KissMeData/309960/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210400	117155205	4150	4150	4150	4150	412
3	20231030	210300	117155205	4150	4150	4150	4150	0
4	20231030	210200	117155205	4150	4150	4150	4150	0
5	20231030	210100	117155205	4150	4150	4150	4150	0
6	20231030	210000	117155205	4150	4150	4150	4150	0
7	20231030	205900	117155205	4150	4150	4150	4150	0
8	20231030	205800	117155205	4150	4150	4150	4150	0
9	20231030	205700	117155205	4150	4150	4150	4150	0
10	20231030	205600	117155205	4150	4150	4150	4150	0
11	20231030	205500	117155205	4150	4150	4150	4150	0
12	20231030	205400	117155205	4150	4150	4150	4150	0
13	20231030	205300	117155205	4150	4150	4150	4150	0
14	20231030	205200	117155205	4150	4150	4150	4150	0
15	20231030	205100	117155205	4150	4150	4150	4150	0
16	20231030	205000	117155205	4150	4150	4150	4150	0
17	20231030	204900	117155205	4150	4150	4150	4150	0
18	20231030	204800	117155205	4150	4150	4150	4150	0
19	20231030	204700	117155205	4150	4150	4150	4150	0
20	20231030	204600	117155205	4150	4150	4150	4150	0
21	20231030	204500	117155205	4150	4150	4150	4150	0
22	20231030	204400	117155205	4150	4150	4150	4150	0
23	20231030	204300	117155205	4150	4150	4150	4150	0
24	20231030	204200	117155205	4150	4150	4150	4150	0
25	20231030	204100	117155205	4150	4150	4150	4150	0
26	20231030	204000	117155205	4150	4150	4150	4150	0
27	20231030	203900	117155205	4150	4150	4150	4150	0
28	20231030	203800	117155205	4150	4150	4150	4150	0
29	20231030	203700	117155205	4150	4150	4150	4150	0
30	20231030	203600	117155205	4150	4150	4150	4150	0
31	20231030	203500	117155205	4150	4150	4150	4150	0
32	20231030	203400	117155205	4150	4150	4150	4150	412
33	20231030	203300	117155205	4150	4150	4150	4150	0
34	20231030	203200	117155205	4150	4150	4150	4150	0
35	20231030	203100	117155205	4150	4150	4150	4150	0
36	20231030	203000	117155205	4150	4150	4150	4150	0
37	20231030	202900	117155205	4150	4150	4150	4150	0
38	20231030	202800	117155205	4150	4150	4150	4150	0
39	20231030	202700	117155205	4150	4150	4150	4150	0
40	20231030	202600	117155205	4150	4150	4150	4150	0
41	20231030	202500	117155205	4150	4150	4150	4150	0
42	20231030	202400	117155205	4150	4150	4150	4150	0
43	20231030	202300	117155205	4150	4150	4150	4150	0
44	20231030	202200	117155205	4150	4150	4150	4150	0
45	20231030	202100	117155205	4150	4150	4150	4150	0
46	20231030	202000	117155205	4150	4150	4150	4150	0
47	20231030	201900	117155205	4150	4150	4150	4150	0
48	20231030	201800	117155205	4150	4150	4150	4150	0
49	20231030	201700	117155205	4150	4150	4150	4150	0
50	20231030	201600	117155205	4150	4150	4150	4150	0
51	20231030	201500	117155205	4150	4150	4150	4150	0
52	20231030	201400	117155205	4150	4150	4150	4150	0
53	20231030	201300	117155205	4150	4150	4150	4150	0
54	20231030	201200	117155205	4150	4150	4150	4150	0
55	20231030	201100	117155205	4150	4150	4150	4150	0
56	20231030	201000	117155205	4150	4150	4150	4150	0
57	20231030	200900	117155205	4150	4150	4150	4150	0
58	20231030	200800	117155205	4150	4150	4150	4150	0
59	20231030	200700	117155205	4150	4150	4150	4150	0
60	20231030	200600	117155205	4150	4150	4150	4150	0
61	20231030	200500	117155205	4150	4150	4150	4150	0
62	20231030	200400	117155205	4150	4150	4150	4150	412
63	20231030	200300	117155205	4150	4150	4150	4150	0
64	20231030	200200	117155205	4150	4150	4150	4150	0
65	20231030	200100	117155205	4150	4150	4150	4150	0
66	20231030	200000	117155205	4150	4150	4150	4150	0
67	20231030	195900	117155205	4150	4150	4150	4150	0
68	20231030	195800	117155205	4150	4150	4150	4150	0
69	20231030	195700	117155205	4150	4150	4150	4150	0
70	20231030	195600	117155205	4150	4150	4150	4150	0
71	20231030	195500	117155205	4150	4150	4150	4150	0
72	20231030	195400	117155205	4150	4150	4150	4150	0
73	20231030	195300	117155205	4150	4150	4150	4150	0
74	20231030	195200	117155205	4150	4150	4150	4150	0
75	20231030	195100	117155205	4150	4150	4150	4150	0
76	20231030	195000	117155205	4150	4150	4150	4150	0
77	20231030	194900	117155205	4150	4150	4150	4150	0
78	20231030	194800	117155205	4150	4150	4150	4150	0
79	20231030	194700	117155205	4150	4150	4150	4150	0
80	20231030	194600	117155205	4150	4150	4150	4150	0
81	20231030	194500	117155205	4150	4150	4150	4150	0
82	20231030	194400	117155205	4150	4150	4150	4150	0
83	20231030	194300	117155205	4150	4150	4150	4150	0
84	20231030	194200	117155205	4150	4150	4150	4150	0
85	20231030	194100	117155205	4150	4150	4150	4150	0
86	20231030	194000	117155205	4150	4150	4150	4150	0
87	20231030	193900	117155205	4150	4150	4150	4150	0
88	20231030	193800	117155205	4150	4150	4150	4150	0
89	20231030	193700	117155205	4150	4150	4150	4150	0
90	20231030	193600	117155205	4150	4150	4150	4150	0
91	20231030	193500	117155205	4150	4150	4150	4150	0
92	20231030	193400	117155205	4150	4150	4150	4150	412
