KissMeData/065530/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194200	156348904	1681	1681	1681	1681	664
3	20231030	194100	156348904	1681	1681	1681	1681	0
4	20231030	194000	156348904	1681	1681	1681	1681	0
5	20231030	193900	156348904	1681	1681	1681	1681	0
6	20231030	193800	156348904	1681	1681	1681	1681	0
7	20231030	193700	156348904	1681	1681	1681	1681	0
8	20231030	193600	156348904	1681	1681	1681	1681	0
9	20231030	193500	156348904	1681	1681	1681	1681	0
10	20231030	193400	156348904	1681	1681	1681	1681	0
11	20231030	193300	156348904	1681	1681	1681	1681	0
12	20231030	193200	156348904	1681	1681	1681	1681	0
13	20231030	193100	156348904	1681	1681	1681	1681	0
14	20231030	193000	156348904	1681	1681	1681	1681	0
15	20231030	192900	156348904	1681	1681	1681	1681	0
16	20231030	192800	156348904	1681	1681	1681	1681	0
17	20231030	192700	156348904	1681	1681	1681	1681	0
18	20231030	192600	156348904	1681	1681	1681	1681	0
19	20231030	192500	156348904	1681	1681	1681	1681	0
20	20231030	192400	156348904	1681	1681	1681	1681	0
21	20231030	192300	156348904	1681	1681	1681	1681	0
22	20231030	192200	156348904	1681	1681	1681	1681	0
23	20231030	192100	156348904	1681	1681	1681	1681	0
24	20231030	192000	156348904	1681	1681	1681	1681	0
25	20231030	191900	156348904	1681	1681	1681	1681	0
26	20231030	191800	156348904	1681	1681	1681	1681	0
27	20231030	191700	156348904	1681	1681	1681	1681	0
28	20231030	191600	156348904	1681	1681	1681	1681	0
29	20231030	191500	156348904	1681	1681	1681	1681	0
30	20231030	191400	156348904	1681	1681	1681	1681	0
31	20231030	191300	156348904	1681	1681	1681	1681	0
32	20231030	191200	156348904	1681	1681	1681	1681	664
33	20231030	191100	156348904	1681	1681	1681	1681	0
34	20231030	191000	156348904	1681	1681	1681	1681	0
35	20231030	190900	156348904	1681	1681	1681	1681	0
36	20231030	190800	156348904	1681	1681	1681	1681	0
37	20231030	190700	156348904	1681	1681	1681	1681	0
38	20231030	190600	156348904	1681	1681	1681	1681	0
39	20231030	190500	156348904	1681	1681	1681	1681	0
40	20231030	190400	156348904	1681	1681	1681	1681	0
41	20231030	190300	156348904	1681	1681	1681	1681	0
42	20231030	190200	156348904	1681	1681	1681	1681	0
43	20231030	190100	156348904	1681	1681	1681	1681	0
44	20231030	190000	156348904	1681	1681	1681	1681	0
45	20231030	185900	156348904	1681	1681	1681	1681	0
46	20231030	185800	156348904	1681	1681	1681	1681	0
47	20231030	185700	156348904	1681	1681	1681	1681	0
48	20231030	185600	156348904	1681	1681	1681	1681	0
49	20231030	185500	156348904	1681	1681	1681	1681	0
50	20231030	185400	156348904	1681	1681	1681	1681	0
51	20231030	185300	156348904	1681	1681	1681	1681	0
52	20231030	185200	156348904	1681	1681	1681	1681	0
53	20231030	185100	156348904	1681	1681	1681	1681	0
54	20231030	185000	156348904	1681	1681	1681	1681	0
55	20231030	184900	156348904	1681	1681	1681	1681	0
56	20231030	184800	156348904	1681	1681	1681	1681	0
57	20231030	184700	156348904	1681	1681	1681	1681	0
58	20231030	184600	156348904	1681	1681	1681	1681	0
59	20231030	184500	156348904	1681	1681	1681	1681	0
60	20231030	184400	156348904	1681	1681	1681	1681	0
61	20231030	184300	156348904	1681	1681	1681	1681	0
62	20231030	184200	156348904	1681	1681	1681	1681	664
63	20231030	184100	156348904	1681	1681	1681	1681	0
64	20231030	184000	156348904	1681	1681	1681	1681	0
65	20231030	183900	156348904	1681	1681	1681	1681	0
66	20231030	183800	156348904	1681	1681	1681	1681	0
67	20231030	183700	156348904	1681	1681	1681	1681	0
68	20231030	183600	156348904	1681	1681	1681	1681	0
69	20231030	183500	156348904	1681	1681	1681	1681	0
70	20231030	183400	156348904	1681	1681	1681	1681	0
71	20231030	183300	156348904	1681	1681	1681	1681	0
72	20231030	183200	156348904	1681	1681	1681	1681	0
73	20231030	183100	156348904	1681	1681	1681	1681	0
74	20231030	183000	156348904	1681	1681	1681	1681	0
75	20231030	182900	156348904	1681	1681	1681	1681	0
76	20231030	182800	156348904	1681	1681	1681	1681	0
77	20231030	182700	156348904	1681	1681	1681	1681	0
78	20231030	182600	156348904	1681	1681	1681	1681	0
79	20231030	182500	156348904	1681	1681	1681	1681	0
80	20231030	182400	156348904	1681	1681	1681	1681	0
81	20231030	182300	156348904	1681	1681	1681	1681	0
82	20231030	182200	156348904	1681	1681	1681	1681	0
