KissMeData/054090/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193500	58679798	1680	1680	1680	1680	451
3	20231030	193400	58679798	1680	1680	1680	1680	0
4	20231030	193300	58679798	1680	1680	1680	1680	0
5	20231030	193200	58679798	1680	1680	1680	1680	0
6	20231030	193100	58679798	1680	1680	1680	1680	0
7	20231030	193000	58679798	1680	1680	1680	1680	0
8	20231030	192900	58679798	1680	1680	1680	1680	0
9	20231030	192800	58679798	1680	1680	1680	1680	0
10	20231030	192700	58679798	1680	1680	1680	1680	0
11	20231030	192600	58679798	1680	1680	1680	1680	0
12	20231030	192500	58679798	1680	1680	1680	1680	0
13	20231030	192400	58679798	1680	1680	1680	1680	0
14	20231030	192300	58679798	1680	1680	1680	1680	0
15	20231030	192200	58679798	1680	1680	1680	1680	0
16	20231030	192100	58679798	1680	1680	1680	1680	0
17	20231030	192000	58679798	1680	1680	1680	1680	0
18	20231030	191900	58679798	1680	1680	1680	1680	0
19	20231030	191800	58679798	1680	1680	1680	1680	0
20	20231030	191700	58679798	1680	1680	1680	1680	0
21	20231030	191600	58679798	1680	1680	1680	1680	0
22	20231030	191500	58679798	1680	1680	1680	1680	0
23	20231030	191400	58679798	1680	1680	1680	1680	0
24	20231030	191300	58679798	1680	1680	1680	1680	0
25	20231030	191200	58679798	1680	1680	1680	1680	0
26	20231030	191100	58679798	1680	1680	1680	1680	0
27	20231030	191000	58679798	1680	1680	1680	1680	0
28	20231030	190900	58679798	1680	1680	1680	1680	0
29	20231030	190800	58679798	1680	1680	1680	1680	0
30	20231030	190700	58679798	1680	1680	1680	1680	0
31	20231030	190600	58679798	1680	1680	1680	1680	0
32	20231030	190500	58679798	1680	1680	1680	1680	451
33	20231030	190400	58679798	1680	1680	1680	1680	0
34	20231030	190300	58679798	1680	1680	1680	1680	0
35	20231030	190200	58679798	1680	1680	1680	1680	0
36	20231030	190100	58679798	1680	1680	1680	1680	0
37	20231030	190000	58679798	1680	1680	1680	1680	0
38	20231030	185900	58679798	1680	1680	1680	1680	0
39	20231030	185800	58679798	1680	1680	1680	1680	0
40	20231030	185700	58679798	1680	1680	1680	1680	0
41	20231030	185600	58679798	1680	1680	1680	1680	0
42	20231030	185500	58679798	1680	1680	1680	1680	0
43	20231030	185400	58679798	1680	1680	1680	1680	0
44	20231030	185300	58679798	1680	1680	1680	1680	0
45	20231030	185200	58679798	1680	1680	1680	1680	0
46	20231030	185100	58679798	1680	1680	1680	1680	0
47	20231030	185000	58679798	1680	1680	1680	1680	0
48	20231030	184900	58679798	1680	1680	1680	1680	0
49	20231030	184800	58679798	1680	1680	1680	1680	0
50	20231030	184700	58679798	1680	1680	1680	1680	0
51	20231030	184600	58679798	1680	1680	1680	1680	0
52	20231030	184500	58679798	1680	1680	1680	1680	0
53	20231030	184400	58679798	1680	1680	1680	1680	0
54	20231030	184300	58679798	1680	1680	1680	1680	0
55	20231030	184200	58679798	1680	1680	1680	1680	0
56	20231030	184100	58679798	1680	1680	1680	1680	0
57	20231030	184000	58679798	1680	1680	1680	1680	0
58	20231030	183900	58679798	1680	1680	1680	1680	0
59	20231030	183800	58679798	1680	1680	1680	1680	0
60	20231030	183700	58679798	1680	1680	1680	1680	0
61	20231030	183600	58679798	1680	1680	1680	1680	0
62	20231030	183500	58679798	1680	1680	1680	1680	451
63	20231030	183400	58679798	1680	1680	1680	1680	0
64	20231030	183300	58679798	1680	1680	1680	1680	0
65	20231030	183200	58679798	1680	1680	1680	1680	0
66	20231030	183100	58679798	1680	1680	1680	1680	0
67	20231030	183000	58679798	1680	1680	1680	1680	0
68	20231030	182900	58679798	1680	1680	1680	1680	0
69	20231030	182800	58679798	1680	1680	1680	1680	0
70	20231030	182700	58679798	1680	1680	1680	1680	0
71	20231030	182600	58679798	1680	1680	1680	1680	0
72	20231030	182500	58679798	1680	1680	1680	1680	0
73	20231030	182400	58679798	1680	1680	1680	1680	0
74	20231030	182300	58679798	1680	1680	1680	1680	0
75	20231030	182200	58679798	1680	1680	1680	1680	0
76	20231030	182100	58679798	1680	1680	1680	1680	0
77	20231030	182000	58679798	1680	1680	1680	1680	0
78	20231030	181900	58679798	1680	1680	1680	1680	0
79	20231030	181800	58679798	1680	1680	1680	1680	0
80	20231030	181700	58679798	1680	1680	1680	1680	0
81	20231030	181600	58679798	1680	1680	1680	1680	0
