KissMeData/047770/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192800	205115267	1764	1764	1764	1764	2109
3	20231030	192700	205115267	1764	1764	1764	1764	0
4	20231030	192600	205115267	1764	1764	1764	1764	0
5	20231030	192500	205115267	1764	1764	1764	1764	0
6	20231030	192400	205115267	1764	1764	1764	1764	0
7	20231030	192300	205115267	1764	1764	1764	1764	0
8	20231030	192200	205115267	1764	1764	1764	1764	0
9	20231030	192100	205115267	1764	1764	1764	1764	0
10	20231030	192000	205115267	1764	1764	1764	1764	0
11	20231030	191900	205115267	1764	1764	1764	1764	0
12	20231030	191800	205115267	1764	1764	1764	1764	0
13	20231030	191700	205115267	1764	1764	1764	1764	0
14	20231030	191600	205115267	1764	1764	1764	1764	0
15	20231030	191500	205115267	1764	1764	1764	1764	0
16	20231030	191400	205115267	1764	1764	1764	1764	0
17	20231030	191300	205115267	1764	1764	1764	1764	0
18	20231030	191200	205115267	1764	1764	1764	1764	0
19	20231030	191100	205115267	1764	1764	1764	1764	0
20	20231030	191000	205115267	1764	1764	1764	1764	0
21	20231030	190900	205115267	1764	1764	1764	1764	0
22	20231030	190800	205115267	1764	1764	1764	1764	0
23	20231030	190700	205115267	1764	1764	1764	1764	0
24	20231030	190600	205115267	1764	1764	1764	1764	0
25	20231030	190500	205115267	1764	1764	1764	1764	0
26	20231030	190400	205115267	1764	1764	1764	1764	0
27	20231030	190300	205115267	1764	1764	1764	1764	0
28	20231030	190200	205115267	1764	1764	1764	1764	0
29	20231030	190100	205115267	1764	1764	1764	1764	0
30	20231030	190000	205115267	1764	1764	1764	1764	0
31	20231030	185900	205115267	1764	1764	1764	1764	0
32	20231030	185800	205115267	1764	1764	1764	1764	2109
33	20231030	185700	205115267	1764	1764	1764	1764	0
34	20231030	185600	205115267	1764	1764	1764	1764	0
35	20231030	185500	205115267	1764	1764	1764	1764	0
36	20231030	185400	205115267	1764	1764	1764	1764	0
37	20231030	185300	205115267	1764	1764	1764	1764	0
38	20231030	185200	205115267	1764	1764	1764	1764	0
39	20231030	185100	205115267	1764	1764	1764	1764	0
40	20231030	185000	205115267	1764	1764	1764	1764	0
41	20231030	184900	205115267	1764	1764	1764	1764	0
42	20231030	184800	205115267	1764	1764	1764	1764	0
43	20231030	184700	205115267	1764	1764	1764	1764	0
44	20231030	184600	205115267	1764	1764	1764	1764	0
45	20231030	184500	205115267	1764	1764	1764	1764	0
46	20231030	184400	205115267	1764	1764	1764	1764	0
47	20231030	184300	205115267	1764	1764	1764	1764	0
48	20231030	184200	205115267	1764	1764	1764	1764	0
49	20231030	184100	205115267	1764	1764	1764	1764	0
50	20231030	184000	205115267	1764	1764	1764	1764	0
51	20231030	183900	205115267	1764	1764	1764	1764	0
52	20231030	183800	205115267	1764	1764	1764	1764	0
53	20231030	183700	205115267	1764	1764	1764	1764	0
54	20231030	183600	205115267	1764	1764	1764	1764	0
55	20231030	183500	205115267	1764	1764	1764	1764	0
56	20231030	183400	205115267	1764	1764	1764	1764	0
57	20231030	183300	205115267	1764	1764	1764	1764	0
58	20231030	183200	205115267	1764	1764	1764	1764	0
59	20231030	183100	205115267	1764	1764	1764	1764	0
60	20231030	183000	205115267	1764	1764	1764	1764	0
61	20231030	182900	205115267	1764	1764	1764	1764	0
62	20231030	182800	205115267	1764	1764	1764	1764	2109
63	20231030	182700	205115267	1764	1764	1764	1764	0
64	20231030	182600	205115267	1764	1764	1764	1764	0
65	20231030	182500	205115267	1764	1764	1764	1764	0
66	20231030	182400	205115267	1764	1764	1764	1764	0
67	20231030	182300	205115267	1764	1764	1764	1764	0
68	20231030	182200	205115267	1764	1764	1764	1764	0
69	20231030	182100	205115267	1764	1764	1764	1764	0
70	20231030	182000	205115267	1764	1764	1764	1764	0
71	20231030	181900	205115267	1764	1764	1764	1764	0
72	20231030	181800	205115267	1764	1764	1764	1764	0
73	20231030	181700	205115267	1764	1764	1764	1764	0
74	20231030	181600	205115267	1764	1764	1764	1764	0
75	20231030	181500	205115267	1764	1764	1764	1764	0
76	20231030	181400	205115267	1764	1764	1764	1764	0
77	20231030	181300	205115267	1764	1764	1764	1764	0
78	20231030	181200	205115267	1764	1764	1764	1764	0
79	20231030	181100	205115267	1764	1764	1764	1764	0
80	20231030	181000	205115267	1764	1764	1764	1764	0