83	20231030	182100	156348904	1681	1681	1681	1681	0
84	20231030	182000	156348904	1681	1681	1681	1681	0
85	20231030	181900	156348904	1681	1681	1681	1681	0
86	20231030	181800	156348904	1681	1681	1681	1681	0
87	20231030	181700	156348904	1681	1681	1681	1681	0
88	20231030	181600	156348904	1681	1681	1681	1681	0
89	20231030	181500	156348904	1681	1681	1681	1681	0
90	20231030	181400	156348904	1681	1681	1681	1681	0
91	20231030	181300	156348904	1681	1681	1681	1681	0
92	20231030	181200	156348904	1681	1681	1681	1681	664
93	20231030	181100	156348904	1681	1681	1681	1681	0
94	20231030	181000	156348904	1681	1681	1681	1681	0
95	20231030	180900	156348904	1681	1681	1681	1681	0
96	20231030	180800	156348904	1681	1681	1681	1681	0
97	20231030	180700	156348904	1681	1681	1681	1681	0
98	20231030	180600	156348904	1681	1681	1681	1681	0
99	20231030	180500	156348904	1681	1681	1681	1681	0
100	20231030	180400	156348904	1681	1681	1681	1681	0
101	20231030	180300	156348904	1681	1681	1681	1681	0
102	20231030	180200	156348904	1681	1681	1681	1681	0
103	20231030	180100	156348904	1681	1681	1681	1681	0
104	20231030	180000	156348904	1681	1681	1681	1681	0
105	20231030	175900	156348904	1681	1681	1681	1681	0
106	20231030	175800	156348904	1681	1681	1681	1681	0
107	20231030	175700	156348904	1681	1681	1681	1681	0
108	20231030	175600	156348904	1681	1681	1681	1681	0
109	20231030	175500	156348904	1681	1681	1681	1681	0
110	20231030	175400	156348904	1681	1681	1681	1681	0
111	20231030	175300	156348904	1681	1681	1681	1681	0
112	20231030	175200	156348904	1681	1681	1681	1681	0
113	20231030	175100	156348904	1681	1681	1681	1681	0
114	20231030	175000	156348904	1681	1681	1681	1681	0
115	20231030	174900	156348904	1681	1681	1681	1681	0
116	20231030	174800	156348904	1681	1681	1681	1681	0
117	20231030	174700	156348904	1681	1681	1681	1681	0
118	20231030	174600	156348904	1681	1681	1681	1681	0
119	20231030	174500	156348904	1681	1681	1681	1681	0
120	20231030	174400	156348904	1681	1681	1681	1681	0
121	20231030	174300	156348904	1681	1681	1681	1681	0
122	20231030	174200	156348904	1681	1681	1681	1681	664
123	20231030	174100	156348904	1681	1681	1681	1681	0
124	20231030	174000	156348904	1681	1681	1681	1681	0
125	20231030	173900	156348904	1681	1681	1681	1681	0
126	20231030	173800	156348904	1681	1681	1681	1681	0
127	20231030	173700	156348904	1681	1681	1681	1681	0
128	20231030	173600	156348904	1681	1681	1681	1681	0
129	20231030	173500	156348904	1681	1681	1681	1681	0
130	20231030	173400	156348904	1681	1681	1681	1681	0
131	20231030	173300	156348904	1681	1681	1681	1681	0
132	20231030	173200	156348904	1681	1681	1681	1681	0
133	20231030	173100	156348904	1681	1681	1681	1681	0
134	20231030	173000	156348904	1681	1681	1681	1681	0
135	20231030	172900	156348904	1681	1681	1681	1681	0
136	20231030	172800	156348904	1681	1681	1681	1681	0
137	20231030	172700	156348904	1681	1681	1681	1681	0
138	20231030	172600	156348904	1681	1681	1681	1681	0
139	20231030	172500	156348904	1681	1681	1681	1681	0
140	20231030	172400	156348904	1681	1681	1681	1681	0
141	20231030	172300	156348904	1681	1681	1681	1681	0
142	20231030	172200	156348904	1681	1681	1681	1681	0
143	20231030	172100	156348904	1681	1681	1681	1681	0
144	20231030	172000	156348904	1681	1681	1681	1681	0
145	20231030	171900	156348904	1681	1681	1681	1681	0
146	20231030	171800	156348904	1681	1681	1681	1681	0
147	20231030	171700	156348904	1681	1681	1681	1681	0
148	20231030	171600	156348904	1681	1681	1681	1681	0
149	20231030	171500	156348904	1681	1681	1681	1681	0
150	20231030	171400	156348904	1681	1681	1681	1681	0
151	20231030	171300	156348904	1681	1681	1681	1681	0
152	20231030	171200	156348904	1681	1681	1681	1681	664
153	20231030	171100	156348904	1681	1681	1681	1681	0
154	20231030	171000	156348904	1681	1681	1681	1681	0
155	20231030	170900	156348904	1681	1681	1681	1681	0
156	20231030	170800	156348904	1681	1681	1681	1681	0
157	20231030	170700	156348904	1681	1681	1681	1681	0
158	20231030	170600	156348904	1681	1681	1681	1681	0
159	20231030	170500	156348904	1681	1681	1681	1681	0
160	20231030	170400	156348904	1681	1681	1681	1681	0
161	20231030	170300	156348904	1681	1681	1681	1681	0
162	20231030	170200	156348904	1681	1681	1681	1681	0
