KissMeData/039020/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192200	100935555	2980	2980	2980	2980	183
3	20231030	192100	100935555	2980	2980	2980	2980	0
4	20231030	192000	100935555	2980	2980	2980	2980	0
5	20231030	191900	100935555	2980	2980	2980	2980	0
6	20231030	191800	100935555	2980	2980	2980	2980	0
7	20231030	191700	100935555	2980	2980	2980	2980	0
8	20231030	191600	100935555	2980	2980	2980	2980	0
9	20231030	191500	100935555	2980	2980	2980	2980	0
10	20231030	191400	100935555	2980	2980	2980	2980	0
11	20231030	191300	100935555	2980	2980	2980	2980	0
12	20231030	191200	100935555	2980	2980	2980	2980	0
13	20231030	191100	100935555	2980	2980	2980	2980	0
14	20231030	191000	100935555	2980	2980	2980	2980	0
15	20231030	190900	100935555	2980	2980	2980	2980	0
16	20231030	190800	100935555	2980	2980	2980	2980	0
17	20231030	190700	100935555	2980	2980	2980	2980	0
18	20231030	190600	100935555	2980	2980	2980	2980	0
19	20231030	190500	100935555	2980	2980	2980	2980	0
20	20231030	190400	100935555	2980	2980	2980	2980	0
21	20231030	190300	100935555	2980	2980	2980	2980	0
22	20231030	190200	100935555	2980	2980	2980	2980	0
23	20231030	190100	100935555	2980	2980	2980	2980	0
24	20231030	190000	100935555	2980	2980	2980	2980	0
25	20231030	185900	100935555	2980	2980	2980	2980	0
26	20231030	185800	100935555	2980	2980	2980	2980	0
27	20231030	185700	100935555	2980	2980	2980	2980	0
28	20231030	185600	100935555	2980	2980	2980	2980	0
29	20231030	185500	100935555	2980	2980	2980	2980	0
30	20231030	185400	100935555	2980	2980	2980	2980	0
31	20231030	185300	100935555	2980	2980	2980	2980	0
32	20231030	185200	100935555	2980	2980	2980	2980	183
33	20231030	185100	100935555	2980	2980	2980	2980	0
34	20231030	185000	100935555	2980	2980	2980	2980	0
35	20231030	184900	100935555	2980	2980	2980	2980	0
36	20231030	184800	100935555	2980	2980	2980	2980	0
37	20231030	184700	100935555	2980	2980	2980	2980	0
38	20231030	184600	100935555	2980	2980	2980	2980	0
39	20231030	184500	100935555	2980	2980	2980	2980	0
40	20231030	184400	100935555	2980	2980	2980	2980	0
41	20231030	184300	100935555	2980	2980	2980	2980	0
42	20231030	184200	100935555	2980	2980	2980	2980	0
43	20231030	184100	100935555	2980	2980	2980	2980	0
44	20231030	184000	100935555	2980	2980	2980	2980	0
45	20231030	183900	100935555	2980	2980	2980	2980	0
46	20231030	183800	100935555	2980	2980	2980	2980	0
47	20231030	183700	100935555	2980	2980	2980	2980	0
48	20231030	183600	100935555	2980	2980	2980	2980	0
49	20231030	183500	100935555	2980	2980	2980	2980	0
50	20231030	183400	100935555	2980	2980	2980	2980	0
51	20231030	183300	100935555	2980	2980	2980	2980	0
52	20231030	183200	100935555	2980	2980	2980	2980	0
53	20231030	183100	100935555	2980	2980	2980	2980	0
54	20231030	183000	100935555	2980	2980	2980	2980	0
55	20231030	182900	100935555	2980	2980	2980	2980	0
56	20231030	182800	100935555	2980	2980	2980	2980	0
57	20231030	182700	100935555	2980	2980	2980	2980	0
58	20231030	182600	100935555	2980	2980	2980	2980	0
59	20231030	182500	100935555	2980	2980	2980	2980	0
60	20231030	182400	100935555	2980	2980	2980	2980	0
61	20231030	182300	100935555	2980	2980	2980	2980	0
62	20231030	182200	100935555	2980	2980	2980	2980	183
63	20231030	182100	100935555	2980	2980	2980	2980	0
64	20231030	182000	100935555	2980	2980	2980	2980	0
65	20231030	181900	100935555	2980	2980	2980	2980	0
66	20231030	181800	100935555	2980	2980	2980	2980	0
67	20231030	181700	100935555	2980	2980	2980	2980	0
68	20231030	181600	100935555	2980	2980	2980	2980	0
69	20231030	181500	100935555	2980	2980	2980	2980	0
70	20231030	181400	100935555	2980	2980	2980	2980	0
71	20231030	181300	100935555	2980	2980	2980	2980	0
72	20231030	181200	100935555	2980	2980	2980	2980	0
73	20231030	181100	100935555	2980	2980	2980	2980	0
74	20231030	181000	100935555	2980	2980	2980	2980	0
75	20231030	180900	100935555	2980	2980	2980	2980	0
76	20231030	180800	100935555	2980	2980	2980	2980	0
77	20231030	180700	100935555	2980	2980	2980	2980	0
78	20231030	180600	100935555	2980	2980	2980	2980	0
79	20231030	180500	100935555	2980	2980	2980	2980	0
