KissMeData/037230/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192000	15659833	1855	1855	1855	1855	847
3	20231030	191900	15659833	1855	1855	1855	1855	0
4	20231030	191800	15659833	1855	1855	1855	1855	0
5	20231030	191700	15659833	1855	1855	1855	1855	0
6	20231030	191600	15659833	1855	1855	1855	1855	0
7	20231030	191500	15659833	1855	1855	1855	1855	0
8	20231030	191400	15659833	1855	1855	1855	1855	0
9	20231030	191300	15659833	1855	1855	1855	1855	0
10	20231030	191200	15659833	1855	1855	1855	1855	0
11	20231030	191100	15659833	1855	1855	1855	1855	0
12	20231030	191000	15659833	1855	1855	1855	1855	0
13	20231030	190900	15659833	1855	1855	1855	1855	0
14	20231030	190800	15659833	1855	1855	1855	1855	0
15	20231030	190700	15659833	1855	1855	1855	1855	0
16	20231030	190600	15659833	1855	1855	1855	1855	0
17	20231030	190500	15659833	1855	1855	1855	1855	0
18	20231030	190400	15659833	1855	1855	1855	1855	0
19	20231030	190300	15659833	1855	1855	1855	1855	0
20	20231030	190200	15659833	1855	1855	1855	1855	0
21	20231030	190100	15659833	1855	1855	1855	1855	0
22	20231030	190000	15659833	1855	1855	1855	1855	0
23	20231030	185900	15659833	1855	1855	1855	1855	0
24	20231030	185800	15659833	1855	1855	1855	1855	0
25	20231030	185700	15659833	1855	1855	1855	1855	0
26	20231030	185600	15659833	1855	1855	1855	1855	0
27	20231030	185500	15659833	1855	1855	1855	1855	0
28	20231030	185400	15659833	1855	1855	1855	1855	0
29	20231030	185300	15659833	1855	1855	1855	1855	0
30	20231030	185200	15659833	1855	1855	1855	1855	0
31	20231030	185100	15659833	1855	1855	1855	1855	0
32	20231030	185000	15659833	1855	1855	1855	1855	847
33	20231030	184900	15659833	1855	1855	1855	1855	0
34	20231030	184800	15659833	1855	1855	1855	1855	0
35	20231030	184700	15659833	1855	1855	1855	1855	0
36	20231030	184600	15659833	1855	1855	1855	1855	0
37	20231030	184500	15659833	1855	1855	1855	1855	0
38	20231030	184400	15659833	1855	1855	1855	1855	0
39	20231030	184300	15659833	1855	1855	1855	1855	0
40	20231030	184200	15659833	1855	1855	1855	1855	0
41	20231030	184100	15659833	1855	1855	1855	1855	0
42	20231030	184000	15659833	1855	1855	1855	1855	0
43	20231030	183900	15659833	1855	1855	1855	1855	0
44	20231030	183800	15659833	1855	1855	1855	1855	0
45	20231030	183700	15659833	1855	1855	1855	1855	0
46	20231030	183600	15659833	1855	1855	1855	1855	0
47	20231030	183500	15659833	1855	1855	1855	1855	0
48	20231030	183400	15659833	1855	1855	1855	1855	0
49	20231030	183300	15659833	1855	1855	1855	1855	0
50	20231030	183200	15659833	1855	1855	1855	1855	0
51	20231030	183100	15659833	1855	1855	1855	1855	0
52	20231030	183000	15659833	1855	1855	1855	1855	0
53	20231030	182900	15659833	1855	1855	1855	1855	0
54	20231030	182800	15659833	1855	1855	1855	1855	0
55	20231030	182700	15659833	1855	1855	1855	1855	0
56	20231030	182600	15659833	1855	1855	1855	1855	0
57	20231030	182500	15659833	1855	1855	1855	1855	0
58	20231030	182400	15659833	1855	1855	1855	1855	0
59	20231030	182300	15659833	1855	1855	1855	1855	0
60	20231030	182200	15659833	1855	1855	1855	1855	0
61	20231030	182100	15659833	1855	1855	1855	1855	0
62	20231030	182000	15659833	1855	1855	1855	1855	847
63	20231030	181900	15659833	1855	1855	1855	1855	0
64	20231030	181800	15659833	1855	1855	1855	1855	0
65	20231030	181700	15659833	1855	1855	1855	1855	0
66	20231030	181600	15659833	1855	1855	1855	1855	0
67	20231030	181500	15659833	1855	1855	1855	1855	0
68	20231030	181400	15659833	1855	1855	1855	1855	0
69	20231030	181300	15659833	1855	1855	1855	1855	0
70	20231030	181200	15659833	1855	1855	1855	1855	0
71	20231030	181100	15659833	1855	1855	1855	1855	0
72	20231030	181000	15659833	1855	1855	1855	1855	0
73	20231030	180900	15659833	1855	1855	1855	1855	0
74	20231030	180800	15659833	1855	1855	1855	1855	0
75	20231030	180700	15659833	1855	1855	1855	1855	0
76	20231030	180600	15659833	1855	1855	1855	1855	0
77	20231030	180500	15659833	1855	1855	1855	1855	0
78	20231030	180400	15659833	1855	1855	1855	1855	0