81	20231030	180900	205115267	1764	1764	1764	1764	0
82	20231030	180800	205115267	1764	1764	1764	1764	0
83	20231030	180700	205115267	1764	1764	1764	1764	0
84	20231030	180600	205115267	1764	1764	1764	1764	0
85	20231030	180500	205115267	1764	1764	1764	1764	0
86	20231030	180400	205115267	1764	1764	1764	1764	0
87	20231030	180300	205115267	1764	1764	1764	1764	0
88	20231030	180200	205115267	1764	1764	1764	1764	0
89	20231030	180100	205115267	1764	1764	1764	1764	0
90	20231030	180000	205115267	1764	1764	1764	1764	0
91	20231030	175900	205115267	1764	1764	1764	1764	0
92	20231030	175800	205115267	1764	1764	1764	1764	2109
93	20231030	175700	205115267	1764	1764	1764	1764	0
94	20231030	175600	205115267	1764	1764	1764	1764	0
95	20231030	175500	205115267	1764	1764	1764	1764	0
96	20231030	175400	205115267	1764	1764	1764	1764	0
97	20231030	175300	205115267	1764	1764	1764	1764	0
98	20231030	175200	205115267	1764	1764	1764	1764	0
99	20231030	175100	205115267	1764	1764	1764	1764	0
100	20231030	175000	205115267	1764	1764	1764	1764	0
101	20231030	174900	205115267	1764	1764	1764	1764	0
102	20231030	174800	205115267	1764	1764	1764	1764	0
103	20231030	174700	205115267	1764	1764	1764	1764	0
104	20231030	174600	205115267	1764	1764	1764	1764	0
105	20231030	174500	205115267	1764	1764	1764	1764	0
106	20231030	174400	205115267	1764	1764	1764	1764	0
107	20231030	174300	205115267	1764	1764	1764	1764	0
108	20231030	174200	205115267	1764	1764	1764	1764	0
109	20231030	174100	205115267	1764	1764	1764	1764	0
110	20231030	174000	205115267	1764	1764	1764	1764	0
111	20231030	173900	205115267	1764	1764	1764	1764	0
112	20231030	173800	205115267	1764	1764	1764	1764	0
113	20231030	173700	205115267	1764	1764	1764	1764	0
114	20231030	173600	205115267	1764	1764	1764	1764	0
115	20231030	173500	205115267	1764	1764	1764	1764	0
116	20231030	173400	205115267	1764	1764	1764	1764	0
117	20231030	173300	205115267	1764	1764	1764	1764	0
118	20231030	173200	205115267	1764	1764	1764	1764	0
119	20231030	173100	205115267	1764	1764	1764	1764	0
120	20231030	173000	205115267	1764	1764	1764	1764	0
121	20231030	172900	205115267	1764	1764	1764	1764	0
122	20231030	172800	205115267	1764	1764	1764	1764	2109
123	20231030	172700	205115267	1764	1764	1764	1764	0
124	20231030	172600	205115267	1764	1764	1764	1764	0
125	20231030	172500	205115267	1764	1764	1764	1764	0
126	20231030	172400	205115267	1764	1764	1764	1764	0
127	20231030	172300	205115267	1764	1764	1764	1764	0
128	20231030	172200	205115267	1764	1764	1764	1764	0
129	20231030	172100	205115267	1764	1764	1764	1764	0
130	20231030	172000	205115267	1764	1764	1764	1764	0
131	20231030	171900	205115267	1764	1764	1764	1764	0
132	20231030	171800	205115267	1764	1764	1764	1764	0
133	20231030	171700	205115267	1764	1764	1764	1764	0
134	20231030	171600	205115267	1764	1764	1764	1764	0
135	20231030	171500	205115267	1764	1764	1764	1764	0
136	20231030	171400	205115267	1764	1764	1764	1764	0
137	20231030	171300	205115267	1764	1764	1764	1764	0
138	20231030	171200	205115267	1764	1764	1764	1764	0
139	20231030	171100	205115267	1764	1764	1764	1764	0
140	20231030	171000	205115267	1764	1764	1764	1764	0
141	20231030	170900	205115267	1764	1764	1764	1764	0
142	20231030	170800	205115267	1764	1764	1764	1764	0
143	20231030	170700	205115267	1764	1764	1764	1764	0
144	20231030	170600	205115267	1764	1764	1764	1764	0
145	20231030	170500	205115267	1764	1764	1764	1764	0
146	20231030	170400	205115267	1764	1764	1764	1764	0
147	20231030	170300	205115267	1764	1764	1764	1764	0
148	20231030	170200	205115267	1764	1764	1764	1764	0
149	20231030	170100	205115267	1764	1764	1764	1764	0
150	20231030	170000	205115267	1764	1764	1764	1764	0
151	20231030	165900	205115267	1764	1764	1764	1764	0
152	20231030	165800	205115267	1764	1764	1764	1764	2109
153	20231030	165700	205115267	1764	1764	1764	1764	0
154	20231030	165600	205115267	1764	1764	1764	1764	0
155	20231030	165500	205115267	1764	1764	1764	1764	0
156	20231030	165400	205115267	1764	1764	1764	1764	0
157	20231030	165300	205115267	1764	1764	1764	1764	0
158	20231030	165200	205115267	1764	1764	1764	1764	0
159	20231030	165100	205115267	1764	1764	1764	1764	0
