KissMeData/131180/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201800	9117960	1169	1169	1169	1169	400
3	20231030	201700	9117960	1169	1169	1169	1169	0
4	20231030	201600	9117960	1169	1169	1169	1169	0
5	20231030	201500	9117960	1169	1169	1169	1169	0
6	20231030	201400	9117960	1169	1169	1169	1169	0
7	20231030	201300	9117960	1169	1169	1169	1169	0
8	20231030	201200	9117960	1169	1169	1169	1169	0
9	20231030	201100	9117960	1169	1169	1169	1169	0
10	20231030	201000	9117960	1169	1169	1169	1169	0
11	20231030	200900	9117960	1169	1169	1169	1169	0
12	20231030	200800	9117960	1169	1169	1169	1169	0
13	20231030	200700	9117960	1169	1169	1169	1169	0
14	20231030	200600	9117960	1169	1169	1169	1169	0
15	20231030	200500	9117960	1169	1169	1169	1169	0
16	20231030	200400	9117960	1169	1169	1169	1169	0
17	20231030	200300	9117960	1169	1169	1169	1169	0
18	20231030	200200	9117960	1169	1169	1169	1169	0
19	20231030	200100	9117960	1169	1169	1169	1169	0
20	20231030	200000	9117960	1169	1169	1169	1169	0
21	20231030	195900	9117960	1169	1169	1169	1169	0
22	20231030	195800	9117960	1169	1169	1169	1169	0
23	20231030	195700	9117960	1169	1169	1169	1169	0
24	20231030	195600	9117960	1169	1169	1169	1169	0
25	20231030	195500	9117960	1169	1169	1169	1169	0
26	20231030	195400	9117960	1169	1169	1169	1169	0
27	20231030	195300	9117960	1169	1169	1169	1169	0
28	20231030	195200	9117960	1169	1169	1169	1169	0
29	20231030	195100	9117960	1169	1169	1169	1169	0
30	20231030	195000	9117960	1169	1169	1169	1169	0
31	20231030	194900	9117960	1169	1169	1169	1169	0
32	20231030	194800	9117960	1169	1169	1169	1169	400
33	20231030	194700	9117960	1169	1169	1169	1169	0
34	20231030	194600	9117960	1169	1169	1169	1169	0
35	20231030	194500	9117960	1169	1169	1169	1169	0
36	20231030	194400	9117960	1169	1169	1169	1169	0
37	20231030	194300	9117960	1169	1169	1169	1169	0
38	20231030	194200	9117960	1169	1169	1169	1169	0
39	20231030	194100	9117960	1169	1169	1169	1169	0
40	20231030	194000	9117960	1169	1169	1169	1169	0
41	20231030	193900	9117960	1169	1169	1169	1169	0
42	20231030	193800	9117960	1169	1169	1169	1169	0
43	20231030	193700	9117960	1169	1169	1169	1169	0
44	20231030	193600	9117960	1169	1169	1169	1169	0
45	20231030	193500	9117960	1169	1169	1169	1169	0
46	20231030	193400	9117960	1169	1169	1169	1169	0
47	20231030	193300	9117960	1169	1169	1169	1169	0
48	20231030	193200	9117960	1169	1169	1169	1169	0
49	20231030	193100	9117960	1169	1169	1169	1169	0
50	20231030	193000	9117960	1169	1169	1169	1169	0
51	20231030	192900	9117960	1169	1169	1169	1169	0
52	20231030	192800	9117960	1169	1169	1169	1169	0
53	20231030	192700	9117960	1169	1169	1169	1169	0
54	20231030	192600	9117960	1169	1169	1169	1169	0
55	20231030	192500	9117960	1169	1169	1169	1169	0
56	20231030	192400	9117960	1169	1169	1169	1169	0
57	20231030	192300	9117960	1169	1169	1169	1169	0
58	20231030	192200	9117960	1169	1169	1169	1169	0
59	20231030	192100	9117960	1169	1169	1169	1169	0
60	20231030	192000	9117960	1169	1169	1169	1169	0
61	20231030	191900	9117960	1169	1169	1169	1169	0
62	20231030	191800	9117960	1169	1169	1169	1169	400
63	20231030	191700	9117960	1169	1169	1169	1169	0
64	20231030	191600	9117960	1169	1169	1169	1169	0
65	20231030	191500	9117960	1169	1169	1169	1169	0
66	20231030	191400	9117960	1169	1169	1169	1169	0
67	20231030	191300	9117960	1169	1169	1169	1169	0
68	20231030	191200	9117960	1169	1169	1169	1169	0
69	20231030	191100	9117960	1169	1169	1169	1169	0
70	20231030	191000	9117960	1169	1169	1169	1169	0
71	20231030	190900	9117960	1169	1169	1169	1169	0
72	20231030	190800	9117960	1169	1169	1169	1169	0
73	20231030	190700	9117960	1169	1169	1169	1169	0
74	20231030	190600	9117960	1169	1169	1169	1169	0
75	20231030	190500	9117960	1169	1169	1169	1169	0
76	20231030	190400	9117960	1169	1169	1169	1169	0
77	20231030	190300	9117960	1169	1169	1169	1169	0
78	20231030	190200	9117960	1169	1169	1169	1169	0
79	20231030	190100	9117960	1169	1169	1169	1169	0
80	20231030	190000	9117960	1169	1169	1169	1169	0
81	20231030	185900	9117960	1169	1169	1169	1169	0
82	20231030	185800	9117960	1169	1169	1169	1169	0
83	20231030	185700	9117960	1169	1169	1169	1169	0
84	20231030	185600	9117960	1169	1169	1169	1169	0
85	20231030	185500	9117960	1169	1169	1169	1169	0
86	20231030	185400	9117960	1169	1169	1169	1169	0