82	20231030	181500	58679798	1680	1680	1680	1680	0
83	20231030	181400	58679798	1680	1680	1680	1680	0
84	20231030	181300	58679798	1680	1680	1680	1680	0
85	20231030	181200	58679798	1680	1680	1680	1680	0
86	20231030	181100	58679798	1680	1680	1680	1680	0
87	20231030	181000	58679798	1680	1680	1680	1680	0
88	20231030	180900	58679798	1680	1680	1680	1680	0
89	20231030	180800	58679798	1680	1680	1680	1680	0
90	20231030	180700	58679798	1680	1680	1680	1680	0
91	20231030	180600	58679798	1680	1680	1680	1680	0
92	20231030	180500	58679798	1680	1680	1680	1680	451
93	20231030	180400	58679798	1680	1680	1680	1680	0
94	20231030	180300	58679798	1680	1680	1680	1680	0
95	20231030	180200	58679798	1680	1680	1680	1680	0
96	20231030	180100	58679798	1680	1680	1680	1680	0
97	20231030	180000	58679798	1680	1680	1680	1680	0
98	20231030	175900	58679798	1680	1680	1680	1680	0
99	20231030	175800	58679798	1680	1680	1680	1680	0
100	20231030	175700	58679798	1680	1680	1680	1680	0
101	20231030	175600	58679798	1680	1680	1680	1680	0
102	20231030	175500	58679798	1680	1680	1680	1680	0
103	20231030	175400	58679798	1680	1680	1680	1680	0
104	20231030	175300	58679798	1680	1680	1680	1680	0
105	20231030	175200	58679798	1680	1680	1680	1680	0
106	20231030	175100	58679798	1680	1680	1680	1680	0
107	20231030	175000	58679798	1680	1680	1680	1680	0
108	20231030	174900	58679798	1680	1680	1680	1680	0
109	20231030	174800	58679798	1680	1680	1680	1680	0
110	20231030	174700	58679798	1680	1680	1680	1680	0
111	20231030	174600	58679798	1680	1680	1680	1680	0
112	20231030	174500	58679798	1680	1680	1680	1680	0
113	20231030	174400	58679798	1680	1680	1680	1680	0
114	20231030	174300	58679798	1680	1680	1680	1680	0
115	20231030	174200	58679798	1680	1680	1680	1680	0
116	20231030	174100	58679798	1680	1680	1680	1680	0
117	20231030	174000	58679798	1680	1680	1680	1680	0
118	20231030	173900	58679798	1680	1680	1680	1680	0
119	20231030	173800	58679798	1680	1680	1680	1680	0
120	20231030	173700	58679798	1680	1680	1680	1680	0
121	20231030	173600	58679798	1680	1680	1680	1680	0
122	20231030	173500	58679798	1680	1680	1680	1680	451
123	20231030	173400	58679798	1680	1680	1680	1680	0
124	20231030	173300	58679798	1680	1680	1680	1680	0
125	20231030	173200	58679798	1680	1680	1680	1680	0
126	20231030	173100	58679798	1680	1680	1680	1680	0
127	20231030	173000	58679798	1680	1680	1680	1680	0
128	20231030	172900	58679798	1680	1680	1680	1680	0
129	20231030	172800	58679798	1680	1680	1680	1680	0
130	20231030	172700	58679798	1680	1680	1680	1680	0
131	20231030	172600	58679798	1680	1680	1680	1680	0
132	20231030	172500	58679798	1680	1680	1680	1680	0
133	20231030	172400	58679798	1680	1680	1680	1680	0
134	20231030	172300	58679798	1680	1680	1680	1680	0
135	20231030	172200	58679798	1680	1680	1680	1680	0
136	20231030	172100	58679798	1680	1680	1680	1680	0
137	20231030	172000	58679798	1680	1680	1680	1680	0
138	20231030	171900	58679798	1680	1680	1680	1680	0
139	20231030	171800	58679798	1680	1680	1680	1680	0
140	20231030	171700	58679798	1680	1680	1680	1680	0
141	20231030	171600	58679798	1680	1680	1680	1680	0
142	20231030	171500	58679798	1680	1680	1680	1680	0
143	20231030	171400	58679798	1680	1680	1680	1680	0
144	20231030	171300	58679798	1680	1680	1680	1680	0
145	20231030	171200	58679798	1680	1680	1680	1680	0
146	20231030	171100	58679798	1680	1680	1680	1680	0
147	20231030	171000	58679798	1680	1680	1680	1680	0
148	20231030	170900	58679798	1680	1680	1680	1680	0
149	20231030	170800	58679798	1680	1680	1680	1680	0
150	20231030	170700	58679798	1680	1680	1680	1680	0
151	20231030	170600	58679798	1680	1680	1680	1680	0
152	20231030	170500	58679798	1680	1680	1680	1680	451
153	20231030	170400	58679798	1680	1680	1680	1680	0
154	20231030	170300	58679798	1680	1680	1680	1680	0
155	20231030	170200	58679798	1680	1680	1680	1680	0
156	20231030	170100	58679798	1680	1680	1680	1680	0
157	20231030	170000	58679798	1680	1680	1680	1680	0
158	20231030	165900	58679798	1680	1680	1680	1680	0
159	20231030	165800	58679798	1680	1680	1680	1680	0
160	20231030	165700	58679798	1680	1680	1680	1680	0
161	20231030	165600	58679798	1680	1680	1680	1680	0