160	20231030	165000	205115267	1764	1764	1764	1764	0
161	20231030	164900	205115267	1764	1764	1764	1764	0
162	20231030	164800	205115267	1764	1764	1764	1764	0
163	20231030	164700	205115267	1764	1764	1764	1764	0
164	20231030	164600	205115267	1764	1764	1764	1764	0
165	20231030	164500	205115267	1764	1764	1764	1764	0
166	20231030	164400	205115267	1764	1764	1764	1764	0
167	20231030	164300	205115267	1764	1764	1764	1764	0
168	20231030	164200	205115267	1764	1764	1764	1764	0
169	20231030	164100	205115267	1764	1764	1764	1764	0
170	20231030	164000	205115267	1764	1764	1764	1764	0
171	20231030	163900	205115267	1764	1764	1764	1764	0
172	20231030	163800	205115267	1764	1764	1764	1764	0
173	20231030	163700	205115267	1764	1764	1764	1764	0
174	20231030	163600	205115267	1764	1764	1764	1764	0
175	20231030	163500	205115267	1764	1764	1764	1764	0
176	20231030	163400	205115267	1764	1764	1764	1764	0
177	20231030	163300	205115267	1764	1764	1764	1764	0
178	20231030	163200	205115267	1764	1764	1764	1764	0
179	20231030	163100	205115267	1764	1764	1764	1764	0
180	20231030	163000	205115267	1764	1764	1764	1764	0
181	20231030	162900	205115267	1764	1764	1764	1764	0
182	20231030	162800	205115267	1764	1764	1764	1764	2109
183	20231030	162700	205115267	1764	1764	1764	1764	0
184	20231030	162600	205115267	1764	1764	1764	1764	0
185	20231030	162500	205115267	1764	1764	1764	1764	0
186	20231030	162400	205115267	1764	1764	1764	1764	0
187	20231030	162300	205115267	1764	1764	1764	1764	0
188	20231030	162200	205115267	1764	1764	1764	1764	0
189	20231030	162100	205115267	1764	1764	1764	1764	0
190	20231030	162000	205115267	1764	1764	1764	1764	0
191	20231030	161900	205115267	1764	1764	1764	1764	0
192	20231030	161800	205115267	1764	1764	1764	1764	0
193	20231030	161700	205115267	1764	1764	1764	1764	0
194	20231030	161600	205115267	1764	1764	1764	1764	0
195	20231030	161500	205115267	1764	1764	1764	1764	0
196	20231030	161400	205115267	1764	1764	1764	1764	0
197	20231030	161300	205115267	1764	1764	1764	1764	0
198	20231030	161200	205115267	1764	1764	1764	1764	0
199	20231030	161100	205115267	1764	1764	1764	1764	0
200	20231030	161000	205115267	1764	1764	1764	1764	0
201	20231030	160900	205115267	1764	1764	1764	1764	0
202	20231030	160800	205115267	1764	1764	1764	1764	0
203	20231030	160700	205115267	1764	1764	1764	1764	0
204	20231030	160600	205115267	1764	1764	1764	1764	0
205	20231030	160500	205115267	1764	1764	1764	1764	0
206	20231030	160400	205115267	1764	1764	1764	1764	0
207	20231030	160300	205115267	1764	1764	1764	1764	0
208	20231030	160200	205115267	1764	1764	1764	1764	0
209	20231030	160100	205115267	1764	1764	1764	1764	0
210	20231030	160000	205115267	1764	1764	1764	1764	0
211	20231030	155900	205115267	1764	1764	1764	1764	0
212	20231030	155800	205115267	1764	1764	1764	1764	2109
213	20231030	155700	205115267	1764	1764	1764	1764	0
214	20231030	155600	205115267	1764	1764	1764	1764	0
215	20231030	155500	205115267	1764	1764	1764	1764	0
216	20231030	155400	205115267	1764	1764	1764	1764	0
217	20231030	155300	205115267	1764	1764	1764	1764	0
218	20231030	155200	205115267	1764	1764	1764	1764	0
219	20231030	155100	205115267	1764	1764	1764	1764	0
220	20231030	155000	205115267	1764	1764	1764	1764	0
221	20231030	154900	205115267	1764	1764	1764	1764	0
222	20231030	154800	205115267	1764	1764	1764	1764	0
223	20231030	154700	205115267	1764	1764	1764	1764	0
224	20231030	154600	205115267	1764	1764	1764	1764	0
225	20231030	154500	205115267	1764	1764	1764	1764	0
226	20231030	154400	205115267	1764	1764	1764	1764	0
227	20231030	154300	205115267	1764	1764	1764	1764	0
228	20231030	154200	205115267	1764	1764	1764	1764	0
229	20231030	154100	205115267	1764	1764	1764	1764	0
230	20231030	154000	205115267	1764	1764	1764	1764	0
231	20231030	153900	205115267	1764	1764	1764	1764	0
232	20231030	153800	205115267	1764	1764	1764	1764	0
233	20231030	153700	205115267	1764	1764	1764	1764	0
234	20231030	153600	205115267	1764	1764	1764	1764	0
235	20231030	153500	205115267	1764	1764	1764	1764	0
236	20231030	153400	205115267	1764	1764	1764	1764	0
237	20231030	153300	205115267	1764	1764	1764	1764	0