87	20231030	185300	9117960	1169	1169	1169	1169	0
88	20231030	185200	9117960	1169	1169	1169	1169	0
89	20231030	185100	9117960	1169	1169	1169	1169	0
90	20231030	185000	9117960	1169	1169	1169	1169	0
91	20231030	184900	9117960	1169	1169	1169	1169	0
92	20231030	184800	9117960	1169	1169	1169	1169	400
93	20231030	184700	9117960	1169	1169	1169	1169	0
94	20231030	184600	9117960	1169	1169	1169	1169	0
95	20231030	184500	9117960	1169	1169	1169	1169	0
96	20231030	184400	9117960	1169	1169	1169	1169	0
97	20231030	184300	9117960	1169	1169	1169	1169	0
98	20231030	184200	9117960	1169	1169	1169	1169	0
99	20231030	184100	9117960	1169	1169	1169	1169	0
100	20231030	184000	9117960	1169	1169	1169	1169	0
101	20231030	183900	9117960	1169	1169	1169	1169	0
102	20231030	183800	9117960	1169	1169	1169	1169	0
103	20231030	183700	9117960	1169	1169	1169	1169	0
104	20231030	183600	9117960	1169	1169	1169	1169	0
105	20231030	183500	9117960	1169	1169	1169	1169	0
106	20231030	183400	9117960	1169	1169	1169	1169	0
107	20231030	183300	9117960	1169	1169	1169	1169	0
108	20231030	183200	9117960	1169	1169	1169	1169	0
109	20231030	183100	9117960	1169	1169	1169	1169	0
110	20231030	183000	9117960	1169	1169	1169	1169	0
111	20231030	182900	9117960	1169	1169	1169	1169	0
112	20231030	182800	9117960	1169	1169	1169	1169	0
113	20231030	182700	9117960	1169	1169	1169	1169	0
114	20231030	182600	9117960	1169	1169	1169	1169	0
115	20231030	182500	9117960	1169	1169	1169	1169	0
116	20231030	182400	9117960	1169	1169	1169	1169	0
117	20231030	182300	9117960	1169	1169	1169	1169	0
118	20231030	182200	9117960	1169	1169	1169	1169	0
119	20231030	182100	9117960	1169	1169	1169	1169	0
120	20231030	182000	9117960	1169	1169	1169	1169	0
121	20231030	181900	9117960	1169	1169	1169	1169	0
122	20231030	181800	9117960	1169	1169	1169	1169	400
123	20231030	181700	9117960	1169	1169	1169	1169	0
124	20231030	181600	9117960	1169	1169	1169	1169	0
125	20231030	181500	9117960	1169	1169	1169	1169	0
126	20231030	181400	9117960	1169	1169	1169	1169	0
127	20231030	181300	9117960	1169	1169	1169	1169	0
128	20231030	181200	9117960	1169	1169	1169	1169	0
129	20231030	181100	9117960	1169	1169	1169	1169	0
130	20231030	181000	9117960	1169	1169	1169	1169	0
131	20231030	180900	9117960	1169	1169	1169	1169	0
132	20231030	180800	9117960	1169	1169	1169	1169	0
133	20231030	180700	9117960	1169	1169	1169	1169	0
134	20231030	180600	9117960	1169	1169	1169	1169	0
135	20231030	180500	9117960	1169	1169	1169	1169	0
136	20231030	180400	9117960	1169	1169	1169	1169	0
137	20231030	180300	9117960	1169	1169	1169	1169	0
138	20231030	180200	9117960	1169	1169	1169	1169	0
139	20231030	180100	9117960	1169	1169	1169	1169	0
140	20231030	180000	9117960	1169	1169	1169	1169	0
141	20231030	175900	9117960	1169	1169	1169	1169	0
142	20231030	175800	9117960	1169	1169	1169	1169	0
143	20231030	175700	9117960	1169	1169	1169	1169	0
144	20231030	175600	9117960	1169	1169	1169	1169	0
145	20231030	175500	9117960	1169	1169	1169	1169	0
146	20231030	175400	9117960	1169	1169	1169	1169	0
147	20231030	175300	9117960	1169	1169	1169	1169	0
148	20231030	175200	9117960	1169	1169	1169	1169	0
149	20231030	175100	9117960	1169	1169	1169	1169	0
150	20231030	175000	9117960	1169	1169	1169	1169	0
151	20231030	174900	9117960	1169	1169	1169	1169	0
152	20231030	174800	9117960	1169	1169	1169	1169	400
153	20231030	174700	9117960	1169	1169	1169	1169	0
154	20231030	174600	9117960	1169	1169	1169	1169	0
155	20231030	174500	9117960	1169	1169	1169	1169	0
156	20231030	174400	9117960	1169	1169	1169	1169	0
157	20231030	174300	9117960	1169	1169	1169	1169	0
158	20231030	174200	9117960	1169	1169	1169	1169	0
159	20231030	174100	9117960	1169	1169	1169	1169	0
160	20231030	174000	9117960	1169	1169	1169	1169	0
161	20231030	173900	9117960	1169	1169	1169	1169	0
162	20231030	173800	9117960	1169	1169	1169	1169	0
163	20231030	173700	9117960	1169	1169	1169	1169	0
164	20231030	173600	9117960	1169	1169	1169	1169	0
165	20231030	173500	9117960	1169	1169	1169	1169	0
166	20231030	173400	9117960	1169	1169	1169	1169	0
167	20231030	173300	9117960	1169	1169	1169	1169	0
168	20231030	173200	9117960	1169	1169	1169	1169	0
169	20231030	173100	9117960	1169	1169	1169	1169	0
170	20231030	173000	9117960	1169	1169	1169	1169	0
171	20231030	172900	9117960	1169	1169	1169	1169	0