80	20231030	180400	100935555	2980	2980	2980	2980	0
81	20231030	180300	100935555	2980	2980	2980	2980	0
82	20231030	180200	100935555	2980	2980	2980	2980	0
83	20231030	180100	100935555	2980	2980	2980	2980	0
84	20231030	180000	100935555	2980	2980	2980	2980	0
85	20231030	175900	100935555	2980	2980	2980	2980	0
86	20231030	175800	100935555	2980	2980	2980	2980	0
87	20231030	175700	100935555	2980	2980	2980	2980	0
88	20231030	175600	100935555	2980	2980	2980	2980	0
89	20231030	175500	100935555	2980	2980	2980	2980	0
90	20231030	175400	100935555	2980	2980	2980	2980	0
91	20231030	175300	100935555	2980	2980	2980	2980	0
92	20231030	175200	100935555	2980	2980	2980	2980	183
93	20231030	175100	100935555	2980	2980	2980	2980	0
94	20231030	175000	100935555	2980	2980	2980	2980	0
95	20231030	174900	100935555	2980	2980	2980	2980	0
96	20231030	174800	100935555	2980	2980	2980	2980	0
97	20231030	174700	100935555	2980	2980	2980	2980	0
98	20231030	174600	100935555	2980	2980	2980	2980	0
99	20231030	174500	100935555	2980	2980	2980	2980	0
100	20231030	174400	100935555	2980	2980	2980	2980	0
101	20231030	174300	100935555	2980	2980	2980	2980	0
102	20231030	174200	100935555	2980	2980	2980	2980	0
103	20231030	174100	100935555	2980	2980	2980	2980	0
104	20231030	174000	100935555	2980	2980	2980	2980	0
105	20231030	173900	100935555	2980	2980	2980	2980	0
106	20231030	173800	100935555	2980	2980	2980	2980	0
107	20231030	173700	100935555	2980	2980	2980	2980	0
108	20231030	173600	100935555	2980	2980	2980	2980	0
109	20231030	173500	100935555	2980	2980	2980	2980	0
110	20231030	173400	100935555	2980	2980	2980	2980	0
111	20231030	173300	100935555	2980	2980	2980	2980	0
112	20231030	173200	100935555	2980	2980	2980	2980	0
113	20231030	173100	100935555	2980	2980	2980	2980	0
114	20231030	173000	100935555	2980	2980	2980	2980	0
115	20231030	172900	100935555	2980	2980	2980	2980	0
116	20231030	172800	100935555	2980	2980	2980	2980	0
117	20231030	172700	100935555	2980	2980	2980	2980	0
118	20231030	172600	100935555	2980	2980	2980	2980	0
119	20231030	172500	100935555	2980	2980	2980	2980	0
120	20231030	172400	100935555	2980	2980	2980	2980	0
121	20231030	172300	100935555	2980	2980	2980	2980	0
122	20231030	172200	100935555	2980	2980	2980	2980	183
123	20231030	172100	100935555	2980	2980	2980	2980	0
124	20231030	172000	100935555	2980	2980	2980	2980	0
125	20231030	171900	100935555	2980	2980	2980	2980	0
126	20231030	171800	100935555	2980	2980	2980	2980	0
127	20231030	171700	100935555	2980	2980	2980	2980	0
128	20231030	171600	100935555	2980	2980	2980	2980	0
129	20231030	171500	100935555	2980	2980	2980	2980	0
130	20231030	171400	100935555	2980	2980	2980	2980	0
131	20231030	171300	100935555	2980	2980	2980	2980	0
132	20231030	171200	100935555	2980	2980	2980	2980	0
133	20231030	171100	100935555	2980	2980	2980	2980	0
134	20231030	171000	100935555	2980	2980	2980	2980	0
135	20231030	170900	100935555	2980	2980	2980	2980	0
136	20231030	170800	100935555	2980	2980	2980	2980	0
137	20231030	170700	100935555	2980	2980	2980	2980	0
138	20231030	170600	100935555	2980	2980	2980	2980	0
139	20231030	170500	100935555	2980	2980	2980	2980	0
140	20231030	170400	100935555	2980	2980	2980	2980	0
141	20231030	170300	100935555	2980	2980	2980	2980	0
142	20231030	170200	100935555	2980	2980	2980	2980	0
143	20231030	170100	100935555	2980	2980	2980	2980	0
144	20231030	170000	100935555	2980	2980	2980	2980	0
145	20231030	165900	100935555	2980	2980	2980	2980	0
146	20231030	165800	100935555	2980	2980	2980	2980	0
147	20231030	165700	100935555	2980	2980	2980	2980	0
148	20231030	165600	100935555	2980	2980	2980	2980	0
149	20231030	165500	100935555	2980	2980	2980	2980	0
150	20231030	165400	100935555	2980	2980	2980	2980	0
151	20231030	165300	100935555	2980	2980	2980	2980	0
152	20231030	165200	100935555	2980	2980	2980	2980	183
153	20231030	165100	100935555	2980	2980	2980	2980	0
154	20231030	165000	100935555	2980	2980	2980	2980	0
155	20231030	164900	100935555	2980	2980	2980	2980	0
156	20231030	164800	100935555	2980	2980	2980	2980	0