93	20231030	193300	117155205	4150	4150	4150	4150	0
94	20231030	193200	117155205	4150	4150	4150	4150	0
95	20231030	193100	117155205	4150	4150	4150	4150	0
96	20231030	193000	117155205	4150	4150	4150	4150	0
97	20231030	192900	117155205	4150	4150	4150	4150	0
98	20231030	192800	117155205	4150	4150	4150	4150	0
99	20231030	192700	117155205	4150	4150	4150	4150	0
100	20231030	192600	117155205	4150	4150	4150	4150	0
101	20231030	192500	117155205	4150	4150	4150	4150	0
102	20231030	192400	117155205	4150	4150	4150	4150	0
103	20231030	192300	117155205	4150	4150	4150	4150	0
104	20231030	192200	117155205	4150	4150	4150	4150	0
105	20231030	192100	117155205	4150	4150	4150	4150	0
106	20231030	192000	117155205	4150	4150	4150	4150	0
107	20231030	191900	117155205	4150	4150	4150	4150	0
108	20231030	191800	117155205	4150	4150	4150	4150	0
109	20231030	191700	117155205	4150	4150	4150	4150	0
110	20231030	191600	117155205	4150	4150	4150	4150	0
111	20231030	191500	117155205	4150	4150	4150	4150	0
112	20231030	191400	117155205	4150	4150	4150	4150	0
113	20231030	191300	117155205	4150	4150	4150	4150	0
114	20231030	191200	117155205	4150	4150	4150	4150	0
115	20231030	191100	117155205	4150	4150	4150	4150	0
116	20231030	191000	117155205	4150	4150	4150	4150	0
117	20231030	190900	117155205	4150	4150	4150	4150	0
118	20231030	190800	117155205	4150	4150	4150	4150	0
119	20231030	190700	117155205	4150	4150	4150	4150	0
120	20231030	190600	117155205	4150	4150	4150	4150	0
121	20231030	190500	117155205	4150	4150	4150	4150	0
122	20231030	190400	117155205	4150	4150	4150	4150	412
123	20231030	190300	117155205	4150	4150	4150	4150	0
124	20231030	190200	117155205	4150	4150	4150	4150	0
125	20231030	190100	117155205	4150	4150	4150	4150	0
126	20231030	190000	117155205	4150	4150	4150	4150	0
127	20231030	185900	117155205	4150	4150	4150	4150	0
128	20231030	185800	117155205	4150	4150	4150	4150	0
129	20231030	185700	117155205	4150	4150	4150	4150	0
130	20231030	185600	117155205	4150	4150	4150	4150	0
131	20231030	185500	117155205	4150	4150	4150	4150	0
132	20231030	185400	117155205	4150	4150	4150	4150	0
133	20231030	185300	117155205	4150	4150	4150	4150	0
134	20231030	185200	117155205	4150	4150	4150	4150	0
135	20231030	185100	117155205	4150	4150	4150	4150	0
136	20231030	185000	117155205	4150	4150	4150	4150	0
137	20231030	184900	117155205	4150	4150	4150	4150	0
138	20231030	184800	117155205	4150	4150	4150	4150	0
139	20231030	184700	117155205	4150	4150	4150	4150	0
140	20231030	184600	117155205	4150	4150	4150	4150	0
141	20231030	184500	117155205	4150	4150	4150	4150	0
142	20231030	184400	117155205	4150	4150	4150	4150	0
143	20231030	184300	117155205	4150	4150	4150	4150	0
144	20231030	184200	117155205	4150	4150	4150	4150	0
145	20231030	184100	117155205	4150	4150	4150	4150	0
146	20231030	184000	117155205	4150	4150	4150	4150	0
147	20231030	183900	117155205	4150	4150	4150	4150	0
148	20231030	183800	117155205	4150	4150	4150	4150	0
149	20231030	183700	117155205	4150	4150	4150	4150	0
150	20231030	183600	117155205	4150	4150	4150	4150	0
151	20231030	183500	117155205	4150	4150	4150	4150	0
152	20231030	183400	117155205	4150	4150	4150	4150	412
153	20231030	183300	117155205	4150	4150	4150	4150	0
154	20231030	183200	117155205	4150	4150	4150	4150	0
155	20231030	183100	117155205	4150	4150	4150	4150	0
156	20231030	183000	117155205	4150	4150	4150	4150	0
157	20231030	182900	117155205	4150	4150	4150	4150	0
158	20231030	182800	117155205	4150	4150	4150	4150	0
159	20231030	182700	117155205	4150	4150	4150	4150	0
160	20231030	182600	117155205	4150	4150	4150	4150	0
161	20231030	182500	117155205	4150	4150	4150	4150	0
162	20231030	182400	117155205	4150	4150	4150	4150	0
163	20231030	182300	117155205	4150	4150	4150	4150	0
164	20231030	182200	117155205	4150	4150	4150	4150	0
165	20231030	182100	117155205	4150	4150	4150	4150	0
166	20231030	182000	117155205	4150	4150	4150	4150	0
167	20231030	181900	117155205	4150	4150	4150	4150	0
168	20231030	181800	117155205	4150	4150	4150	4150	0
169	20231030	181700	117155205	4150	4150	4150	4150	0
170	20231030	181600	117155205	4150	4150	4150	4150	0
171	20231030	181500	117155205	4150	4150	4150	4150	0
172	20231030	181400	117155205	4150	4150	4150	4150	0
173	20231030	181300	117155205	4150	4150	4150	4150	0
174	20231030	181200	117155205	4150	4150	4150	4150	0
175	20231030	181100	117155205	4150	4150	4150	4150	0
176	20231030	181000	117155205	4150	4150	4150	4150	0
177	20231030	180900	117155205	4150	4150	4150	4150	0
178	20231030	180800	117155205	4150	4150	4150	4150	0
179	20231030	180700	117155205	4150	4150	4150	4150	0
180	20231030	180600	117155205	4150	4150	4150	4150	0
181	20231030	180500	117155205	4150	4150	4150	4150	0
182	20231030	180400	117155205	4150	4150	4150	4150	412
