KissMeData/072950/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194800	48141415	4150	4150	4150	4150	414
3	20231030	194700	48141415	4150	4150	4150	4150	0
4	20231030	194600	48141415	4150	4150	4150	4150	0
5	20231030	194500	48141415	4150	4150	4150	4150	0
6	20231030	194400	48141415	4150	4150	4150	4150	0
7	20231030	194300	48141415	4150	4150	4150	4150	0
8	20231030	194200	48141415	4150	4150	4150	4150	0
9	20231030	194100	48141415	4150	4150	4150	4150	0
10	20231030	194000	48141415	4150	4150	4150	4150	0
11	20231030	193900	48141415	4150	4150	4150	4150	0
12	20231030	193800	48141415	4150	4150	4150	4150	0
13	20231030	193700	48141415	4150	4150	4150	4150	0
14	20231030	193600	48141415	4150	4150	4150	4150	0
15	20231030	193500	48141415	4150	4150	4150	4150	0
16	20231030	193400	48141415	4150	4150	4150	4150	0
17	20231030	193300	48141415	4150	4150	4150	4150	0
18	20231030	193200	48141415	4150	4150	4150	4150	0
19	20231030	193100	48141415	4150	4150	4150	4150	0
20	20231030	193000	48141415	4150	4150	4150	4150	0
21	20231030	192900	48141415	4150	4150	4150	4150	0
22	20231030	192800	48141415	4150	4150	4150	4150	0
23	20231030	192700	48141415	4150	4150	4150	4150	0
24	20231030	192600	48141415	4150	4150	4150	4150	0
25	20231030	192500	48141415	4150	4150	4150	4150	0
26	20231030	192400	48141415	4150	4150	4150	4150	0
27	20231030	192300	48141415	4150	4150	4150	4150	0
28	20231030	192200	48141415	4150	4150	4150	4150	0
29	20231030	192100	48141415	4150	4150	4150	4150	0
30	20231030	192000	48141415	4150	4150	4150	4150	0
31	20231030	191900	48141415	4150	4150	4150	4150	0
32	20231030	191800	48141415	4150	4150	4150	4150	414
33	20231030	191700	48141415	4150	4150	4150	4150	0
34	20231030	191600	48141415	4150	4150	4150	4150	0
35	20231030	191500	48141415	4150	4150	4150	4150	0
36	20231030	191400	48141415	4150	4150	4150	4150	0
37	20231030	191300	48141415	4150	4150	4150	4150	0
38	20231030	191200	48141415	4150	4150	4150	4150	0
39	20231030	191100	48141415	4150	4150	4150	4150	0
40	20231030	191000	48141415	4150	4150	4150	4150	0
41	20231030	190900	48141415	4150	4150	4150	4150	0
42	20231030	190800	48141415	4150	4150	4150	4150	0
43	20231030	190700	48141415	4150	4150	4150	4150	0
44	20231030	190600	48141415	4150	4150	4150	4150	0
45	20231030	190500	48141415	4150	4150	4150	4150	0
46	20231030	190400	48141415	4150	4150	4150	4150	0
47	20231030	190300	48141415	4150	4150	4150	4150	0
48	20231030	190200	48141415	4150	4150	4150	4150	0
49	20231030	190100	48141415	4150	4150	4150	4150	0
50	20231030	190000	48141415	4150	4150	4150	4150	0
51	20231030	185900	48141415	4150	4150	4150	4150	0
52	20231030	185800	48141415	4150	4150	4150	4150	0
53	20231030	185700	48141415	4150	4150	4150	4150	0
54	20231030	185600	48141415	4150	4150	4150	4150	0
55	20231030	185500	48141415	4150	4150	4150	4150	0
56	20231030	185400	48141415	4150	4150	4150	4150	0
57	20231030	185300	48141415	4150	4150	4150	4150	0
58	20231030	185200	48141415	4150	4150	4150	4150	0
59	20231030	185100	48141415	4150	4150	4150	4150	0
60	20231030	185000	48141415	4150	4150	4150	4150	0
61	20231030	184900	48141415	4150	4150	4150	4150	0
62	20231030	184800	48141415	4150	4150	4150	4150	414
63	20231030	184700	48141415	4150	4150	4150	4150	0
64	20231030	184600	48141415	4150	4150	4150	4150	0
65	20231030	184500	48141415	4150	4150	4150	4150	0
66	20231030	184400	48141415	4150	4150	4150	4150	0
67	20231030	184300	48141415	4150	4150	4150	4150	0
68	20231030	184200	48141415	4150	4150	4150	4150	0
69	20231030	184100	48141415	4150	4150	4150	4150	0
70	20231030	184000	48141415	4150	4150	4150	4150	0
71	20231030	183900	48141415	4150	4150	4150	4150	0
72	20231030	183800	48141415	4150	4150	4150	4150	0
73	20231030	183700	48141415	4150	4150	4150	4150	0
74	20231030	183600	48141415	4150	4150	4150	4150	0
75	20231030	183500	48141415	4150	4150	4150	4150	0
76	20231030	183400	48141415	4150	4150	4150	4150	0
77	20231030	183300	48141415	4150	4150	4150	4150	0
78	20231030	183200	48141415	4150	4150	4150	4150	0
79	20231030	183100	48141415	4150	4150	4150	4150	0
80	20231030	183000	48141415	4150	4150	4150	4150	0
81	20231030	182900	48141415	4150	4150	4150	4150	0
82	20231030	182800	48141415	4150	4150	4150	4150	0
83	20231030	182700	48141415	4150	4150	4150	4150	0
