500	69528126	1837	1837	1837	1837	0
264	20231030	150400	69528126	1837	1837	1837	1837	0
265	20231030	150300	69528126	1837	1837	1837	1837	0
266	20231030	150200	69528126	1837	1837	1837	1837	0
267	20231030	150100	69528126	1837	1837	1837	1837	0
268	20231030	150000	69528126	1837	1837	1837	1837	478
269	20231030	145900	68650040	1837	1837	1837	1837	0
270	20231030	145800	68650040	1837	1837	1837	1837	102
271	20231030	145700	68462666	1835	1835	1835	1835	10
272	20231030	145600	68444316	1835	1835	1835	1835	0
273	20231030	145500	68444316	1835	1835	1835	1835	37
274	20231030	145400	68376421	1841	1841	1841	1841	0
275	20231030	145300	68376421	1841	1841	1841	1841	0
276	20231030	145200	68376421	1841	1841	1841	1841	0
277	20231030	145100	68376421	1841	1841	1841	1841	0
278	20231030	145000	68376421	1841	1841	1841	1841	0
279	20231030	144900	68376421	1841	1841	1841	1841	0
280	20231030	144800	68376421	1841	1841	1841	1841	0
281	20231030	144700	68376421	1841	1841	1841	1841	0
282	20231030	144600	68376421	1841	1841	1841	1841	0
283	20231030	144500	68376421	1841	1841	1841	1841	0
284	20231030	144400	68376421	1841	1841	1841	1841	0
285	20231030	144300	68376421	1841	1832	1841	1832	24
286	20231030	144200	68332444	1832	1833	1833	1832	366
287	20231030	144100	67661922	1833	1833	1833	1833	0
288	20231030	144000	67661922	1833	1833	1833	1833	105
289	20231030	143900	67469457	1833	1833	1833	1833	10
290	20231030	143800	67451127	1833	1833	1833	1833	0
291	20231030	143700	67451127	1833	1833	1833	1833	0
292	20231030	143600	67451127	1833	1833	1833	1833	10
293	20231030	143500	67432797	1833	1833	1833	1833	0
294	20231030	143400	67432797	1833	1833	1833	1833	0
295	20231030	143300	67432797	1833	1833	1833	1833	10
296	20231030	143200	67414467	1833	1833	1833	1833	0
297	20231030	143100	67414467	1833	1833	1833	1833	0
298	20231030	143000	67414467	1833	1839	1839	1833	947
299	20231030	142900	65673551	1839	1839	1839	1839	0
300	20231030	142800	65673551	1839	1839	1839	1839	45
301	20231030	142700	65590796	1834	1835	1835	1834	46
302	20231030	142600	65506388	1839	1839	1839	1839	0
303	20231030	142500	65506388	1839	1839	1839	1839	0
304	20231030	142400	65506388	1839	1839	1839	1839	0
305	20231030	142300	65506388	1839	1839	1839	1839	1
306	20231030	142200	65504549	1835	1835	1835	1835	0
307	20231030	142100	65504549	1835	1835	1835	1835	10
308	20231030	142000	65486199	1835	1835	1835	1835	46
309	20231030	141900	65401789	1840	1840	1840	1839	1549
310	20231030	141800	62551639	1841	1841	1841	1841	0
311	20231030	141700	62551639	1841	1841	1841	1841	0
312	20231030	141600	62551639	1841	1841	1841	1841	0
313	20231030	141500	62551639	1841	1841	1841	1841	0
314	20231030	141400	62551639	1841	1841	1841	1841	0
315	20231030	141300	62551639	1841	1841	1841	1841	0
316	20231030	141200	62551639	1841	1841	1841	1841	0
317	20231030	141100	62551639	1841	1841	1841	1841	0
318	20231030	141000	62551639	1841	1841	1841	1841	0
319	20231030	140900	62551639	1841	1841	1841	1841	0
320	20231030	140800	62551639	1841	1841	1841	1841	9
321	20231030	140700	62535070	1841	1841	1841	1841	102
322	20231030	140600	62347288	1841	1841	1841	1841	0
323	20231030	140500	62347288	1841	1841	1841	1841	0