183	20231030	180300	117155205	4150	4150	4150	4150	0
184	20231030	180200	117155205	4150	4150	4150	4150	0
185	20231030	180100	117155205	4150	4150	4150	4150	0
186	20231030	180000	117155205	4150	4150	4150	4150	0
187	20231030	175900	117155205	4150	4150	4150	4150	0
188	20231030	175800	117155205	4150	4150	4150	4150	0
189	20231030	175700	117155205	4150	4150	4150	4150	0
190	20231030	175600	117155205	4150	4150	4150	4150	0
191	20231030	175500	117155205	4150	4150	4150	4150	0
192	20231030	175400	117155205	4150	4150	4150	4150	0
193	20231030	175300	117155205	4150	4150	4150	4150	0
194	20231030	175200	117155205	4150	4150	4150	4150	0
195	20231030	175100	117155205	4150	4150	4150	4150	0
196	20231030	175000	117155205	4150	4150	4150	4150	0
197	20231030	174900	117155205	4150	4150	4150	4150	0
198	20231030	174800	117155205	4150	4150	4150	4150	0
199	20231030	174700	117155205	4150	4150	4150	4150	0
200	20231030	174600	117155205	4150	4150	4150	4150	0
201	20231030	174500	117155205	4150	4150	4150	4150	0
202	20231030	174400	117155205	4150	4150	4150	4150	0
203	20231030	174300	117155205	4150	4150	4150	4150	0
204	20231030	174200	117155205	4150	4150	4150	4150	0
205	20231030	174100	117155205	4150	4150	4150	4150	0
206	20231030	174000	117155205	4150	4150	4150	4150	0
207	20231030	173900	117155205	4150	4150	4150	4150	0
208	20231030	173800	117155205	4150	4150	4150	4150	0
209	20231030	173700	117155205	4150	4150	4150	4150	0
210	20231030	173600	117155205	4150	4150	4150	4150	0
211	20231030	173500	117155205	4150	4150	4150	4150	0
212	20231030	173400	117155205	4150	4150	4150	4150	412
213	20231030	173300	117155205	4150	4150	4150	4150	0
214	20231030	173200	117155205	4150	4150	4150	4150	0
215	20231030	173100	117155205	4150	4150	4150	4150	0
216	20231030	173000	117155205	4150	4150	4150	4150	0
217	20231030	172900	117155205	4150	4150	4150	4150	0
218	20231030	172800	117155205	4150	4150	4150	4150	0
219	20231030	172700	117155205	4150	4150	4150	4150	0
220	20231030	172600	117155205	4150	4150	4150	4150	0
221	20231030	172500	117155205	4150	4150	4150	4150	0
222	20231030	172400	117155205	4150	4150	4150	4150	0
223	20231030	172300	117155205	4150	4150	4150	4150	0
224	20231030	172200	117155205	4150	4150	4150	4150	0
225	20231030	172100	117155205	4150	4150	4150	4150	0
226	20231030	172000	117155205	4150	4150	4150	4150	0
227	20231030	171900	117155205	4150	4150	4150	4150	0
228	20231030	171800	117155205	4150	4150	4150	4150	0
229	20231030	171700	117155205	4150	4150	4150	4150	0
230	20231030	171600	117155205	4150	4150	4150	4150	0
231	20231030	171500	117155205	4150	4150	4150	4150	0
232	20231030	171400	117155205	4150	4150	4150	4150	0
233	20231030	171300	117155205	4150	4150	4150	4150	0
234	20231030	171200	117155205	4150	4150	4150	4150	0
235	20231030	171100	117155205	4150	4150	4150	4150	0
236	20231030	171000	117155205	4150	4150	4150	4150	0
237	20231030	170900	117155205	4150	4150	4150	4150	0
238	20231030	170800	117155205	4150	4150	4150	4150	0
239	20231030	170700	117155205	4150	4150	4150	4150	0
240	20231030	170600	117155205	4150	4150	4150	4150	0
241	20231030	170500	117155205	4150	4150	4150	4150	0
242	20231030	170400	117155205	4150	4150	4150	4150	412
243	20231030	170300	117155205	4150	4150	4150	4150	0
244	20231030	170200	117155205	4150	4150	4150	4150	0
245	20231030	170100	117155205	4150	4150	4150	4150	0
246	20231030	170000	117155205	4150	4150	4150	4150	0
247	20231030	165900	117155205	4150	4150	4150	4150	0
248	20231030	165800	117155205	4150	4150	4150	4150	0
249	20231030	165700	117155205	4150	4150	4150	4150	0
250	20231030	165600	117155205	4150	4150	4150	4150	0
251	20231030	165500	117155205	4150	4150	4150	4150	0
252	20231030	165400	117155205	4150	4150	4150	4150	0
253	20231030	165300	117155205	4150	4150	4150	4150	0
254	20231030	165200	117155205	4150	4150	4150	4150	0
255	20231030	165100	117155205	4150	4150	4150	4150	0
256	20231030	165000	117155205	4150	4150	4150	4150	0
257	20231030	164900	117155205	4150	4150	4150	4150	0
258	20231030	164800	117155205	4150	4150	4150	4150	0
259	20231030	164700	117155205	4150	4150	4150	4150	0
260	20231030	164600	117155205	4150	4150	4150	4150	0
261	20231030	164500	117155205	4150	4150	4150	4150	0
262	20231030	164400	117155205	4150	4150	4150	4150	0
263	20231030	164300	117155205	4150	4150	4150	4150	0
264	20231030	164200	117155205	4150	4150	4150	4150	0
265	20231030	164100	117155205	4150	4150	4150	4150	0
266	20231030	164000	117155205	4150	4150	4150	4150	0
267	20231030	163900	117155205	4150	4150	4150	4150	0
268	20231030	163800	117155205	4150	4150	4150	4150	0
269	20231030	163700	117155205	4150	4150	4150	4150	0
270	20231030	163600	117155205	4150	4150	4150	4150	0
271	20231030	163500	117155205	4150	4150	4150	4150	0
272	20231030	163400	117155205	4150	4150	4150	4150	412