238	20231030	153200	205115267	1764	1764	1764	1764	0
239	20231030	153100	205115267	1764	1764	1764	1764	0
240	20231030	153000	205115267	1764	1764	1764	1764	2109
241	20231030	152900	201394991	1773	1773	1773	1773	0
242	20231030	152800	201394991	1773	1773	1773	1773	0
243	20231030	152700	201394991	1773	1773	1773	1773	0
244	20231030	152600	201394991	1773	1773	1773	1773	0
245	20231030	152500	201394991	1773	1773	1773	1773	0
246	20231030	152400	201394991	1773	1773	1773	1773	0
247	20231030	152300	201394991	1773	1773	1773	1773	0
248	20231030	152200	201394991	1773	1773	1773	1773	0
249	20231030	152100	201394991	1773	1773	1773	1773	0
250	20231030	152000	201394991	1773	1773	1773	1773	0
251	20231030	151900	201394991	1773	1773	1773	1773	10
252	20231030	151800	201377261	1773	1765	1773	1765	91
253	20231030	151700	201216478	1773	1765	1773	1765	186
254	20231030	151600	200888180	1771	1771	1771	1771	9
255	20231030	151500	200872241	1771	1771	1771	1771	0
256	20231030	151400	200872241	1771	1771	1771	1771	0
257	20231030	151300	200872241	1771	1771	1771	1771	0
258	20231030	151200	200872241	1771	1771	1771	1771	0
259	20231030	151100	200872241	1771	1771	1771	1771	0
260	20231030	151000	200872241	1771	1771	1771	1771	0
261	20231030	150900	200872241	1771	1771	1771	1771	0
262	20231030	150800	200872241	1771	1771	1771	1771	0
263	20231030	150700	200872241	1771	1771	1771	1771	0
264	20231030	150600	200872241	1771	1771	1771	1771	0
265	20231030	150500	200872241	1771	1770	1771	1770	3
266	20231030	150400	200866930	1769	1770	1770	1769	2
267	20231030	150300	200863391	1770	1770	1771	1770	61
268	20231030	150200	200755391	1769	1769	1769	1769	13
269	20231030	150100	200732394	1769	1769	1769	1769	0
270	20231030	150000	200732394	1769	1769	1769	1769	0
271	20231030	145900	200732394	1769	1769	1769	1769	0
272	20231030	145800	200732394	1769	1769	1769	1769	0
273	20231030	145700	200732394	1769	1769	1769	1769	45
274	20231030	145600	200652789	1769	1769	1769	1769	0
275	20231030	145500	200652789	1769	1769	1769	1769	0
276	20231030	145400	200652789	1769	1769	1769	1769	0
277	20231030	145300	200652789	1769	1769	1769	1769	0
278	20231030	145200	200652789	1769	1769	1769	1769	0
279	20231030	145100	200652789	1769	1769	1769	1769	1
280	20231030	145000	200651020	1764	1764	1764	1764	1615
281	20231030	144900	197802160	1769	1769	1769	1769	56
282	20231030	144800	197703096	1769	1764	1769	1764	700
283	20231030	144700	196467371	1764	1764	1764	1764	0
284	20231030	144600	196467371	1764	1764	1764	1764	0
285	20231030	144500	196467371	1764	1764	1764	1764	100
286	20231030	144400	196290971	1764	1764	1764	1764	0
287	20231030	144300	196290971	1764	1764	1764	1764	0
288	20231030	144200	196290971	1764	1764	1764	1764	0
289	20231030	144100	196290971	1764	1764	1764	1764	0
290	20231030	144000	196290971	1764	1764	1764	1764	0
291	20231030	143900	196290971	1764	1764	1764	1764	0
292	20231030	143800	196290971	1764	1764	1764	1764	0
293	20231030	143700	196290971	1764	1764	1764	1764	0
294	20231030	143600	196290971	1764	1764	1764	1764	22
295	20231030	143500	196252163	1767	1767	1767	1767	0
296	20231030	143400	196252163	1767	1767	1767	1767	0
297	20231030	143300	196252163	1767	1767	1767	1767	0
298	20231030	143200	196252163	1767	1767	1767	1767	0
299	20231030	143100	196252163	1767	1767	1767	1767	0
300	20231030	143000	196252163	1767	1767	1767	1767	0
301	20231030	142900	196252163	1767	1767	1767	1767	0
302	20231030	142800	196252163	1767	1767	1767	1767	0
303	20231030	142700	196252163	1767	1767	1767	1767	0
304	20231030	142600	196252163	1767	1767	1767	1767	1
305	20231030	142500	196250396	1769	1769	1769	1769	0
306	20231030	142400	196250396	1769	1769	1769	1769	0
307	20231030	142300	196250396	1769	1769	1769	1769	0
308	20231030	142200	196250396	1769	1769	1769	1769	0
309	20231030	142100	196250396	1769	1769	1769	1769	0
310	20231030	142000	196250396	1769	1769	1769	1769	0
311	20231030	141900	196250396	1769	1769	1769	1769	0
312	20231030	141800	196250396	1769	1765	1769	1765	200
313	20231030	141700	195897212	1756	1756	1756	1756	0
314	20231030	141600	195897212	1756	1756	1756	1756	0
315	20231030	141500	195897212	1756	1756	1756	1756	0