324	20231030	140400	62347288	1841	1841	1841	1841	0
325	20231030	140300	62347288	1841	1841	1841	1841	0
326	20231030	140200	62347288	1841	1841	1841	1841	0
327	20231030	140100	62347288	1841	1841	1841	1841	38
328	20231030	140000	62277330	1840	1840	1840	1840	11
329	20231030	135900	62257090	1840	1840	1840	1840	0
330	20231030	135800	62257090	1840	1841	1841	1840	152
331	20231030	135700	61977365	1841	1841	1841	1841	0
332	20231030	135600	61977365	1841	1841	1841	1841	409
333	20231030	135500	61224396	1841	1841	1841	1841	0
334	20231030	135400	61224396	1841	1841	1841	1841	10
335	20231030	135300	61205986	1841	1841	1841	1841	58
336	20231030	135200	61099208	1841	1841	1841	1841	0
337	20231030	135100	61099208	1841	1842	1842	1841	604
338	20231030	135000	59987243	1849	1849	1849	1849	0
339	20231030	134900	59987243	1849	1849	1849	1849	0
340	20231030	134800	59987243	1849	1849	1849	1849	0
341	20231030	134700	59987243	1849	1849	1849	1849	0
342	20231030	134600	59987243	1849	1849	1849	1849	0
343	20231030	134500	59987243	1849	1849	1849	1849	0
344	20231030	134400	59987243	1849	1849	1849	1849	0
345	20231030	134300	59987243	1849	1849	1849	1849	0
346	20231030	134200	59987243	1849	1849	1849	1849	0
347	20231030	134100	59987243	1849	1849	1849	1849	0
348	20231030	134000	59987243	1849	1849	1849	1849	0
349	20231030	133900	59987243	1849	1849	1849	1849	0
350	20231030	133800	59987243	1849	1849	1849	1849	0
351	20231030	133700	59987243	1849	1849	1849	1849	0
352	20231030	133600	59987243	1849	1849	1849	1849	0
353	20231030	133500	59987243	1849	1849	1849	1849	0
354	20231030	133400	59987243	1849	1849	1849	1849	0
355	20231030	133300	59987243	1849	1849	1849	1849	0
356	20231030	133200	59987243	1849	1849	1849	1849	0
357	20231030	133100	59987243	1849	1849	1849	1849	0
358	20231030	133000	59987243	1849	1849	1849	1849	0
359	20231030	132900	59987243	1849	1849	1849	1849	45
360	20231030	132800	59904038	1841	1841	1841	1841	0
361	20231030	132700	59904038	1841	1841	1841	1841	10
362	20231030	132600	59885628	1841	1841	1841	1841	108
363	20231030	132500	59686800	1849	1849	1849	1849	1000
364	20231030	132400	57837800	1849	1849	1849	1849	0
365	20231030	132300	57837800	1849	1849	1849	1849	0
366	20231030	132200	57837800	1849	1849	1849	1849	0
367	20231030	132100	57837800	1849	1849	1849	1849	0
368	20231030	132000	57837800	1849	1849	1849	1849	0
369	20231030	131900	57837800	1849	1849	1849	1849	0
370	20231030	131800	57837800	1849	1849	1849	1849	0
371	20231030	131700	57837800	1849	1849	1849	1849	819
372	20231030	131600	56323469	1849	1849	1849	1849	0
373	20231030	131500	56323469	1849	1849	1849	1849	0
374	20231030	131400	56323469	1849	1849	1849	1849	0
375	20231030	131300	56323469	1849	1849	1849	1849	0
376	20231030	131200	56323469	1849	1848	1849	1848	62
377	20231030	131100	56208839	1849	1849	1849	1849	0
378	20231030	131000	56208839	1849	1849	1849	1849	0
379	20231030	130900	56208839	1849	1849	1849	1849	0
380	20231030	130800	56208839	1849	1849	1849	1849	0
381	20231030	130700	56208839	1849	1849	1849	1849	0
382	20231030	130600	56208839	1849	1849	1849	1849	0
383	20231030	130500	56208839	1849	1849	1849	1849	0
384	20231030	130400	56208839	1849	1849	1849	1849	0