79	20231030	180300	15659833	1855	1855	1855	1855	0
80	20231030	180200	15659833	1855	1855	1855	1855	0
81	20231030	180100	15659833	1855	1855	1855	1855	0
82	20231030	180000	15659833	1855	1855	1855	1855	0
83	20231030	175900	15659833	1855	1855	1855	1855	0
84	20231030	175800	15659833	1855	1855	1855	1855	0
85	20231030	175700	15659833	1855	1855	1855	1855	0
86	20231030	175600	15659833	1855	1855	1855	1855	0
87	20231030	175500	15659833	1855	1855	1855	1855	0
88	20231030	175400	15659833	1855	1855	1855	1855	0
89	20231030	175300	15659833	1855	1855	1855	1855	0
90	20231030	175200	15659833	1855	1855	1855	1855	0
91	20231030	175100	15659833	1855	1855	1855	1855	0
92	20231030	175000	15659833	1855	1855	1855	1855	847
93	20231030	174900	15659833	1855	1855	1855	1855	0
94	20231030	174800	15659833	1855	1855	1855	1855	0
95	20231030	174700	15659833	1855	1855	1855	1855	0
96	20231030	174600	15659833	1855	1855	1855	1855	0
97	20231030	174500	15659833	1855	1855	1855	1855	0
98	20231030	174400	15659833	1855	1855	1855	1855	0
99	20231030	174300	15659833	1855	1855	1855	1855	0
100	20231030	174200	15659833	1855	1855	1855	1855	0
101	20231030	174100	15659833	1855	1855	1855	1855	0
102	20231030	174000	15659833	1855	1855	1855	1855	0
103	20231030	173900	15659833	1855	1855	1855	1855	0
104	20231030	173800	15659833	1855	1855	1855	1855	0
105	20231030	173700	15659833	1855	1855	1855	1855	0
106	20231030	173600	15659833	1855	1855	1855	1855	0
107	20231030	173500	15659833	1855	1855	1855	1855	0
108	20231030	173400	15659833	1855	1855	1855	1855	0
109	20231030	173300	15659833	1855	1855	1855	1855	0
110	20231030	173200	15659833	1855	1855	1855	1855	0
111	20231030	173100	15659833	1855	1855	1855	1855	0
112	20231030	173000	15659833	1855	1855	1855	1855	0
113	20231030	172900	15659833	1855	1855	1855	1855	0
114	20231030	172800	15659833	1855	1855	1855	1855	0
115	20231030	172700	15659833	1855	1855	1855	1855	0
116	20231030	172600	15659833	1855	1855	1855	1855	0
117	20231030	172500	15659833	1855	1855	1855	1855	0
118	20231030	172400	15659833	1855	1855	1855	1855	0
119	20231030	172300	15659833	1855	1855	1855	1855	0
120	20231030	172200	15659833	1855	1855	1855	1855	0
121	20231030	172100	15659833	1855	1855	1855	1855	0
122	20231030	172000	15659833	1855	1855	1855	1855	847
123	20231030	171900	15659833	1855	1855	1855	1855	0
124	20231030	171800	15659833	1855	1855	1855	1855	0
125	20231030	171700	15659833	1855	1855	1855	1855	0
126	20231030	171600	15659833	1855	1855	1855	1855	0
127	20231030	171500	15659833	1855	1855	1855	1855	0
128	20231030	171400	15659833	1855	1855	1855	1855	0
129	20231030	171300	15659833	1855	1855	1855	1855	0
130	20231030	171200	15659833	1855	1855	1855	1855	0
131	20231030	171100	15659833	1855	1855	1855	1855	0
132	20231030	171000	15659833	1855	1855	1855	1855	0
133	20231030	170900	15659833	1855	1855	1855	1855	0
134	20231030	170800	15659833	1855	1855	1855	1855	0
135	20231030	170700	15659833	1855	1855	1855	1855	0
136	20231030	170600	15659833	1855	1855	1855	1855	0
137	20231030	170500	15659833	1855	1855	1855	1855	0
138	20231030	170400	15659833	1855	1855	1855	1855	0
139	20231030	170300	15659833	1855	1855	1855	1855	0
140	20231030	170200	15659833	1855	1855	1855	1855	0
141	20231030	170100	15659833	1855	1855	1855	1855	0
142	20231030	170000	15659833	1855	1855	1855	1855	0
143	20231030	165900	15659833	1855	1855	1855	1855	0
144	20231030	165800	15659833	1855	1855	1855	1855	0
145	20231030	165700	15659833	1855	1855	1855	1855	0
146	20231030	165600	15659833	1855	1855	1855	1855	0
147	20231030	165500	15659833	1855	1855	1855	1855	0
148	20231030	165400	15659833	1855	1855	1855	1855	0
149	20231030	165300	15659833	1855	1855	1855	1855	0
150	20231030	165200	15659833	1855	1855	1855	1855	0
151	20231030	165100	15659833	1855	1855	1855	1855	0
152	20231030	165000	15659833	1855	1855	1855	1855	847
153	20231030	164900	15659833	1855	1855	1855	1855	0
154	20231030	164800	15659833	1855	1855	1855	1855	0
155	20231030	164700	15659833	1855	1855	1855	1855	0
156	20231030	164600	15659833	1855	1855	1855	1855	0