316	20231030	141400	195897212	1756	1756	1756	1756	0
317	20231030	141300	195897212	1756	1763	1763	1756	60
318	20231030	141200	195791845	1763	1763	1763	1763	0
319	20231030	141100	195791845	1763	1763	1763	1763	29
320	20231030	141000	195740718	1765	1765	1765	1765	0
321	20231030	140900	195740718	1765	1765	1765	1765	0
322	20231030	140800	195740718	1765	1765	1765	1765	0
323	20231030	140700	195740718	1765	1760	1765	1760	500
324	20231030	140600	194859858	1755	1755	1755	1755	0
325	20231030	140500	194859858	1755	1755	1755	1755	0
326	20231030	140400	194859858	1755	1755	1755	1755	0
327	20231030	140300	194859858	1755	1755	1755	1755	0
328	20231030	140200	194859858	1755	1755	1755	1755	0
329	20231030	140100	194859858	1755	1755	1755	1755	0
330	20231030	140000	194859858	1755	1763	1763	1755	520
331	20231030	135900	193945167	1766	1766	1766	1766	0
332	20231030	135800	193945167	1766	1766	1766	1766	0
333	20231030	135700	193945167	1766	1766	1766	1766	36
334	20231030	135600	193881591	1770	1770	1770	1770	0
335	20231030	135500	193881591	1770	1770	1770	1770	0
336	20231030	135400	193881591	1770	1770	1770	1770	0
337	20231030	135300	193881591	1770	1770	1770	1770	0
338	20231030	135200	193881591	1770	1770	1770	1770	0
339	20231030	135100	193881591	1770	1770	1770	1770	0
340	20231030	135000	193881591	1770	1770	1770	1770	0
341	20231030	134900	193881591	1770	1770	1770	1770	0
342	20231030	134800	193881591	1770	1770	1770	1770	0
343	20231030	134700	193881591	1770	1770	1770	1770	0
344	20231030	134600	193881591	1770	1770	1770	1770	0
345	20231030	134500	193881591	1770	1770	1770	1770	0
346	20231030	134400	193881591	1770	1770	1770	1770	0
347	20231030	134300	193881591	1770	1770	1770	1770	1
348	20231030	134200	193879821	1770	1770	1770	1770	0
349	20231030	134100	193879821	1770	1770	1770	1770	3
350	20231030	134000	193874511	1766	1766	1766	1766	0
351	20231030	133900	193874511	1766	1766	1766	1766	0
352	20231030	133800	193874511	1766	1766	1766	1766	0
353	20231030	133700	193874511	1766	1766	1766	1766	0
354	20231030	133600	193874511	1766	1766	1766	1766	0
355	20231030	133500	193874511	1766	1770	1770	1766	475
356	20231030	133400	193035657	1774	1774	1774	1774	0
357	20231030	133300	193035657	1774	1774	1774	1774	0
358	20231030	133200	193035657	1774	1774	1774	1774	0
359	20231030	133100	193035657	1774	1774	1774	1774	0
360	20231030	133000	193035657	1774	1774	1774	1774	0
361	20231030	132900	193035657	1774	1774	1774	1774	0
362	20231030	132800	193035657	1774	1774	1774	1774	0
363	20231030	132700	193035657	1774	1774	1774	1774	0
364	20231030	132600	193035657	1774	1774	1774	1774	0
365	20231030	132500	193035657	1774	1774	1774	1774	0
366	20231030	132400	193035657	1774	1774	1774	1774	0
367	20231030	132300	193035657	1774	1774	1774	1774	0
368	20231030	132200	193035657	1774	1774	1774	1774	0
369	20231030	132100	193035657	1774	1774	1774	1774	0
370	20231030	132000	193035657	1774	1774	1774	1774	0
371	20231030	131900	193035657	1774	1774	1774	1774	0
372	20231030	131800	193035657	1774	1774	1774	1774	0
373	20231030	131700	193035657	1774	1774	1774	1774	0
374	20231030	131600	193035657	1774	1774	1774	1774	0
375	20231030	131500	193035657	1774	1777	1778	1774	5505
376	20231030	131400	183249221	1777	1777	1777	1777	0
377	20231030	131300	183249221	1777	1777	1777	1777	0
378	20231030	131200	183249221	1777	1777	1777	1777	0
379	20231030	131100	183249221	1777	1777	1777	1777	0
380	20231030	131000	183249221	1777	1777	1777	1777	1
381	20231030	130900	183247444	1773	1773	1773	1773	0
382	20231030	130800	183247444	1773	1773	1773	1773	0
383	20231030	130700	183247444	1773	1773	1773	1773	0
384	20231030	130600	183247444	1773	1773	1773	1773	0
385	20231030	130500	183247444	1773	1773	1773	1773	0
386	20231030	130400	183247444	1773	1773	1773	1773	243
387	20231030	130300	182816605	1772	1772	1772	1772	0
388	20231030	130200	182816605	1772	1772	1772	1772	0
389	20231030	130100	182816605	1772	1772	1772	1772	0
390	20231030	130000	182816605	1772	1772	1772	1772	0
391	20231030	125900	182816605	1772	1772	1772	1772	0
392	20231030	125800	182816605	1772	1773	1773	1772	541
393	20231030	125700	181857413	1772	1772	1772	1772	271
394	20231030	125600	181377201	1772	1772	1772	1772	1