84	20231030	182600	48141415	4150	4150	4150	4150	0
85	20231030	182500	48141415	4150	4150	4150	4150	0
86	20231030	182400	48141415	4150	4150	4150	4150	0
87	20231030	182300	48141415	4150	4150	4150	4150	0
88	20231030	182200	48141415	4150	4150	4150	4150	0
89	20231030	182100	48141415	4150	4150	4150	4150	0
90	20231030	182000	48141415	4150	4150	4150	4150	0
91	20231030	181900	48141415	4150	4150	4150	4150	0
92	20231030	181800	48141415	4150	4150	4150	4150	414
93	20231030	181700	48141415	4150	4150	4150	4150	0
94	20231030	181600	48141415	4150	4150	4150	4150	0
95	20231030	181500	48141415	4150	4150	4150	4150	0
96	20231030	181400	48141415	4150	4150	4150	4150	0
97	20231030	181300	48141415	4150	4150	4150	4150	0
98	20231030	181200	48141415	4150	4150	4150	4150	0
99	20231030	181100	48141415	4150	4150	4150	4150	0
100	20231030	181000	48141415	4150	4150	4150	4150	0
101	20231030	180900	48141415	4150	4150	4150	4150	0
102	20231030	180800	48141415	4150	4150	4150	4150	0
103	20231030	180700	48141415	4150	4150	4150	4150	0
104	20231030	180600	48141415	4150	4150	4150	4150	0
105	20231030	180500	48141415	4150	4150	4150	4150	0
106	20231030	180400	48141415	4150	4150	4150	4150	0
107	20231030	180300	48141415	4150	4150	4150	4150	0
108	20231030	180200	48141415	4150	4150	4150	4150	0
109	20231030	180100	48141415	4150	4150	4150	4150	0
110	20231030	180000	48141415	4150	4150	4150	4150	0
111	20231030	175900	48141415	4150	4150	4150	4150	0
112	20231030	175800	48141415	4150	4150	4150	4150	0
113	20231030	175700	48141415	4150	4150	4150	4150	0
114	20231030	175600	48141415	4150	4150	4150	4150	0
115	20231030	175500	48141415	4150	4150	4150	4150	0
116	20231030	175400	48141415	4150	4150	4150	4150	0
117	20231030	175300	48141415	4150	4150	4150	4150	0
118	20231030	175200	48141415	4150	4150	4150	4150	0
119	20231030	175100	48141415	4150	4150	4150	4150	0
120	20231030	175000	48141415	4150	4150	4150	4150	0
121	20231030	174900	48141415	4150	4150	4150	4150	0
122	20231030	174800	48141415	4150	4150	4150	4150	414
123	20231030	174700	48141415	4150	4150	4150	4150	0
124	20231030	174600	48141415	4150	4150	4150	4150	0
125	20231030	174500	48141415	4150	4150	4150	4150	0
126	20231030	174400	48141415	4150	4150	4150	4150	0
127	20231030	174300	48141415	4150	4150	4150	4150	0
128	20231030	174200	48141415	4150	4150	4150	4150	0
129	20231030	174100	48141415	4150	4150	4150	4150	0
130	20231030	174000	48141415	4150	4150	4150	4150	0
131	20231030	173900	48141415	4150	4150	4150	4150	0
132	20231030	173800	48141415	4150	4150	4150	4150	0
133	20231030	173700	48141415	4150	4150	4150	4150	0
134	20231030	173600	48141415	4150	4150	4150	4150	0
135	20231030	173500	48141415	4150	4150	4150	4150	0
136	20231030	173400	48141415	4150	4150	4150	4150	0
137	20231030	173300	48141415	4150	4150	4150	4150	0
138	20231030	173200	48141415	4150	4150	4150	4150	0
139	20231030	173100	48141415	4150	4150	4150	4150	0
140	20231030	173000	48141415	4150	4150	4150	4150	0
141	20231030	172900	48141415	4150	4150	4150	4150	0
142	20231030	172800	48141415	4150	4150	4150	4150	0
143	20231030	172700	48141415	4150	4150	4150	4150	0
144	20231030	172600	48141415	4150	4150	4150	4150	0
145	20231030	172500	48141415	4150	4150	4150	4150	0
146	20231030	172400	48141415	4150	4150	4150	4150	0
147	20231030	172300	48141415	4150	4150	4150	4150	0
148	20231030	172200	48141415	4150	4150	4150	4150	0
149	20231030	172100	48141415	4150	4150	4150	4150	0
150	20231030	172000	48141415	4150	4150	4150	4150	0
151	20231030	171900	48141415	4150	4150	4150	4150	0
152	20231030	171800	48141415	4150	4150	4150	4150	414
153	20231030	171700	48141415	4150	4150	4150	4150	0
154	20231030	171600	48141415	4150	4150	4150	4150	0
155	20231030	171500	48141415	4150	4150	4150	4150	0
156	20231030	171400	48141415	4150	4150	4150	4150	0
157	20231030	171300	48141415	4150	4150	4150	4150	0
158	20231030	171200	48141415	4150	4150	4150	4150	0
159	20231030	171100	48141415	4150	4150	4150	4150	0
160	20231030	171000	48141415	4150	4150	4150	4150	0
161	20231030	170900	48141415	4150	4150	4150	4150	0
162	20231030	170800	48141415	4150	4150	4150	4150	0
163	20231030	170700	48141415	4150	4150	4150	4150	0
164	20231030	170600	48141415	4150	4150	4150	4150	0