172	20231030	172800	9117960	1169	1169	1169	1169	0
173	20231030	172700	9117960	1169	1169	1169	1169	0
174	20231030	172600	9117960	1169	1169	1169	1169	0
175	20231030	172500	9117960	1169	1169	1169	1169	0
176	20231030	172400	9117960	1169	1169	1169	1169	0
177	20231030	172300	9117960	1169	1169	1169	1169	0
178	20231030	172200	9117960	1169	1169	1169	1169	0
179	20231030	172100	9117960	1169	1169	1169	1169	0
180	20231030	172000	9117960	1169	1169	1169	1169	0
181	20231030	171900	9117960	1169	1169	1169	1169	0
182	20231030	171800	9117960	1169	1169	1169	1169	400
183	20231030	171700	9117960	1169	1169	1169	1169	0
184	20231030	171600	9117960	1169	1169	1169	1169	0
185	20231030	171500	9117960	1169	1169	1169	1169	0
186	20231030	171400	9117960	1169	1169	1169	1169	0
187	20231030	171300	9117960	1169	1169	1169	1169	0
188	20231030	171200	9117960	1169	1169	1169	1169	0
189	20231030	171100	9117960	1169	1169	1169	1169	0
190	20231030	171000	9117960	1169	1169	1169	1169	0
191	20231030	170900	9117960	1169	1169	1169	1169	0
192	20231030	170800	9117960	1169	1169	1169	1169	0
193	20231030	170700	9117960	1169	1169	1169	1169	0
194	20231030	170600	9117960	1169	1169	1169	1169	0
195	20231030	170500	9117960	1169	1169	1169	1169	0
196	20231030	170400	9117960	1169	1169	1169	1169	0
197	20231030	170300	9117960	1169	1169	1169	1169	0
198	20231030	170200	9117960	1169	1169	1169	1169	0
199	20231030	170100	9117960	1169	1169	1169	1169	0
200	20231030	170000	9117960	1169	1169	1169	1169	0
201	20231030	165900	9117960	1169	1169	1169	1169	0
202	20231030	165800	9117960	1169	1169	1169	1169	0
203	20231030	165700	9117960	1169	1169	1169	1169	0
204	20231030	165600	9117960	1169	1169	1169	1169	0
205	20231030	165500	9117960	1169	1169	1169	1169	0
206	20231030	165400	9117960	1169	1169	1169	1169	0
207	20231030	165300	9117960	1169	1169	1169	1169	0
208	20231030	165200	9117960	1169	1169	1169	1169	0
209	20231030	165100	9117960	1169	1169	1169	1169	0
210	20231030	165000	9117960	1169	1169	1169	1169	0
211	20231030	164900	9117960	1169	1169	1169	1169	0
212	20231030	164800	9117960	1169	1169	1169	1169	400
213	20231030	164700	9117960	1169	1169	1169	1169	0
214	20231030	164600	9117960	1169	1169	1169	1169	0
215	20231030	164500	9117960	1169	1169	1169	1169	0
216	20231030	164400	9117960	1169	1169	1169	1169	0
217	20231030	164300	9117960	1169	1169	1169	1169	0
218	20231030	164200	9117960	1169	1169	1169	1169	0
219	20231030	164100	9117960	1169	1169	1169	1169	0
220	20231030	164000	9117960	1169	1169	1169	1169	0
221	20231030	163900	9117960	1169	1169	1169	1169	0
222	20231030	163800	9117960	1169	1169	1169	1169	0
223	20231030	163700	9117960	1169	1169	1169	1169	0
224	20231030	163600	9117960	1169	1169	1169	1169	0
225	20231030	163500	9117960	1169	1169	1169	1169	0
226	20231030	163400	9117960	1169	1169	1169	1169	0
227	20231030	163300	9117960	1169	1169	1169	1169	0
228	20231030	163200	9117960	1169	1169	1169	1169	0
229	20231030	163100	9117960	1169	1169	1169	1169	0
230	20231030	163000	9117960	1169	1169	1169	1169	0
231	20231030	162900	9117960	1169	1169	1169	1169	0
232	20231030	162800	9117960	1169	1169	1169	1169	0
233	20231030	162700	9117960	1169	1169	1169	1169	0
234	20231030	162600	9117960	1169	1169	1169	1169	0
235	20231030	162500	9117960	1169	1169	1169	1169	0
236	20231030	162400	9117960	1169	1169	1169	1169	0
237	20231030	162300	9117960	1169	1169	1169	1169	0
238	20231030	162200	9117960	1169	1169	1169	1169	0
239	20231030	162100	9117960	1169	1169	1169	1169	0
240	20231030	162000	9117960	1169	1169	1169	1169	0
241	20231030	161900	9117960	1169	1169	1169	1169	0
242	20231030	161800	9117960	1169	1169	1169	1169	400
243	20231030	161700	9117960	1169	1169	1169	1169	0
244	20231030	161600	9117960	1169	1169	1169	1169	0
245	20231030	161500	9117960	1169	1169	1169	1169	0
246	20231030	161400	9117960	1169	1169	1169	1169	0
247	20231030	161300	9117960	1169	1169	1169	1169	0
248	20231030	161200	9117960	1169	1169	1169	1169	0
249	20231030	161100	9117960	1169	1169	1169	1169	0
250	20231030	161000	9117960	1169	1169	1169	1169	0
251	20231030	160900	9117960	1169	1169	1169	1169	0
252	20231030	160800	9117960	1169	1169	1169	1169	0
253	20231030	160700	9117960	1169	1169	1169	1169	0
254	20231030	160600	9117960	1169	1169	1169	1169	0
255	20231030	160500	9117960	1169	1169	1169	1169	0
256	20231030	160400	9117960	1169	1169	1169	1169	0