162	20231030	165500	58679798	1680	1680	1680	1680	0
163	20231030	165400	58679798	1680	1680	1680	1680	0
164	20231030	165300	58679798	1680	1680	1680	1680	0
165	20231030	165200	58679798	1680	1680	1680	1680	0
166	20231030	165100	58679798	1680	1680	1680	1680	0
167	20231030	165000	58679798	1680	1680	1680	1680	0
168	20231030	164900	58679798	1680	1680	1680	1680	0
169	20231030	164800	58679798	1680	1680	1680	1680	0
170	20231030	164700	58679798	1680	1680	1680	1680	0
171	20231030	164600	58679798	1680	1680	1680	1680	0
172	20231030	164500	58679798	1680	1680	1680	1680	0
173	20231030	164400	58679798	1680	1680	1680	1680	0
174	20231030	164300	58679798	1680	1680	1680	1680	0
175	20231030	164200	58679798	1680	1680	1680	1680	0
176	20231030	164100	58679798	1680	1680	1680	1680	0
177	20231030	164000	58679798	1680	1680	1680	1680	0
178	20231030	163900	58679798	1680	1680	1680	1680	0
179	20231030	163800	58679798	1680	1680	1680	1680	0
180	20231030	163700	58679798	1680	1680	1680	1680	0
181	20231030	163600	58679798	1680	1680	1680	1680	0
182	20231030	163500	58679798	1680	1680	1680	1680	451
183	20231030	163400	58679798	1680	1680	1680	1680	0
184	20231030	163300	58679798	1680	1680	1680	1680	0
185	20231030	163200	58679798	1680	1680	1680	1680	0
186	20231030	163100	58679798	1680	1680	1680	1680	0
187	20231030	163000	58679798	1680	1680	1680	1680	0
188	20231030	162900	58679798	1680	1680	1680	1680	0
189	20231030	162800	58679798	1680	1680	1680	1680	0
190	20231030	162700	58679798	1680	1680	1680	1680	0
191	20231030	162600	58679798	1680	1680	1680	1680	0
192	20231030	162500	58679798	1680	1680	1680	1680	0
193	20231030	162400	58679798	1680	1680	1680	1680	0
194	20231030	162300	58679798	1680	1680	1680	1680	0
195	20231030	162200	58679798	1680	1680	1680	1680	0
196	20231030	162100	58679798	1680	1680	1680	1680	0
197	20231030	162000	58679798	1680	1680	1680	1680	0
198	20231030	161900	58679798	1680	1680	1680	1680	0
199	20231030	161800	58679798	1680	1680	1680	1680	0
200	20231030	161700	58679798	1680	1680	1680	1680	0
201	20231030	161600	58679798	1680	1680	1680	1680	0
202	20231030	161500	58679798	1680	1680	1680	1680	0
203	20231030	161400	58679798	1680	1680	1680	1680	0
204	20231030	161300	58679798	1680	1680	1680	1680	0
205	20231030	161200	58679798	1680	1680	1680	1680	0
206	20231030	161100	58679798	1680	1680	1680	1680	0
207	20231030	161000	58679798	1680	1680	1680	1680	0
208	20231030	160900	58679798	1680	1680	1680	1680	0
209	20231030	160800	58679798	1680	1680	1680	1680	0
210	20231030	160700	58679798	1680	1680	1680	1680	0
211	20231030	160600	58679798	1680	1680	1680	1680	0
212	20231030	160500	58679798	1680	1680	1680	1680	451
213	20231030	160400	58679798	1680	1680	1680	1680	0
214	20231030	160300	58679798	1680	1680	1680	1680	0
215	20231030	160200	58679798	1680	1680	1680	1680	0
216	20231030	160100	58679798	1680	1680	1680	1680	0
217	20231030	160000	58679798	1680	1680	1680	1680	0
218	20231030	155900	58679798	1680	1680	1680	1680	0
219	20231030	155800	58679798	1680	1680	1680	1680	0
220	20231030	155700	58679798	1680	1680	1680	1680	0
221	20231030	155600	58679798	1680	1680	1680	1680	0
222	20231030	155500	58679798	1680	1680	1680	1680	0
223	20231030	155400	58679798	1680	1680	1680	1680	0
224	20231030	155300	58679798	1680	1680	1680	1680	0
225	20231030	155200	58679798	1680	1680	1680	1680	0
226	20231030	155100	58679798	1680	1680	1680	1680	0
227	20231030	155000	58679798	1680	1680	1680	1680	0
228	20231030	154900	58679798	1680	1680	1680	1680	0
229	20231030	154800	58679798	1680	1680	1680	1680	0
230	20231030	154700	58679798	1680	1680	1680	1680	0
231	20231030	154600	58679798	1680	1680	1680	1680	0
232	20231030	154500	58679798	1680	1680	1680	1680	0
233	20231030	154400	58679798	1680	1680	1680	1680	0
234	20231030	154300	58679798	1680	1680	1680	1680	0
235	20231030	154200	58679798	1680	1680	1680	1680	0
236	20231030	154100	58679798	1680	1680	1680	1680	0
237	20231030	154000	58679798	1680	1680	1680	1680	0
238	20231030	153900	58679798	1680	1680	1680	1680	0
239	20231030	153800	58679798	1680	1680	1680	1680	0
240	20231030	153700	58679798	1680	1680	1680	1680	0