273	20231030	163300	117155205	4150	4150	4150	4150	0
274	20231030	163200	117155205	4150	4150	4150	4150	0
275	20231030	163100	117155205	4150	4150	4150	4150	0
276	20231030	163000	117155205	4150	4150	4150	4150	0
277	20231030	162900	117155205	4150	4150	4150	4150	0
278	20231030	162800	117155205	4150	4150	4150	4150	0
279	20231030	162700	117155205	4150	4150	4150	4150	0
280	20231030	162600	117155205	4150	4150	4150	4150	0
281	20231030	162500	117155205	4150	4150	4150	4150	0
282	20231030	162400	117155205	4150	4150	4150	4150	0
283	20231030	162300	117155205	4150	4150	4150	4150	0
284	20231030	162200	117155205	4150	4150	4150	4150	0
285	20231030	162100	117155205	4150	4150	4150	4150	0
286	20231030	162000	117155205	4150	4150	4150	4150	0
287	20231030	161900	117155205	4150	4150	4150	4150	0
288	20231030	161800	117155205	4150	4150	4150	4150	0
289	20231030	161700	117155205	4150	4150	4150	4150	0
290	20231030	161600	117155205	4150	4150	4150	4150	0
291	20231030	161500	117155205	4150	4150	4150	4150	0
292	20231030	161400	117155205	4150	4150	4150	4150	0
293	20231030	161300	117155205	4150	4150	4150	4150	0
294	20231030	161200	117155205	4150	4150	4150	4150	0
295	20231030	161100	117155205	4150	4150	4150	4150	0
296	20231030	161000	117155205	4150	4150	4150	4150	0
297	20231030	160900	117155205	4150	4150	4150	4150	0
298	20231030	160800	117155205	4150	4150	4150	4150	0
299	20231030	160700	117155205	4150	4150	4150	4150	0
300	20231030	160600	117155205	4150	4150	4150	4150	0
301	20231030	160500	117155205	4150	4150	4150	4150	0
302	20231030	160400	117155205	4150	4150	4150	4150	412
303	20231030	160300	117155205	4150	4150	4150	4150	0
304	20231030	160200	117155205	4150	4150	4150	4150	0
305	20231030	160100	117155205	4150	4150	4150	4150	0
306	20231030	160000	117155205	4150	4150	4150	4150	0
307	20231030	155900	117155205	4150	4150	4150	4150	0
308	20231030	155800	117155205	4150	4150	4150	4150	0
309	20231030	155700	117155205	4150	4150	4150	4150	0
310	20231030	155600	117155205	4150	4150	4150	4150	0
311	20231030	155500	117155205	4150	4150	4150	4150	0
312	20231030	155400	117155205	4150	4150	4150	4150	0
313	20231030	155300	117155205	4150	4150	4150	4150	0
314	20231030	155200	117155205	4150	4150	4150	4150	0
315	20231030	155100	117155205	4150	4150	4150	4150	0
316	20231030	155000	117155205	4150	4150	4150	4150	0
317	20231030	154900	117155205	4150	4150	4150	4150	0
318	20231030	154800	117155205	4150	4150	4150	4150	0
319	20231030	154700	117155205	4150	4150	4150	4150	0
320	20231030	154600	117155205	4150	4150	4150	4150	0
321	20231030	154500	117155205	4150	4150	4150	4150	0
322	20231030	154400	117155205	4150	4150	4150	4150	0
323	20231030	154300	117155205	4150	4150	4150	4150	0
324	20231030	154200	117155205	4150	4150	4150	4150	0
325	20231030	154100	117155205	4150	4150	4150	4150	0
326	20231030	154000	117155205	4150	4150	4150	4150	0
327	20231030	153900	117155205	4150	4150	4150	4150	0
328	20231030	153800	117155205	4150	4150	4150	4150	0
329	20231030	153700	117155205	4150	4150	4150	4150	0
330	20231030	153600	117155205	4150	4150	4150	4150	0
331	20231030	153500	117155205	4150	4150	4150	4150	0
332	20231030	153400	117155205	4150	4150	4150	4150	412
333	20231030	153300	117155205	4150	4150	4150	4150	0
334	20231030	153200	117155205	4150	4150	4150	4150	0
335	20231030	153100	117155205	4150	4150	4150	4150	0
336	20231030	153000	117155205	4150	4150	4150	4150	412
337	20231030	152900	115445405	4140	4140	4140	4140	0
338	20231030	152800	115445405	4140	4140	4140	4140	0
339	20231030	152700	115445405	4140	4140	4140	4140	0
340	20231030	152600	115445405	4140	4140	4140	4140	0
341	20231030	152500	115445405	4140	4140	4140	4140	0
342	20231030	152400	115445405	4140	4140	4140	4140	0
343	20231030	152300	115445405	4140	4140	4140	4140	0
344	20231030	152200	115445405	4140	4140	4140	4140	0
345	20231030	152100	115445405	4140	4140	4140	4140	0
346	20231030	152000	115445405	4140	4140	4140	4140	0
347	20231030	151900	115445405	4140	4140	4140	4140	0
348	20231030	151800	115445405	4140	4140	4140	4140	0
349	20231030	151700	115445405	4140	4140	4140	4140	0
350	20231030	151600	115445405	4140	4140	4140	4140	0
351	20231030	151500	115445405	4140	4140	4140	4140	0
352	20231030	151400	115445405	4140	4140	4140	4140	0
353	20231030	151300	115445405	4140	4140	4140	4140	3
354	20231030	151200	115432985	4130	4130	4130	4130	762
355	20231030	151100	112285925	4140	4140	4140	4140	4
356	20231030	151000	112269365	4140	4130	4140	4130	633
357	20231030	150900	109654975	4140	4140	4140	4140	0
358	20231030	150800	109654975	4140	4130	4140	4130	134
359	20231030	150700	109101355	4140	4140	4140	4140	0
360	20231030	150600	109101355	4140	4140	4140	4140	0
361	20231030	150500	109101355	4140	4140	4140	4140	0
362	20231030	150400	109101355	4140	4140	4140	4140	0