395	20231030	125500	181375429	1766	1766	1766	1766	1
396	20231030	125400	181373663	1766	1766	1766	1766	3
397	20231030	125300	181368365	1772	1772	1772	1772	7
398	20231030	125200	181355961	1773	1773	1773	1773	0
399	20231030	125100	181355961	1773	1773	1773	1773	0
400	20231030	125000	181355961	1773	1773	1773	1773	0
401	20231030	124900	181355961	1773	1773	1773	1773	0
402	20231030	124800	181355961	1773	1773	1773	1773	0
403	20231030	124700	181355961	1773	1773	1773	1773	0
404	20231030	124600	181355961	1773	1773	1773	1773	0
405	20231030	124500	181355961	1773	1773	1773	1773	0
406	20231030	124400	181355961	1773	1773	1773	1773	0
407	20231030	124300	181355961	1773	1773	1773	1773	0
408	20231030	124200	181355961	1773	1773	1773	1773	0
409	20231030	124100	181355961	1773	1773	1773	1773	0
410	20231030	124000	181355961	1773	1773	1773	1773	0
411	20231030	123900	181355961	1773	1773	1773	1773	0
412	20231030	123800	181355961	1773	1772	1773	1772	80
413	20231030	123700	181214151	1772	1772	1772	1772	0
414	20231030	123600	181214151	1772	1772	1772	1772	0
415	20231030	123500	181214151	1772	1772	1772	1772	0
416	20231030	123400	181214151	1772	1772	1772	1772	0
417	20231030	123300	181214151	1772	1772	1772	1772	0
418	20231030	123200	181214151	1772	1772	1772	1772	1
419	20231030	123100	181212379	1770	1770	1770	1770	0
420	20231030	123000	181212379	1770	1770	1770	1770	0
421	20231030	122900	181212379	1770	1770	1770	1770	0
422	20231030	122800	181212379	1770	1770	1770	1770	0
423	20231030	122700	181212379	1770	1770	1770	1770	0
424	20231030	122600	181212379	1770	1770	1770	1770	0
425	20231030	122500	181212379	1770	1770	1770	1770	0
426	20231030	122400	181212379	1770	1770	1770	1770	0
427	20231030	122300	181212379	1770	1770	1770	1770	0
428	20231030	122200	181212379	1770	1770	1770	1770	0
429	20231030	122100	181212379	1770	1770	1770	1770	50
430	20231030	122000	181123879	1770	1770	1770	1770	0
431	20231030	121900	181123879	1770	1770	1770	1770	1631
432	20231030	121800	178237009	1773	1773	1773	1773	0
433	20231030	121700	178237009	1773	1773	1773	1773	0
434	20231030	121600	178237009	1773	1773	1773	1773	0
435	20231030	121500	178237009	1773	1773	1773	1773	0
436	20231030	121400	178237009	1773	1773	1773	1773	0
437	20231030	121300	178237009	1773	1773	1773	1773	0
438	20231030	121200	178237009	1773	1773	1773	1773	0
439	20231030	121100	178237009	1773	1773	1773	1773	0
440	20231030	121000	178237009	1773	1773	1773	1773	20
441	20231030	120900	178201549	1773	1773	1773	1773	0
442	20231030	120800	178201549	1773	1773	1773	1773	0
443	20231030	120700	178201549	1773	1773	1773	1773	0
444	20231030	120600	178201549	1773	1773	1773	1773	0
445	20231030	120500	178201549	1773	1773	1773	1773	0
446	20231030	120400	178201549	1773	1773	1773	1773	1
447	20231030	120300	178199776	1777	1777	1777	1777	0
448	20231030	120200	178199776	1777	1777	1777	1777	0
449	20231030	120100	178199776	1777	1777	1777	1777	0
450	20231030	120000	178199776	1777	1777	1777	1777	0
451	20231030	115900	178199776	1777	1777	1777	1777	0
452	20231030	115800	178199776	1777	1777	1777	1777	0
453	20231030	115700	178199776	1777	1777	1777	1777	0
454	20231030	115600	178199776	1777	1777	1777	1777	0
455	20231030	115500	178199776	1777	1777	1777	1777	0
456	20231030	115400	178199776	1777	1777	1777	1777	0
457	20231030	115300	178199776	1777	1777	1777	1777	0
458	20231030	115200	178199776	1777	1777	1777	1777	0
459	20231030	115100	178199776	1777	1772	1777	1772	210
460	20231030	115000	177827132	1761	1761	1761	1761	0
461	20231030	114900	177827132	1761	1761	1761	1761	0
462	20231030	114800	177827132	1761	1761	1761	1761	0
463	20231030	114700	177827132	1761	1761	1761	1761	0
464	20231030	114600	177827132	1761	1761	1761	1761	0
465	20231030	114500	177827132	1761	1761	1761	1761	0
466	20231030	114400	177827132	1761	1761	1761	1761	0
467	20231030	114300	177827132	1761	1761	1761	1761	0
468	20231030	114200	177827132	1761	1761	1761	1761	0
469	20231030	114100	177827132	1761	1761	1761	1761	0
470	20231030	114000	177827132	1761	1761	1761	1761	601
471	20231030	113900	176768771	1761	1761	1761	1761	0
472	20231030	113800	176768771	1761	1761	1761	1761	0