165	20231030	170500	48141415	4150	4150	4150	4150	0
166	20231030	170400	48141415	4150	4150	4150	4150	0
167	20231030	170300	48141415	4150	4150	4150	4150	0
168	20231030	170200	48141415	4150	4150	4150	4150	0
169	20231030	170100	48141415	4150	4150	4150	4150	0
170	20231030	170000	48141415	4150	4150	4150	4150	0
171	20231030	165900	48141415	4150	4150	4150	4150	0
172	20231030	165800	48141415	4150	4150	4150	4150	0
173	20231030	165700	48141415	4150	4150	4150	4150	0
174	20231030	165600	48141415	4150	4150	4150	4150	0
175	20231030	165500	48141415	4150	4150	4150	4150	0
176	20231030	165400	48141415	4150	4150	4150	4150	0
177	20231030	165300	48141415	4150	4150	4150	4150	0
178	20231030	165200	48141415	4150	4150	4150	4150	0
179	20231030	165100	48141415	4150	4150	4150	4150	0
180	20231030	165000	48141415	4150	4150	4150	4150	0
181	20231030	164900	48141415	4150	4150	4150	4150	0
182	20231030	164800	48141415	4150	4150	4150	4150	414
183	20231030	164700	48141415	4150	4150	4150	4150	0
184	20231030	164600	48141415	4150	4150	4150	4150	0
185	20231030	164500	48141415	4150	4150	4150	4150	0
186	20231030	164400	48141415	4150	4150	4150	4150	0
187	20231030	164300	48141415	4150	4150	4150	4150	0
188	20231030	164200	48141415	4150	4150	4150	4150	0
189	20231030	164100	48141415	4150	4150	4150	4150	0
190	20231030	164000	48141415	4150	4150	4150	4150	0
191	20231030	163900	48141415	4150	4150	4150	4150	0
192	20231030	163800	48141415	4150	4150	4150	4150	0
193	20231030	163700	48141415	4150	4150	4150	4150	0
194	20231030	163600	48141415	4150	4150	4150	4150	0
195	20231030	163500	48141415	4150	4150	4150	4150	0
196	20231030	163400	48141415	4150	4150	4150	4150	0
197	20231030	163300	48141415	4150	4150	4150	4150	0
198	20231030	163200	48141415	4150	4150	4150	4150	0
199	20231030	163100	48141415	4150	4150	4150	4150	0
200	20231030	163000	48141415	4150	4150	4150	4150	0
201	20231030	162900	48141415	4150	4150	4150	4150	0
202	20231030	162800	48141415	4150	4150	4150	4150	0
203	20231030	162700	48141415	4150	4150	4150	4150	0
204	20231030	162600	48141415	4150	4150	4150	4150	0
205	20231030	162500	48141415	4150	4150	4150	4150	0
206	20231030	162400	48141415	4150	4150	4150	4150	0
207	20231030	162300	48141415	4150	4150	4150	4150	0
208	20231030	162200	48141415	4150	4150	4150	4150	0
209	20231030	162100	48141415	4150	4150	4150	4150	0
210	20231030	162000	48141415	4150	4150	4150	4150	0
211	20231030	161900	48141415	4150	4150	4150	4150	0
212	20231030	161800	48141415	4150	4150	4150	4150	414
213	20231030	161700	48141415	4150	4150	4150	4150	0
214	20231030	161600	48141415	4150	4150	4150	4150	0
215	20231030	161500	48141415	4150	4150	4150	4150	0
216	20231030	161400	48141415	4150	4150	4150	4150	0
217	20231030	161300	48141415	4150	4150	4150	4150	0
218	20231030	161200	48141415	4150	4150	4150	4150	0
219	20231030	161100	48141415	4150	4150	4150	4150	0
220	20231030	161000	48141415	4150	4150	4150	4150	0
221	20231030	160900	48141415	4150	4150	4150	4150	0
222	20231030	160800	48141415	4150	4150	4150	4150	0
223	20231030	160700	48141415	4150	4150	4150	4150	0
224	20231030	160600	48141415	4150	4150	4150	4150	0
225	20231030	160500	48141415	4150	4150	4150	4150	0
226	20231030	160400	48141415	4150	4150	4150	4150	0
227	20231030	160300	48141415	4150	4150	4150	4150	0
228	20231030	160200	48141415	4150	4150	4150	4150	0
229	20231030	160100	48141415	4150	4150	4150	4150	0
230	20231030	160000	48141415	4150	4150	4150	4150	0
231	20231030	155900	48141415	4150	4150	4150	4150	0
232	20231030	155800	48141415	4150	4150	4150	4150	0
233	20231030	155700	48141415	4150	4150	4150	4150	0
234	20231030	155600	48141415	4150	4150	4150	4150	0
235	20231030	155500	48141415	4150	4150	4150	4150	0
236	20231030	155400	48141415	4150	4150	4150	4150	0
237	20231030	155300	48141415	4150	4150	4150	4150	0
238	20231030	155200	48141415	4150	4150	4150	4150	0
239	20231030	155100	48141415	4150	4150	4150	4150	0
240	20231030	155000	48141415	4150	4150	4150	4150	0
241	20231030	154900	48141415	4150	4150	4150	4150	0
242	20231030	154800	48141415	4150	4150	4150	4150	414
243	20231030	154700	48141415	4150	4150	4150	4150	0
244	20231030	154600	48141415	4150	4150	4150	4150	0
245	20231030	154500	48141415	4150	4150	4150	4150	0