157	20231030	164700	100935555	2980	2980	2980	2980	0
158	20231030	164600	100935555	2980	2980	2980	2980	0
159	20231030	164500	100935555	2980	2980	2980	2980	0
160	20231030	164400	100935555	2980	2980	2980	2980	0
161	20231030	164300	100935555	2980	2980	2980	2980	0
162	20231030	164200	100935555	2980	2980	2980	2980	0
163	20231030	164100	100935555	2980	2980	2980	2980	0
164	20231030	164000	100935555	2980	2980	2980	2980	0
165	20231030	163900	100935555	2980	2980	2980	2980	0
166	20231030	163800	100935555	2980	2980	2980	2980	0
167	20231030	163700	100935555	2980	2980	2980	2980	0
168	20231030	163600	100935555	2980	2980	2980	2980	0
169	20231030	163500	100935555	2980	2980	2980	2980	0
170	20231030	163400	100935555	2980	2980	2980	2980	0
171	20231030	163300	100935555	2980	2980	2980	2980	0
172	20231030	163200	100935555	2980	2980	2980	2980	0
173	20231030	163100	100935555	2980	2980	2980	2980	0
174	20231030	163000	100935555	2980	2980	2980	2980	0
175	20231030	162900	100935555	2980	2980	2980	2980	0
176	20231030	162800	100935555	2980	2980	2980	2980	0
177	20231030	162700	100935555	2980	2980	2980	2980	0
178	20231030	162600	100935555	2980	2980	2980	2980	0
179	20231030	162500	100935555	2980	2980	2980	2980	0
180	20231030	162400	100935555	2980	2980	2980	2980	0
181	20231030	162300	100935555	2980	2980	2980	2980	0
182	20231030	162200	100935555	2980	2980	2980	2980	183
183	20231030	162100	100935555	2980	2980	2980	2980	0
184	20231030	162000	100935555	2980	2980	2980	2980	0
185	20231030	161900	100935555	2980	2980	2980	2980	0
186	20231030	161800	100935555	2980	2980	2980	2980	0
187	20231030	161700	100935555	2980	2980	2980	2980	0
188	20231030	161600	100935555	2980	2980	2980	2980	0
189	20231030	161500	100935555	2980	2980	2980	2980	0
190	20231030	161400	100935555	2980	2980	2980	2980	0
191	20231030	161300	100935555	2980	2980	2980	2980	0
192	20231030	161200	100935555	2980	2980	2980	2980	0
193	20231030	161100	100935555	2980	2980	2980	2980	0
194	20231030	161000	100935555	2980	2980	2980	2980	0
195	20231030	160900	100935555	2980	2980	2980	2980	0
196	20231030	160800	100935555	2980	2980	2980	2980	0
197	20231030	160700	100935555	2980	2980	2980	2980	0
198	20231030	160600	100935555	2980	2980	2980	2980	0
199	20231030	160500	100935555	2980	2980	2980	2980	0
200	20231030	160400	100935555	2980	2980	2980	2980	0
201	20231030	160300	100935555	2980	2980	2980	2980	0
202	20231030	160200	100935555	2980	2980	2980	2980	0
203	20231030	160100	100935555	2980	2980	2980	2980	0
204	20231030	160000	100935555	2980	2980	2980	2980	0
205	20231030	155900	100935555	2980	2980	2980	2980	0
206	20231030	155800	100935555	2980	2980	2980	2980	0
207	20231030	155700	100935555	2980	2980	2980	2980	0
208	20231030	155600	100935555	2980	2980	2980	2980	0
209	20231030	155500	100935555	2980	2980	2980	2980	0
210	20231030	155400	100935555	2980	2980	2980	2980	0
211	20231030	155300	100935555	2980	2980	2980	2980	0
212	20231030	155200	100935555	2980	2980	2980	2980	183
213	20231030	155100	100935555	2980	2980	2980	2980	0
214	20231030	155000	100935555	2980	2980	2980	2980	0
215	20231030	154900	100935555	2980	2980	2980	2980	0
216	20231030	154800	100935555	2980	2980	2980	2980	0
217	20231030	154700	100935555	2980	2980	2980	2980	0
218	20231030	154600	100935555	2980	2980	2980	2980	0
219	20231030	154500	100935555	2980	2980	2980	2980	0
220	20231030	154400	100935555	2980	2980	2980	2980	0
221	20231030	154300	100935555	2980	2980	2980	2980	0
222	20231030	154200	100935555	2980	2980	2980	2980	0
223	20231030	154100	100935555	2980	2980	2980	2980	0
224	20231030	154000	100935555	2980	2980	2980	2980	0
225	20231030	153900	100935555	2980	2980	2980	2980	0
226	20231030	153800	100935555	2980	2980	2980	2980	0
227	20231030	153700	100935555	2980	2980	2980	2980	0
228	20231030	153600	100935555	2980	2980	2980	2980	0
229	20231030	153500	100935555	2980	2980	2980	2980	0
230	20231030	153400	100935555	2980	2980	2980	2980	0
231	20231030	153300	100935555	2980	2980	2980	2980	0
232	20231030	153200	100935555	2980	2980	2980	2980	0
233	20231030	153100	100935555	2980	2980	2980	2980	0