157	20231030	164500	15659833	1855	1855	1855	1855	0
158	20231030	164400	15659833	1855	1855	1855	1855	0
159	20231030	164300	15659833	1855	1855	1855	1855	0
160	20231030	164200	15659833	1855	1855	1855	1855	0
161	20231030	164100	15659833	1855	1855	1855	1855	0
162	20231030	164000	15659833	1855	1855	1855	1855	0
163	20231030	163900	15659833	1855	1855	1855	1855	0
164	20231030	163800	15659833	1855	1855	1855	1855	0
165	20231030	163700	15659833	1855	1855	1855	1855	0
166	20231030	163600	15659833	1855	1855	1855	1855	0
167	20231030	163500	15659833	1855	1855	1855	1855	0
168	20231030	163400	15659833	1855	1855	1855	1855	0
169	20231030	163300	15659833	1855	1855	1855	1855	0
170	20231030	163200	15659833	1855	1855	1855	1855	0
171	20231030	163100	15659833	1855	1855	1855	1855	0
172	20231030	163000	15659833	1855	1855	1855	1855	0
173	20231030	162900	15659833	1855	1855	1855	1855	0
174	20231030	162800	15659833	1855	1855	1855	1855	0
175	20231030	162700	15659833	1855	1855	1855	1855	0
176	20231030	162600	15659833	1855	1855	1855	1855	0
177	20231030	162500	15659833	1855	1855	1855	1855	0
178	20231030	162400	15659833	1855	1855	1855	1855	0
179	20231030	162300	15659833	1855	1855	1855	1855	0
180	20231030	162200	15659833	1855	1855	1855	1855	0
181	20231030	162100	15659833	1855	1855	1855	1855	0
182	20231030	162000	15659833	1855	1855	1855	1855	847
183	20231030	161900	15659833	1855	1855	1855	1855	0
184	20231030	161800	15659833	1855	1855	1855	1855	0
185	20231030	161700	15659833	1855	1855	1855	1855	0
186	20231030	161600	15659833	1855	1855	1855	1855	0
187	20231030	161500	15659833	1855	1855	1855	1855	0
188	20231030	161400	15659833	1855	1855	1855	1855	0
189	20231030	161300	15659833	1855	1855	1855	1855	0
190	20231030	161200	15659833	1855	1855	1855	1855	0
191	20231030	161100	15659833	1855	1855	1855	1855	0
192	20231030	161000	15659833	1855	1855	1855	1855	0
193	20231030	160900	15659833	1855	1855	1855	1855	0
194	20231030	160800	15659833	1855	1855	1855	1855	0
195	20231030	160700	15659833	1855	1855	1855	1855	0
196	20231030	160600	15659833	1855	1855	1855	1855	0
197	20231030	160500	15659833	1855	1855	1855	1855	0
198	20231030	160400	15659833	1855	1855	1855	1855	0
199	20231030	160300	15659833	1855	1855	1855	1855	0
200	20231030	160200	15659833	1855	1855	1855	1855	0
201	20231030	160100	15659833	1855	1855	1855	1855	0
202	20231030	160000	15659833	1855	1855	1855	1855	0
203	20231030	155900	15659833	1855	1855	1855	1855	0
204	20231030	155800	15659833	1855	1855	1855	1855	0
205	20231030	155700	15659833	1855	1855	1855	1855	0
206	20231030	155600	15659833	1855	1855	1855	1855	0
207	20231030	155500	15659833	1855	1855	1855	1855	0
208	20231030	155400	15659833	1855	1855	1855	1855	0
209	20231030	155300	15659833	1855	1855	1855	1855	0
210	20231030	155200	15659833	1855	1855	1855	1855	0
211	20231030	155100	15659833	1855	1855	1855	1855	0
212	20231030	155000	15659833	1855	1855	1855	1855	847
213	20231030	154900	15659833	1855	1855	1855	1855	0
214	20231030	154800	15659833	1855	1855	1855	1855	0
215	20231030	154700	15659833	1855	1855	1855	1855	0
216	20231030	154600	15659833	1855	1855	1855	1855	0
217	20231030	154500	15659833	1855	1855	1855	1855	0
218	20231030	154400	15659833	1855	1855	1855	1855	0
219	20231030	154300	15659833	1855	1855	1855	1855	0
220	20231030	154200	15659833	1855	1855	1855	1855	0
221	20231030	154100	15659833	1855	1855	1855	1855	0
222	20231030	154000	15659833	1855	1855	1855	1855	0
223	20231030	153900	15659833	1855	1855	1855	1855	0
224	20231030	153800	15659833	1855	1855	1855	1855	0
225	20231030	153700	15659833	1855	1855	1855	1855	0
226	20231030	153600	15659833	1855	1855	1855	1855	0
227	20231030	153500	15659833	1855	1855	1855	1855	0
228	20231030	153400	15659833	1855	1855	1855	1855	0
229	20231030	153300	15659833	1855	1855	1855	1855	0
230	20231030	153200	15659833	1855	1855	1855	1855	0
231	20231030	153100	15659833	1855	1855	1855	1855	0
232	20231030	153000	15659833	1855	1855	1855	1855	847
233	20231030	152900	14088648	1859	1859	1859	1859	0