246	20231030	154400	48141415	4150	4150	4150	4150	0
247	20231030	154300	48141415	4150	4150	4150	4150	0
248	20231030	154200	48141415	4150	4150	4150	4150	0
249	20231030	154100	48141415	4150	4150	4150	4150	0
250	20231030	154000	48141415	4150	4150	4150	4150	0
251	20231030	153900	48141415	4150	4150	4150	4150	0
252	20231030	153800	48141415	4150	4150	4150	4150	0
253	20231030	153700	48141415	4150	4150	4150	4150	0
254	20231030	153600	48141415	4150	4150	4150	4150	0
255	20231030	153500	48141415	4150	4150	4150	4150	0
256	20231030	153400	48141415	4150	4150	4150	4150	0
257	20231030	153300	48141415	4150	4150	4150	4150	0
258	20231030	153200	48141415	4150	4150	4150	4150	0
259	20231030	153100	48141415	4150	4150	4150	4150	0
260	20231030	153000	48141415	4150	4150	4150	4150	414
261	20231030	152900	46423315	4150	4150	4150	4150	0
262	20231030	152800	46423315	4150	4150	4150	4150	0
263	20231030	152700	46423315	4150	4150	4150	4150	0
264	20231030	152600	46423315	4150	4150	4150	4150	0
265	20231030	152500	46423315	4150	4150	4150	4150	0
266	20231030	152400	46423315	4150	4150	4150	4150	0
267	20231030	152300	46423315	4150	4150	4150	4150	0
268	20231030	152200	46423315	4150	4150	4150	4150	0
269	20231030	152100	46423315	4150	4150	4150	4150	0
270	20231030	152000	46423315	4150	4150	4150	4150	0
271	20231030	151900	46423315	4150	4150	4150	4150	0
272	20231030	151800	46423315	4150	4150	4150	4150	0
273	20231030	151700	46423315	4150	4150	4150	4150	0
274	20231030	151600	46423315	4150	4145	4150	4145	10
275	20231030	151500	46381825	4130	4130	4130	4130	2
276	20231030	151400	46373565	4130	4130	4130	4130	0
277	20231030	151300	46373565	4130	4130	4130	4130	1
278	20231030	151200	46369435	4130	4130	4130	4130	1
279	20231030	151100	46365305	4130	4130	4130	4130	7
280	20231030	151000	46336395	4125	4125	4125	4125	0
281	20231030	150900	46336395	4125	4125	4125	4125	0
282	20231030	150800	46336395	4125	4125	4125	4125	1
283	20231030	150700	46332270	4150	4150	4150	4150	0
284	20231030	150600	46332270	4150	4150	4150	4150	0
285	20231030	150500	46332270	4150	4150	4150	4150	0
286	20231030	150400	46332270	4150	4150	4150	4150	0
287	20231030	150300	46332270	4150	4150	4150	4150	0
288	20231030	150200	46332270	4150	4150	4150	4150	0
289	20231030	150100	46332270	4150	4145	4150	4145	46
290	20231030	150000	46141450	4145	4145	4145	4145	20
291	20231030	145900	46058550	4145	4145	4145	4145	1
292	20231030	145800	46054405	4145	4145	4145	4145	18
293	20231030	145700	45979795	4145	4130	4145	4130	32
294	20231030	145600	45847220	4145	4145	4145	4145	0
295	20231030	145500	45847220	4145	4145	4145	4145	1
296	20231030	145400	45843075	4125	4130	4130	4125	162
297	20231030	145300	45174740	4130	4130	4130	4130	1
298	20231030	145200	45170610	4150	4145	4150	4140	46
299	20231030	145100	44979835	4130	4130	4130	4130	1
300	20231030	145000	44975705	4130	4130	4130	4130	1
301	20231030	144900	44971575	4145	4130	4145	4130	21
302	20231030	144800	44884725	4130	4130	4130	4130	0
303	20231030	144700	44884725	4130	4130	4130	4130	1
304	20231030	144600	44880595	4135	4135	4135	4135	33
305	20231030	144500	44744140	4135	4135	4135	4135	0
306	20231030	144400	44744140	4135	4135	4135	4135	2
307	20231030	144300	44735870	4135	4135	4135	4135	5
308	20231030	144200	44715195	4130	4130	4130	4130	1
309	20231030	144100	44711065	4130	4130	4130	4130	1
310	20231030	144000	44706935	4150	4150	4150	4150	5
311	20231030	143900	44686185	4130	4130	4130	4130	1
312	20231030	143800	44682055	4130	4130	4130	4130	1
313	20231030	143700	44677925	4150	4145	4150	4145	10
314	20231030	143600	44636445	4130	4130	4130	4130	2
315	20231030	143500	44628185	4130	4130	4130	4130	0
316	20231030	143400	44628185	4130	4130	4130	4130	0
317	20231030	143300	44628185	4130	4130	4130	4130	2
318	20231030	143200	44619925	4130	4130	4130	4130	0
319	20231030	143100	44619925	4130	4130	4130	4130	1
320	20231030	143000	44615795	4130	4130	4130	4130	1
321	20231030	142900	44611665	4130	4130	4130	4130	0
322	20231030	142800	44611665	4130	4130	4130	4130	2
323	20231030	142700	44603405	4130	4130	4130	4130	10
324	20231030	142600	44562105	4130	4130	4130	4130	0
325	20231030	142500	44562105	4130	4130	4130	4130	2
326	20231030	142400	44553845	4130	4130	4130	4130	0