163	20231030	170100	156348904	1681	1681	1681	1681	0
164	20231030	170000	156348904	1681	1681	1681	1681	0
165	20231030	165900	156348904	1681	1681	1681	1681	0
166	20231030	165800	156348904	1681	1681	1681	1681	0
167	20231030	165700	156348904	1681	1681	1681	1681	0
168	20231030	165600	156348904	1681	1681	1681	1681	0
169	20231030	165500	156348904	1681	1681	1681	1681	0
170	20231030	165400	156348904	1681	1681	1681	1681	0
171	20231030	165300	156348904	1681	1681	1681	1681	0
172	20231030	165200	156348904	1681	1681	1681	1681	0
173	20231030	165100	156348904	1681	1681	1681	1681	0
174	20231030	165000	156348904	1681	1681	1681	1681	0
175	20231030	164900	156348904	1681	1681	1681	1681	0
176	20231030	164800	156348904	1681	1681	1681	1681	0
177	20231030	164700	156348904	1681	1681	1681	1681	0
178	20231030	164600	156348904	1681	1681	1681	1681	0
179	20231030	164500	156348904	1681	1681	1681	1681	0
180	20231030	164400	156348904	1681	1681	1681	1681	0
181	20231030	164300	156348904	1681	1681	1681	1681	0
182	20231030	164200	156348904	1681	1681	1681	1681	664
183	20231030	164100	156348904	1681	1681	1681	1681	0
184	20231030	164000	156348904	1681	1681	1681	1681	0
185	20231030	163900	156348904	1681	1681	1681	1681	0
186	20231030	163800	156348904	1681	1681	1681	1681	0
187	20231030	163700	156348904	1681	1681	1681	1681	0
188	20231030	163600	156348904	1681	1681	1681	1681	0
189	20231030	163500	156348904	1681	1681	1681	1681	0
190	20231030	163400	156348904	1681	1681	1681	1681	0
191	20231030	163300	156348904	1681	1681	1681	1681	0
192	20231030	163200	156348904	1681	1681	1681	1681	0
193	20231030	163100	156348904	1681	1681	1681	1681	0
194	20231030	163000	156348904	1681	1681	1681	1681	0
195	20231030	162900	156348904	1681	1681	1681	1681	0
196	20231030	162800	156348904	1681	1681	1681	1681	0
197	20231030	162700	156348904	1681	1681	1681	1681	0
198	20231030	162600	156348904	1681	1681	1681	1681	0
199	20231030	162500	156348904	1681	1681	1681	1681	0
200	20231030	162400	156348904	1681	1681	1681	1681	0
201	20231030	162300	156348904	1681	1681	1681	1681	0
202	20231030	162200	156348904	1681	1681	1681	1681	0
203	20231030	162100	156348904	1681	1681	1681	1681	0
204	20231030	162000	156348904	1681	1681	1681	1681	0
205	20231030	161900	156348904	1681	1681	1681	1681	0
206	20231030	161800	156348904	1681	1681	1681	1681	0
207	20231030	161700	156348904	1681	1681	1681	1681	0
208	20231030	161600	156348904	1681	1681	1681	1681	0
209	20231030	161500	156348904	1681	1681	1681	1681	0
210	20231030	161400	156348904	1681	1681	1681	1681	0
211	20231030	161300	156348904	1681	1681	1681	1681	0
212	20231030	161200	156348904	1681	1681	1681	1681	664
213	20231030	161100	156348904	1681	1681	1681	1681	0
214	20231030	161000	156348904	1681	1681	1681	1681	0
215	20231030	160900	156348904	1681	1681	1681	1681	0
216	20231030	160800	156348904	1681	1681	1681	1681	0
217	20231030	160700	156348904	1681	1681	1681	1681	0
218	20231030	160600	156348904	1681	1681	1681	1681	0
219	20231030	160500	156348904	1681	1681	1681	1681	0
220	20231030	160400	156348904	1681	1681	1681	1681	0
221	20231030	160300	156348904	1681	1681	1681	1681	0
222	20231030	160200	156348904	1681	1681	1681	1681	0
223	20231030	160100	156348904	1681	1681	1681	1681	0
224	20231030	160000	156348904	1681	1681	1681	1681	0
225	20231030	155900	156348904	1681	1681	1681	1681	0
226	20231030	155800	156348904	1681	1681	1681	1681	0
227	20231030	155700	156348904	1681	1681	1681	1681	0
228	20231030	155600	156348904	1681	1681	1681	1681	0
229	20231030	155500	156348904	1681	1681	1681	1681	0
230	20231030	155400	156348904	1681	1681	1681	1681	0
231	20231030	155300	156348904	1681	1681	1681	1681	0
232	20231030	155200	156348904	1681	1681	1681	1681	0
233	20231030	155100	156348904	1681	1681	1681	1681	0
234	20231030	155000	156348904	1681	1681	1681	1681	0
235	20231030	154900	156348904	1681	1681	1681	1681	0
236	20231030	154800	156348904	1681	1681	1681	1681	0
237	20231030	154700	156348904	1681	1681	1681	1681	0
238	20231030	154600	156348904	1681	1681	1681	1681	0
239	20231030	154500	156348904	1681	1681	1681	1681	0
240	20231030	154400	156348904	1681	1681	1681	1681	0
241	20231030	154300	156348904	1681	1681	1681	1681	0
242	20231030	154200	156348904	1681	1681	1681	1681	664