473	20231030	113700	176768771	1761	1761	1761	1761	1
474	20231030	113600	176767010	1760	1760	1760	1760	0
475	20231030	113500	176767010	1760	1761	1761	1760	1083
476	20231030	113400	174860917	1761	1761	1761	1761	0
477	20231030	113300	174860917	1761	1761	1761	1761	1
478	20231030	113200	174859156	1770	1770	1770	1770	0
479	20231030	113100	174859156	1770	1770	1770	1770	0
480	20231030	113000	174859156	1770	1770	1770	1770	0
481	20231030	112900	174859156	1770	1770	1770	1770	0
482	20231030	112800	174859156	1770	1770	1770	1770	0
483	20231030	112700	174859156	1770	1771	1771	1770	2
484	20231030	112600	174855615	1773	1774	1774	1773	2
485	20231030	112500	174852068	1774	1766	1774	1766	101
486	20231030	112400	174673694	1758	1758	1758	1758	0
487	20231030	112300	174673694	1758	1758	1758	1758	0
488	20231030	112200	174673694	1758	1758	1758	1758	0
489	20231030	112100	174673694	1758	1758	1758	1758	0
490	20231030	112000	174673694	1758	1758	1758	1758	0
491	20231030	111900	174673694	1758	1758	1758	1758	20
492	20231030	111800	174638534	1774	1774	1774	1774	0
493	20231030	111700	174638534	1774	1774	1774	1774	1
494	20231030	111600	174636760	1769	1771	1774	1769	13
495	20231030	111500	174613710	1758	1758	1758	1758	0
496	20231030	111400	174613710	1758	1758	1758	1758	1
497	20231030	111300	174611952	1768	1768	1768	1768	0
498	20231030	111200	174611952	1768	1768	1768	1768	0
499	20231030	111100	174611952	1768	1768	1768	1768	0
500	20231030	111000	174611952	1768	1768	1768	1768	0
501	20231030	110900	174611952	1768	1768	1768	1768	0
502	20231030	110800	174611952	1768	1768	1768	1768	0
503	20231030	110700	174611952	1768	1768	1768	1768	0
504	20231030	110600	174611952	1768	1768	1768	1768	0
505	20231030	110500	174611952	1768	1768	1768	1768	0
506	20231030	110400	174611952	1768	1769	1769	1768	244
507	20231030	110300	174180460	1768	1767	1768	1767	6252
508	20231030	110200	163128056	1767	1763	1767	1749	51727
509	20231030	110100	72531405	1763	1763	1763	1763	0
510	20231030	110000	72531405	1763	1763	1763	1763	0
511	20231030	105900	72531405	1763	1763	1763	1763	0
512	20231030	105800	72531405	1763	1764	1764	1763	2459
513	20231030	105700	68196128	1764	1764	1764	1764	1
514	20231030	105600	68194364	1763	1763	1763	1763	0
515	20231030	105500	68194364	1763	1763	1763	1763	0
516	20231030	105400	68194364	1763	1780	1780	1763	62
517	20231030	105300	68085023	1780	1780	1780	1780	44
518	20231030	105200	68006703	1781	1781	1781	1781	0
519	20231030	105100	68006703	1781	1781	1781	1781	0
520	20231030	105000	68006703	1781	1774	1781	1774	1703
521	20231030	104900	64980234	1774	1774	1774	1774	1
522	20231030	104800	64978460	1762	1762	1762	1762	0
523	20231030	104700	64978460	1762	1762	1762	1762	58
524	20231030	104600	64876264	1762	1762	1762	1762	52
525	20231030	104500	64784640	1762	1762	1762	1762	1
526	20231030	104400	64782878	1775	1775	1775	1775	0
527	20231030	104300	64782878	1775	1775	1775	1775	0
528	20231030	104200	64782878	1775	1775	1775	1775	0
529	20231030	104100	64782878	1775	1775	1775	1775	0
530	20231030	104000	64782878	1775	1775	1775	1775	56
531	20231030	103900	64683478	1775	1775	1775	1775	0
532	20231030	103800	64683478	1775	1775	1775	1775	0
533	20231030	103700	64683478	1775	1775	1775	1775	0
534	20231030	103600	64683478	1775	1775	1775	1775	1
535	20231030	103500	64681703	1775	1775	1775	1775	0
536	20231030	103400	64681703	1775	1775	1775	1775	20
537	20231030	103300	64646203	1775	1775	1775	1775	0
538	20231030	103200	64646203	1775	1775	1775	1775	0
539	20231030	103100	64646203	1775	1760	1775	1759	1017
540	20231030	103000	62856638	1759	1762	1762	1759	661
541	20231030	102900	61692156	1764	1764	1764	1764	0
542	20231030	102800	61692156	1764	1764	1764	1764	0
543	20231030	102700	61692156	1764	1768	1768	1764	1260
544	20231030	102600	59466790	1766	1778	1778	1766	33
545	20231030	102500	59408439	1782	1782	1782	1782	0
546	20231030	102400	59408439	1782	1782	1782	1782	0
547	20231030	102300	59408439	1782	1782	1782	1782	0
548	20231030	102200	59408439	1782	1782	1782	1782	7
549	20231030	102100	59395965	1782	1782	1782	1782	0
550	20231030	102000	59395965	1782	1782	1782	1782	0
551	20231030	101900	59395965	1782	1782	1782	1782	0