241	20231030	153600	58679798	1680	1680	1680	1680	0
242	20231030	153500	58679798	1680	1680	1680	1680	451
243	20231030	153400	58679798	1680	1680	1680	1680	0
244	20231030	153300	58679798	1680	1680	1680	1680	0
245	20231030	153200	58679798	1680	1680	1680	1680	0
246	20231030	153100	58679798	1680	1680	1680	1680	0
247	20231030	153000	58679798	1680	1680	1680	1680	451
248	20231030	152900	57922118	1680	1680	1680	1680	0
249	20231030	152800	57922118	1680	1680	1680	1680	0
250	20231030	152700	57922118	1680	1680	1680	1680	0
251	20231030	152600	57922118	1680	1680	1680	1680	0
252	20231030	152500	57922118	1680	1680	1680	1680	0
253	20231030	152400	57922118	1680	1680	1680	1680	0
254	20231030	152300	57922118	1680	1680	1680	1680	0
255	20231030	152200	57922118	1680	1680	1680	1680	0
256	20231030	152100	57922118	1680	1680	1680	1680	0
257	20231030	152000	57922118	1680	1680	1680	1680	0
258	20231030	151900	57922118	1680	1680	1680	1680	0
259	20231030	151800	57922118	1680	1680	1680	1680	0
260	20231030	151700	57922118	1680	1680	1680	1680	0
261	20231030	151600	57922118	1680	1680	1680	1680	0
262	20231030	151500	57922118	1680	1680	1680	1680	0
263	20231030	151400	57922118	1680	1679	1680	1679	64
264	20231030	151300	57814657	1678	1670	1678	1670	23
265	20231030	151200	57776136	1667	1673	1673	1667	200
266	20231030	151100	57442262	1672	1672	1672	1672	0
267	20231030	151000	57442262	1672	1672	1672	1672	0
268	20231030	150900	57442262	1672	1672	1672	1672	0
269	20231030	150800	57442262	1672	1672	1672	1672	0
270	20231030	150700	57442262	1672	1672	1672	1672	0
271	20231030	150600	57442262	1672	1672	1672	1672	0
272	20231030	150500	57442262	1672	1672	1672	1672	0
273	20231030	150400	57442262	1672	1672	1672	1672	0
274	20231030	150300	57442262	1672	1672	1672	1672	0
275	20231030	150200	57442262	1672	1672	1672	1672	0
276	20231030	150100	57442262	1672	1672	1672	1672	0
277	20231030	150000	57442262	1672	1672	1672	1672	0
278	20231030	145900	57442262	1672	1672	1672	1672	0
279	20231030	145800	57442262	1672	1672	1672	1672	0
280	20231030	145700	57442262	1672	1672	1672	1672	0
281	20231030	145600	57442262	1672	1672	1672	1672	11
282	20231030	145500	57423870	1670	1670	1670	1670	0
283	20231030	145400	57423870	1670	1670	1670	1670	0
284	20231030	145300	57423870	1670	1670	1670	1670	0
285	20231030	145200	57423870	1670	1670	1670	1670	0
286	20231030	145100	57423870	1670	1679	1679	1670	8446
287	20231030	145000	43310741	1679	1679	1679	1679	0
288	20231030	144900	43310741	1679	1679	1679	1679	83
289	20231030	144800	43171384	1680	1680	1680	1680	0
290	20231030	144700	43171384	1680	1680	1680	1680	192
291	20231030	144600	42848824	1680	1680	1680	1680	50
292	20231030	144500	42764824	1680	1680	1680	1680	0
293	20231030	144400	42764824	1680	1680	1680	1680	3
294	20231030	144300	42759784	1680	1680	1680	1680	0
295	20231030	144200	42759784	1680	1680	1680	1680	2
296	20231030	144100	42756424	1680	1680	1680	1680	0
297	20231030	144000	42756424	1680	1680	1680	1680	0
298	20231030	143900	42756424	1680	1680	1680	1680	0
299	20231030	143800	42756424	1680	1680	1680	1680	0
300	20231030	143700	42756424	1680	1680	1680	1680	0
301	20231030	143600	42756424	1680	1680	1680	1680	0
302	20231030	143500	42756424	1680	1680	1680	1680	1
303	20231030	143400	42754744	1681	1681	1681	1681	0
304	20231030	143300	42754744	1681	1681	1681	1681	0
305	20231030	143200	42754744	1681	1681	1681	1681	0
306	20231030	143100	42754744	1681	1681	1681	1681	1
307	20231030	143000	42753063	1680	1680	1680	1680	0
308	20231030	142900	42753063	1680	1680	1680	1680	20
309	20231030	142800	42719463	1679	1679	1679	1679	0
310	20231030	142700	42719463	1679	1679	1679	1679	0
311	20231030	142600	42719463	1679	1679	1679	1679	1196
312	20231030	142500	40711379	1675	1675	1675	1675	0
313	20231030	142400	40711379	1675	1675	1675	1675	0
314	20231030	142300	40711379	1675	1675	1675	1675	0
315	20231030	142200	40711379	1675	1675	1675	1675	0
316	20231030	142100	40711379	1675	1675	1675	1675	1
317	20231030	142000	40709704	1675	1675	1675	1675	0
318	20231030	141900	40709704	1675	1675	1675	1675	0
319	20231030	141800	40709704	1675	1675	1675	1675	0