234	20231030	153000	100935555	2980	2980	2980	2980	183
235	20231030	152900	100390215	2980	2980	2980	2980	0
236	20231030	152800	100390215	2980	2980	2980	2980	0
237	20231030	152700	100390215	2980	2980	2980	2980	0
238	20231030	152600	100390215	2980	2980	2980	2980	0
239	20231030	152500	100390215	2980	2980	2980	2980	0
240	20231030	152400	100390215	2980	2980	2980	2980	0
241	20231030	152300	100390215	2980	2980	2980	2980	0
242	20231030	152200	100390215	2980	2980	2980	2980	0
243	20231030	152100	100390215	2980	2980	2980	2980	0
244	20231030	152000	100390215	2980	2980	2980	2980	0
245	20231030	151900	100390215	2980	2970	2980	2960	616
246	20231030	151800	98559500	2960	2965	2970	2960	37
247	20231030	151700	98449795	2970	2960	2970	2960	716
248	20231030	151600	96325770	2960	2955	2960	2955	281
249	20231030	151500	95495210	2955	2945	2955	2945	993
250	20231030	151400	92566100	2945	2950	2950	2945	630
251	20231030	151300	90709250	2950	2950	2950	2950	215
252	20231030	151200	90075000	2945	2945	2945	2945	0
253	20231030	151100	90075000	2945	2945	2945	2945	12
254	20231030	151000	90039660	2950	2950	2950	2950	0
255	20231030	150900	90039660	2950	2950	2950	2950	0
256	20231030	150800	90039660	2950	2950	2950	2950	123
257	20231030	150700	89676810	2950	2950	2950	2950	0
258	20231030	150600	89676810	2950	2950	2950	2950	0
259	20231030	150500	89676810	2950	2950	2950	2950	0
260	20231030	150400	89676810	2950	2950	2950	2950	0
261	20231030	150300	89676810	2950	2950	2950	2950	0
262	20231030	150200	89676810	2950	2950	2950	2950	0
263	20231030	150100	89676810	2950	2950	2950	2950	0
264	20231030	150000	89676810	2950	2950	2950	2950	0
265	20231030	145900	89676810	2950	2950	2950	2950	0
266	20231030	145800	89676810	2950	2950	2950	2950	0
267	20231030	145700	89676810	2950	2950	2950	2950	6
268	20231030	145600	89659110	2940	2940	2940	2940	0
269	20231030	145500	89659110	2940	2940	2940	2940	0
270	20231030	145400	89659110	2940	2940	2940	2940	0
271	20231030	145300	89659110	2940	2940	2940	2940	0
272	20231030	145200	89659110	2940	2940	2940	2940	0
273	20231030	145100	89659110	2940	2940	2940	2940	0
274	20231030	145000	89659110	2940	2940	2940	2940	0
275	20231030	144900	89659110	2940	2940	2940	2940	0
276	20231030	144800	89659110	2940	2940	2940	2940	0
277	20231030	144700	89659110	2940	2940	2940	2940	0
278	20231030	144600	89659110	2940	2940	2940	2940	0
279	20231030	144500	89659110	2940	2940	2940	2940	0
280	20231030	144400	89659110	2940	2940	2940	2940	0
281	20231030	144300	89659110	2940	2940	2940	2940	0
282	20231030	144200	89659110	2940	2940	2940	2940	0
283	20231030	144100	89659110	2940	2940	2940	2940	0
284	20231030	144000	89659110	2940	2940	2940	2940	0
285	20231030	143900	89659110	2940	2940	2940	2940	0
286	20231030	143800	89659110	2940	2940	2940	2940	0
287	20231030	143700	89659110	2940	2940	2940	2940	0
288	20231030	143600	89659110	2940	2940	2940	2940	0
289	20231030	143500	89659110	2940	2940	2940	2940	0
290	20231030	143400	89659110	2940	2940	2940	2940	0
291	20231030	143300	89659110	2940	2940	2940	2940	0
292	20231030	143200	89659110	2940	2940	2940	2940	500
293	20231030	143100	88189110	2950	2950	2950	2950	0
294	20231030	143000	88189110	2950	2950	2950	2950	0
295	20231030	142900	88189110	2950	2950	2950	2950	0
296	20231030	142800	88189110	2950	2950	2950	2950	0
297	20231030	142700	88189110	2950	2950	2950	2950	0
298	20231030	142600	88189110	2950	2950	2950	2950	0
299	20231030	142500	88189110	2950	2950	2950	2950	0
300	20231030	142400	88189110	2950	2950	2950	2950	0
301	20231030	142300	88189110	2950	2950	2950	2950	0
302	20231030	142200	88189110	2950	2950	2950	2950	1
303	20231030	142100	88186160	2940	2940	2940	2940	0
304	20231030	142000	88186160	2940	2940	2940	2940	0
305	20231030	141900	88186160	2940	2940	2940	2940	260
306	20231030	141800	87421760	2940	2940	2940	2940	0
307	20231030	141700	87421760	2940	2940	2940	2940	0
308	20231030	141600	87421760	2940	2940	2940	2940	0
309	20231030	141500	87421760	2940	2940	2940	2940	0
310	20231030	141400	87421760	2940	2940	2940	2940	0
311	20231030	141300	87421760	2940	2940	2940	2940	0