552	20231030	101800	59395965	1782	1782	1782	1782	0
553	20231030	101700	59395965	1782	1782	1782	1782	0
554	20231030	101600	59395965	1782	1782	1782	1782	0
555	20231030	101500	59395965	1782	1782	1782	1782	0
556	20231030	101400	59395965	1782	1782	1782	1782	0
557	20231030	101300	59395965	1782	1779	1785	1779	38
558	20231030	101200	59328254	1778	1778	1778	1778	0
559	20231030	101100	59328254	1778	1778	1778	1778	0
560	20231030	101000	59328254	1778	1778	1778	1778	0
561	20231030	100900	59328254	1778	1778	1778	1778	0
562	20231030	100800	59328254	1778	1779	1779	1778	3
563	20231030	100700	59322918	1769	1769	1769	1769	101
564	20231030	100600	59144249	1769	1769	1769	1769	0
565	20231030	100500	59144249	1769	1769	1769	1769	1
566	20231030	100400	59142480	1780	1780	1780	1780	0
567	20231030	100300	59142480	1780	1780	1780	1780	0
568	20231030	100200	59142480	1780	1780	1780	1780	1
569	20231030	100100	59140700	1780	1780	1780	1780	0
570	20231030	100000	59140700	1780	1780	1780	1780	0
571	20231030	095900	59140700	1780	1773	1780	1773	43
572	20231030	095800	59064233	1767	1767	1767	1767	0
573	20231030	095700	59064233	1767	1767	1767	1767	0
574	20231030	095600	59064233	1767	1767	1767	1767	4
575	20231030	095500	59057165	1766	1766	1766	1766	0
576	20231030	095400	59057165	1766	1766	1766	1766	60
577	20231030	095300	58951205	1766	1766	1766	1766	1
578	20231030	095200	58949439	1767	1767	1767	1767	0
579	20231030	095100	58949439	1767	1767	1767	1767	0
580	20231030	095000	58949439	1767	1767	1767	1767	0
581	20231030	094900	58949439	1767	1767	1767	1767	0
582	20231030	094800	58949439	1767	1767	1767	1767	8
583	20231030	094700	58935303	1767	1767	1767	1767	0
584	20231030	094600	58935303	1767	1775	1775	1767	100
585	20231030	094500	58758178	1780	1780	1780	1780	0
586	20231030	094400	58758178	1780	1780	1780	1780	4
587	20231030	094300	58751058	1780	1772	1780	1772	300
588	20231030	094200	58218260	1766	1766	1766	1766	122
589	20231030	094100	58002808	1773	1772	1773	1772	10
590	20231030	094000	57985080	1775	1775	1775	1775	0
591	20231030	093900	57985080	1775	1775	1775	1775	50
592	20231030	093800	57896330	1777	1777	1777	1777	56
593	20231030	093700	57796818	1777	1777	1777	1777	5
594	20231030	093600	57787933	1777	1777	1777	1777	0
595	20231030	093500	57787933	1777	1764	1777	1764	3400
596	20231030	093400	51763699	1757	1765	1765	1757	361
597	20231030	093300	51129414	1756	1756	1756	1756	0
598	20231030	093200	51129414	1756	1756	1756	1756	0
599	20231030	093100	51129414	1756	1756	1756	1756	15
600	20231030	093000	51103074	1756	1756	1756	1756	0
601	20231030	092900	51103074	1756	1756	1756	1756	1
602	20231030	092800	51101318	1765	1765	1765	1765	0
603	20231030	092700	51101318	1765	1765	1765	1765	0
604	20231030	092600	51101318	1765	1765	1765	1765	0
605	20231030	092500	51101318	1765	1765	1765	1765	0
606	20231030	092400	51101318	1765	1765	1765	1765	0
607	20231030	092300	51101318	1765	1763	1765	1763	166
608	20231030	092200	50808538	1763	1763	1763	1763	0
609	20231030	092100	50808538	1763	1763	1763	1763	9
610	20231030	092000	50792671	1763	1763	1763	1763	155
611	20231030	091900	50519406	1767	1760	1767	1750	12326
612	20231030	091800	28902149	1758	1758	1758	1758	0
613	20231030	091700	28902149	1758	1751	1758	1751	193
614	20231030	091600	28563107	1757	1757	1757	1757	30
615	20231030	091500	28510397	1750	1751	1751	1750	7000
616	20231030	091400	16260057	1751	1751	1751	1751	21
617	20231030	091300	16223286	1750	1750	1750	1750	0
618	20231030	091200	16223286	1750	1750	1750	1750	750
619	20231030	091100	14910786	1752	1752	1752	1752	58
620	20231030	091000	14809170	1752	1752	1752	1752	590
621	20231030	090900	13775490	1752	1752	1752	1752	347
622	20231030	090800	13167546	1752	1755	1755	1752	6
623	20231030	090700	13157031	1755	1755	1755	1755	0
624	20231030	090600	13157031	1755	1761	1761	1755	5
625	20231030	090500	13148238	1762	1762	1762	1762	1
626	20231030	090400	13146476	1777	1755	1777	1755	539
627	20231030	090300	12191464	1745	1745	1745	1745	430
628	20231030	090200	11441114	1745	1742	1745	1742	10
629	20231030	090100	11423684	1740	1741	1741	1740	575
630	20231030	090000	10422882	1741	1742	1743	1741	5984