257	20231030	160300	9117960	1169	1169	1169	1169	0
258	20231030	160200	9117960	1169	1169	1169	1169	0
259	20231030	160100	9117960	1169	1169	1169	1169	0
260	20231030	160000	9117960	1169	1169	1169	1169	0
261	20231030	155900	9117960	1169	1169	1169	1169	0
262	20231030	155800	9117960	1169	1169	1169	1169	0
263	20231030	155700	9117960	1169	1169	1169	1169	0
264	20231030	155600	9117960	1169	1169	1169	1169	0
265	20231030	155500	9117960	1169	1169	1169	1169	0
266	20231030	155400	9117960	1169	1169	1169	1169	0
267	20231030	155300	9117960	1169	1169	1169	1169	0
268	20231030	155200	9117960	1169	1169	1169	1169	0
269	20231030	155100	9117960	1169	1169	1169	1169	0
270	20231030	155000	9117960	1169	1169	1169	1169	0
271	20231030	154900	9117960	1169	1169	1169	1169	0
272	20231030	154800	9117960	1169	1169	1169	1169	400
273	20231030	154700	9117960	1169	1169	1169	1169	0
274	20231030	154600	9117960	1169	1169	1169	1169	0
275	20231030	154500	9117960	1169	1169	1169	1169	0
276	20231030	154400	9117960	1169	1169	1169	1169	0
277	20231030	154300	9117960	1169	1169	1169	1169	0
278	20231030	154200	9117960	1169	1169	1169	1169	0
279	20231030	154100	9117960	1169	1169	1169	1169	0
280	20231030	154000	9117960	1169	1169	1169	1169	0
281	20231030	153900	9117960	1169	1169	1169	1169	0
282	20231030	153800	9117960	1169	1169	1169	1169	0
283	20231030	153700	9117960	1169	1169	1169	1169	0
284	20231030	153600	9117960	1169	1169	1169	1169	0
285	20231030	153500	9117960	1169	1169	1169	1169	0
286	20231030	153400	9117960	1169	1169	1169	1169	0
287	20231030	153300	9117960	1169	1169	1169	1169	0
288	20231030	153200	9117960	1169	1169	1169	1169	0
289	20231030	153100	9117960	1169	1169	1169	1169	0
290	20231030	153000	9117960	1169	1169	1169	1169	400
291	20231030	152900	8650360	1167	1167	1167	1167	0
292	20231030	152800	8650360	1167	1167	1167	1167	0
293	20231030	152700	8650360	1167	1167	1167	1167	0
294	20231030	152600	8650360	1167	1167	1167	1167	0
295	20231030	152500	8650360	1167	1167	1167	1167	0
296	20231030	152400	8650360	1167	1167	1167	1167	0
297	20231030	152300	8650360	1167	1167	1167	1167	0
298	20231030	152200	8650360	1167	1167	1167	1167	0
299	20231030	152100	8650360	1167	1167	1167	1167	0
300	20231030	152000	8650360	1167	1167	1167	1167	0
301	20231030	151900	8650360	1167	1167	1167	1167	0
302	20231030	151800	8650360	1167	1167	1167	1167	0
303	20231030	151700	8650360	1167	1167	1167	1167	0
304	20231030	151600	8650360	1167	1167	1167	1167	0
305	20231030	151500	8650360	1167	1167	1167	1167	0
306	20231030	151400	8650360	1167	1167	1167	1167	0
307	20231030	151300	8650360	1167	1167	1167	1167	0
308	20231030	151200	8650360	1167	1167	1167	1167	0
309	20231030	151100	8650360	1167	1167	1167	1167	0
310	20231030	151000	8650360	1167	1167	1167	1167	0
311	20231030	150900	8650360	1167	1167	1167	1167	0
312	20231030	150800	8650360	1167	1167	1167	1167	0
313	20231030	150700	8650360	1167	1167	1167	1167	0
314	20231030	150600	8650360	1167	1167	1167	1167	0
315	20231030	150500	8650360	1167	1167	1167	1167	0
316	20231030	150400	8650360	1167	1167	1167	1167	0
317	20231030	150300	8650360	1167	1167	1167	1167	0
318	20231030	150200	8650360	1167	1167	1167	1167	0
319	20231030	150100	8650360	1167	1167	1167	1167	0
320	20231030	150000	8650360	1167	1167	1167	1167	0
321	20231030	145900	8650360	1167	1167	1167	1167	0
322	20231030	145800	8650360	1167	1167	1167	1167	0
323	20231030	145700	8650360	1167	1167	1167	1167	0
324	20231030	145600	8650360	1167	1167	1167	1167	0
325	20231030	145500	8650360	1167	1167	1167	1167	0
326	20231030	145400	8650360	1167	1167	1167	1167	0
327	20231030	145300	8650360	1167	1167	1167	1167	0
328	20231030	145200	8650360	1167	1167	1167	1167	0
329	20231030	145100	8650360	1167	1167	1167	1167	0
330	20231030	145000	8650360	1167	1167	1167	1167	0
331	20231030	144900	8650360	1167	1167	1167	1167	0
332	20231030	144800	8650360	1167	1167	1167	1167	0
333	20231030	144700	8650360	1167	1167	1167	1167	0
334	20231030	144600	8650360	1167	1167	1167	1167	0
335	20231030	144500	8650360	1167	1167	1167	1167	0
336	20231030	144400	8650360	1167	1167	1167	1167	0
337	20231030	144300	8650360	1167	1167	1167	1167	0
338	20231030	144200	8650360	1167	1167	1167	1167	0
339	20231030	144100	8650360	1167	1167	1167	1167	0
340	20231030	144000	8650360	1167	1167	1167	1167	0
341	20231030	143900	8650360	1167	1167	1167	1167	0