312	20231030	141200	87421760	2940	2940	2940	2940	0
313	20231030	141100	87421760	2940	2940	2940	2940	0
314	20231030	141000	87421760	2940	2940	2940	2940	0
315	20231030	140900	87421760	2940	2940	2940	2940	0
316	20231030	140800	87421760	2940	2940	2940	2940	0
317	20231030	140700	87421760	2940	2940	2940	2940	0
318	20231030	140600	87421760	2940	2940	2940	2940	590
319	20231030	140500	85687160	2950	2950	2950	2950	5
320	20231030	140400	85672410	2950	2950	2950	2950	43
321	20231030	140300	85545560	2950	2950	2950	2950	0
322	20231030	140200	85545560	2950	2950	2950	2950	0
323	20231030	140100	85545560	2950	2950	2950	2950	0
324	20231030	140000	85545560	2950	2950	2950	2950	0
325	20231030	135900	85545560	2950	2950	2950	2950	0
326	20231030	135800	85545560	2950	2950	2950	2950	0
327	20231030	135700	85545560	2950	2950	2950	2950	0
328	20231030	135600	85545560	2950	2950	2950	2950	600
329	20231030	135500	83775560	2960	2960	2960	2960	0
330	20231030	135400	83775560	2960	2960	2960	2960	0
331	20231030	135300	83775560	2960	2960	2960	2960	0
332	20231030	135200	83775560	2960	2960	2960	2960	0
333	20231030	135100	83775560	2960	2960	2960	2960	0
334	20231030	135000	83775560	2960	2960	2960	2960	0
335	20231030	134900	83775560	2960	2960	2960	2960	0
336	20231030	134800	83775560	2960	2960	2960	2960	0
337	20231030	134700	83775560	2960	2960	2960	2960	0
338	20231030	134600	83775560	2960	2960	2960	2960	0
339	20231030	134500	83775560	2960	2960	2960	2960	0
340	20231030	134400	83775560	2960	2960	2960	2960	0
341	20231030	134300	83775560	2960	2960	2960	2960	0
342	20231030	134200	83775560	2960	2960	2960	2960	0
343	20231030	134100	83775560	2960	2960	2960	2960	0
344	20231030	134000	83775560	2960	2960	2960	2960	0
345	20231030	133900	83775560	2960	2960	2960	2960	0
346	20231030	133800	83775560	2960	2960	2960	2960	0
347	20231030	133700	83775560	2960	2960	2960	2960	0
348	20231030	133600	83775560	2960	2960	2960	2960	0
349	20231030	133500	83775560	2960	2955	2960	2955	4
350	20231030	133400	83763730	2950	2950	2950	2950	0
351	20231030	133300	83763730	2950	2950	2950	2950	0
352	20231030	133200	83763730	2950	2950	2950	2950	7
353	20231030	133100	83743080	2950	2950	2950	2950	0
354	20231030	133000	83743080	2950	2950	2950	2950	0
355	20231030	132900	83743080	2950	2950	2950	2950	68
356	20231030	132800	83542480	2955	2950	2955	2950	67
357	20231030	132700	83344685	2950	2950	2950	2950	0
358	20231030	132600	83344685	2950	2950	2950	2950	0
359	20231030	132500	83344685	2950	2950	2950	2950	0
360	20231030	132400	83344685	2950	2950	2950	2950	0
361	20231030	132300	83344685	2950	2950	2950	2950	0
362	20231030	132200	83344685	2950	2950	2950	2950	0
363	20231030	132100	83344685	2950	2950	2950	2950	0
364	20231030	132000	83344685	2950	2950	2950	2950	0
365	20231030	131900	83344685	2950	2950	2950	2950	0
366	20231030	131800	83344685	2950	2950	2950	2950	0
367	20231030	131700	83344685	2950	2950	2950	2950	0
368	20231030	131600	83344685	2950	2950	2950	2950	0
369	20231030	131500	83344685	2950	2950	2950	2950	0
370	20231030	131400	83344685	2950	2950	2950	2950	0
371	20231030	131300	83344685	2950	2950	2950	2950	0
372	20231030	131200	83344685	2950	2950	2950	2950	0
373	20231030	131100	83344685	2950	2950	2950	2950	1
374	20231030	131000	83341735	2940	2940	2940	2940	0
375	20231030	130900	83341735	2940	2940	2940	2940	0
376	20231030	130800	83341735	2940	2940	2940	2940	0
377	20231030	130700	83341735	2940	2940	2940	2940	0
378	20231030	130600	83341735	2940	2940	2940	2940	0
379	20231030	130500	83341735	2940	2940	2940	2940	0
380	20231030	130400	83341735	2940	2940	2940	2940	0
381	20231030	130300	83341735	2940	2940	2940	2940	0
382	20231030	130200	83341735	2940	2940	2940	2940	0
383	20231030	130100	83341735	2940	2940	2940	2940	0
384	20231030	130000	83341735	2940	2940	2940	2940	0
385	20231030	125900	83341735	2940	2940	2940	2940	0
386	20231030	125800	83341735	2940	2940	2940	2940	0
387	20231030	125700	83341735	2940	2940	2940	2940	0
388	20231030	125600	83341735	2940	2940	2940	2940	0
389	20231030	125500	83341735	2940	2940	2940	2940	0