327	20231030	142300	44553845	4130	4130	4130	4130	0
328	20231030	142200	44553845	4130	4130	4130	4130	2
329	20231030	142100	44545585	4130	4130	4130	4130	0
330	20231030	142000	44545585	4130	4130	4130	4130	1
331	20231030	141900	44541455	4130	4130	4130	4130	1
332	20231030	141800	44537325	4130	4130	4130	4130	0
333	20231030	141700	44537325	4130	4130	4130	4130	2
334	20231030	141600	44529065	4130	4130	4130	4130	0
335	20231030	141500	44529065	4130	4130	4130	4130	1
336	20231030	141400	44524935	4130	4130	4130	4130	1
337	20231030	141300	44520805	4130	4130	4130	4130	0
338	20231030	141200	44520805	4130	4130	4130	4130	1
339	20231030	141100	44516675	4150	4130	4150	4130	4
340	20231030	141000	44500095	4130	4130	4130	4130	0
341	20231030	140900	44500095	4130	4130	4130	4130	6
342	20231030	140800	44475315	4125	4125	4125	4125	0
343	20231030	140700	44475315	4125	4125	4125	4125	0
344	20231030	140600	44475315	4125	4125	4125	4125	0
345	20231030	140500	44475315	4125	4125	4125	4125	0
346	20231030	140400	44475315	4125	4125	4125	4125	0
347	20231030	140300	44475315	4125	4125	4125	4125	0
348	20231030	140200	44475315	4125	4145	4145	4125	27
349	20231030	140100	44363500	4145	4145	4145	4145	766
350	20231030	140000	41188430	4145	4145	4145	4145	1
351	20231030	135900	41184285	4145	4145	4145	4145	1
352	20231030	135800	41180140	4145	4145	4145	4145	0
353	20231030	135700	41180140	4145	4145	4145	4145	1
354	20231030	135600	41175995	4145	4145	4145	4145	1
355	20231030	135500	41171850	4145	4150	4150	4145	76
356	20231030	135400	40856455	4145	4145	4145	4145	0
357	20231030	135300	40856455	4145	4145	4145	4145	1
358	20231030	135200	40852310	4145	4145	4145	4145	1
359	20231030	135100	40848165	4145	4145	4145	4145	1
360	20231030	135000	40844020	4150	4150	4150	4150	240
361	20231030	134900	39848020	4145	4145	4145	4145	1
362	20231030	134800	39843875	4145	4145	4145	4145	1
363	20231030	134700	39839730	4145	4145	4145	4145	0
364	20231030	134600	39839730	4145	4145	4145	4145	1
365	20231030	134500	39835585	4145	4145	4145	4145	80
366	20231030	134400	39503985	4145	4145	4145	4145	0
367	20231030	134300	39503985	4145	4145	4145	4145	55
368	20231030	134200	39276010	4145	4130	4145	4130	119
369	20231030	134100	38783860	4145	4145	4145	4145	0
370	20231030	134000	38783860	4145	4145	4145	4145	0
371	20231030	133900	38783860	4145	4145	4145	4145	0
372	20231030	133800	38783860	4145	4145	4145	4145	0
373	20231030	133700	38783860	4145	4145	4145	4145	0
374	20231030	133600	38783860	4145	4145	4145	4145	0
375	20231030	133500	38783860	4145	4145	4145	4145	0
376	20231030	133400	38783860	4145	4145	4145	4145	0
377	20231030	133300	38783860	4145	4145	4145	4145	0
378	20231030	133200	38783860	4145	4145	4145	4145	0
379	20231030	133100	38783860	4145	4145	4145	4145	0
380	20231030	133000	38783860	4145	4145	4145	4145	0
381	20231030	132900	38783860	4145	4145	4145	4145	3
382	20231030	132800	38771425	4130	4130	4130	4130	0
383	20231030	132700	38771425	4130	4130	4130	4130	74
384	20231030	132600	38465805	4130	4130	4130	4130	0
385	20231030	132500	38465805	4130	4130	4130	4130	0
386	20231030	132400	38465805	4130	4130	4130	4130	0
387	20231030	132300	38465805	4130	4130	4130	4130	0
388	20231030	132200	38465805	4130	4130	4130	4130	0
389	20231030	132100	38465805	4130	4130	4130	4130	0
390	20231030	132000	38465805	4130	4130	4130	4130	0
391	20231030	131900	38465805	4130	4130	4130	4130	0
392	20231030	131800	38465805	4130	4130	4130	4130	0
393	20231030	131700	38465805	4130	4130	4130	4130	0
394	20231030	131600	38465805	4130	4130	4130	4130	0
395	20231030	131500	38465805	4130	4130	4130	4130	1
396	20231030	131400	38461675	4130	4130	4130	4130	1
397	20231030	131300	38457545	4135	4135	4135	4135	0
398	20231030	131200	38457545	4135	4135	4135	4135	0
399	20231030	131100	38457545	4135	4135	4135	4135	0
400	20231030	131000	38457545	4135	4135	4135	4135	0
401	20231030	130900	38457545	4135	4135	4135	4135	0
402	20231030	130800	38457545	4135	4135	4135	4135	0
403	20231030	130700	38457545	4135	4135	4135	4135	5
404	20231030	130600	38436870	4130	4130	4130	4130	23
405	20231030	130500	38341880	4120	4120	4120	4120	0
406	20231030	130400	38341880	4120	4120	4120	4120	0
407	20231030	130300	38341880	4120	4120	4120	4120	0