234	20231030	152800	14088648	1859	1859	1859	1859	0
235	20231030	152700	14088648	1859	1859	1859	1859	0
236	20231030	152600	14088648	1859	1859	1859	1859	0
237	20231030	152500	14088648	1859	1859	1859	1859	0
238	20231030	152400	14088648	1859	1859	1859	1859	0
239	20231030	152300	14088648	1859	1859	1859	1859	0
240	20231030	152200	14088648	1859	1859	1859	1859	0
241	20231030	152100	14088648	1859	1859	1859	1859	0
242	20231030	152000	14088648	1859	1859	1859	1859	0
243	20231030	151900	14088648	1859	1859	1859	1857	14
244	20231030	151800	14062625	1859	1859	1859	1859	0
245	20231030	151700	14062625	1859	1859	1859	1859	1
246	20231030	151600	14060766	1859	1859	1859	1859	0
247	20231030	151500	14060766	1859	1859	1859	1859	0
248	20231030	151400	14060766	1859	1859	1859	1859	0
249	20231030	151300	14060766	1859	1859	1859	1859	0
250	20231030	151200	14060766	1859	1859	1859	1859	0
251	20231030	151100	14060766	1859	1859	1859	1859	1
252	20231030	151000	14058907	1859	1859	1859	1859	0
253	20231030	150900	14058907	1859	1859	1859	1859	1
254	20231030	150800	14057048	1859	1859	1859	1859	8
255	20231030	150700	14042176	1859	1859	1859	1859	45
256	20231030	150600	13958521	1859	1859	1859	1859	10
257	20231030	150500	13939931	1855	1855	1855	1855	11
258	20231030	150400	13919526	1855	1856	1856	1855	301
259	20231030	150300	13361161	1859	1859	1859	1859	0
260	20231030	150200	13361161	1859	1859	1859	1859	0
261	20231030	150100	13361161	1859	1859	1859	1859	0
262	20231030	150000	13361161	1859	1859	1859	1859	0
263	20231030	145900	13361161	1859	1859	1859	1859	0
264	20231030	145800	13361161	1859	1859	1859	1859	1
265	20231030	145700	13359302	1855	1856	1856	1855	66
266	20231030	145600	13236814	1861	1861	1861	1861	0
267	20231030	145500	13236814	1861	1861	1861	1861	0
268	20231030	145400	13236814	1861	1861	1861	1861	0
269	20231030	145300	13236814	1861	1861	1861	1861	0
270	20231030	145200	13236814	1861	1861	1861	1861	0
271	20231030	145100	13236814	1861	1861	1861	1861	0
272	20231030	145000	13236814	1861	1861	1861	1861	1
273	20231030	144900	13234953	1856	1856	1856	1856	0
274	20231030	144800	13234953	1856	1857	1857	1856	23
275	20231030	144700	13192263	1864	1864	1864	1864	0
276	20231030	144600	13192263	1864	1864	1864	1864	0
277	20231030	144500	13192263	1864	1864	1864	1864	0
278	20231030	144400	13192263	1864	1864	1864	1864	0
279	20231030	144300	13192263	1864	1864	1864	1864	0
280	20231030	144200	13192263	1864	1864	1864	1864	1
281	20231030	144100	13190399	1856	1857	1857	1856	27
282	20231030	144000	13140267	1864	1864	1864	1864	0
283	20231030	143900	13140267	1864	1864	1864	1864	0
284	20231030	143800	13140267	1864	1864	1864	1864	0
285	20231030	143700	13140267	1864	1864	1864	1864	0
286	20231030	143600	13140267	1864	1864	1864	1864	0
287	20231030	143500	13140267	1864	1864	1864	1864	0
288	20231030	143400	13140267	1864	1864	1864	1864	0
289	20231030	143300	13140267	1864	1864	1864	1864	0
290	20231030	143200	13140267	1864	1864	1864	1864	0
291	20231030	143100	13140267	1864	1864	1864	1864	0
292	20231030	143000	13140267	1864	1864	1864	1864	0
293	20231030	142900	13140267	1864	1864	1864	1864	0
294	20231030	142800	13140267	1864	1864	1864	1864	0
295	20231030	142700	13140267	1864	1864	1864	1864	5
296	20231030	142600	13130947	1855	1855	1855	1855	0
297	20231030	142500	13130947	1855	1855	1855	1855	0
298	20231030	142400	13130947	1855	1855	1855	1855	0
299	20231030	142300	13130947	1855	1855	1855	1855	0
300	20231030	142200	13130947	1855	1855	1855	1855	0
301	20231030	142100	13130947	1855	1857	1857	1855	1000
302	20231030	142000	11274636	1864	1864	1864	1864	0
303	20231030	141900	11274636	1864	1864	1864	1864	0
304	20231030	141800	11274636	1864	1864	1864	1864	0
305	20231030	141700	11274636	1864	1864	1864	1864	0
306	20231030	141600	11274636	1864	1864	1864	1864	0
307	20231030	141500	11274636	1864	1864	1864	1864	0
308	20231030	141400	11274636	1864	1864	1864	1864	0
309	20231030	141300	11274636	1864	1864	1864	1864	0
310	20231030	141200	11274636	1864	1864	1864	1864	0