342	20231030	143800	8650360	1167	1167	1167	1167	0
343	20231030	143700	8650360	1167	1167	1167	1167	0
344	20231030	143600	8650360	1167	1167	1167	1167	0
345	20231030	143500	8650360	1167	1167	1167	1167	0
346	20231030	143400	8650360	1167	1167	1167	1167	0
347	20231030	143300	8650360	1167	1167	1167	1167	0
348	20231030	143200	8650360	1167	1167	1167	1167	0
349	20231030	143100	8650360	1167	1167	1167	1167	0
350	20231030	143000	8650360	1167	1167	1167	1167	0
351	20231030	142900	8650360	1167	1167	1167	1167	0
352	20231030	142800	8650360	1167	1167	1167	1167	71
353	20231030	142700	8567503	1162	1162	1162	1162	0
354	20231030	142600	8567503	1162	1162	1162	1162	0
355	20231030	142500	8567503	1162	1162	1162	1162	0
356	20231030	142400	8567503	1162	1162	1162	1162	0
357	20231030	142300	8567503	1162	1162	1162	1162	0
358	20231030	142200	8567503	1162	1162	1162	1162	0
359	20231030	142100	8567503	1162	1162	1162	1162	0
360	20231030	142000	8567503	1162	1165	1165	1162	432
361	20231030	141900	8065374	1169	1169	1169	1169	0
362	20231030	141800	8065374	1169	1169	1169	1169	0
363	20231030	141700	8065374	1169	1169	1169	1169	0
364	20231030	141600	8065374	1169	1169	1169	1169	0
365	20231030	141500	8065374	1169	1169	1169	1169	0
366	20231030	141400	8065374	1169	1169	1169	1169	1
367	20231030	141300	8064205	1168	1168	1168	1168	0
368	20231030	141200	8064205	1168	1168	1168	1168	0
369	20231030	141100	8064205	1168	1168	1168	1168	0
370	20231030	141000	8064205	1168	1168	1168	1168	0
371	20231030	140900	8064205	1168	1168	1168	1168	0
372	20231030	140800	8064205	1168	1168	1168	1168	0
373	20231030	140700	8064205	1168	1168	1168	1168	0
374	20231030	140600	8064205	1168	1168	1168	1168	0
375	20231030	140500	8064205	1168	1168	1168	1168	0
376	20231030	140400	8064205	1168	1168	1168	1168	0
377	20231030	140300	8064205	1168	1168	1168	1168	0
378	20231030	140200	8064205	1168	1168	1168	1168	0
379	20231030	140100	8064205	1168	1168	1168	1168	0
380	20231030	140000	8064205	1168	1168	1168	1168	0
381	20231030	135900	8064205	1168	1168	1168	1168	0
382	20231030	135800	8064205	1168	1168	1168	1168	71
383	20231030	135700	7981277	1167	1167	1167	1167	47
384	20231030	135600	7926428	1168	1168	1168	1168	0
385	20231030	135500	7926428	1168	1168	1168	1168	0
386	20231030	135400	7926428	1168	1168	1168	1168	0
387	20231030	135300	7926428	1168	1168	1168	1168	47
388	20231030	135200	7871532	1168	1168	1168	1168	0
389	20231030	135100	7871532	1168	1168	1168	1168	0
390	20231030	135000	7871532	1168	1168	1168	1168	0
391	20231030	134900	7871532	1168	1168	1168	1168	0
392	20231030	134800	7871532	1168	1168	1168	1168	0
393	20231030	134700	7871532	1168	1168	1168	1168	0
394	20231030	134600	7871532	1168	1168	1168	1168	47
395	20231030	134500	7816636	1173	1173	1173	1173	0
396	20231030	134400	7816636	1173	1173	1173	1173	1
397	20231030	134300	7815463	1165	1165	1165	1165	0
398	20231030	134200	7815463	1165	1165	1165	1165	0
399	20231030	134100	7815463	1165	1165	1165	1165	0
400	20231030	134000	7815463	1165	1165	1165	1165	0
401	20231030	133900	7815463	1165	1165	1165	1165	0
402	20231030	133800	7815463	1165	1165	1165	1165	0
403	20231030	133700	7815463	1165	1165	1165	1165	0
404	20231030	133600	7815463	1165	1165	1165	1165	0
405	20231030	133500	7815463	1165	1165	1165	1165	0
406	20231030	133400	7815463	1165	1165	1165	1165	3
407	20231030	133300	7811968	1173	1173	1173	1173	0
408	20231030	133200	7811968	1173	1173	1173	1173	0
409	20231030	133100	7811968	1173	1173	1173	1173	0
410	20231030	133000	7811968	1173	1173	1173	1173	0
411	20231030	132900	7811968	1173	1173	1173	1173	70
412	20231030	132800	7729858	1174	1167	1174	1167	1000
413	20231030	132700	6559257	1165	1165	1165	1165	0
414	20231030	132600	6559257	1165	1165	1165	1165	7
415	20231030	132500	6551102	1166	1166	1166	1166	0
416	20231030	132400	6551102	1166	1166	1166	1166	0
417	20231030	132300	6551102	1166	1166	1166	1166	0
418	20231030	132200	6551102	1166	1166	1166	1166	0
419	20231030	132100	6551102	1166	1166	1166	1166	0
420	20231030	132000	6551102	1166	1166	1166	1166	47
421	20231030	131900	6496300	1166	1166	1166	1166	0
422	20231030	131800	6496300	1166	1166	1166	1166	0
423	20231030	131700	6496300	1166	1166	1166	1166	0
424	20231030	131600	6496300	1166	1166	1166	1166	0
425	20231030	131500	6496300	1166	1166	1166	1166	47
426	20231030	131400	6441498	1167	1167	1167	1167	0