243	20231030	154100	156348904	1681	1681	1681	1681	0
244	20231030	154000	156348904	1681	1681	1681	1681	0
245	20231030	153900	156348904	1681	1681	1681	1681	0
246	20231030	153800	156348904	1681	1681	1681	1681	0
247	20231030	153700	156348904	1681	1681	1681	1681	0
248	20231030	153600	156348904	1681	1681	1681	1681	0
249	20231030	153500	156348904	1681	1681	1681	1681	0
250	20231030	153400	156348904	1681	1681	1681	1681	0
251	20231030	153300	156348904	1681	1681	1681	1681	0
252	20231030	153200	156348904	1681	1681	1681	1681	0
253	20231030	153100	156348904	1681	1681	1681	1681	0
254	20231030	153000	156348904	1681	1681	1681	1681	664
255	20231030	152900	155232720	1681	1681	1681	1681	0
256	20231030	152800	155232720	1681	1681	1681	1681	0
257	20231030	152700	155232720	1681	1681	1681	1681	0
258	20231030	152600	155232720	1681	1681	1681	1681	0
259	20231030	152500	155232720	1681	1681	1681	1681	0
260	20231030	152400	155232720	1681	1681	1681	1681	0
261	20231030	152300	155232720	1681	1681	1681	1681	0
262	20231030	152200	155232720	1681	1681	1681	1681	0
263	20231030	152100	155232720	1681	1681	1681	1681	0
264	20231030	152000	155232720	1681	1681	1681	1681	0
265	20231030	151900	155232720	1681	1681	1681	1681	0
266	20231030	151800	155232720	1681	1681	1681	1681	0
267	20231030	151700	155232720	1681	1681	1681	1681	0
268	20231030	151600	155232720	1681	1674	1681	1674	1494
269	20231030	151500	152731757	1680	1674	1680	1674	56
270	20231030	151400	152638007	1681	1681	1681	1681	0
271	20231030	151300	152638007	1681	1681	1681	1681	0
272	20231030	151200	152638007	1681	1681	1681	1681	0
273	20231030	151100	152638007	1681	1681	1681	1681	0
274	20231030	151000	152638007	1681	1681	1681	1681	0
275	20231030	150900	152638007	1681	1681	1681	1681	0
276	20231030	150800	152638007	1681	1681	1681	1681	0
277	20231030	150700	152638007	1681	1681	1681	1681	4
278	20231030	150600	152631283	1681	1680	1681	1680	646
279	20231030	150500	151545940	1680	1677	1680	1677	146
280	20231030	150400	151300984	1677	1677	1677	1677	1
281	20231030	150300	151299307	1677	1677	1677	1677	2
282	20231030	150200	151295953	1679	1679	1679	1679	0
283	20231030	150100	151295953	1679	1679	1679	1679	0
284	20231030	150000	151295953	1679	1679	1679	1679	0
285	20231030	145900	151295953	1679	1679	1679	1679	0
286	20231030	145800	151295953	1679	1679	1679	1679	0
287	20231030	145700	151295953	1679	1679	1679	1679	0
288	20231030	145600	151295953	1679	1679	1679	1679	0
289	20231030	145500	151295953	1679	1679	1679	1679	0
290	20231030	145400	151295953	1679	1679	1679	1679	0
291	20231030	145300	151295953	1679	1672	1679	1672	141
292	20231030	145200	151060194	1680	1680	1680	1680	0
293	20231030	145100	151060194	1680	1680	1680	1680	0
294	20231030	145000	151060194	1680	1680	1680	1680	0
295	20231030	144900	151060194	1680	1680	1680	1680	0
296	20231030	144800	151060194	1680	1680	1680	1680	375
297	20231030	144700	150430194	1682	1682	1682	1682	0
298	20231030	144600	150430194	1682	1682	1682	1682	0
299	20231030	144500	150430194	1682	1682	1682	1682	1
300	20231030	144400	150428512	1670	1670	1670	1670	0
301	20231030	144300	150428512	1670	1670	1670	1670	0
302	20231030	144200	150428512	1670	1670	1670	1670	0
303	20231030	144100	150428512	1670	1670	1670	1670	0
304	20231030	144000	150428512	1670	1673	1673	1670	8620
305	20231030	143900	136028226	1673	1673	1673	1673	1000
306	20231030	143800	134355226	1673	1673	1673	1673	0
307	20231030	143700	134355226	1673	1673	1673	1673	1
308	20231030	143600	134353553	1683	1683	1683	1683	0
309	20231030	143500	134353553	1683	1683	1683	1683	0
310	20231030	143400	134353553	1683	1685	1685	1674	75
311	20231030	143300	134227898	1686	1686	1686	1686	0
312	20231030	143200	134227898	1686	1684	1686	1684	2001
313	20231030	143100	130857381	1687	1687	1687	1687	0
314	20231030	143000	130857381	1687	1687	1687	1687	0
315	20231030	142900	130857381	1687	1687	1687	1687	0
316	20231030	142800	130857381	1687	1687	1687	1687	0
317	20231030	142700	130857381	1687	1675	1687	1675	1001
318	20231030	142600	129180694	1677	1677	1677	1677	1000
319	20231030	142500	127503694	1687	1687	1687	1687	0
320	20231030	142400	127503694	1687	1687	1687	1687	0
321	20231030	142300	127503694	1687	1687	1687	1687	0
322	20231030	142200	127503694	1687	1686	1687	1686	2