408	20231030	130200	38341880	4120	4120	4120	4120	0
409	20231030	130100	38341880	4120	4120	4120	4120	0
410	20231030	130000	38341880	4120	4120	4120	4120	0
411	20231030	125900	38341880	4120	4120	4120	4120	0
412	20231030	125800	38341880	4120	4120	4120	4120	0
413	20231030	125700	38341880	4120	4120	4120	4120	0
414	20231030	125600	38341880	4120	4120	4120	4120	0
415	20231030	125500	38341880	4120	4120	4120	4120	0
416	20231030	125400	38341880	4120	4120	4120	4120	0
417	20231030	125300	38341880	4120	4120	4120	4120	0
418	20231030	125200	38341880	4120	4120	4120	4120	0
419	20231030	125100	38341880	4120	4120	4120	4120	0
420	20231030	125000	38341880	4120	4120	4120	4120	0
421	20231030	124900	38341880	4120	4120	4120	4120	0
422	20231030	124800	38341880	4120	4120	4120	4120	0
423	20231030	124700	38341880	4120	4120	4120	4120	0
424	20231030	124600	38341880	4120	4120	4120	4120	0
425	20231030	124500	38341880	4120	4120	4120	4120	0
426	20231030	124400	38341880	4120	4120	4120	4120	0
427	20231030	124300	38341880	4120	4120	4120	4120	0
428	20231030	124200	38341880	4120	4120	4120	4120	0
429	20231030	124100	38341880	4120	4120	4120	4120	0
430	20231030	124000	38341880	4120	4120	4120	4120	0
431	20231030	123900	38341880	4120	4120	4120	4120	0
432	20231030	123800	38341880	4120	4120	4120	4120	0
433	20231030	123700	38341880	4120	4120	4120	4120	0
434	20231030	123600	38341880	4120	4120	4120	4120	0
435	20231030	123500	38341880	4120	4130	4130	4120	644
436	20231030	123400	35686745	4130	4130	4130	4130	0
437	20231030	123300	35686745	4130	4130	4130	4130	0
438	20231030	123200	35686745	4130	4130	4130	4130	0
439	20231030	123100	35686745	4130	4130	4130	4130	0
440	20231030	123000	35686745	4130	4130	4130	4130	0
441	20231030	122900	35686745	4130	4130	4130	4130	0
442	20231030	122800	35686745	4130	4130	4130	4130	6
443	20231030	122700	35661965	4135	4135	4135	4135	0
444	20231030	122600	35661965	4135	4135	4135	4135	0
445	20231030	122500	35661965	4135	4135	4135	4135	0
446	20231030	122400	35661965	4135	4135	4135	4135	0
447	20231030	122300	35661965	4135	4135	4135	4135	645
448	20231030	122200	32994890	4135	4135	4135	4135	0
449	20231030	122100	32994890	4135	4135	4135	4135	1
450	20231030	122000	32990755	4135	4135	4135	4135	1
451	20231030	121900	32986620	4135	4135	4135	4135	0
452	20231030	121800	32986620	4135	4135	4135	4135	1
453	20231030	121700	32982485	4135	4135	4135	4135	1
454	20231030	121600	32978350	4135	4135	4135	4135	1
455	20231030	121500	32974215	4135	4135	4135	4135	1
456	20231030	121400	32970080	4135	4135	4135	4135	0
457	20231030	121300	32970080	4135	4135	4135	4135	1
458	20231030	121200	32965945	4135	4135	4135	4135	1
459	20231030	121100	32961810	4160	4160	4160	4160	0
460	20231030	121000	32961810	4160	4145	4160	4135	10
461	20231030	120900	32920310	4135	4135	4135	4135	1
462	20231030	120800	32916175	4135	4135	4135	4135	1
463	20231030	120700	32912040	4150	4150	4150	4150	96
464	20231030	120600	32513640	4135	4135	4135	4135	1
465	20231030	120500	32509505	4130	4130	4130	4130	1
466	20231030	120400	32505375	4130	4130	4130	4130	1
467	20231030	120300	32501245	4130	4130	4130	4130	26
468	20231030	120200	32393865	4130	4130	4130	4130	0
469	20231030	120100	32393865	4130	4130	4130	4130	1
470	20231030	120000	32389735	4130	4130	4130	4130	1
471	20231030	115900	32385605	4135	4135	4135	4135	29
472	20231030	115800	32265690	4130	4130	4130	4130	1
473	20231030	115700	32261560	4130	4130	4130	4130	1
474	20231030	115600	32257430	4135	4135	4135	4135	94
475	20231030	115500	31868740	4130	4130	4130	4130	2
476	20231030	115400	31860480	4130	4130	4130	4130	91
477	20231030	115300	31484650	4120	4120	4120	4120	0
478	20231030	115200	31484650	4120	4120	4120	4120	0
479	20231030	115100	31484650	4120	4120	4120	4120	0
480	20231030	115000	31484650	4120	4120	4120	4120	0
481	20231030	114900	31484650	4120	4120	4120	4120	0
482	20231030	114800	31484650	4120	4120	4120	4120	0
483	20231030	114700	31484650	4120	4120	4120	4120	1
484	20231030	114600	31480530	4130	4130	4130	4130	0
485	20231030	114500	31480530	4130	4130	4130	4130	0
486	20231030	114400	31480530	4130	4130	4130	4130	0
487	20231030	114300	31480530	4130	4130	4130	4130	0
488	20231030	114200	31480530	4130	4130	4130	4130	0