390	20231030	125400	83341735	2940	2940	2940	2940	0
391	20231030	125300	83341735	2940	2940	2940	2940	0
392	20231030	125200	83341735	2940	2945	2945	2940	20
393	20231030	125100	83282910	2950	2950	2950	2950	0
394	20231030	125000	83282910	2950	2950	2950	2950	590
395	20231030	124900	81542410	2950	2950	2950	2950	0
396	20231030	124800	81542410	2950	2950	2950	2950	0
397	20231030	124700	81542410	2950	2950	2950	2950	0
398	20231030	124600	81542410	2950	2950	2950	2950	60
399	20231030	124500	81365410	2950	2950	2950	2950	300
400	20231030	124400	80480410	2950	2950	2950	2950	0
401	20231030	124300	80480410	2950	2950	2950	2950	0
402	20231030	124200	80480410	2950	2950	2950	2950	0
403	20231030	124100	80480410	2950	2950	2950	2950	0
404	20231030	124000	80480410	2950	2950	2950	2950	8
405	20231030	123900	80456810	2950	2950	2950	2950	1
406	20231030	123800	80453860	2945	2945	2945	2945	0
407	20231030	123700	80453860	2945	2945	2945	2945	0
408	20231030	123600	80453860	2945	2945	2945	2945	0
409	20231030	123500	80453860	2945	2945	2945	2945	0
410	20231030	123400	80453860	2945	2945	2945	2945	0
411	20231030	123300	80453860	2945	2945	2945	2945	0
412	20231030	123200	80453860	2945	2945	2945	2945	0
413	20231030	123100	80453860	2945	2945	2945	2945	0
414	20231030	123000	80453860	2945	2945	2945	2945	0
415	20231030	122900	80453860	2945	2945	2945	2945	2
416	20231030	122800	80447970	2950	2950	2950	2950	0
417	20231030	122700	80447970	2950	2950	2950	2950	1
418	20231030	122600	80445020	2950	2950	2950	2950	0
419	20231030	122500	80445020	2950	2950	2950	2950	0
420	20231030	122400	80445020	2950	2950	2950	2950	0
421	20231030	122300	80445020	2950	2950	2950	2950	0
422	20231030	122200	80445020	2950	2950	2950	2950	0
423	20231030	122100	80445020	2950	2950	2950	2950	0
424	20231030	122000	80445020	2950	2950	2950	2950	0
425	20231030	121900	80445020	2950	2950	2950	2950	0
426	20231030	121800	80445020	2950	2950	2950	2950	20
427	20231030	121700	80386020	2950	2950	2950	2950	0
428	20231030	121600	80386020	2950	2950	2950	2950	0
429	20231030	121500	80386020	2950	2950	2950	2950	5
430	20231030	121400	80371270	2945	2945	2945	2945	0
431	20231030	121300	80371270	2945	2945	2945	2945	364
432	20231030	121200	79299290	2945	2945	2945	2945	136
433	20231030	121100	78898770	2945	2945	2945	2945	0
434	20231030	121000	78898770	2945	2945	2945	2945	0
435	20231030	120900	78898770	2945	2945	2945	2945	0
436	20231030	120800	78898770	2945	2945	2945	2945	0
437	20231030	120700	78898770	2945	2945	2945	2945	0
438	20231030	120600	78898770	2945	2945	2945	2945	0
439	20231030	120500	78898770	2945	2945	2945	2945	0
440	20231030	120400	78898770	2945	2945	2945	2945	0
441	20231030	120300	78898770	2945	2945	2945	2945	0
442	20231030	120200	78898770	2945	2945	2945	2945	0
443	20231030	120100	78898770	2945	2945	2945	2945	6
444	20231030	120000	78881100	2940	2940	2940	2940	0
445	20231030	115900	78881100	2940	2940	2940	2940	835
446	20231030	115800	76426200	2940	2940	2940	2940	0
447	20231030	115700	76426200	2940	2940	2940	2940	40
448	20231030	115600	76308600	2940	2940	2940	2940	0
449	20231030	115500	76308600	2940	2940	2940	2940	1
450	20231030	115400	76305660	2940	2940	2940	2940	0
451	20231030	115300	76305660	2940	2940	2940	2940	0
452	20231030	115200	76305660	2940	2940	2940	2940	199
453	20231030	115100	75720600	2935	2940	2940	2935	835
454	20231030	115000	73266200	2940	2940	2940	2940	0
455	20231030	114900	73266200	2940	2940	2940	2940	0
456	20231030	114800	73266200	2940	2940	2940	2940	0
457	20231030	114700	73266200	2940	2945	2945	2940	1413
458	20231030	114600	69110910	2950	2945	2950	2945	598
459	20231030	114500	67347810	2950	2950	2950	2950	0
460	20231030	114400	67347810	2950	2950	2950	2950	0
461	20231030	114300	67347810	2950	2950	2950	2950	0
462	20231030	114200	67347810	2950	2950	2950	2950	0
463	20231030	114100	67347810	2950	2950	2950	2950	0
464	20231030	114000	67347810	2950	2950	2950	2950	0
465	20231030	113900	67347810	2950	2950	2950	2950	0
466	20231030	113800	67347810	2950	2950	2950	2950	0
467	20231030	113700	67347810	2950	2950	2950	2950	0
468	20231030	113600	67347810	2950	2950	2950	2950	1