323	20231030	142100	127500321	1679	1683	1683	1679	4000
324	20231030	142000	120783136	1690	1690	1690	1690	0
325	20231030	141900	120783136	1690	1690	1690	1690	0
326	20231030	141800	120783136	1690	1690	1690	1690	0
327	20231030	141700	120783136	1690	1690	1690	1690	0
328	20231030	141600	120783136	1690	1690	1690	1690	0
329	20231030	141500	120783136	1690	1690	1690	1690	0
330	20231030	141400	120783136	1690	1690	1690	1690	0
331	20231030	141300	120783136	1690	1690	1690	1690	0
332	20231030	141200	120783136	1690	1690	1690	1690	0
333	20231030	141100	120783136	1690	1690	1690	1690	0
334	20231030	141000	120783136	1690	1690	1690	1690	0
335	20231030	140900	120783136	1690	1690	1690	1690	0
336	20231030	140800	120783136	1690	1690	1690	1690	0
337	20231030	140700	120783136	1690	1690	1690	1690	0
338	20231030	140600	120783136	1690	1690	1690	1690	0
339	20231030	140500	120783136	1690	1690	1690	1690	0
340	20231030	140400	120783136	1690	1690	1690	1690	0
341	20231030	140300	120783136	1690	1690	1690	1690	0
342	20231030	140200	120783136	1690	1690	1690	1690	0
343	20231030	140100	120783136	1690	1690	1690	1690	0
344	20231030	140000	120783136	1690	1690	1690	1690	0
345	20231030	135900	120783136	1690	1690	1690	1690	0
346	20231030	135800	120783136	1690	1690	1690	1690	0
347	20231030	135700	120783136	1690	1690	1690	1690	0
348	20231030	135600	120783136	1690	1690	1690	1690	5
349	20231030	135500	120774686	1690	1690	1690	1690	0
350	20231030	135400	120774686	1690	1690	1690	1690	0
351	20231030	135300	120774686	1690	1689	1690	1689	2
352	20231030	135200	120771307	1684	1684	1684	1684	1053
353	20231030	135100	118998055	1684	1684	1684	1684	0
354	20231030	135000	118998055	1684	1684	1684	1684	0
355	20231030	134900	118998055	1684	1684	1684	1684	0
356	20231030	134800	118998055	1684	1684	1684	1684	0
357	20231030	134700	118998055	1684	1684	1684	1684	0
358	20231030	134600	118998055	1684	1684	1684	1684	0
359	20231030	134500	118998055	1684	1684	1684	1684	50
360	20231030	134400	118913855	1684	1684	1684	1684	0
361	20231030	134300	118913855	1684	1684	1684	1684	20
362	20231030	134200	118880175	1684	1684	1684	1684	0
363	20231030	134100	118880175	1684	1684	1684	1684	0
364	20231030	134000	118880175	1684	1684	1684	1684	0
365	20231030	133900	118880175	1684	1684	1684	1684	0
366	20231030	133800	118880175	1684	1684	1684	1684	0
367	20231030	133700	118880175	1684	1684	1684	1684	0
368	20231030	133600	118880175	1684	1685	1685	1684	1077
369	20231030	133500	117066485	1686	1686	1686	1686	0
370	20231030	133400	117066485	1686	1686	1686	1686	0
371	20231030	133300	117066485	1686	1686	1686	1686	0
372	20231030	133200	117066485	1686	1686	1686	1686	0
373	20231030	133100	117066485	1686	1686	1686	1686	110
374	20231030	133000	116881025	1690	1690	1690	1690	0
375	20231030	132900	116881025	1690	1690	1690	1690	0
376	20231030	132800	116881025	1690	1690	1690	1690	0
377	20231030	132700	116881025	1690	1690	1690	1690	0
378	20231030	132600	116881025	1690	1690	1690	1690	0
379	20231030	132500	116881025	1690	1690	1690	1690	0
380	20231030	132400	116881025	1690	1690	1690	1690	0
381	20231030	132300	116881025	1690	1690	1690	1690	2
382	20231030	132200	116877645	1690	1690	1690	1690	0
383	20231030	132100	116877645	1690	1690	1690	1690	0
384	20231030	132000	116877645	1690	1690	1690	1690	0
385	20231030	131900	116877645	1690	1690	1690	1690	0
386	20231030	131800	116877645	1690	1690	1690	1690	203
387	20231030	131700	116534575	1690	1690	1690	1690	5
388	20231030	131600	116526125	1694	1694	1694	1694	0
389	20231030	131500	116526125	1694	1694	1694	1694	2
390	20231030	131400	116522737	1694	1694	1694	1694	10
391	20231030	131300	116505797	1694	1694	1694	1694	334
392	20231030	131200	115940001	1694	1694	1694	1694	333
393	20231030	131100	115375899	1694	1694	1694	1694	10
394	20231030	131000	115358959	1694	1694	1694	1694	1
395	20231030	130900	115357265	1690	1690	1690	1690	2
396	20231030	130800	115353885	1695	1695	1695	1695	0
397	20231030	130700	115353885	1695	1695	1695	1695	0
398	20231030	130600	115353885	1695	1695	1695	1695	0
399	20231030	130500	115353885	1695	1695	1695	1695	0
400	20231030	130400	115353885	1695	1695	1695	1695	0
401	20231030	130300	115353885	1695	1695	1695	1695	40
402	20231030	130200	115286085	1695	1695	1695	1695	0