489	20231030	114100	31480530	4130	4130	4130	4130	0
490	20231030	114000	31480530	4130	4130	4130	4130	0
491	20231030	113900	31480530	4130	4130	4130	4130	2
492	20231030	113800	31472270	4120	4120	4120	4120	0
493	20231030	113700	31472270	4120	4120	4120	4120	0
494	20231030	113600	31472270	4120	4120	4120	4120	0
495	20231030	113500	31472270	4120	4120	4120	4120	0
496	20231030	113400	31472270	4120	4120	4120	4120	104
497	20231030	113300	31043790	4130	4130	4130	4130	0
498	20231030	113200	31043790	4130	4130	4130	4130	0
499	20231030	113100	31043790	4130	4130	4130	4130	0
500	20231030	113000	31043790	4130	4130	4130	4130	4
501	20231030	112900	31027270	4130	4130	4130	4130	0
502	20231030	112800	31027270	4130	4130	4130	4130	0
503	20231030	112700	31027270	4130	4130	4130	4130	0
504	20231030	112600	31027270	4130	4130	4130	4130	0
505	20231030	112500	31027270	4130	4130	4130	4130	0
506	20231030	112400	31027270	4130	4130	4130	4130	0
507	20231030	112300	31027270	4130	4130	4130	4130	0
508	20231030	112200	31027270	4130	4130	4130	4130	0
509	20231030	112100	31027270	4130	4130	4130	4130	18
510	20231030	112000	30952930	4130	4130	4130	4130	1
511	20231030	111900	30948800	4130	4135	4135	4130	25
512	20231030	111800	30845430	4130	4130	4130	4130	4
513	20231030	111700	30828910	4130	4130	4130	4130	0
514	20231030	111600	30828910	4130	4130	4130	4130	60
515	20231030	111500	30581110	4130	4130	4130	4130	1
516	20231030	111400	30576980	4130	4130	4130	4130	2
517	20231030	111300	30568720	4130	4130	4130	4130	0
518	20231030	111200	30568720	4130	4130	4130	4130	1
519	20231030	111100	30564590	4130	4130	4130	4130	1
520	20231030	111000	30560460	4150	4150	4150	4130	7
521	20231030	110900	30531470	4135	4135	4135	4135	0
522	20231030	110800	30531470	4135	4130	4135	4130	19
523	20231030	110700	30452925	4130	4130	4130	4130	0
524	20231030	110600	30452925	4130	4130	4130	4130	0
525	20231030	110500	30452925	4130	4130	4130	4130	0
526	20231030	110400	30452925	4130	4130	4130	4130	0
527	20231030	110300	30452925	4130	4130	4130	4130	2
528	20231030	110200	30444665	4130	4130	4130	4130	0
529	20231030	110100	30444665	4130	4130	4130	4130	0
530	20231030	110000	30444665	4130	4130	4130	4130	1
531	20231030	105900	30440535	4130	4130	4130	4130	1
532	20231030	105800	30436405	4130	4130	4130	4130	0
533	20231030	105700	30436405	4130	4130	4130	4130	2
534	20231030	105600	30428145	4130	4130	4130	4130	0
535	20231030	105500	30428145	4130	4130	4130	4130	0
536	20231030	105400	30428145	4130	4130	4130	4130	2
537	20231030	105300	30419885	4130	4130	4130	4130	4
538	20231030	105200	30403365	4130	4130	4130	4130	0
539	20231030	105100	30403365	4130	4130	4130	4130	0
540	20231030	105000	30403365	4130	4130	4130	4130	0
541	20231030	104900	30403365	4130	4130	4130	4130	0
542	20231030	104800	30403365	4130	4130	4130	4130	0
543	20231030	104700	30403365	4130	4130	4130	4130	2
544	20231030	104600	30395105	4130	4130	4130	4130	0
545	20231030	104500	30395105	4130	4130	4130	4130	0
546	20231030	104400	30395105	4130	4130	4130	4130	146
547	20231030	104300	29792125	4130	4130	4130	4130	1
548	20231030	104200	29787995	4120	4120	4120	4120	0
549	20231030	104100	29787995	4120	4120	4120	4120	0
550	20231030	104000	29787995	4120	4120	4120	4120	0
551	20231030	103900	29787995	4120	4120	4120	4120	22
552	20231030	103800	29697355	4120	4120	4120	4120	0
553	20231030	103700	29697355	4120	4120	4120	4120	0
554	20231030	103600	29697355	4120	4120	4120	4120	1
555	20231030	103500	29693235	4130	4130	4130	4130	0
556	20231030	103400	29693235	4130	4130	4130	4130	0
557	20231030	103300	29693235	4130	4130	4130	4130	0
558	20231030	103200	29693235	4130	4130	4130	4130	0
559	20231030	103100	29693235	4130	4120	4130	4120	10
560	20231030	103000	29652015	4120	4120	4120	4120	3
561	20231030	102900	29639655	4120	4120	4120	4120	18
562	20231030	102800	29565495	4130	4130	4130	4130	0
563	20231030	102700	29565495	4130	4130	4130	4130	0
564	20231030	102600	29565495	4130	4130	4130	4130	0
565	20231030	102500	29565495	4130	4130	4130	4130	0
566	20231030	102400	29565495	4130	4130	4130	4130	78
567	20231030	102300	29243355	4125	4125	4125	4125	3
568	20231030	102200	29230980	4120	4120	4120	4120	0
569	20231030	102100	29230980	4120	4120	4120	4120	1