311	20231030	141100	11274636	1864	1864	1864	1864	0
312	20231030	141000	11274636	1864	1864	1864	1864	0
313	20231030	140900	11274636	1864	1864	1864	1864	0
314	20231030	140800	11274636	1864	1864	1864	1864	0
315	20231030	140700	11274636	1864	1864	1864	1864	0
316	20231030	140600	11274636	1864	1864	1864	1864	2
317	20231030	140500	11270908	1868	1868	1868	1868	0
318	20231030	140400	11270908	1868	1868	1868	1868	0
319	20231030	140300	11270908	1868	1868	1868	1868	0
320	20231030	140200	11270908	1868	1868	1868	1868	0
321	20231030	140100	11270908	1868	1868	1868	1868	0
322	20231030	140000	11270908	1868	1868	1868	1868	0
323	20231030	135900	11270908	1868	1868	1868	1868	0
324	20231030	135800	11270908	1868	1868	1868	1868	0
325	20231030	135700	11270908	1868	1868	1868	1868	0
326	20231030	135600	11270908	1868	1868	1868	1868	0
327	20231030	135500	11270908	1868	1868	1868	1868	0
328	20231030	135400	11270908	1868	1868	1868	1868	0
329	20231030	135300	11270908	1868	1868	1868	1868	0
330	20231030	135200	11270908	1868	1868	1868	1868	0
331	20231030	135100	11270908	1868	1868	1868	1868	0
332	20231030	135000	11270908	1868	1868	1868	1868	0
333	20231030	134900	11270908	1868	1868	1868	1868	0
334	20231030	134800	11270908	1868	1868	1868	1868	0
335	20231030	134700	11270908	1868	1868	1868	1868	0
336	20231030	134600	11270908	1868	1868	1868	1868	0
337	20231030	134500	11270908	1868	1868	1868	1868	0
338	20231030	134400	11270908	1868	1868	1868	1868	0
339	20231030	134300	11270908	1868	1868	1868	1868	0
340	20231030	134200	11270908	1868	1868	1868	1868	0
341	20231030	134100	11270908	1868	1868	1868	1868	0
342	20231030	134000	11270908	1868	1868	1868	1868	0
343	20231030	133900	11270908	1868	1868	1868	1868	0
344	20231030	133800	11270908	1868	1868	1868	1868	0
345	20231030	133700	11270908	1868	1868	1868	1868	0
346	20231030	133600	11270908	1868	1868	1868	1868	0
347	20231030	133500	11270908	1868	1868	1868	1868	0
348	20231030	133400	11270908	1868	1868	1868	1868	0
349	20231030	133300	11270908	1868	1868	1868	1868	0
350	20231030	133200	11270908	1868	1868	1868	1868	0
351	20231030	133100	11270908	1868	1868	1868	1868	0
352	20231030	133000	11270908	1868	1868	1868	1868	0
353	20231030	132900	11270908	1868	1858	1868	1858	29
354	20231030	132800	11217006	1858	1858	1858	1858	0
355	20231030	132700	11217006	1858	1861	1861	1858	16
356	20231030	132600	11187251	1868	1868	1868	1868	0
357	20231030	132500	11187251	1868	1868	1868	1868	0
358	20231030	132400	11187251	1868	1868	1868	1868	0
359	20231030	132300	11187251	1868	1868	1868	1868	0
360	20231030	132200	11187251	1868	1868	1868	1868	0
361	20231030	132100	11187251	1868	1868	1868	1868	0
362	20231030	132000	11187251	1868	1868	1868	1868	0
363	20231030	131900	11187251	1868	1868	1868	1868	0
364	20231030	131800	11187251	1868	1868	1868	1868	0
365	20231030	131700	11187251	1868	1868	1868	1868	0
366	20231030	131600	11187251	1868	1868	1868	1868	0
367	20231030	131500	11187251	1868	1868	1868	1868	0
368	20231030	131400	11187251	1868	1868	1868	1868	0
369	20231030	131300	11187251	1868	1868	1868	1868	0
370	20231030	131200	11187251	1868	1868	1868	1868	0
371	20231030	131100	11187251	1868	1868	1868	1868	0
372	20231030	131000	11187251	1868	1868	1868	1868	0
373	20231030	130900	11187251	1868	1868	1868	1868	0
374	20231030	130800	11187251	1868	1868	1868	1868	0
375	20231030	130700	11187251	1868	1868	1868	1868	0
376	20231030	130600	11187251	1868	1868	1868	1868	0
377	20231030	130500	11187251	1868	1868	1868	1868	0
378	20231030	130400	11187251	1868	1868	1868	1868	0
379	20231030	130300	11187251	1868	1868	1868	1868	0
380	20231030	130200	11187251	1868	1868	1868	1868	0
381	20231030	130100	11187251	1868	1868	1868	1868	0
382	20231030	130000	11187251	1868	1868	1868	1868	0
383	20231030	125900	11187251	1868	1868	1868	1868	0
384	20231030	125800	11187251	1868	1868	1868	1868	0
385	20231030	125700	11187251	1868	1868	1868	1868	0
386	20231030	125600	11187251	1868	1868	1868	1868	0
387	20231030	125500	11187251	1868	1868	1868	1868	2