427	20231030	131300	6441498	1167	1167	1167	1167	0
428	20231030	131200	6441498	1167	1167	1167	1167	0
429	20231030	131100	6441498	1167	1167	1167	1167	47
430	20231030	131000	6386649	1167	1167	1167	1167	0
431	20231030	130900	6386649	1167	1167	1167	1167	0
432	20231030	130800	6386649	1167	1167	1167	1167	0
433	20231030	130700	6386649	1167	1167	1167	1167	0
434	20231030	130600	6386649	1167	1167	1167	1167	0
435	20231030	130500	6386649	1167	1167	1167	1167	0
436	20231030	130400	6386649	1167	1166	1167	1166	94
437	20231030	130300	6276998	1166	1166	1166	1166	0
438	20231030	130200	6276998	1166	1166	1166	1166	47
439	20231030	130100	6222196	1165	1165	1165	1165	0
440	20231030	130000	6222196	1165	1165	1165	1165	0
441	20231030	125900	6222196	1165	1165	1165	1165	0
442	20231030	125800	6222196	1165	1165	1165	1165	193
443	20231030	125700	5997351	1165	1165	1165	1165	0
444	20231030	125600	5997351	1165	1165	1165	1165	46
445	20231030	125500	5943761	1165	1165	1165	1165	0
446	20231030	125400	5943761	1165	1165	1165	1165	0
447	20231030	125300	5943761	1165	1165	1165	1165	0
448	20231030	125200	5943761	1165	1165	1165	1165	0
449	20231030	125100	5943761	1165	1165	1165	1165	94
450	20231030	125000	5834251	1165	1165	1165	1165	0
451	20231030	124900	5834251	1165	1165	1165	1165	0
452	20231030	124800	5834251	1165	1165	1165	1165	0
453	20231030	124700	5834251	1165	1165	1165	1165	0
454	20231030	124600	5834251	1165	1165	1165	1165	0
455	20231030	124500	5834251	1165	1165	1165	1165	0
456	20231030	124400	5834251	1165	1165	1165	1165	0
457	20231030	124300	5834251	1165	1165	1165	1165	0
458	20231030	124200	5834251	1165	1165	1165	1165	0
459	20231030	124100	5834251	1165	1165	1165	1165	47
460	20231030	124000	5779496	1165	1165	1165	1165	0
461	20231030	123900	5779496	1165	1165	1165	1165	0
462	20231030	123800	5779496	1165	1165	1165	1165	47
463	20231030	123700	5724741	1165	1165	1165	1165	0
464	20231030	123600	5724741	1165	1165	1165	1165	0
465	20231030	123500	5724741	1165	1165	1165	1165	180
466	20231030	123400	5515041	1165	1165	1165	1165	0
467	20231030	123300	5515041	1165	1165	1165	1165	0
468	20231030	123200	5515041	1165	1165	1165	1165	0
469	20231030	123100	5515041	1165	1165	1165	1165	47
470	20231030	123000	5460286	1165	1165	1165	1165	0
471	20231030	122900	5460286	1165	1165	1165	1165	0
472	20231030	122800	5460286	1165	1165	1165	1165	0
473	20231030	122700	5460286	1165	1165	1165	1165	0
474	20231030	122600	5460286	1165	1165	1165	1165	127
475	20231030	122500	5312331	1164	1164	1164	1164	0
476	20231030	122400	5312331	1164	1164	1164	1164	0
477	20231030	122300	5312331	1164	1164	1164	1164	0
478	20231030	122200	5312331	1164	1164	1164	1164	0
479	20231030	122100	5312331	1164	1164	1164	1164	0
480	20231030	122000	5312331	1164	1164	1164	1164	0
481	20231030	121900	5312331	1164	1164	1164	1164	0
482	20231030	121800	5312331	1164	1165	1165	1164	59
483	20231030	121700	5243608	1165	1165	1165	1165	0
484	20231030	121600	5243608	1165	1165	1165	1165	0
485	20231030	121500	5243608	1165	1166	1166	1165	231
486	20231030	121400	4974399	1165	1165	1165	1165	0
487	20231030	121300	4974399	1165	1165	1165	1165	0
488	20231030	121200	4974399	1165	1165	1165	1165	0
489	20231030	121100	4974399	1165	1165	1165	1165	0
490	20231030	121000	4974399	1165	1165	1165	1165	14
491	20231030	120900	4958089	1167	1167	1167	1167	0
492	20231030	120800	4958089	1167	1167	1167	1167	0
493	20231030	120700	4958089	1167	1167	1167	1167	0
494	20231030	120600	4958089	1167	1167	1167	1167	0
495	20231030	120500	4958089	1167	1167	1167	1167	0
496	20231030	120400	4958089	1167	1167	1167	1167	0
497	20231030	120300	4958089	1167	1167	1167	1167	0
498	20231030	120200	4958089	1167	1167	1167	1167	47
499	20231030	120100	4903240	1167	1167	1167	1167	0
500	20231030	120000	4903240	1167	1167	1167	1167	0
501	20231030	115900	4903240	1167	1167	1167	1167	0
502	20231030	115800	4903240	1167	1167	1167	1167	46
503	20231030	115700	4849558	1169	1169	1169	1169	0
504	20231030	115600	4849558	1169	1169	1169	1169	0
505	20231030	115500	4849558	1169	1169	1169	1169	0
506	20231030	115400	4849558	1169	1169	1169	1169	0
507	20231030	115300	4849558	1169	1169	1169	1169	0
508	20231030	115200	4849558	1169	1169	1169	1169	0
509	20231030	115100	4849558	1169	1169	1169	1169	0
510	20231030	115000	4849558	1169	1169	1169	1169	0