320	20231030	141700	40709704	1675	1675	1675	1675	0
321	20231030	141600	40709704	1675	1675	1675	1675	3
322	20231030	141500	40704679	1675	1675	1675	1675	0
323	20231030	141400	40704679	1675	1675	1675	1675	0
324	20231030	141300	40704679	1675	1675	1675	1675	0
325	20231030	141200	40704679	1675	1675	1675	1675	50
326	20231030	141100	40620929	1676	1676	1676	1676	0
327	20231030	141000	40620929	1676	1676	1676	1676	0
328	20231030	140900	40620929	1676	1676	1676	1676	0
329	20231030	140800	40620929	1676	1676	1676	1676	0
330	20231030	140700	40620929	1676	1676	1676	1676	0
331	20231030	140600	40620929	1676	1676	1676	1676	22
332	20231030	140500	40584057	1676	1676	1676	1676	0
333	20231030	140400	40584057	1676	1676	1676	1676	0
334	20231030	140300	40584057	1676	1676	1676	1676	0
335	20231030	140200	40584057	1676	1676	1676	1676	0
336	20231030	140100	40584057	1676	1676	1676	1676	0
337	20231030	140000	40584057	1676	1676	1676	1676	0
338	20231030	135900	40584057	1676	1676	1676	1676	0
339	20231030	135800	40584057	1676	1676	1676	1676	1
340	20231030	135700	40582381	1676	1676	1676	1676	0
341	20231030	135600	40582381	1676	1676	1676	1676	0
342	20231030	135500	40582381	1676	1676	1676	1676	0
343	20231030	135400	40582381	1676	1676	1676	1676	0
344	20231030	135300	40582381	1676	1676	1676	1676	0
345	20231030	135200	40582381	1676	1676	1676	1676	0
346	20231030	135100	40582381	1676	1676	1676	1676	0
347	20231030	135000	40582381	1676	1676	1676	1676	0
348	20231030	134900	40582381	1676	1676	1676	1676	0
349	20231030	134800	40582381	1676	1676	1676	1676	0
350	20231030	134700	40582381	1676	1676	1676	1676	0
351	20231030	134600	40582381	1676	1676	1676	1676	0
352	20231030	134500	40582381	1676	1676	1676	1676	0
353	20231030	134400	40582381	1676	1676	1676	1676	0
354	20231030	134300	40582381	1676	1676	1676	1676	0
355	20231030	134200	40582381	1676	1676	1676	1676	0
356	20231030	134100	40582381	1676	1676	1676	1676	0
357	20231030	134000	40582381	1676	1676	1676	1676	0
358	20231030	133900	40582381	1676	1676	1676	1676	4472
359	20231030	133800	33087309	1683	1683	1683	1683	0
360	20231030	133700	33087309	1683	1683	1683	1683	0
361	20231030	133600	33087309	1683	1683	1683	1683	0
362	20231030	133500	33087309	1683	1678	1683	1678	14
363	20231030	133400	33063762	1676	1676	1676	1676	0
364	20231030	133300	33063762	1676	1676	1676	1676	0
365	20231030	133200	33063762	1676	1676	1676	1676	0
366	20231030	133100	33063762	1676	1676	1676	1676	0
367	20231030	133000	33063762	1676	1676	1676	1676	0
368	20231030	132900	33063762	1676	1676	1676	1676	0
369	20231030	132800	33063762	1676	1676	1676	1676	0
370	20231030	132700	33063762	1676	1676	1676	1676	455
371	20231030	132600	32301182	1676	1676	1676	1676	10
372	20231030	132500	32284422	1674	1674	1674	1674	0
373	20231030	132400	32284422	1674	1674	1674	1674	0
374	20231030	132300	32284422	1674	1674	1674	1674	0
375	20231030	132200	32284422	1674	1674	1674	1674	0
376	20231030	132100	32284422	1674	1674	1674	1674	0
377	20231030	132000	32284422	1674	1674	1674	1674	0
378	20231030	131900	32284422	1674	1674	1674	1674	5
379	20231030	131800	32276052	1682	1682	1682	1682	0
380	20231030	131700	32276052	1682	1682	1682	1682	0
381	20231030	131600	32276052	1682	1682	1682	1682	0
382	20231030	131500	32276052	1682	1682	1682	1682	0
383	20231030	131400	32276052	1682	1682	1682	1682	891
384	20231030	131300	30777390	1682	1682	1682	1682	0
385	20231030	131200	30777390	1682	1682	1682	1682	0
386	20231030	131100	30777390	1682	1682	1682	1682	0
387	20231030	131000	30777390	1682	1682	1682	1682	0
388	20231030	130900	30777390	1682	1682	1682	1682	13
389	20231030	130800	30755524	1682	1682	1682	1682	0
390	20231030	130700	30755524	1682	1682	1682	1682	1
391	20231030	130600	30753842	1674	1674	1674	1674	0
392	20231030	130500	30753842	1674	1674	1674	1674	0
393	20231030	130400	30753842	1674	1674	1674	1674	0
394	20231030	130300	30753842	1674	1674	1674	1674	0
395	20231030	130200	30753842	1674	1675	1675	1674	190
396	20231030	130100	30435722	1674	1674	1674	1674	0
397	20231030	130000	30435722	1674	1680	1680	1674	500
398	20231030	125900	29596152	1680	1680	1680	1680	0
399	20231030	125800	29596152	1680	1680	1680	1680	20