388	20231030	125400	11183515	1868	1858	1868	1858	243
389	20231030	125300	10732001	1858	1858	1858	1858	0
390	20231030	125200	10732001	1858	1858	1858	1858	0
391	20231030	125100	10732001	1858	1858	1858	1858	0
392	20231030	125000	10732001	1858	1858	1858	1858	0
393	20231030	124900	10732001	1858	1864	1864	1858	1365
394	20231030	124800	8194876	1864	1864	1864	1864	0
395	20231030	124700	8194876	1864	1864	1864	1864	0
396	20231030	124600	8194876	1864	1864	1864	1864	0
397	20231030	124500	8194876	1864	1864	1864	1864	0
398	20231030	124400	8194876	1864	1864	1864	1864	0
399	20231030	124300	8194876	1864	1867	1867	1864	34
400	20231030	124200	8131458	1867	1867	1867	1867	1
401	20231030	124100	8129591	1871	1871	1871	1871	0
402	20231030	124000	8129591	1871	1871	1871	1871	0
403	20231030	123900	8129591	1871	1871	1871	1871	0
404	20231030	123800	8129591	1871	1871	1871	1871	0
405	20231030	123700	8129591	1871	1871	1871	1871	0
406	20231030	123600	8129591	1871	1871	1871	1871	345
407	20231030	123500	7484096	1871	1871	1871	1871	0
408	20231030	123400	7484096	1871	1871	1871	1871	0
409	20231030	123300	7484096	1871	1871	1871	1871	4
410	20231030	123200	7476612	1871	1871	1871	1871	2
411	20231030	123100	7472870	1871	1871	1871	1871	0
412	20231030	123000	7472870	1871	1871	1871	1871	0
413	20231030	122900	7472870	1871	1871	1871	1871	0
414	20231030	122800	7472870	1871	1871	1871	1871	0
415	20231030	122700	7472870	1871	1871	1871	1871	0
416	20231030	122600	7472870	1871	1871	1871	1871	0
417	20231030	122500	7472870	1871	1871	1871	1871	0
418	20231030	122400	7472870	1871	1871	1871	1871	0
419	20231030	122300	7472870	1871	1871	1871	1871	0
420	20231030	122200	7472870	1871	1871	1871	1871	0
421	20231030	122100	7472870	1871	1871	1871	1871	0
422	20231030	122000	7472870	1871	1871	1871	1871	1
423	20231030	121900	7470999	1867	1867	1867	1867	0
424	20231030	121800	7470999	1867	1867	1867	1867	0
425	20231030	121700	7470999	1867	1867	1867	1867	0
426	20231030	121600	7470999	1867	1867	1867	1867	0
427	20231030	121500	7470999	1867	1867	1867	1867	0
428	20231030	121400	7470999	1867	1867	1867	1867	0
429	20231030	121300	7470999	1867	1867	1867	1867	0
430	20231030	121200	7470999	1867	1867	1867	1867	0
431	20231030	121100	7470999	1867	1867	1867	1867	0
432	20231030	121000	7470999	1867	1867	1867	1867	0
433	20231030	120900	7470999	1867	1867	1867	1867	0
434	20231030	120800	7470999	1867	1867	1867	1867	0
435	20231030	120700	7470999	1867	1867	1867	1867	0
436	20231030	120600	7470999	1867	1867	1867	1867	0
437	20231030	120500	7470999	1867	1867	1867	1867	0
438	20231030	120400	7470999	1867	1867	1867	1867	0
439	20231030	120300	7470999	1867	1867	1867	1867	0
440	20231030	120200	7470999	1867	1867	1867	1867	0
441	20231030	120100	7470999	1867	1867	1867	1867	0
442	20231030	120000	7470999	1867	1870	1870	1867	9
443	20231030	115900	7454172	1870	1870	1870	1870	8
444	20231030	115800	7439212	1872	1872	1872	1872	0
445	20231030	115700	7439212	1872	1872	1872	1872	0
446	20231030	115600	7439212	1872	1872	1872	1872	0
447	20231030	115500	7439212	1872	1872	1872	1872	0
448	20231030	115400	7439212	1872	1872	1872	1872	0
449	20231030	115300	7439212	1872	1872	1872	1872	0
450	20231030	115200	7439212	1872	1872	1872	1872	0
451	20231030	115100	7439212	1872	1872	1872	1872	0
452	20231030	115000	7439212	1872	1872	1872	1872	0
453	20231030	114900	7439212	1872	1872	1872	1872	0
454	20231030	114800	7439212	1872	1872	1872	1872	0
455	20231030	114700	7439212	1872	1872	1872	1872	0
456	20231030	114600	7439212	1872	1872	1872	1872	0
457	20231030	114500	7439212	1872	1872	1872	1872	0
458	20231030	114400	7439212	1872	1872	1872	1872	0
459	20231030	114300	7439212	1872	1872	1872	1872	0
460	20231030	114200	7439212	1872	1872	1872	1872	0
461	20231030	114100	7439212	1872	1872	1872	1872	0
462	20231030	114000	7439212	1872	1872	1872	1872	0
463	20231030	113900	7439212	1872	1872	1872	1872	0
464	20231030	113800	7439212	1872	1872	1872	1872	0
465	20231030	113700	7439212	1872	1872	1872	1872	1