385	20231030	130300	56208839	1849	1849	1849	1849	0
386	20231030	130200	56208839	1849	1849	1849	1849	0
387	20231030	130100	56208839	1849	1849	1849	1849	0
388	20231030	130000	56208839	1849	1838	1849	1838	63
389	20231030	125900	56092462	1838	1838	1838	1838	0
390	20231030	125800	56092462	1838	1838	1838	1838	0
391	20231030	125700	56092462	1838	1838	1838	1838	10
392	20231030	125600	56074082	1837	1837	1837	1837	0
393	20231030	125500	56074082	1837	1837	1837	1837	0
394	20231030	125400	56074082	1837	1837	1837	1837	108
395	20231030	125300	55875686	1851	1851	1851	1851	0
396	20231030	125200	55875686	1851	1851	1851	1851	0
397	20231030	125100	55875686	1851	1851	1851	1851	0
398	20231030	125000	55875686	1851	1851	1851	1851	0
399	20231030	124900	55875686	1851	1851	1851	1851	0
400	20231030	124800	55875686	1851	1851	1851	1851	0
401	20231030	124700	55875686	1851	1851	1851	1851	0
402	20231030	124600	55875686	1851	1851	1851	1851	0
403	20231030	124500	55875686	1851	1851	1851	1851	0
404	20231030	124400	55875686	1851	1851	1851	1851	0
405	20231030	124300	55875686	1851	1851	1851	1851	0
406	20231030	124200	55875686	1851	1835	1851	1835	199
407	20231030	124100	55507497	1835	1835	1835	1835	418
408	20231030	124000	54740467	1840	1840	1840	1840	582
409	20231030	123900	53669587	1840	1840	1840	1840	10
410	20231030	123800	53651187	1840	1840	1840	1840	55
411	20231030	123700	53549987	1852	1852	1852	1852	0
412	20231030	123600	53549987	1852	1852	1852	1852	0
413	20231030	123500	53549987	1852	1852	1852	1852	0
414	20231030	123400	53549987	1852	1852	1852	1852	53
415	20231030	123300	53451831	1854	1854	1854	1854	0
416	20231030	123200	53451831	1854	1854	1854	1854	0
417	20231030	123100	53451831	1854	1854	1854	1854	0
418	20231030	123000	53451831	1854	1854	1854	1854	0
419	20231030	122900	53451831	1854	1854	1854	1854	0
420	20231030	122800	53451831	1854	1854	1854	1854	0
421	20231030	122700	53451831	1854	1841	1854	1841	14
422	20231030	122600	53426044	1841	1841	1841	1841	0
423	20231030	122500	53426044	1841	1841	1841	1841	0
424	20231030	122400	53426044	1841	1841	1841	1841	7
425	20231030	122300	53413157	1841	1841	1841	1841	0
426	20231030	122200	53413157	1841	1842	1842	1841	109
427	20231030	122100	53212482	1858	1858	1858	1858	0
428	20231030	122000	53212482	1858	1858	1858	1858	0
429	20231030	121900	53212482	1858	1858	1858	1858	0
430	20231030	121800	53212482	1858	1858	1858	1858	0
431	20231030	121700	53212482	1858	1858	1858	1858	0
432	20231030	121600	53212482	1858	1858	1858	1858	0
433	20231030	121500	53212482	1858	1858	1858	1858	0
434	20231030	121400	53212482	1858	1858	1858	1858	0
435	20231030	121300	53212482	1858	1858	1858	1858	0
436	20231030	121200	53212482	1858	1840	1858	1840	11
437	20231030	121100	53192224	1840	1840	1840	1840	3
438	20231030	121000	53186704	1858	1858	1858	1858	0
439	20231030	120900	53186704	1858	1858	1858	1858	0
440	20231030	120800	53186704	1858	1858	1858	1858	0
441	20231030	120700	53186704	1858	1858	1858	1858	0
442	20231030	120600	53186704	1858	1858	1858	1858	0
443	20231030	120500	53186704	1858	1858	1858	1858	0
444	20231030	120400	53186704	1858	1858	1858	1858	0
445	20231030	120300	53186704	1858	1839	1858	1839	11