400	20231030	125700	29562552	1683	1683	1683	1683	0
401	20231030	125600	29562552	1683	1683	1683	1683	6
402	20231030	125500	29552454	1679	1679	1679	1679	0
403	20231030	125400	29552454	1679	1679	1679	1679	0
404	20231030	125300	29552454	1679	1679	1679	1679	0
405	20231030	125200	29552454	1679	1679	1679	1679	0
406	20231030	125100	29552454	1679	1679	1679	1679	0
407	20231030	125000	29552454	1679	1679	1679	1679	0
408	20231030	124900	29552454	1679	1684	1684	1679	92
409	20231030	124800	29397852	1684	1684	1684	1684	39
410	20231030	124700	29332176	1684	1684	1684	1684	0
411	20231030	124600	29332176	1684	1684	1684	1684	9
412	20231030	124500	29317020	1684	1684	1684	1684	0
413	20231030	124400	29317020	1684	1684	1684	1684	0
414	20231030	124300	29317020	1684	1684	1684	1684	2
415	20231030	124200	29313652	1684	1684	1684	1684	20
416	20231030	124100	29279972	1684	1684	1684	1684	0
417	20231030	124000	29279972	1684	1684	1684	1684	312
418	20231030	123900	28754564	1684	1684	1684	1684	0
419	20231030	123800	28754564	1684	1684	1684	1684	0
420	20231030	123700	28754564	1684	1684	1684	1684	0
421	20231030	123600	28754564	1684	1684	1684	1684	0
422	20231030	123500	28754564	1684	1684	1684	1684	360
423	20231030	123400	28148324	1686	1686	1686	1686	0
424	20231030	123300	28148324	1686	1686	1686	1686	0
425	20231030	123200	28148324	1686	1686	1686	1686	10
426	20231030	123100	28131464	1686	1686	1686	1686	1
427	20231030	123000	28129778	1686	1686	1686	1686	25
428	20231030	122900	28087628	1684	1684	1684	1684	300
429	20231030	122800	27582428	1687	1687	1687	1687	0
430	20231030	122700	27582428	1687	1687	1687	1687	0
431	20231030	122600	27582428	1687	1687	1687	1687	0
432	20231030	122500	27582428	1687	1685	1687	1685	379
433	20231030	122400	26943618	1684	1684	1684	1684	0
434	20231030	122300	26943618	1684	1684	1684	1684	0
435	20231030	122200	26943618	1684	1684	1684	1684	99
436	20231030	122100	26776902	1684	1684	1684	1684	0
437	20231030	122000	26776902	1684	1684	1684	1684	0
438	20231030	121900	26776902	1684	1684	1684	1684	0
439	20231030	121800	26776902	1684	1684	1684	1684	0
440	20231030	121700	26776902	1684	1684	1684	1684	0
441	20231030	121600	26776902	1684	1684	1684	1684	0
442	20231030	121500	26776902	1684	1684	1684	1684	0
443	20231030	121400	26776902	1684	1684	1684	1684	0
444	20231030	121300	26776902	1684	1684	1684	1684	0
445	20231030	121200	26776902	1684	1684	1684	1684	0
446	20231030	121100	26776902	1684	1684	1684	1684	0
447	20231030	121000	26776902	1684	1684	1684	1684	0
448	20231030	120900	26776902	1684	1684	1684	1684	0
449	20231030	120800	26776902	1684	1684	1684	1684	0
450	20231030	120700	26776902	1684	1684	1684	1684	0
451	20231030	120600	26776902	1684	1684	1684	1684	0
452	20231030	120500	26776902	1684	1684	1684	1684	0
453	20231030	120400	26776902	1684	1684	1684	1684	0
454	20231030	120300	26776902	1684	1684	1684	1684	0
455	20231030	120200	26776902	1684	1684	1684	1684	0
456	20231030	120100	26776902	1684	1684	1684	1684	15
457	20231030	120000	26751642	1684	1684	1684	1684	0
458	20231030	115900	26751642	1684	1684	1684	1684	0
459	20231030	115800	26751642	1684	1684	1684	1684	0
460	20231030	115700	26751642	1684	1684	1684	1684	58
461	20231030	115600	26653970	1681	1681	1681	1681	1
462	20231030	115500	26652289	1676	1676	1676	1676	0
463	20231030	115400	26652289	1676	1676	1676	1676	0
464	20231030	115300	26652289	1676	1676	1676	1676	0
465	20231030	115200	26652289	1676	1676	1676	1676	0
466	20231030	115100	26652289	1676	1676	1676	1676	0
467	20231030	115000	26652289	1676	1676	1676	1676	0
468	20231030	114900	26652289	1676	1676	1676	1676	0
469	20231030	114800	26652289	1676	1676	1676	1676	0
470	20231030	114700	26652289	1676	1676	1676	1676	0
471	20231030	114600	26652289	1676	1676	1676	1676	1000
472	20231030	114500	24976289	1676	1676	1676	1676	0
473	20231030	114400	24976289	1676	1676	1676	1676	0
474	20231030	114300	24976289	1676	1676	1676	1676	0
475	20231030	114200	24976289	1676	1676	1676	1676	0
476	20231030	114100	24976289	1676	1676	1676	1676	0
477	20231030	114000	24976289	1676	1676	1676	1676	0
478	20231030	113900	24976289	1676	1676	1676	1676	0