466	20231030	113600	7437340	1859	1859	1859	1859	0
467	20231030	113500	7437340	1859	1859	1859	1859	0
468	20231030	113400	7437340	1859	1860	1861	1859	1041
469	20231030	113300	5501874	1860	1871	1871	1859	1576
470	20231030	113200	2561304	1873	1873	1873	1873	0
471	20231030	113100	2561304	1873	1873	1873	1873	0
472	20231030	113000	2561304	1873	1873	1873	1873	0
473	20231030	112900	2561304	1873	1873	1873	1873	2
474	20231030	112800	2557558	1875	1874	1875	1874	2
475	20231030	112700	2553809	1872	1872	1872	1872	0
476	20231030	112600	2553809	1872	1872	1872	1872	0
477	20231030	112500	2553809	1872	1873	1873	1872	52
478	20231030	112400	2456464	1872	1872	1872	1872	0
479	20231030	112300	2456464	1872	1872	1872	1872	0
480	20231030	112200	2456464	1872	1872	1872	1872	0
481	20231030	112100	2456464	1872	1872	1872	1872	1
482	20231030	112000	2454592	1871	1871	1871	1871	0
483	20231030	111900	2454592	1871	1872	1872	1871	3
484	20231030	111800	2448977	1880	1880	1880	1880	0
485	20231030	111700	2448977	1880	1880	1880	1880	0
486	20231030	111600	2448977	1880	1880	1880	1880	0
487	20231030	111500	2448977	1880	1880	1880	1880	0
488	20231030	111400	2448977	1880	1880	1880	1880	0
489	20231030	111300	2448977	1880	1880	1880	1880	0
490	20231030	111200	2448977	1880	1880	1880	1880	0
491	20231030	111100	2448977	1880	1880	1880	1880	0
492	20231030	111000	2448977	1880	1880	1880	1880	0
493	20231030	110900	2448977	1880	1880	1880	1880	0
494	20231030	110800	2448977	1880	1880	1880	1880	0
495	20231030	110700	2448977	1880	1880	1880	1880	0
496	20231030	110600	2448977	1880	1880	1880	1880	0
497	20231030	110500	2448977	1880	1880	1880	1880	0
498	20231030	110400	2448977	1880	1880	1880	1880	0
499	20231030	110300	2448977	1880	1880	1880	1880	0
500	20231030	110200	2448977	1880	1880	1880	1880	0
501	20231030	110100	2448977	1880	1880	1880	1880	0
502	20231030	110000	2448977	1880	1880	1880	1880	0
503	20231030	105900	2448977	1880	1880	1880	1880	0
504	20231030	105800	2448977	1880	1880	1880	1880	0
505	20231030	105700	2448977	1880	1880	1880	1880	0
506	20231030	105600	2448977	1880	1880	1880	1880	0
507	20231030	105500	2448977	1880	1880	1880	1880	0
508	20231030	105400	2448977	1880	1880	1880	1880	0
509	20231030	105300	2448977	1880	1880	1880	1880	0
510	20231030	105200	2448977	1880	1880	1880	1880	0
511	20231030	105100	2448977	1880	1880	1880	1880	0
512	20231030	105000	2448977	1880	1880	1880	1880	24
513	20231030	104900	2403857	1881	1881	1881	1881	0
514	20231030	104800	2403857	1881	1881	1881	1881	0
515	20231030	104700	2403857	1881	1881	1881	1881	0
516	20231030	104600	2403857	1881	1881	1881	1881	0
517	20231030	104500	2403857	1881	1881	1881	1881	11
518	20231030	104400	2383166	1880	1880	1880	1880	0
519	20231030	104300	2383166	1880	1880	1880	1880	0
520	20231030	104200	2383166	1880	1880	1880	1880	0
521	20231030	104100	2383166	1880	1880	1880	1880	0
522	20231030	104000	2383166	1880	1880	1880	1880	0
523	20231030	103900	2383166	1880	1874	1880	1874	76
524	20231030	103800	2240486	1874	1874	1874	1874	0
525	20231030	103700	2240486	1874	1874	1874	1874	0
526	20231030	103600	2240486	1874	1874	1874	1874	0
527	20231030	103500	2240486	1874	1874	1874	1874	0
528	20231030	103400	2240486	1874	1874	1874	1874	0
529	20231030	103300	2240486	1874	1874	1874	1874	0
530	20231030	103200	2240486	1874	1874	1874	1874	0
531	20231030	103100	2240486	1874	1874	1874	1874	0
532	20231030	103000	2240486	1874	1874	1874	1874	1
533	20231030	102900	2238612	1874	1874	1874	1874	0
534	20231030	102800	2238612	1874	1873	1874	1873	10
535	20231030	102700	2219878	1872	1873	1873	1872	6
536	20231030	102600	2208642	1872	1872	1872	1872	1
537	20231030	102500	2206770	1872	1872	1872	1872	11
538	20231030	102400	2186178	1872	1872	1872	1872	0
539	20231030	102300	2186178	1872	1872	1872	1872	0
540	20231030	102200	2186178	1872	1872	1872	1872	0
541	20231030	102100	2186178	1872	1872	1872	1872	3
542	20231030	102000	2180562	1872	1872	1872	1872	1
543	20231030	101900	2178690	1873	1873	1873	1873	10