511	20231030	114900	4849558	1169	1169	1169	1169	0
512	20231030	114800	4849558	1169	1169	1169	1169	0
513	20231030	114700	4849558	1169	1169	1169	1169	1
514	20231030	114600	4848389	1165	1166	1166	1165	225
515	20231030	114500	4586217	1166	1166	1166	1166	0
516	20231030	114400	4586217	1166	1166	1166	1166	0
517	20231030	114300	4586217	1166	1166	1166	1166	0
518	20231030	114200	4586217	1166	1166	1166	1166	0
519	20231030	114100	4586217	1166	1166	1166	1166	47
520	20231030	114000	4531415	1166	1166	1166	1166	0
521	20231030	113900	4531415	1166	1166	1166	1166	0
522	20231030	113800	4531415	1166	1166	1166	1166	0
523	20231030	113700	4531415	1166	1166	1166	1166	0
524	20231030	113600	4531415	1166	1166	1166	1166	0
525	20231030	113500	4531415	1166	1166	1166	1166	47
526	20231030	113400	4476613	1166	1166	1166	1166	0
527	20231030	113300	4476613	1166	1166	1166	1166	0
528	20231030	113200	4476613	1166	1166	1166	1166	0
529	20231030	113100	4476613	1166	1166	1166	1166	0
530	20231030	113000	4476613	1166	1166	1166	1166	0
531	20231030	112900	4476613	1166	1166	1166	1166	0
532	20231030	112800	4476613	1166	1166	1166	1166	47
533	20231030	112700	4421811	1166	1166	1166	1166	0
534	20231030	112600	4421811	1166	1166	1166	1166	0
535	20231030	112500	4421811	1166	1166	1166	1166	204
536	20231030	112400	4183947	1166	1166	1166	1166	0
537	20231030	112300	4183947	1166	1166	1166	1166	0
538	20231030	112200	4183947	1166	1166	1166	1166	0
539	20231030	112100	4183947	1166	1166	1166	1166	0
540	20231030	112000	4183947	1166	1166	1166	1166	0
541	20231030	111900	4183947	1166	1166	1166	1166	0
542	20231030	111800	4183947	1166	1166	1166	1166	0
543	20231030	111700	4183947	1166	1166	1166	1166	0
544	20231030	111600	4183947	1166	1166	1166	1166	0
545	20231030	111500	4183947	1166	1166	1166	1166	0
546	20231030	111400	4183947	1166	1166	1166	1166	0
547	20231030	111300	4183947	1166	1166	1166	1166	94
548	20231030	111200	4074343	1167	1167	1167	1167	0
549	20231030	111100	4074343	1167	1167	1167	1167	0
550	20231030	111000	4074343	1167	1167	1167	1167	0
551	20231030	110900	4074343	1167	1167	1167	1167	0
552	20231030	110800	4074343	1167	1167	1167	1167	0
553	20231030	110700	4074343	1167	1167	1167	1167	0
554	20231030	110600	4074343	1167	1169	1169	1167	48
555	20231030	110500	4018325	1166	1166	1166	1166	93
556	20231030	110400	3909887	1165	1165	1165	1165	94
557	20231030	110300	3800377	1165	1165	1165	1165	0
558	20231030	110200	3800377	1165	1165	1165	1165	0
559	20231030	110100	3800377	1165	1165	1165	1165	6
560	20231030	110000	3793387	1166	1166	1166	1166	0
561	20231030	105900	3793387	1166	1166	1166	1166	47
562	20231030	105800	3738585	1168	1168	1168	1168	47
563	20231030	105700	3683689	1174	1174	1174	1174	0
564	20231030	105600	3683689	1174	1174	1174	1174	0
565	20231030	105500	3683689	1174	1174	1174	1174	0
566	20231030	105400	3683689	1174	1174	1174	1174	0
567	20231030	105300	3683689	1174	1174	1174	1174	0
568	20231030	105200	3683689	1174	1174	1174	1174	0
569	20231030	105100	3683689	1174	1174	1174	1174	0
570	20231030	105000	3683689	1174	1165	1175	1165	1106
571	20231030	104900	2393466	1165	1165	1165	1165	0
572	20231030	104800	2393466	1165	1165	1165	1165	0
573	20231030	104700	2393466	1165	1165	1165	1165	0
574	20231030	104600	2393466	1165	1165	1165	1165	0
575	20231030	104500	2393466	1165	1165	1165	1165	0
576	20231030	104400	2393466	1165	1165	1165	1165	4
577	20231030	104300	2388806	1163	1163	1163	1163	0
578	20231030	104200	2388806	1163	1163	1163	1163	47
579	20231030	104100	2334145	1163	1163	1163	1163	0
580	20231030	104000	2334145	1163	1163	1163	1163	0
581	20231030	103900	2334145	1163	1163	1163	1163	0
582	20231030	103800	2334145	1163	1163	1163	1163	0
583	20231030	103700	2334145	1163	1163	1163	1163	47
584	20231030	103600	2279484	1165	1165	1165	1165	0
585	20231030	103500	2279484	1165	1165	1165	1165	0
586	20231030	103400	2279484	1165	1165	1165	1165	0
587	20231030	103300	2279484	1165	1163	1165	1163	97
588	20231030	103200	2166669	1162	1162	1162	1162	114
589	20231030	103100	2034201	1159	1159	1159	1159	0
590	20231030	103000	2034201	1159	1159	1159	1159	0
591	20231030	102900	2034201	1159	1159	1159	1159	0
592	20231030	102800	2034201	1159	1159	1159	1159	0
593	20231030	102700	2034201	1159	1159	1159	1159	0
594	20231030	102600	2034201	1159	1159	1159	1159	47
595	20231030	102500	1979728	1158	1158	1158	1158	1