479	20231030	113800	24976289	1676	1676	1676	1676	30
480	20231030	113700	24926009	1684	1684	1684	1684	0
481	20231030	113600	24926009	1684	1683	1684	1683	20
482	20231030	113500	24892342	1683	1683	1683	1683	0
483	20231030	113400	24892342	1683	1683	1683	1683	0
484	20231030	113300	24892342	1683	1683	1683	1683	0
485	20231030	113200	24892342	1683	1674	1683	1674	13
486	20231030	113100	24870553	1674	1674	1674	1674	0
487	20231030	113000	24870553	1674	1674	1674	1674	0
488	20231030	112900	24870553	1674	1674	1674	1674	10
489	20231030	112800	24853813	1676	1676	1676	1676	0
490	20231030	112700	24853813	1676	1677	1677	1676	1536
491	20231030	112600	22279452	1676	1676	1676	1676	0
492	20231030	112500	22279452	1676	1676	1676	1676	0
493	20231030	112400	22279452	1676	1676	1676	1676	0
494	20231030	112300	22279452	1676	1676	1676	1676	0
495	20231030	112200	22279452	1676	1676	1676	1676	0
496	20231030	112100	22279452	1676	1676	1676	1676	0
497	20231030	112000	22279452	1676	1676	1676	1676	0
498	20231030	111900	22279452	1676	1676	1676	1676	0
499	20231030	111800	22279452	1676	1676	1676	1676	0
500	20231030	111700	22279452	1676	1676	1676	1676	0
501	20231030	111600	22279452	1676	1676	1676	1676	0
502	20231030	111500	22279452	1676	1676	1676	1676	0
503	20231030	111400	22279452	1676	1676	1676	1676	0
504	20231030	111300	22279452	1676	1676	1676	1676	0
505	20231030	111200	22279452	1676	1676	1676	1676	0
506	20231030	111100	22279452	1676	1676	1676	1676	0
507	20231030	111000	22279452	1676	1676	1676	1676	150
508	20231030	110900	22028052	1682	1682	1682	1682	0
509	20231030	110800	22028052	1682	1682	1682	1682	0
510	20231030	110700	22028052	1682	1682	1682	1682	0
511	20231030	110600	22028052	1682	1682	1682	1682	0
512	20231030	110500	22028052	1682	1682	1682	1682	0
513	20231030	110400	22028052	1682	1682	1682	1682	0
514	20231030	110300	22028052	1682	1681	1682	1681	48
515	20231030	110200	21947343	1681	1681	1681	1681	0
516	20231030	110100	21947343	1681	1680	1681	1680	517
517	20231030	110000	21078297	1681	1681	1681	1681	0
518	20231030	105900	21078297	1681	1681	1681	1681	0
519	20231030	105800	21078297	1681	1681	1681	1681	0
520	20231030	105700	21078297	1681	1681	1681	1681	1
521	20231030	105600	21076616	1681	1681	1681	1681	9
522	20231030	105500	21061487	1680	1680	1680	1680	572
523	20231030	105400	20100527	1680	1680	1680	1680	23
524	20231030	105300	20061887	1680	1680	1680	1680	0
525	20231030	105200	20061887	1680	1680	1680	1680	0
526	20231030	105100	20061887	1680	1680	1680	1680	168
527	20231030	105000	19779647	1675	1675	1675	1675	0
528	20231030	104900	19779647	1675	1675	1675	1675	0
529	20231030	104800	19779647	1675	1675	1675	1675	0
530	20231030	104700	19779647	1675	1675	1675	1675	30
531	20231030	104600	19729397	1673	1673	1673	1673	0
532	20231030	104500	19729397	1673	1673	1673	1673	25
533	20231030	104400	19687572	1682	1682	1682	1682	0
534	20231030	104300	19687572	1682	1682	1682	1682	0
535	20231030	104200	19687572	1682	1682	1682	1682	0
536	20231030	104100	19687572	1682	1682	1682	1682	0
537	20231030	104000	19687572	1682	1682	1682	1682	0
538	20231030	103900	19687572	1682	1682	1682	1682	7
539	20231030	103800	19675798	1682	1682	1682	1682	0
540	20231030	103700	19675798	1682	1683	1683	1682	22
541	20231030	103600	19638788	1683	1684	1684	1683	42
542	20231030	103500	19568094	1684	1682	1685	1682	89
543	20231030	103400	19418293	1673	1673	1673	1673	0
544	20231030	103300	19418293	1673	1673	1673	1673	0
545	20231030	103200	19418293	1673	1673	1673	1673	0
546	20231030	103100	19418293	1673	1675	1675	1673	142
547	20231030	103000	19180543	1673	1673	1673	1673	0
548	20231030	102900	19180543	1673	1673	1673	1673	0
549	20231030	102800	19180543	1673	1673	1673	1673	146
550	20231030	102700	18936285	1673	1673	1673	1673	0
551	20231030	102600	18936285	1673	1673	1673	1673	10
552	20231030	102500	18919555	1673	1673	1673	1673	0
553	20231030	102400	18919555	1673	1673	1673	1673	10
554	20231030	102300	18902825	1675	1675	1675	1675	0
555	20231030	102200	18902825	1675	1675	1675	1675	0
556	20231030	102100	18902825	1675	1675	1675	1675	0
557	20231030	102000	18902825	1675	1675	1675	1675	12