363	20231030	150300	109101355	4140	4140	4140	4140	0
364	20231030	150200	109101355	4140	4140	4140	4140	0
365	20231030	150100	109101355	4140	4140	4140	4140	0
366	20231030	150000	109101355	4140	4140	4140	4140	0
367	20231030	145900	109101355	4140	4140	4140	4140	147
368	20231030	145800	108492775	4140	4140	4140	4140	0
369	20231030	145700	108492775	4140	4140	4140	4140	0
370	20231030	145600	108492775	4140	4140	4140	4140	0
371	20231030	145500	108492775	4140	4140	4140	4140	0
372	20231030	145400	108492775	4140	4140	4140	4140	3
373	20231030	145300	108480355	4125	4125	4125	4125	0
374	20231030	145200	108480355	4125	4125	4125	4125	0
375	20231030	145100	108480355	4125	4125	4125	4125	24
376	20231030	145000	108381355	4140	4140	4140	4140	209
377	20231030	144900	107516095	4145	4145	4145	4145	0
378	20231030	144800	107516095	4145	4145	4145	4145	0
379	20231030	144700	107516095	4145	4145	4145	4145	0
380	20231030	144600	107516095	4145	4145	4145	4145	0
381	20231030	144500	107516095	4145	4145	4145	4145	0
382	20231030	144400	107516095	4145	4145	4145	4145	0
383	20231030	144300	107516095	4145	4145	4145	4145	0
384	20231030	144200	107516095	4145	4145	4145	4145	0
385	20231030	144100	107516095	4145	4145	4145	4145	0
386	20231030	144000	107516095	4145	4145	4145	4145	0
387	20231030	143900	107516095	4145	4145	4145	4145	0
388	20231030	143800	107516095	4145	4145	4145	4145	0
389	20231030	143700	107516095	4145	4145	4145	4145	0
390	20231030	143600	107516095	4145	4145	4145	4145	0
391	20231030	143500	107516095	4145	4140	4145	4120	359
392	20231030	143400	106031425	4145	4145	4145	4145	0
393	20231030	143300	106031425	4145	4145	4145	4145	1
394	20231030	143200	106027280	4130	4130	4130	4130	5
395	20231030	143100	106006630	4130	4130	4130	4130	0
396	20231030	143000	106006630	4130	4130	4130	4130	0
397	20231030	142900	106006630	4130	4130	4130	4130	1
398	20231030	142800	106002500	4150	4150	4150	4150	0
399	20231030	142700	106002500	4150	4150	4150	4150	0
400	20231030	142600	106002500	4150	4150	4150	4150	1
401	20231030	142500	105998350	4130	4130	4130	4130	343
402	20231030	142400	104581760	4150	4150	4150	4150	0
403	20231030	142300	104581760	4150	4150	4150	4150	0
404	20231030	142200	104581760	4150	4150	4150	4150	0
405	20231030	142100	104581760	4150	4150	4150	4150	0
406	20231030	142000	104581760	4150	4150	4150	4150	208
407	20231030	141900	103718560	4150	4150	4150	4150	0
408	20231030	141800	103718560	4150	4150	4150	4150	0
409	20231030	141700	103718560	4150	4150	4150	4150	0
410	20231030	141600	103718560	4150	4150	4150	4150	1
411	20231030	141500	103714410	4145	4145	4145	4145	0
412	20231030	141400	103714410	4145	4145	4145	4145	0
413	20231030	141300	103714410	4145	4145	4145	4145	1
414	20231030	141200	103710265	4145	4145	4145	4145	0
415	20231030	141100	103710265	4145	4145	4145	4145	71
416	20231030	141000	103415970	4150	4150	4150	4150	0
417	20231030	140900	103415970	4150	4150	4150	4150	0
418	20231030	140800	103415970	4150	4145	4150	4145	21
419	20231030	140700	103328920	4150	4150	4150	4150	0
420	20231030	140600	103328920	4150	4145	4150	4145	101
421	20231030	140500	102910270	4145	4145	4145	4145	213
422	20231030	140400	102027385	4145	4145	4145	4145	0
423	20231030	140300	102027385	4145	4145	4145	4145	0
424	20231030	140200	102027385	4145	4145	4145	4145	0
425	20231030	140100	102027385	4145	4145	4145	4145	0
426	20231030	140000	102027385	4145	4145	4145	4145	0
427	20231030	135900	102027385	4145	4145	4145	4145	0
428	20231030	135800	102027385	4145	4145	4145	4145	0
429	20231030	135700	102027385	4145	4145	4145	4145	0
430	20231030	135600	102027385	4145	4145	4145	4145	0
431	20231030	135500	102027385	4145	4145	4145	4145	0
432	20231030	135400	102027385	4145	4145	4145	4145	0
433	20231030	135300	102027385	4145	4125	4145	4125	3
434	20231030	135200	102014975	4120	4120	4120	4120	0
435	20231030	135100	102014975	4120	4120	4120	4120	1224
436	20231030	135000	96972095	4145	4145	4145	4145	208
437	20231030	134900	96109935	4145	4140	4145	4135	270
438	20231030	134800	94993340	4150	4150	4150	4150	0
439	20231030	134700	94993340	4150	4150	4150	4150	0
440	20231030	134600	94993340	4150	4150	4150	4150	0
441	20231030	134500	94993340	4150	4150	4150	4150	0
442	20231030	134400	94993340	4150	4150	4150	4150	26
443	20231030	134300	94885440	4155	4155	4155	4155	0
444	20231030	134200	94885440	4155	4155	4155	4155	1
445	20231030	134100	94881285	4155	4155	4155	4155	0
446	20231030	134000	94881285	4155	4155	4155	4155	0
447	20231030	133900	94881285	4155	4155	4155	4155	0
448	20231030	133800	94881285	4155	4155	4155	4155	0
449	20231030	133700	94881285	4155	4155	4155	4155	10
450	20231030	133600	94839735	4155	4155	4155	4155	0
451	20231030	133500	94839735	4155	4150	4155	4150	208
452	20231030	133400	93975995	4155	4155	4155	4155	0