469	20231030	113500	67344860	2950	2950	2950	2950	0
470	20231030	113400	67344860	2950	2950	2950	2950	0
471	20231030	113300	67344860	2950	2950	2950	2950	0
472	20231030	113200	67344860	2950	2950	2950	2950	1
473	20231030	113100	67341910	2950	2950	2950	2950	0
474	20231030	113000	67341910	2950	2950	2950	2950	0
475	20231030	112900	67341910	2950	2950	2955	2950	1001
476	20231030	112800	64388955	2950	2950	2950	2950	0
477	20231030	112700	64388955	2950	2950	2950	2950	0
478	20231030	112600	64388955	2950	2950	2950	2950	1
479	20231030	112500	64386005	2950	2950	2950	2950	0
480	20231030	112400	64386005	2950	2950	2950	2950	0
481	20231030	112300	64386005	2950	2950	2950	2950	5
482	20231030	112200	64371255	2950	2950	2950	2950	14
483	20231030	112100	64329955	2955	2955	2955	2955	0
484	20231030	112000	64329955	2955	2955	2955	2955	0
485	20231030	111900	64329955	2955	2955	2955	2955	0
486	20231030	111800	64329955	2955	2955	2955	2955	0
487	20231030	111700	64329955	2955	2955	2955	2955	0
488	20231030	111600	64329955	2955	2955	2955	2955	0
489	20231030	111500	64329955	2955	2955	2955	2955	0
490	20231030	111400	64329955	2955	2955	2955	2955	0
491	20231030	111300	64329955	2955	2955	2955	2955	0
492	20231030	111200	64329955	2955	2955	2955	2955	0
493	20231030	111100	64329955	2955	2955	2955	2955	0
494	20231030	111000	64329955	2955	2955	2955	2955	0
495	20231030	110900	64329955	2955	2955	2955	2955	5
496	20231030	110800	64315180	2955	2955	2955	2955	0
497	20231030	110700	64315180	2955	2955	2955	2955	10
498	20231030	110600	64285630	2955	2955	2955	2955	0
499	20231030	110500	64285630	2955	2950	2975	2950	366
500	20231030	110400	63204140	2950	2950	2950	2945	619
501	20231030	110300	61379040	2950	2950	2960	2950	2071
502	20231030	110200	55265100	2945	2950	2950	2945	127
503	20231030	110100	54891000	2960	2960	2960	2960	0
504	20231030	110000	54891000	2960	2945	2960	2945	998
505	20231030	105900	51950280	2950	2940	2950	2940	2710
506	20231030	105800	43982765	2935	2935	2935	2935	0
507	20231030	105700	43982765	2935	2935	2935	2935	0
508	20231030	105600	43982765	2935	2935	2935	2935	318
509	20231030	105500	43049435	2935	2935	2935	2935	0
510	20231030	105400	43049435	2935	2935	2935	2935	0
511	20231030	105300	43049435	2935	2935	2935	2935	199
512	20231030	105200	42465370	2930	2935	2935	2930	300
513	20231030	105100	41585370	2930	2930	2935	2930	997
514	20231030	105000	38661175	2935	2930	2935	2930	761
515	20231030	104900	36428640	2940	2940	2940	2940	596
516	20231030	104800	34676400	2930	2930	2930	2930	1263
517	20231030	104700	30975810	2930	2930	2930	2930	37
518	20231030	104600	30867400	2940	2940	2940	2940	0
519	20231030	104500	30867400	2940	2935	2940	2935	800
520	20231030	104400	28517920	2935	2935	2935	2935	0
521	20231030	104300	28517920	2935	2935	2935	2935	0
522	20231030	104200	28517920	2935	2935	2935	2935	0
523	20231030	104100	28517920	2935	2935	2935	2935	0
524	20231030	104000	28517920	2935	2935	2935	2935	0
525	20231030	103900	28517920	2935	2935	2935	2935	50
526	20231030	103800	28371170	2935	2935	2935	2935	37
527	20231030	103700	28262575	2935	2935	2935	2935	12
528	20231030	103600	28227355	2940	2940	2940	2940	0
529	20231030	103500	28227355	2940	2940	2940	2940	0
530	20231030	103400	28227355	2940	2940	2940	2940	0
531	20231030	103300	28227355	2940	2940	2940	2940	0
532	20231030	103200	28227355	2940	2940	2940	2940	0
533	20231030	103100	28227355	2940	2940	2940	2940	12
534	20231030	103000	28192075	2940	2940	2940	2940	2
535	20231030	102900	28186195	2925	2925	2925	2925	0
536	20231030	102800	28186195	2925	2925	2925	2925	0
537	20231030	102700	28186195	2925	2925	2925	2925	0
538	20231030	102600	28186195	2925	2925	2925	2925	0
539	20231030	102500	28186195	2925	2925	2925	2925	0
540	20231030	102400	28186195	2925	2925	2925	2925	0
541	20231030	102300	28186195	2925	2925	2925	2925	0
542	20231030	102200	28186195	2925	2925	2925	2925	0
543	20231030	102100	28186195	2925	2925	2925	2925	0
544	20231030	102000	28186195	2925	2925	2925	2925	0
545	20231030	101900	28186195	2925	2925	2925	2925	0
546	20231030	101800	28186195	2925	2930	2930	2925	250