446	20231030	120200	53166456	1839	1839	1839	1839	0
447	20231030	120100	53166456	1839	1839	1839	1839	0
448	20231030	120000	53166456	1839	1839	1839	1839	10
449	20231030	115900	53148066	1839	1839	1839	1839	0
450	20231030	115800	53148066	1839	1839	1839	1839	0
451	20231030	115700	53148066	1839	1839	1839	1839	10
452	20231030	115600	53129676	1838	1838	1838	1838	0
453	20231030	115500	53129676	1838	1838	1838	1838	0
454	20231030	115400	53129676	1838	1838	1838	1838	10
455	20231030	115300	53111296	1838	1838	1838	1838	0
456	20231030	115200	53111296	1838	1838	1838	1838	0
457	20231030	115100	53111296	1838	1838	1838	1838	10
458	20231030	115000	53092916	1838	1858	1858	1838	109
459	20231030	114900	52892554	1841	1841	1841	1841	0
460	20231030	114800	52892554	1841	1841	1841	1841	10
461	20231030	114700	52874144	1841	1841	1841	1841	0
462	20231030	114600	52874144	1841	1841	1841	1841	0
463	20231030	114500	52874144	1841	1839	1841	1839	6424
464	20231030	114400	41054060	1839	1839	1839	1839	0
465	20231030	114300	41054060	1839	1839	1839	1839	0
466	20231030	114200	41054060	1839	1839	1839	1839	0
467	20231030	114100	41054060	1839	1839	1839	1839	0
468	20231030	114000	41054060	1839	1839	1839	1839	0
469	20231030	113900	41054060	1839	1839	1839	1839	0
470	20231030	113800	41054060	1839	1839	1839	1839	0
471	20231030	113700	41054060	1839	1839	1839	1839	0
472	20231030	113600	41054060	1839	1839	1839	1839	31
473	20231030	113500	40997051	1839	1839	1839	1839	0
474	20231030	113400	40997051	1839	1839	1839	1839	0
475	20231030	113300	40997051	1839	1839	1839	1839	0
476	20231030	113200	40997051	1839	1839	1839	1839	1
477	20231030	113100	40995212	1835	1835	1835	1835	54
478	20231030	113000	40896122	1839	1839	1839	1839	0
479	20231030	112900	40896122	1839	1839	1839	1839	0
480	20231030	112800	40896122	1839	1839	1839	1839	0
481	20231030	112700	40896122	1839	1839	1839	1839	0
482	20231030	112600	40896122	1839	1839	1839	1839	0
483	20231030	112500	40896122	1839	1839	1839	1839	0
484	20231030	112400	40896122	1839	1839	1839	1839	0
485	20231030	112300	40896122	1839	1839	1839	1839	0
486	20231030	112200	40896122	1839	1839	1839	1839	0
487	20231030	112100	40896122	1839	1835	1839	1835	11
488	20231030	112000	40875933	1835	1835	1835	1835	200
489	20231030	111900	40508933	1834	1834	1834	1834	0
490	20231030	111800	40508933	1834	1834	1834	1834	118
491	20231030	111700	40292521	1834	1834	1834	1834	0
492	20231030	111600	40292521	1834	1834	1834	1834	0
493	20231030	111500	40292521	1834	1834	1834	1834	10
494	20231030	111400	40274181	1834	1834	1834	1834	0
495	20231030	111300	40274181	1834	1834	1834	1834	0
496	20231030	111200	40274181	1834	1834	1834	1834	10
497	20231030	111100	40255841	1834	1834	1834	1834	43
498	20231030	111000	40176979	1834	1834	1834	1834	0
499	20231030	110900	40176979	1834	1834	1834	1834	0
500	20231030	110800	40176979	1834	1834	1834	1834	0
501	20231030	110700	40176979	1834	1834	1834	1834	126
502	20231030	110600	39945895	1833	1833	1833	1833	10
503	20231030	110500	39927565	1833	1833	1833	1833	0
504	20231030	110400	39927565	1833	1833	1833	1833	0
505	20231030	110300	39927565	1833	1833	1833	1833	500
506	20231030	110200	39011065	1834	1834	1834	1834	0