453	20231030	133300	93975995	4155	4155	4155	4155	0
454	20231030	133200	93975995	4155	4155	4155	4155	0
455	20231030	133100	93975995	4155	4155	4155	4155	0
456	20231030	133000	93975995	4155	4155	4155	4155	0
457	20231030	132900	93975995	4155	4155	4155	4155	0
458	20231030	132800	93975995	4155	4155	4155	4155	0
459	20231030	132700	93975995	4155	4155	4155	4155	0
460	20231030	132600	93975995	4155	4155	4155	4155	0
461	20231030	132500	93975995	4155	4150	4155	4150	512
462	20231030	132400	91851135	4150	4150	4150	4150	0
463	20231030	132300	91851135	4150	4145	4150	4145	1138
464	20231030	132200	87128725	4145	4145	4145	4145	0
465	20231030	132100	87128725	4145	4145	4145	4145	0
466	20231030	132000	87128725	4145	4145	4145	4145	209
467	20231030	131900	86262420	4145	4145	4145	4145	0
468	20231030	131800	86262420	4145	4145	4145	4145	0
469	20231030	131700	86262420	4145	4145	4145	4145	0
470	20231030	131600	86262420	4145	4145	4145	4145	0
471	20231030	131500	86262420	4145	4145	4145	4145	0
472	20231030	131400	86262420	4145	4145	4145	4145	0
473	20231030	131300	86262420	4145	4145	4145	4145	0
474	20231030	131200	86262420	4145	4145	4145	4145	0
475	20231030	131100	86262420	4145	4145	4145	4145	0
476	20231030	131000	86262420	4145	4145	4145	4145	0
477	20231030	130900	86262420	4145	4145	4145	4145	0
478	20231030	130800	86262420	4145	4145	4145	4145	0
479	20231030	130700	86262420	4145	4145	4145	4145	0
480	20231030	130600	86262420	4145	4145	4145	4145	0
481	20231030	130500	86262420	4145	4140	4145	4140	213
482	20231030	130400	85380595	4140	4140	4140	4140	0
483	20231030	130300	85380595	4140	4140	4140	4140	0
484	20231030	130200	85380595	4140	4140	4140	4140	0
485	20231030	130100	85380595	4140	4140	4140	4140	0
486	20231030	130000	85380595	4140	4140	4140	4140	0
487	20231030	125900	85380595	4140	4140	4140	4140	0
488	20231030	125800	85380595	4140	4140	4140	4140	0
489	20231030	125700	85380595	4140	4140	4140	4140	0
490	20231030	125600	85380595	4140	4140	4140	4140	3
491	20231030	125500	85368175	4140	4140	4140	4140	0
492	20231030	125400	85368175	4140	4140	4140	4140	0
493	20231030	125300	85368175	4140	4140	4140	4140	0
494	20231030	125200	85368175	4140	4140	4140	4140	0
495	20231030	125100	85368175	4140	4140	4140	4140	0
496	20231030	125000	85368175	4140	4140	4140	4140	1
497	20231030	124900	85364035	4115	4140	4140	4115	2
498	20231030	124800	85355780	4130	4130	4130	4130	53
499	20231030	124700	85136890	4140	4140	4140	4140	3
500	20231030	124600	85124470	4140	4140	4140	4140	35
501	20231030	124500	84979570	4145	4145	4145	4145	0
502	20231030	124400	84979570	4145	4145	4145	4145	0
503	20231030	124300	84979570	4145	4145	4145	4145	0
504	20231030	124200	84979570	4145	4145	4145	4145	0
505	20231030	124100	84979570	4145	4145	4145	4145	0
506	20231030	124000	84979570	4145	4135	4145	4135	346
507	20231030	123900	83548850	4150	4150	4150	4150	0
508	20231030	123800	83548850	4150	4150	4150	4150	0
509	20231030	123700	83548850	4150	4150	4150	4150	0
510	20231030	123600	83548850	4150	4150	4150	4150	0
511	20231030	123500	83548850	4150	4145	4150	4145	719
512	20231030	123400	80568545	4145	4140	4145	4140	281
513	20231030	123300	79405200	4130	4130	4130	4130	9
514	20231030	123200	79368030	4140	4140	4140	4140	0
515	20231030	123100	79368030	4140	4140	4140	4140	0
516	20231030	123000	79368030	4140	4140	4140	4140	0
517	20231030	122900	79368030	4140	4140	4140	4140	0
518	20231030	122800	79368030	4140	4140	4140	4140	0
519	20231030	122700	79368030	4140	4125	4140	4125	350
520	20231030	122600	77920530	4140	4140	4140	4140	0
521	20231030	122500	77920530	4140	4140	4140	4140	0
522	20231030	122400	77920530	4140	4140	4140	4140	2
523	20231030	122300	77912250	4130	4130	4130	4130	150
524	20231030	122200	77292750	4140	4125	4140	4125	298
525	20231030	122100	76063485	4140	4140	4140	4140	1
526	20231030	122000	76059345	4135	4135	4140	4135	1085
527	20231030	121900	71571750	4135	4135	4135	4135	0
528	20231030	121800	71571750	4135	4125	4135	4125	771
529	20231030	121700	68390265	4120	4120	4120	4120	0
530	20231030	121600	68390265	4120	4120	4120	4120	54
531	20231030	121500	68167785	4115	4120	4120	4115	42
532	20231030	121400	67994950	4115	4115	4115	4115	0
533	20231030	121300	67994950	4115	4110	4115	4110	1166
534	20231030	121200	63197215	4105	4105	4105	4105	1
535	20231030	121100	63193110	4110	4110	4110	4110	0
536	20231030	121000	63193110	4110	4105	4110	4105	38
537	20231030	120900	63037115	4100	4095	4105	4095	1006
538	20231030	120800	58908245	4100	4100	4100	4100	1
539	20231030	120700	58904145	4100	4100	4100	4100	171
540	20231030	120600	58203045	4100	4100	4100	4100	0
541	20231030	120500	58203045	4100	4100	4100	4100	39
542	20231030	120400	58043145	4100	4100	4100	4100	0
543	20231030	120300	58043145	4100	4100	4100	4100	8