403	20231030	130100	115286085	1695	1684	1695	1684	3783
404	20231030	130000	108891980	1689	1685	1689	1685	4131
405	20231030	125900	101927425	1684	1685	1685	1684	3
406	20231030	125800	101922372	1684	1684	1684	1684	0
407	20231030	125700	101922372	1684	1684	1684	1684	0
408	20231030	125600	101922372	1684	1684	1684	1684	0
409	20231030	125500	101922372	1684	1685	1685	1684	21
410	20231030	125400	101886991	1684	1684	1684	1684	11
411	20231030	125300	101868467	1683	1683	1683	1683	1
412	20231030	125200	101866784	1685	1685	1685	1685	0
413	20231030	125100	101866784	1685	1685	1685	1685	0
414	20231030	125000	101866784	1685	1685	1685	1685	0
415	20231030	124900	101866784	1685	1685	1685	1685	0
416	20231030	124800	101866784	1685	1685	1685	1685	0
417	20231030	124700	101866784	1685	1685	1685	1685	1
418	20231030	124600	101865099	1684	1684	1684	1684	0
419	20231030	124500	101865099	1684	1684	1684	1684	0
420	20231030	124400	101865099	1684	1684	1684	1684	90
421	20231030	124300	101713539	1685	1685	1685	1685	0
422	20231030	124200	101713539	1685	1685	1685	1685	1
423	20231030	124100	101711854	1684	1684	1684	1684	10
424	20231030	124000	101695014	1686	1686	1686	1686	0
425	20231030	123900	101695014	1686	1686	1686	1686	0
426	20231030	123800	101695014	1686	1686	1686	1686	0
427	20231030	123700	101695014	1686	1686	1686	1686	100
428	20231030	123600	101526414	1686	1686	1686	1686	0
429	20231030	123500	101526414	1686	1686	1686	1686	0
430	20231030	123400	101526414	1686	1686	1686	1686	0
431	20231030	123300	101526414	1686	1686	1686	1686	0
432	20231030	123200	101526414	1686	1686	1686	1686	1
433	20231030	123100	101524728	1686	1686	1686	1686	6
434	20231030	123000	101514612	1686	1686	1686	1686	0
435	20231030	122900	101514612	1686	1686	1686	1686	0
436	20231030	122800	101514612	1686	1686	1686	1686	0
437	20231030	122700	101514612	1686	1686	1686	1686	0
438	20231030	122600	101514612	1686	1686	1686	1686	0
439	20231030	122500	101514612	1686	1686	1686	1686	0
440	20231030	122400	101514612	1686	1686	1686	1686	0
441	20231030	122300	101514612	1686	1686	1686	1686	0
442	20231030	122200	101514612	1686	1686	1686	1686	1
443	20231030	122100	101512926	1680	1680	1680	1680	501
444	20231030	122000	100671246	1680	1680	1680	1680	0
445	20231030	121900	100671246	1680	1680	1680	1680	0
446	20231030	121800	100671246	1680	1680	1680	1680	0
447	20231030	121700	100671246	1680	1680	1680	1680	0
448	20231030	121600	100671246	1680	1680	1680	1680	0
449	20231030	121500	100671246	1680	1680	1680	1680	0
450	20231030	121400	100671246	1680	1680	1680	1680	0
451	20231030	121300	100671246	1680	1680	1680	1680	0
452	20231030	121200	100671246	1680	1680	1680	1680	0
453	20231030	121100	100671246	1680	1680	1680	1680	0
454	20231030	121000	100671246	1680	1680	1680	1680	0
455	20231030	120900	100671246	1680	1681	1681	1680	1000
456	20231030	120800	98991242	1688	1688	1688	1688	0
457	20231030	120700	98991242	1688	1688	1688	1688	0
458	20231030	120600	98991242	1688	1688	1688	1688	0
459	20231030	120500	98991242	1688	1688	1688	1688	0
460	20231030	120400	98991242	1688	1681	1688	1681	38
461	20231030	120300	98927280	1681	1688	1688	1681	25
462	20231030	120200	98885248	1681	1681	1681	1681	0
463	20231030	120100	98885248	1681	1681	1681	1681	191
464	20231030	120000	98564177	1688	1688	1688	1688	0
465	20231030	115900	98564177	1688	1688	1688	1688	10
466	20231030	115800	98547297	1688	1688	1688	1688	0
467	20231030	115700	98547297	1688	1688	1688	1688	0
468	20231030	115600	98547297	1688	1688	1688	1688	3
469	20231030	115500	98542233	1688	1688	1688	1688	10
470	20231030	115400	98525353	1688	1688	1688	1688	0
471	20231030	115300	98525353	1688	1688	1688	1688	0
472	20231030	115200	98525353	1688	1688	1688	1688	0
473	20231030	115100	98525353	1688	1688	1688	1688	0
474	20231030	115000	98525353	1688	1688	1688	1688	0
475	20231030	114900	98525353	1688	1688	1688	1688	0
476	20231030	114800	98525353	1688	1688	1688	1688	3
477	20231030	114700	98520289	1689	1689	1689	1689	0
478	20231030	114600	98520289	1689	1689	1689	1689	0
479	20231030	114500	98520289	1689	1689	1689	1689	0
480	20231030	114400	98520289	1689	1689	1689	1689	0
481	20231030	114300	98520289	1689	1689	1689	1689	0
482	20231030	114200	98520289	1689	1689	1689	1689	0