570	20231030	102000	29226860	4120	4120	4120	4110	49
571	20231030	101900	29025345	4120	4130	4130	4120	91
572	20231030	101800	28650415	4130	4130	4130	4130	0
573	20231030	101700	28650415	4130	4130	4130	4130	0
574	20231030	101600	28650415	4130	4130	4130	4130	44
575	20231030	101500	28468695	4130	4130	4130	4130	1
576	20231030	101400	28464565	4130	4130	4130	4130	9
577	20231030	101300	28427395	4130	4130	4130	4130	1
578	20231030	101200	28423265	4130	4130	4130	4130	1
579	20231030	101100	28419135	4130	4130	4130	4130	0
580	20231030	101000	28419135	4130	4130	4130	4130	1
581	20231030	100900	28415005	4130	4130	4130	4130	1
582	20231030	100800	28410875	4130	4130	4130	4130	55
583	20231030	100700	28183725	4130	4130	4130	4130	1
584	20231030	100600	28179595	4130	4130	4130	4130	1
585	20231030	100500	28175465	4135	4135	4135	4135	0
586	20231030	100400	28175465	4135	4130	4135	4130	3
587	20231030	100300	28163070	4130	4130	4130	4130	0
588	20231030	100200	28163070	4130	4130	4130	4130	1
589	20231030	100100	28158940	4130	4130	4130	4130	1
590	20231030	100000	28154810	4125	4125	4125	4125	25
591	20231030	095900	28051685	4130	4145	4145	4130	4
592	20231030	095800	28035135	4140	4140	4140	4140	0
593	20231030	095700	28035135	4140	4145	4145	4140	4
594	20231030	095600	28018565	4140	4130	4140	4130	10
595	20231030	095500	27977185	4130	4130	4130	4130	0
596	20231030	095400	27977185	4130	4130	4130	4130	0
597	20231030	095300	27977185	4130	4130	4130	4130	2
598	20231030	095200	27968925	4130	4130	4130	4130	0
599	20231030	095100	27968925	4130	4130	4130	4130	230
600	20231030	095000	27019025	4125	4125	4125	4125	0
601	20231030	094900	27019025	4125	4125	4125	4125	0
602	20231030	094800	27019025	4125	4125	4125	4125	98
603	20231030	094700	26614775	4125	4125	4125	4125	0
604	20231030	094600	26614775	4125	4125	4125	4125	0
605	20231030	094500	26614775	4125	4125	4125	4125	49
606	20231030	094400	26412650	4110	4110	4110	4110	0
607	20231030	094300	26412650	4110	4110	4110	4110	0
608	20231030	094200	26412650	4110	4110	4110	4110	0
609	20231030	094100	26412650	4110	4110	4110	4110	0
610	20231030	094000	26412650	4110	4110	4110	4110	0
611	20231030	093900	26412650	4110	4110	4110	4110	0
612	20231030	093800	26412650	4110	4120	4120	4110	87
613	20231030	093700	26054520	4125	4125	4125	4125	3
614	20231030	093600	26042145	4120	4120	4120	4120	189
615	20231030	093500	25263465	4120	4120	4120	4120	1
616	20231030	093400	25259345	4120	4120	4120	4120	2
617	20231030	093300	25251105	4120	4115	4120	4115	3
618	20231030	093200	25238750	4115	4120	4120	4095	27
619	20231030	093100	25127680	4125	4105	4125	4105	16
620	20231030	093000	25061880	4105	4095	4105	4095	165
621	20231030	092900	24386195	4095	4095	4095	4095	31
622	20231030	092800	24259250	4095	4120	4120	4095	88
623	20231030	092700	23898865	4125	4115	4125	4115	52
624	20231030	092600	23684385	4125	4125	4125	4125	2
625	20231030	092500	23676135	4125	4125	4125	4125	0
626	20231030	092400	23676135	4125	4130	4130	4125	13
627	20231030	092300	23622460	4125	4125	4125	4125	0
628	20231030	092200	23622460	4125	4125	4125	4125	2
629	20231030	092100	23614210	4125	4125	4125	4125	0
630	20231030	092000	23614210	4125	4125	4125	4125	73
631	20231030	091900	23313085	4125	4125	4125	4125	3
632	20231030	091800	23300710	4095	4095	4095	4095	607
633	20231030	091700	20815045	4095	4100	4100	4095	45
634	20231030	091600	20630565	4080	4095	4095	4080	1131
635	20231030	091500	15999135	4080	4085	4085	4080	398
636	20231030	091400	14375190	4080	4080	4080	4080	0
637	20231030	091300	14375190	4080	4080	4080	4080	0
638	20231030	091200	14375190	4080	4095	4095	4080	18
639	20231030	091100	14301735	4080	4080	4080	4080	0
640	20231030	091000	14301735	4080	4080	4080	4080	0
641	20231030	090900	14301735	4080	4090	4090	4080	2242
642	20231030	090800	5148410	4090	4095	4095	4090	44
643	20231030	090700	4968240	4125	4125	4125	4125	0
644	20231030	090600	4968240	4125	4125	4125	4125	0
645	20231030	090500	4968240	4125	4125	4125	4125	30
646	20231030	090400	4844490	4130	4130	4130	4130	0
647	20231030	090300	4844490	4130	4130	4130	4130	0
648	20231030	090200	4844490	4130	4130	4130	4130	0
649	20231030	090100	4844490	4130	4130	4130	4130	0
650	20231030	090000	4844490	4130	4130	4130	4130	1173