544	20231030	120200	58010345	4100	4100	4100	4100	0
545	20231030	120100	58010345	4100	4100	4100	4100	0
546	20231030	120000	58010345	4100	4100	4100	4100	0
547	20231030	115900	58010345	4100	4100	4100	4100	0
548	20231030	115800	58010345	4100	4100	4100	4100	0
549	20231030	115700	58010345	4100	4100	4100	4100	0
550	20231030	115600	58010345	4100	4100	4100	4100	0
551	20231030	115500	58010345	4100	4100	4100	4100	0
552	20231030	115400	58010345	4100	4100	4100	4100	0
553	20231030	115300	58010345	4100	4100	4100	4100	0
554	20231030	115200	58010345	4100	4100	4100	4100	0
555	20231030	115100	58010345	4100	4100	4100	4100	200
556	20231030	115000	57190345	4100	4100	4100	4100	20
557	20231030	114900	57108345	4100	4100	4100	4100	0
558	20231030	114800	57108345	4100	4100	4100	4100	5
559	20231030	114700	57087845	4100	4100	4100	4100	0
560	20231030	114600	57087845	4100	4100	4100	4100	0
561	20231030	114500	57087845	4100	4100	4100	4100	1
562	20231030	114400	57083745	4075	4075	4075	4075	0
563	20231030	114300	57083745	4075	4075	4075	4075	0
564	20231030	114200	57083745	4075	4075	4075	4075	0
565	20231030	114100	57083745	4075	4075	4075	4075	0
566	20231030	114000	57083745	4075	4075	4075	4075	4
567	20231030	113900	57067445	4075	4075	4075	4075	0
568	20231030	113800	57067445	4075	4075	4075	4075	0
569	20231030	113700	57067445	4075	4075	4075	4075	0
570	20231030	113600	57067445	4075	4075	4075	4075	0
571	20231030	113500	57067445	4075	4075	4075	4075	0
572	20231030	113400	57067445	4075	4075	4075	4075	0
573	20231030	113300	57067445	4075	4075	4075	4075	0
574	20231030	113200	57067445	4075	4075	4075	4075	0
575	20231030	113100	57067445	4075	4075	4075	4075	1
576	20231030	113000	57063370	4105	4105	4105	4105	1
577	20231030	112900	57059265	4075	4075	4075	4075	0
578	20231030	112800	57059265	4075	4075	4075	4075	0
579	20231030	112700	57059265	4075	4080	4080	4075	20
580	20231030	112600	56977760	4075	4075	4075	4075	0
581	20231030	112500	56977760	4075	4075	4075	4075	0
582	20231030	112400	56977760	4075	4110	4110	4075	96
583	20231030	112300	56586135	4110	4110	4110	4110	1
584	20231030	112200	56582025	4115	4115	4115	4115	0
585	20231030	112100	56582025	4115	4115	4115	4115	0
586	20231030	112000	56582025	4115	4115	4115	4115	208
587	20231030	111900	55726105	4115	4115	4115	4115	0
588	20231030	111800	55726105	4115	4115	4115	4115	0
589	20231030	111700	55726105	4115	4115	4115	4115	0
590	20231030	111600	55726105	4115	4115	4115	4115	0
591	20231030	111500	55726105	4115	4115	4115	4115	0
592	20231030	111400	55726105	4115	4115	4115	4115	0
593	20231030	111300	55726105	4115	4115	4115	4115	0
594	20231030	111200	55726105	4115	4115	4115	4115	0
595	20231030	111100	55726105	4115	4115	4115	4115	0
596	20231030	111000	55726105	4115	4115	4115	4115	0
597	20231030	110900	55726105	4115	4115	4115	4115	0
598	20231030	110800	55726105	4115	4115	4115	4115	0
599	20231030	110700	55726105	4115	4115	4115	4115	0
600	20231030	110600	55726105	4115	4115	4115	4115	275
601	20231030	110500	54594480	4110	4110	4115	4110	624
602	20231030	110400	52029080	4110	4110	4110	4070	102
603	20231030	110300	51613600	4065	4095	4095	4065	336
604	20231030	110200	50246095	4095	4095	4095	4095	97
605	20231030	110100	49848880	4115	4115	4115	4115	0
606	20231030	110000	49848880	4115	4115	4115	4115	0
607	20231030	105900	49848880	4115	4115	4115	4115	0
608	20231030	105800	49848880	4115	4115	4115	4115	1
609	20231030	105700	49844765	4095	4095	4095	4095	0
610	20231030	105600	49844765	4095	4095	4095	4095	0
611	20231030	105500	49844765	4095	4095	4095	4095	0
612	20231030	105400	49844765	4095	4095	4095	4095	0
613	20231030	105300	49844765	4095	4095	4095	4095	0
614	20231030	105200	49844765	4095	4095	4095	4095	100
615	20231030	105100	49435265	4120	4120	4120	4120	0
616	20231030	105000	49435265	4120	4115	4120	4115	212
617	20231030	104900	48562880	4115	4115	4115	4115	1
618	20231030	104800	48558765	4100	4100	4100	4100	0
619	20231030	104700	48558765	4100	4100	4100	4100	0
620	20231030	104600	48558765	4100	4100	4100	4100	0
621	20231030	104500	48558765	4100	4100	4100	4100	0
622	20231030	104400	48558765	4100	4100	4100	4100	0
623	20231030	104300	48558765	4100	4100	4100	4100	0
624	20231030	104200	48558765	4100	4100	4100	4100	0
625	20231030	104100	48558765	4100	4100	4100	4100	299
626	20231030	104000	47332865	4115	4115	4115	4115	0
627	20231030	103900	47332865	4115	4115	4115	4115	0
628	20231030	103800	47332865	4115	4115	4115	4115	0
629	20231030	103700	47332865	4115	4115	4115	4115	0
630	20231030	103600	47332865	4115	4115	4115	4115	0
631	20231030	103500	47332865	4115	4115	4115	4115	208
632	20231030	103400	46476945	4115	4115	4115	4115	0
633	20231030	103300	46476945	4115	4115	4115	4115	1
634	20231030	103200	46472830	4090	4090	4090	4090	0
635	20231030	103100	46472830	4090	4090	4090	4090	0