507	20231030	110100	39011065	1834	1834	1834	1834	1
508	20231030	110000	39009231	1833	1833	1833	1833	209
509	20231030	105900	38626134	1833	1833	1833	1833	528
510	20231030	105800	37658310	1834	1834	1834	1834	0
511	20231030	105700	37658310	1834	1834	1834	1834	0
512	20231030	105600	37658310	1834	1834	1834	1834	0
513	20231030	105500	37658310	1834	1834	1834	1834	0
514	20231030	105400	37658310	1834	1834	1834	1834	0
515	20231030	105300	37658310	1834	1834	1834	1834	0
516	20231030	105200	37658310	1834	1834	1834	1834	0
517	20231030	105100	37658310	1834	1833	1834	1833	26
518	20231030	105000	37610636	1833	1833	1833	1833	290
519	20231030	104900	37079066	1833	1833	1833	1833	0
520	20231030	104800	37079066	1833	1833	1833	1833	10
521	20231030	104700	37060736	1833	1833	1833	1833	0
522	20231030	104600	37060736	1833	1833	1833	1833	108
523	20231030	104500	36862772	1839	1839	1839	1839	0
524	20231030	104400	36862772	1839	1839	1839	1839	2
525	20231030	104300	36859094	1839	1839	1839	1839	0
526	20231030	104200	36859094	1839	1839	1839	1839	0
527	20231030	104100	36859094	1839	1839	1839	1839	0
528	20231030	104000	36859094	1839	1839	1839	1839	0
529	20231030	103900	36859094	1839	1839	1839	1839	0
530	20231030	103800	36859094	1839	1839	1839	1839	0
531	20231030	103700	36859094	1839	1839	1839	1839	0
532	20231030	103600	36859094	1839	1839	1839	1839	0
533	20231030	103500	36859094	1839	1839	1839	1839	0
534	20231030	103400	36859094	1839	1839	1839	1839	0
535	20231030	103300	36859094	1839	1839	1839	1839	0
536	20231030	103200	36859094	1839	1839	1839	1839	0
537	20231030	103100	36859094	1839	1839	1839	1839	0
538	20231030	103000	36859094	1839	1839	1839	1839	0
539	20231030	102900	36859094	1839	1839	1839	1839	0
540	20231030	102800	36859094	1839	1839	1839	1839	0
541	20231030	102700	36859094	1839	1839	1839	1839	0
542	20231030	102600	36859094	1839	1839	1839	1839	1
543	20231030	102500	36857255	1833	1833	1833	1833	0
544	20231030	102400	36857255	1833	1833	1833	1833	10
545	20231030	102300	36838925	1833	1833	1833	1833	0
546	20231030	102200	36838925	1833	1833	1833	1833	0
547	20231030	102100	36838925	1833	1833	1833	1833	10
548	20231030	102000	36820595	1833	1833	1833	1833	20
549	20231030	101900	36783935	1831	1831	1831	1831	0
550	20231030	101800	36783935	1831	1831	1831	1831	10
551	20231030	101700	36765625	1831	1831	1831	1831	0
552	20231030	101600	36765625	1831	1831	1831	1831	0
553	20231030	101500	36765625	1831	1831	1831	1831	34
554	20231030	101400	36703371	1831	1831	1831	1831	108
555	20231030	101300	36505623	1833	1833	1833	1833	0
556	20231030	101200	36505623	1833	1833	1833	1833	0
557	20231030	101100	36505623	1833	1833	1833	1833	0
558	20231030	101000	36505623	1833	1833	1833	1833	0
559	20231030	100900	36505623	1833	1833	1833	1833	0
560	20231030	100800	36505623	1833	1833	1833	1833	0
561	20231030	100700	36505623	1833	1833	1833	1833	1435
562	20231030	100600	33875268	1833	1833	1833	1833	0
563	20231030	100500	33875268	1833	1833	1833	1833	0
564	20231030	100400	33875268	1833	1833	1833	1833	0
565	20231030	100300	33875268	1833	1833	1833	1833	0
566	20231030	100200	33875268	1833	1833	1833	1833	0
567	20231030	100100	33875268	1833	1833	1833	1833	0