483	20231030	114100	98520289	1689	1689	1689	1689	0
484	20231030	114000	98520289	1689	1689	1689	1689	0
485	20231030	113900	98520289	1689	1689	1689	1689	0
486	20231030	113800	98520289	1689	1689	1689	1689	0
487	20231030	113700	98520289	1689	1689	1689	1689	0
488	20231030	113600	98520289	1689	1689	1689	1689	0
489	20231030	113500	98520289	1689	1689	1689	1689	0
490	20231030	113400	98520289	1689	1689	1689	1689	0
491	20231030	113300	98520289	1689	1689	1689	1689	0
492	20231030	113200	98520289	1689	1689	1689	1689	0
493	20231030	113100	98520289	1689	1689	1689	1689	0
494	20231030	113000	98520289	1689	1689	1689	1689	0
495	20231030	112900	98520289	1689	1689	1689	1689	0
496	20231030	112800	98520289	1689	1689	1689	1689	0
497	20231030	112700	98520289	1689	1689	1689	1689	0
498	20231030	112600	98520289	1689	1689	1689	1689	0
499	20231030	112500	98520289	1689	1689	1689	1689	0
500	20231030	112400	98520289	1689	1689	1689	1689	0
501	20231030	112300	98520289	1689	1689	1689	1689	0
502	20231030	112200	98520289	1689	1689	1689	1689	0
503	20231030	112100	98520289	1689	1689	1689	1689	0
504	20231030	112000	98520289	1689	1689	1689	1689	0
505	20231030	111900	98520289	1689	1680	1689	1680	3
506	20231030	111800	98515240	1680	1680	1680	1680	336
507	20231030	111700	97950760	1680	1680	1680	1680	3000
508	20231030	111600	92910760	1691	1691	1691	1691	0
509	20231030	111500	92910760	1691	1691	1691	1691	0
510	20231030	111400	92910760	1691	1691	1691	1691	0
511	20231030	111300	92910760	1691	1691	1691	1691	0
512	20231030	111200	92910760	1691	1691	1691	1691	0
513	20231030	111100	92910760	1691	1691	1691	1691	0
514	20231030	111000	92910760	1691	1691	1691	1691	0
515	20231030	110900	92910760	1691	1691	1691	1691	0
516	20231030	110800	92910760	1691	1691	1691	1691	30
517	20231030	110700	92860030	1691	1680	1691	1680	10064
518	20231030	110600	75952499	1691	1691	1691	1691	0
519	20231030	110500	75952499	1691	1691	1691	1691	0
520	20231030	110400	75952499	1691	1691	1691	1691	0
521	20231030	110300	75952499	1691	1691	1691	1691	0
522	20231030	110200	75952499	1691	1691	1691	1691	0
523	20231030	110100	75952499	1691	1691	1691	1691	5
524	20231030	110000	75944044	1691	1691	1691	1691	0
525	20231030	105900	75944044	1691	1691	1691	1691	0
526	20231030	105800	75944044	1691	1690	1691	1690	4
527	20231030	105700	75937283	1678	1678	1678	1678	3
528	20231030	105600	75932249	1691	1680	1691	1680	9410
529	20231030	105500	60091141	1679	1679	1679	1679	0
530	20231030	105400	60091141	1679	1678	1679	1678	1000
531	20231030	105300	58412150	1679	1679	1679	1679	40
532	20231030	105200	58344990	1679	1679	1679	1679	5
533	20231030	105100	58336595	1681	1668	1681	1668	23
534	20231030	105000	58298218	1683	1675	1683	1675	1001
535	20231030	104900	56621535	1684	1684	1684	1684	0
536	20231030	104800	56621535	1684	1682	1684	1682	3
537	20231030	104700	56616486	1681	1675	1681	1675	2506
538	20231030	104600	52410409	1678	1677	1678	1677	996
539	20231030	104500	50740116	1677	1677	1677	1677	3
540	20231030	104400	50735085	1677	1677	1677	1677	0
541	20231030	104300	50735085	1677	1677	1677	1677	2
542	20231030	104200	50731731	1676	1676	1676	1676	0
543	20231030	104100	50731731	1676	1676	1676	1676	0
544	20231030	104000	50731731	1676	1676	1676	1676	0
545	20231030	103900	50731731	1676	1676	1676	1676	0
546	20231030	103800	50731731	1676	1676	1676	1676	0
547	20231030	103700	50731731	1676	1670	1676	1670	1001
548	20231030	103600	49060055	1676	1676	1676	1676	0
549	20231030	103500	49060055	1676	1670	1676	1670	2
550	20231030	103400	49056709	1676	1676	1676	1676	0
551	20231030	103300	49056709	1676	1676	1676	1676	0
552	20231030	103200	49056709	1676	1676	1676	1676	0
553	20231030	103100	49056709	1676	1670	1676	1670	222
554	20231030	103000	48685930	1670	1670	1670	1670	411
555	20231030	102900	47999560	1670	1670	1670	1670	0
556	20231030	102800	47999560	1670	1670	1670	1670	30
557	20231030	102700	47949460	1670	1670	1670	1670	0
558	20231030	102600	47949460	1670	1670	1670	1670	0
559	20231030	102500	47949460	1670	1670	1670	1670	0
560	20231030	102400	47949460	1670	1670	1670	1670	0
561	20231030	102300	47949460	1670	1670	1670	1670	30
562	20231030	102200	47899360	1670	1670	1670	1670	0
563	20231030	102100	47899360	1670	1669	1670	1669	503