636	20231030	103000	46472830	4090	4090	4090	4090	0
637	20231030	102900	46472830	4090	4090	4090	4090	0
638	20231030	102800	46472830	4090	4090	4090	4090	0
639	20231030	102700	46472830	4090	4090	4090	4090	0
640	20231030	102600	46472830	4090	4090	4090	4090	829
641	20231030	102500	43082220	4090	4070	4090	4070	1267
642	20231030	102400	37911465	4070	4070	4070	4070	0
643	20231030	102300	37911465	4070	4070	4070	4070	60
644	20231030	102200	37667265	4070	4070	4070	4070	29
645	20231030	102100	37549235	4070	4070	4070	4070	10
646	20231030	102000	37508535	4065	4065	4065	4065	0
647	20231030	101900	37508535	4065	4065	4065	4065	0
648	20231030	101800	37508535	4065	4065	4065	4065	0
649	20231030	101700	37508535	4065	4065	4065	4065	0
650	20231030	101600	37508535	4065	4065	4065	4065	8
651	20231030	101500	37476015	4065	4065	4065	4065	1
652	20231030	101400	37471950	4040	4040	4040	4040	0
653	20231030	101300	37471950	4040	4040	4040	4040	1
654	20231030	101200	37467910	4035	4035	4035	4035	281
655	20231030	101100	36334075	4065	4065	4065	4065	1
656	20231030	101000	36330010	4035	4035	4035	4035	0
657	20231030	100900	36330010	4035	4035	4035	4035	0
658	20231030	100800	36330010	4035	4035	4035	4035	4
659	20231030	100700	36313870	4030	4030	4030	4030	0
660	20231030	100600	36313870	4030	4030	4030	4030	0
661	20231030	100500	36313870	4030	4030	4030	4030	0
662	20231030	100400	36313870	4030	4040	4040	4030	851
663	20231030	100300	32880845	4035	4085	4085	4030	914
664	20231030	100200	29192275	4090	4090	4090	4090	0
665	20231030	100100	29192275	4090	4090	4100	4090	197
666	20231030	100000	28386505	4095	4095	4095	4095	0
667	20231030	095900	28386505	4095	4095	4095	4095	0
668	20231030	095800	28386505	4095	4095	4095	4095	0
669	20231030	095700	28386505	4095	4095	4095	4095	1
670	20231030	095600	28382410	4100	4100	4100	4100	0
671	20231030	095500	28382410	4100	4100	4100	4100	24
672	20231030	095400	28284010	4105	4105	4105	4105	1
673	20231030	095300	28279905	4100	4100	4100	4100	0
674	20231030	095200	28279905	4100	4100	4100	4100	0
675	20231030	095100	28279905	4100	4100	4100	4100	20
676	20231030	095000	28197905	4110	4120	4120	4110	220
677	20231030	094900	27291625	4125	4120	4125	4120	13
678	20231030	094800	27238025	4125	4125	4125	4125	0
679	20231030	094700	27238025	4125	4125	4125	4125	1
680	20231030	094600	27233900	4120	4120	4120	4120	2
681	20231030	094500	27225660	4130	4130	4130	4130	0
682	20231030	094400	27225660	4130	4130	4130	4130	0
683	20231030	094300	27225660	4130	4100	4130	4100	21
684	20231030	094200	27139450	4100	4110	4110	4100	339
685	20231030	094100	25747795	4145	4145	4145	4145	0
686	20231030	094000	25747795	4145	4145	4145	4145	0
687	20231030	093900	25747795	4145	4145	4145	4145	0
688	20231030	093800	25747795	4145	4145	4145	4145	0
689	20231030	093700	25747795	4145	4145	4145	4145	0
690	20231030	093600	25747795	4145	4140	4145	4140	500
691	20231030	093500	23675375	4140	4140	4140	4140	2
692	20231030	093400	23667095	4105	4110	4110	4105	7
693	20231030	093300	23638335	4150	4150	4150	4150	0
694	20231030	093200	23638335	4150	4150	4150	4150	0
695	20231030	093100	23638335	4150	4150	4150	4150	0
696	20231030	093000	23638335	4150	4150	4150	4150	0
697	20231030	092900	23638335	4150	4150	4150	4150	0
698	20231030	092800	23638335	4150	4150	4150	4150	0
699	20231030	092700	23638335	4150	4150	4150	4150	0
700	20231030	092600	23638335	4150	4150	4150	4150	0
701	20231030	092500	23638335	4150	4150	4150	4150	0
702	20231030	092400	23638335	4150	4150	4150	4150	0
703	20231030	092300	23638335	4150	4150	4150	4150	0
704	20231030	092200	23638335	4150	4150	4160	4150	171
705	20231030	092100	22928585	4150	4105	4150	4105	572
706	20231030	092000	20570185	4105	4090	4105	4090	700
707	20231030	091900	17703535	4090	4075	4090	4075	23
708	20231030	091800	17609795	4075	4080	4095	4075	425
709	20231030	091700	15871505	4075	4075	4075	4075	1
710	20231030	091600	15867430	4030	4075	4075	4020	678
711	20231030	091500	13112580	4085	4085	4085	4085	0
712	20231030	091400	13112580	4085	4085	4085	4085	0
713	20231030	091300	13112580	4085	4085	4090	4085	36
714	20231030	091200	12965515	4085	4065	4085	4065	572
715	20231030	091100	10631615	4070	4070	4070	4070	2
716	20231030	091000	10623475	4055	4065	4065	4055	544
717	20231030	090900	8413695	4055	4055	4055	4055	0
718	20231030	090800	8413695	4055	4055	4055	4055	19
719	20231030	090700	8336650	4055	4055	4055	4055	0
720	20231030	090600	8336650	4055	4055	4055	4055	1
721	20231030	090500	8332595	4060	4060	4060	4060	6
722	20231030	090400	8308235	4015	4015	4015	4015	0
723	20231030	090300	8308235	4015	4020	4020	4015	1040
724	20231030	090200	4132080	4015	4015	4015	4015	0
725	20231030	090100	4132080	4015	4015	4015	4015	1
726	20231030	090000	4128065	4065	4000	4065	4000	1032