558	20231030	101900	18882725	1675	1675	1675	1675	0
559	20231030	101800	18882725	1675	1676	1676	1675	20
560	20231030	101700	18849215	1674	1673	1690	1673	2072
561	20231030	101600	15361443	1673	1665	1673	1665	1194
562	20231030	101500	13369824	1664	1655	1664	1655	4376
563	20231030	101400	6114527	1655	1655	1655	1655	60
564	20231030	101300	6015227	1654	1654	1654	1654	0
565	20231030	101200	6015227	1654	1654	1654	1654	0
566	20231030	101100	6015227	1654	1654	1654	1654	0
567	20231030	101000	6015227	1654	1654	1654	1654	11
568	20231030	100900	5997033	1654	1654	1654	1654	0
569	20231030	100800	5997033	1654	1654	1654	1654	0
570	20231030	100700	5997033	1654	1654	1654	1654	0
571	20231030	100600	5997033	1654	1654	1654	1654	0
572	20231030	100500	5997033	1654	1654	1654	1654	0
573	20231030	100400	5997033	1654	1654	1654	1654	8
574	20231030	100300	5983801	1654	1654	1654	1654	1
575	20231030	100200	5982147	1655	1655	1655	1655	0
576	20231030	100100	5982147	1655	1655	1655	1655	0
577	20231030	100000	5982147	1655	1655	1655	1655	0
578	20231030	095900	5982147	1655	1655	1655	1655	0
579	20231030	095800	5982147	1655	1655	1655	1655	0
580	20231030	095700	5982147	1655	1655	1655	1655	0
581	20231030	095600	5982147	1655	1655	1655	1655	0
582	20231030	095500	5982147	1655	1655	1655	1655	0
583	20231030	095400	5982147	1655	1655	1655	1655	0
584	20231030	095300	5982147	1655	1655	1655	1655	3
585	20231030	095200	5977182	1655	1655	1655	1655	4
586	20231030	095100	5970562	1640	1640	1640	1640	0
587	20231030	095000	5970562	1640	1640	1640	1640	25
588	20231030	094900	5929562	1655	1655	1655	1655	0
589	20231030	094800	5929562	1655	1655	1655	1655	0
590	20231030	094700	5929562	1655	1655	1655	1655	0
591	20231030	094600	5929562	1655	1655	1655	1655	0
592	20231030	094500	5929562	1655	1655	1655	1655	0
593	20231030	094400	5929562	1655	1655	1655	1655	0
594	20231030	094300	5929562	1655	1655	1655	1655	0
595	20231030	094200	5929562	1655	1655	1655	1655	3
596	20231030	094100	5924597	1656	1656	1656	1656	0
597	20231030	094000	5924597	1656	1656	1656	1656	0
598	20231030	093900	5924597	1656	1656	1656	1656	0
599	20231030	093800	5924597	1656	1656	1656	1656	230
600	20231030	093700	5543717	1657	1657	1657	1657	1
601	20231030	093600	5542060	1657	1657	1657	1657	18
602	20231030	093500	5512234	1657	1657	1657	1657	3
603	20231030	093400	5507263	1657	1657	1657	1657	1
604	20231030	093300	5505606	1657	1657	1657	1657	0
605	20231030	093200	5505606	1657	1657	1657	1657	2
606	20231030	093100	5502292	1657	1656	1657	1656	13
607	20231030	093000	5480758	1655	1655	1655	1655	100
608	20231030	092900	5315258	1654	1654	1654	1654	0
609	20231030	092800	5315258	1654	1654	1654	1654	0
610	20231030	092700	5315258	1654	1654	1654	1654	400
611	20231030	092600	4653658	1656	1656	1656	1656	0
612	20231030	092500	4653658	1656	1656	1656	1656	0
613	20231030	092400	4653658	1656	1656	1656	1656	0
614	20231030	092300	4653658	1656	1658	1658	1656	148
615	20231030	092200	4408566	1658	1658	1658	1658	0
616	20231030	092100	4408566	1658	1658	1658	1658	200
617	20231030	092000	4076966	1659	1659	1659	1659	4
618	20231030	091900	4070330	1629	1629	1629	1629	0
619	20231030	091800	4070330	1629	1629	1629	1629	0
620	20231030	091700	4070330	1629	1629	1629	1629	200
621	20231030	091600	3744530	1630	1632	1632	1630	683
622	20231030	091500	2630184	1632	1632	1632	1632	0
623	20231030	091400	2630184	1632	1640	1640	1632	24
624	20231030	091300	2590864	1642	1642	1642	1642	31
625	20231030	091200	2539962	1642	1642	1642	1642	37
626	20231030	091100	2479208	1643	1645	1645	1643	116
627	20231030	091000	2288452	1645	1645	1645	1645	2
628	20231030	090900	2285162	1645	1645	1645	1645	0
629	20231030	090800	2285162	1645	1647	1647	1645	75
630	20231030	090700	2161705	1648	1648	1648	1648	0
631	20231030	090600	2161705	1648	1648	1648	1648	0
632	20231030	090500	2161705	1648	1648	1648	1648	0
633	20231030	090400	2161705	1648	1648	1648	1648	0
634	20231030	090300	2161705	1648	1649	1649	1648	212
635	20231030	090200	1812130	1649	1649	1649	1649	958
636	20231030	090100	232388	1649	1649	1649	1648	25
637	20231030	090000	191168	1648	1648	1648	1648	116