564	20231030	102000	47059850	1669	1671	1671	1669	370
565	20231030	101900	46441950	1676	1676	1676	1676	0
566	20231030	101800	46441950	1676	1676	1676	1676	0
567	20231030	101700	46441950	1676	1672	1676	1672	3
568	20231030	101600	46436929	1677	1677	1677	1677	0
569	20231030	101500	46436929	1677	1677	1677	1677	0
570	20231030	101400	46436929	1677	1677	1677	1677	0
571	20231030	101300	46436929	1677	1670	1677	1670	179
572	20231030	101200	46137986	1670	1670	1670	1670	0
573	20231030	101100	46137986	1670	1670	1670	1670	0
574	20231030	101000	46137986	1670	1670	1670	1670	0
575	20231030	100900	46137986	1670	1670	1670	1670	0
576	20231030	100800	46137986	1670	1670	1670	1670	0
577	20231030	100700	46137986	1670	1670	1670	1670	0
578	20231030	100600	46137986	1670	1670	1670	1670	0
579	20231030	100500	46137986	1670	1670	1670	1670	250
580	20231030	100400	45720486	1670	1670	1670	1670	50
581	20231030	100300	45636986	1670	1670	1670	1670	0
582	20231030	100200	45636986	1670	1671	1671	1670	166
583	20231030	100100	45359706	1677	1677	1677	1677	0
584	20231030	100000	45359706	1677	1676	1677	1676	1016
585	20231030	095900	43656889	1676	1676	1676	1675	125
586	20231030	095800	43447423	1676	1676	1676	1676	100
587	20231030	095700	43279823	1678	1678	1678	1678	0
588	20231030	095600	43279823	1678	1678	1678	1660	5168
589	20231030	095500	34685152	1678	1679	1679	1667	2028
590	20231030	095400	31304141	1679	1679	1679	1679	0
591	20231030	095300	31304141	1679	1679	1679	1679	0
592	20231030	095200	31304141	1679	1666	1679	1666	16
593	20231030	095100	31277329	1666	1670	1670	1666	653
594	20231030	095000	30188575	1680	1680	1680	1680	0
595	20231030	094900	30188575	1680	1680	1680	1680	0
596	20231030	094800	30188575	1680	1680	1680	1680	0
597	20231030	094700	30188575	1680	1680	1680	1680	0
598	20231030	094600	30188575	1680	1680	1680	1680	0
599	20231030	094500	30188575	1680	1670	1680	1670	890
600	20231030	094400	28702265	1670	1671	1671	1670	1000
601	20231030	094300	27031765	1680	1680	1680	1680	0
602	20231030	094200	27031765	1680	1680	1680	1680	3
603	20231030	094100	27026725	1683	1683	1683	1683	0
604	20231030	094000	27026725	1683	1683	1683	1683	0
605	20231030	093900	27026725	1683	1683	1683	1683	0
606	20231030	093800	27026725	1683	1683	1683	1683	1
607	20231030	093700	27025042	1684	1684	1684	1684	1
608	20231030	093600	27023358	1684	1669	1684	1667	4715
609	20231030	093500	19137640	1670	1670	1670	1670	40
610	20231030	093400	19070840	1671	1670	1671	1670	13
611	20231030	093300	19049127	1671	1671	1671	1671	400
612	20231030	093200	18380727	1671	1671	1671	1671	0
613	20231030	093100	18380727	1671	1668	1671	1668	909
614	20231030	093000	16861815	1671	1669	1671	1668	684
615	20231030	092900	15719088	1671	1671	1671	1671	30
616	20231030	092800	15668958	1671	1671	1671	1671	0
617	20231030	092700	15668958	1671	1671	1671	1671	1
618	20231030	092600	15667287	1670	1671	1671	1670	32
619	20231030	092500	15613845	1670	1671	1671	1670	98
620	20231030	092400	15450165	1670	1672	1672	1670	165
621	20231030	092300	15174555	1672	1669	1672	1669	483
622	20231030	092200	14368419	1669	1668	1669	1668	59
623	20231030	092100	14269987	1668	1668	1668	1668	0
624	20231030	092000	14269987	1668	1668	1668	1668	5
625	20231030	091900	14261647	1674	1674	1674	1674	0
626	20231030	091800	14261647	1674	1674	1674	1674	0
627	20231030	091700	14261647	1674	1674	1674	1674	0
628	20231030	091600	14261647	1674	1674	1674	1674	1
629	20231030	091500	14259973	1673	1662	1675	1662	496
630	20231030	091400	13430493	1676	1676	1676	1676	0
631	20231030	091300	13430493	1676	1664	1677	1661	2371
632	20231030	091200	9490886	1665	1665	1665	1665	45
633	20231030	091100	9415961	1678	1678	1678	1663	7
634	20231030	091000	9404230	1678	1678	1678	1678	200
635	20231030	090900	9068630	1680	1680	1680	1680	0
636	20231030	090800	9068630	1680	1680	1680	1680	0
637	20231030	090700	9068630	1680	1680	1680	1680	0
638	20231030	090600	9068630	1680	1680	1680	1680	0
639	20231030	090500	9068630	1680	1680	1680	1680	0
640	20231030	090400	9068630	1680	1680	1680	1680	1
641	20231030	090300	9066950	1662	1662	1683	1662	2439
642	20231030	090200	5013282	1664	1664	1664	1664	1000
643	20231030	090100	3349282	1663	1663	1663	1663	0
644	20231030	090000	3349282	1663	1663	1663	1663	2014