596	20231030	102400	1978570	1158	1158	1158	1158	0
597	20231030	102300	1978570	1158	1158	1158	1158	0
598	20231030	102200	1978570	1158	1158	1158	1158	0
599	20231030	102100	1978570	1158	1158	1158	1158	0
600	20231030	102000	1978570	1158	1158	1158	1158	0
601	20231030	101900	1978570	1158	1158	1158	1158	0
602	20231030	101800	1978570	1158	1158	1158	1158	0
603	20231030	101700	1978570	1158	1158	1158	1158	0
604	20231030	101600	1978570	1158	1158	1158	1158	0
605	20231030	101500	1978570	1158	1158	1158	1158	3
606	20231030	101400	1975096	1158	1158	1158	1158	47
607	20231030	101300	1920670	1162	1162	1162	1162	0
608	20231030	101200	1920670	1162	1162	1162	1162	0
609	20231030	101100	1920670	1162	1162	1162	1162	0
610	20231030	101000	1920670	1162	1162	1162	1162	0
611	20231030	100900	1920670	1162	1162	1162	1162	0
612	20231030	100800	1920670	1162	1162	1162	1162	0
613	20231030	100700	1920670	1162	1162	1162	1162	1
614	20231030	100600	1919508	1156	1156	1156	1156	0
615	20231030	100500	1919508	1156	1156	1156	1156	0
616	20231030	100400	1919508	1156	1156	1156	1156	0
617	20231030	100300	1919508	1156	1156	1156	1156	0
618	20231030	100200	1919508	1156	1156	1156	1156	6
619	20231030	100100	1912572	1156	1156	1156	1156	0
620	20231030	100000	1912572	1156	1156	1156	1156	0
621	20231030	095900	1912572	1156	1156	1156	1156	0
622	20231030	095800	1912572	1156	1156	1156	1156	0
623	20231030	095700	1912572	1156	1156	1156	1156	0
624	20231030	095600	1912572	1156	1156	1156	1156	0
625	20231030	095500	1912572	1156	1156	1156	1156	0
626	20231030	095400	1912572	1156	1156	1156	1156	3
627	20231030	095300	1909104	1162	1162	1162	1162	0
628	20231030	095200	1909104	1162	1162	1162	1162	0
629	20231030	095100	1909104	1162	1162	1162	1162	0
630	20231030	095000	1909104	1162	1162	1162	1162	0
631	20231030	094900	1909104	1162	1162	1162	1162	2
632	20231030	094800	1906780	1162	1162	1162	1162	0
633	20231030	094700	1906780	1162	1162	1162	1162	0
634	20231030	094600	1906780	1162	1162	1162	1162	0
635	20231030	094500	1906780	1162	1162	1162	1162	0
636	20231030	094400	1906780	1162	1162	1162	1162	0
637	20231030	094300	1906780	1162	1162	1162	1162	0
638	20231030	094200	1906780	1162	1162	1162	1162	2
639	20231030	094100	1904456	1151	1155	1155	1151	721
640	20231030	094000	1073399	1156	1156	1156	1156	0
641	20231030	093900	1073399	1156	1156	1156	1156	0
642	20231030	093800	1073399	1156	1157	1157	1156	98
643	20231030	093700	960061	1162	1162	1162	1162	1
644	20231030	093600	958899	1157	1157	1157	1157	47
645	20231030	093500	904520	1163	1163	1163	1163	0
646	20231030	093400	904520	1163	1163	1163	1163	0
647	20231030	093300	904520	1163	1163	1163	1163	0
648	20231030	093200	904520	1163	1163	1163	1163	0
649	20231030	093100	904520	1163	1163	1163	1163	0
650	20231030	093000	904520	1163	1156	1163	1156	257
651	20231030	092900	606081	1162	1162	1162	1162	5
652	20231030	092800	600271	1162	1160	1162	1160	8
653	20231030	092700	590987	1163	1163	1163	1163	0
654	20231030	092600	590987	1163	1163	1163	1163	0
655	20231030	092500	590987	1163	1163	1163	1163	0
656	20231030	092400	590987	1163	1163	1163	1163	1
657	20231030	092300	589824	1152	1152	1152	1152	0
658	20231030	092200	589824	1152	1152	1152	1152	0
659	20231030	092100	589824	1152	1152	1152	1152	0
660	20231030	092000	589824	1152	1152	1152	1152	0
661	20231030	091900	589824	1152	1152	1152	1152	0
662	20231030	091800	589824	1152	1152	1152	1152	0
663	20231030	091700	589824	1152	1152	1152	1152	0
664	20231030	091600	589824	1152	1152	1152	1152	0
665	20231030	091500	589824	1152	1152	1152	1152	0
666	20231030	091400	589824	1152	1152	1152	1152	0
667	20231030	091300	589824	1152	1152	1152	1152	0
668	20231030	091200	589824	1152	1152	1152	1152	0
669	20231030	091100	589824	1152	1152	1152	1152	0
670	20231030	091000	589824	1152	1152	1152	1152	0
671	20231030	090900	589824	1152	1152	1152	1152	0
672	20231030	090800	589824	1152	1152	1152	1152	0
673	20231030	090700	589824	1152	1152	1152	1152	0
674	20231030	090600	589824	1152	1152	1152	1152	0
675	20231030	090500	589824	1152	1152	1152	1152	0
676	20231030	090400	589824	1152	1152	1152	1152	0
677	20231030	090300	589824	1152	1152	1152	1152	0
678	20231030	090200	589824	1152	1152	1152	1152	0
679	20231030	090100	589824	1152	1152	1152	1152	0
680	20231030	090000	589824	1152	1152	1152	1152	512