568	20231030	100000	33875268	1833	1833	1833	1833	0
569	20231030	095900	33875268	1833	1833	1833	1833	0
570	20231030	095800	33875268	1833	1833	1833	1833	0
571	20231030	095700	33875268	1833	1833	1833	1833	2
572	20231030	095600	33871602	1833	1833	1833	1833	0
573	20231030	095500	33871602	1833	1833	1833	1833	0
574	20231030	095400	33871602	1833	1833	1833	1833	0
575	20231030	095300	33871602	1833	1829	1833	1829	1037
576	20231030	095200	31974781	1833	1833	1833	1833	0
577	20231030	095100	31974781	1833	1833	1833	1833	0
578	20231030	095000	31974781	1833	1833	1833	1833	0
579	20231030	094900	31974781	1833	1833	1833	1833	0
580	20231030	094800	31974781	1833	1833	1833	1833	0
581	20231030	094700	31974781	1833	1833	1833	1833	0
582	20231030	094600	31974781	1833	1833	1833	1833	1
583	20231030	094500	31972948	1828	1828	1828	1828	11
584	20231030	094400	31952840	1828	1828	1828	1828	0
585	20231030	094300	31952840	1828	1828	1828	1828	0
586	20231030	094200	31952840	1828	1828	1828	1828	119
587	20231030	094100	31735308	1828	1828	1828	1828	0
588	20231030	094000	31735308	1828	1828	1828	1828	0
589	20231030	093900	31735308	1828	1828	1828	1828	11
590	20231030	093800	31715200	1828	1828	1828	1828	25
591	20231030	093700	31669500	1833	1833	1833	1833	0
592	20231030	093600	31669500	1833	1833	1833	1833	10
593	20231030	093500	31651170	1833	1833	1833	1833	945
594	20231030	093400	29918985	1833	1833	1833	1833	0
595	20231030	093300	29918985	1833	1833	1833	1833	1
596	20231030	093200	29917152	1833	1832	1833	1832	1351
597	20231030	093100	27442114	1832	1833	1833	1832	77
598	20231030	093000	27301045	1832	1832	1832	1832	11
599	20231030	092900	27280893	1832	1832	1832	1832	77
600	20231030	092800	27139829	1833	1833	1833	1833	0
601	20231030	092700	27139829	1833	1833	1833	1833	0
602	20231030	092600	27139829	1833	1833	1833	1833	0
603	20231030	092500	27139829	1833	1832	1833	1832	3291
604	20231030	092400	21110022	1832	1830	1832	1830	4036
605	20231030	092300	13718145	1830	1830	1830	1830	0
606	20231030	092200	13718145	1830	1830	1830	1830	0
607	20231030	092100	13718145	1830	1830	1830	1830	0
608	20231030	092000	13718145	1830	1830	1830	1830	0
609	20231030	091900	13718145	1830	1830	1830	1830	1
610	20231030	091800	13716315	1830	1830	1830	1830	0
611	20231030	091700	13716315	1830	1830	1830	1830	2
612	20231030	091600	13712655	1831	1831	1831	1831	0
613	20231030	091500	13712655	1831	1831	1831	1831	0
614	20231030	091400	13712655	1831	1831	1831	1831	0
615	20231030	091300	13712655	1831	1831	1831	1831	1000
616	20231030	091200	11881655	1821	1821	1821	1821	398
617	20231030	091100	11156897	1821	1821	1821	1821	107
618	20231030	091000	10962050	1821	1821	1821	1821	200
619	20231030	090900	10597850	1821	1821	1821	1821	11
620	20231030	090800	10577819	1821	1821	1821	1821	7
621	20231030	090700	10565072	1831	1831	1831	1821	9
622	20231030	090600	10548663	1821	1821	1821	1821	7
623	20231030	090500	10535916	1831	1821	1831	1821	8
624	20231030	090400	10521338	1830	1815	1830	1815	8
625	20231030	090300	10506803	1814	1814	1814	1814	7
626	20231030	090200	10494105	1833	1833	1833	1833	0
627	20231030	090100	10494105	1833	1838	1840	1817	427
628	20231030	090000	9708615	1813	1813	1813	1813	5355