547	20231030	101700	27454660	2940	2940	2940	2940	0
548	20231030	101600	27454660	2940	2940	2940	2940	50
549	20231030	101500	27307660	2940	2940	2940	2940	0
550	20231030	101400	27307660	2940	2940	2940	2940	0
551	20231030	101300	27307660	2940	2940	2940	2940	0
552	20231030	101200	27307660	2940	2940	2940	2940	0
553	20231030	101100	27307660	2940	2940	2940	2940	0
554	20231030	101000	27307660	2940	2940	2940	2940	8
555	20231030	100900	27284140	2940	2940	2940	2940	0
556	20231030	100800	27284140	2940	2935	2940	2935	553
557	20231030	100700	25658335	2940	2940	2940	2940	0
558	20231030	100600	25658335	2940	2940	2940	2940	0
559	20231030	100500	25658335	2940	2940	2940	2940	0
560	20231030	100400	25658335	2940	2940	2940	2940	100
561	20231030	100300	25364335	2940	2940	2940	2940	0
562	20231030	100200	25364335	2940	2940	2940	2940	0
563	20231030	100100	25364335	2940	2940	2940	2940	0
564	20231030	100000	25364335	2940	2930	2940	2930	7
565	20231030	095900	25343800	2930	2925	2930	2925	374
566	20231030	095800	24248605	2930	2930	2930	2930	444
567	20231030	095700	22947685	2935	2935	2935	2935	0
568	20231030	095600	22947685	2935	2935	2935	2935	0
569	20231030	095500	22947685	2935	2935	2935	2935	0
570	20231030	095400	22947685	2935	2935	2935	2935	0
571	20231030	095300	22947685	2935	2935	2935	2935	0
572	20231030	095200	22947685	2935	2935	2935	2935	254
573	20231030	095100	22202195	2935	2935	2935	2935	288
574	20231030	095000	21356915	2935	2935	2935	2935	0
575	20231030	094900	21356915	2935	2935	2935	2935	31
576	20231030	094800	21265930	2940	2935	2940	2935	10
577	20231030	094700	21236570	2935	2940	2940	2935	4
578	20231030	094600	21224820	2940	2940	2940	2930	6
579	20231030	094500	21207195	2940	2940	2940	2940	5
580	20231030	094400	21192495	2930	2930	2930	2930	15
581	20231030	094300	21148545	2940	2940	2940	2940	2
582	20231030	094200	21142665	2940	2940	2940	2940	0
583	20231030	094100	21142665	2940	2940	2940	2940	0
584	20231030	094000	21142665	2940	2940	2940	2940	0
585	20231030	093900	21142665	2940	2940	2940	2940	0
586	20231030	093800	21142665	2940	2940	2940	2940	0
587	20231030	093700	21142665	2940	2930	2940	2930	163
588	20231030	093600	20665065	2945	2940	2945	2940	621
589	20231030	093500	18839075	2940	2945	2945	2940	666
590	20231030	093400	16880985	2940	2940	2940	2940	1093
591	20231030	093300	13667565	2940	2945	2945	2940	1669
592	20231030	093200	8760635	2940	2935	2940	2935	647
593	20231030	093100	6858685	2935	2935	2935	2935	1
594	20231030	093000	6855750	2930	2930	2930	2930	0
595	20231030	092900	6855750	2930	2930	2930	2930	656
596	20231030	092800	4933670	2930	2930	2930	2930	83
597	20231030	092700	4690480	2915	2915	2915	2915	0
598	20231030	092600	4690480	2915	2915	2915	2915	0
599	20231030	092500	4690480	2915	2915	2915	2915	406
600	20231030	092400	3506990	2915	2915	2915	2915	0
601	20231030	092300	3506990	2915	2915	2915	2915	0
602	20231030	092200	3506990	2915	2915	2915	2915	60
603	20231030	092100	3332090	2910	2910	2910	2910	0
604	20231030	092000	3332090	2910	2910	2910	2910	0
605	20231030	091900	3332090	2910	2910	2910	2910	0
606	20231030	091800	3332090	2910	2910	2910	2910	0
607	20231030	091700	3332090	2910	2920	2920	2910	333
608	20231030	091600	2361595	2915	2915	2915	2915	0
609	20231030	091500	2361595	2915	2915	2915	2915	0
610	20231030	091400	2361595	2915	2915	2915	2915	100
611	20231030	091300	2070095	2915	2915	2915	2915	0
612	20231030	091200	2070095	2915	2915	2915	2915	0
613	20231030	091100	2070095	2915	2915	2915	2915	35
614	20231030	091000	1968070	2915	2915	2915	2915	1
615	20231030	090900	1965155	2915	2915	2915	2915	13
616	20231030	090800	1927260	2925	2925	2925	2925	0
617	20231030	090700	1927260	2925	2925	2925	2925	455
618	20231030	090600	596385	2925	2925	2925	2925	0
619	20231030	090500	596385	2925	2925	2925	2925	10
620	20231030	090400	567135	2925	2925	2925	2925	0
621	20231030	090300	567135	2925	2925	2925	2915	45
622	20231030	090200	435860	2925	2930	2930	2925	102
623	20231030	090100	137005	2915	2915	2915	2915	0
624	20231030	090000	137005	2915	2915	2915	2915	47