544	20231030	101800	2159960	1873	1873	1873	1873	10
545	20231030	101700	2141230	1872	1872	1872	1872	0
546	20231030	101600	2141230	1872	1872	1872	1872	0
547	20231030	101500	2141230	1872	1872	1872	1872	14
548	20231030	101400	2115022	1873	1873	1873	1873	0
549	20231030	101300	2115022	1873	1873	1873	1873	0
550	20231030	101200	2115022	1873	1873	1873	1873	0
551	20231030	101100	2115022	1873	1873	1873	1873	0
552	20231030	101000	2115022	1873	1873	1873	1873	0
553	20231030	100900	2115022	1873	1873	1873	1873	0
554	20231030	100800	2115022	1873	1873	1873	1873	0
555	20231030	100700	2115022	1873	1873	1873	1873	0
556	20231030	100600	2115022	1873	1873	1873	1873	0
557	20231030	100500	2115022	1873	1873	1873	1873	50
558	20231030	100400	2021372	1873	1873	1873	1873	0
559	20231030	100300	2021372	1873	1873	1873	1873	21
560	20231030	100200	1982039	1873	1873	1873	1873	0
561	20231030	100100	1982039	1873	1873	1873	1873	0
562	20231030	100000	1982039	1873	1873	1873	1873	0
563	20231030	095900	1982039	1873	1873	1873	1873	41
564	20231030	095800	1905246	1873	1873	1873	1873	0
565	20231030	095700	1905246	1873	1873	1873	1873	0
566	20231030	095600	1905246	1873	1873	1873	1873	0
567	20231030	095500	1905246	1873	1875	1875	1873	230
568	20231030	095400	1474354	1877	1877	1877	1877	59
569	20231030	095300	1363611	1877	1877	1877	1877	0
570	20231030	095200	1363611	1877	1877	1877	1877	0
571	20231030	095100	1363611	1877	1877	1877	1877	49
572	20231030	095000	1271638	1877	1877	1877	1877	0
573	20231030	094900	1271638	1877	1877	1877	1877	0
574	20231030	094800	1271638	1877	1877	1877	1877	0
575	20231030	094700	1271638	1877	1877	1877	1877	0
576	20231030	094600	1271638	1877	1877	1877	1877	0
577	20231030	094500	1271638	1877	1877	1877	1877	0
578	20231030	094400	1271638	1877	1877	1877	1877	0
579	20231030	094300	1271638	1877	1877	1877	1877	0
580	20231030	094200	1271638	1877	1877	1877	1877	0
581	20231030	094100	1271638	1877	1877	1877	1877	0
582	20231030	094000	1271638	1877	1877	1877	1877	0
583	20231030	093900	1271638	1877	1877	1877	1877	0
584	20231030	093800	1271638	1877	1877	1877	1877	0
585	20231030	093700	1271638	1877	1877	1877	1877	0
586	20231030	093600	1271638	1877	1877	1877	1877	0
587	20231030	093500	1271638	1877	1877	1877	1877	0
588	20231030	093400	1271638	1877	1877	1877	1877	6
589	20231030	093300	1260376	1877	1877	1877	1877	0
590	20231030	093200	1260376	1877	1877	1877	1877	0
591	20231030	093100	1260376	1877	1877	1877	1877	0
592	20231030	093000	1260376	1877	1877	1877	1877	0
593	20231030	092900	1260376	1877	1877	1877	1877	0
594	20231030	092800	1260376	1877	1877	1877	1877	0
595	20231030	092700	1260376	1877	1877	1877	1877	0
596	20231030	092600	1260376	1877	1877	1877	1877	0
597	20231030	092500	1260376	1877	1877	1877	1877	0
598	20231030	092400	1260376	1877	1877	1877	1877	0
599	20231030	092300	1260376	1877	1877	1877	1877	0
600	20231030	092200	1260376	1877	1877	1877	1877	0
601	20231030	092100	1260376	1877	1877	1877	1877	0
602	20231030	092000	1260376	1877	1877	1877	1877	0
603	20231030	091900	1260376	1877	1877	1877	1877	0
604	20231030	091800	1260376	1877	1868	1877	1868	115
605	20231030	091700	1044656	1868	1868	1868	1868	0
606	20231030	091600	1044656	1868	1868	1868	1868	0
607	20231030	091500	1044656	1868	1868	1868	1868	50
608	20231030	091400	951256	1869	1869	1869	1869	0
609	20231030	091300	951256	1869	1869	1869	1869	6
610	20231030	091200	940042	1869	1869	1869	1869	56
611	20231030	091100	835378	1870	1877	1877	1870	126
612	20231030	091000	599683	1877	1877	1877	1877	5
613	20231030	090900	590298	1877	1877	1877	1877	5
614	20231030	090800	580913	1877	1877	1877	1877	0
615	20231030	090700	580913	1877	1877	1877	1877	5
616	20231030	090600	571528	1877	1877	1877	1877	5
617	20231030	090500	562143	1877	1877	1877	1877	5
618	20231030	090400	552758	1877	1877	1877	1877	182
619	20231030	090300	211144	1877	1878	1878	1877	7
620	20231030	090200	198004	1888	1888	1888	1888	0
621	20231030	090100	198004	1888	1886	1888	1886	5
622	20231030	090000	188567	1879	1888	1888	1879	100