KissMeData/051490/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193100	110983060	5570	5570	5570	5570	174
3	20231030	193000	110983060	5570	5570	5570	5570	0
4	20231030	192900	110983060	5570	5570	5570	5570	0
5	20231030	192800	110983060	5570	5570	5570	5570	0
6	20231030	192700	110983060	5570	5570	5570	5570	0
7	20231030	192600	110983060	5570	5570	5570	5570	0
8	20231030	192500	110983060	5570	5570	5570	5570	0
9	20231030	192400	110983060	5570	5570	5570	5570	0
10	20231030	192300	110983060	5570	5570	5570	5570	0
11	20231030	192200	110983060	5570	5570	5570	5570	0
12	20231030	192100	110983060	5570	5570	5570	5570	0
13	20231030	192000	110983060	5570	5570	5570	5570	0
14	20231030	191900	110983060	5570	5570	5570	5570	0
15	20231030	191800	110983060	5570	5570	5570	5570	0
16	20231030	191700	110983060	5570	5570	5570	5570	0
17	20231030	191600	110983060	5570	5570	5570	5570	0
18	20231030	191500	110983060	5570	5570	5570	5570	0
19	20231030	191400	110983060	5570	5570	5570	5570	0
20	20231030	191300	110983060	5570	5570	5570	5570	0
21	20231030	191200	110983060	5570	5570	5570	5570	0
22	20231030	191100	110983060	5570	5570	5570	5570	0
23	20231030	191000	110983060	5570	5570	5570	5570	0
24	20231030	190900	110983060	5570	5570	5570	5570	0
25	20231030	190800	110983060	5570	5570	5570	5570	0
26	20231030	190700	110983060	5570	5570	5570	5570	0
27	20231030	190600	110983060	5570	5570	5570	5570	0
28	20231030	190500	110983060	5570	5570	5570	5570	0
29	20231030	190400	110983060	5570	5570	5570	5570	0
30	20231030	190300	110983060	5570	5570	5570	5570	0
31	20231030	190200	110983060	5570	5570	5570	5570	0
32	20231030	190100	110983060	5570	5570	5570	5570	174
33	20231030	190000	110983060	5570	5570	5570	5570	0
34	20231030	185900	110983060	5570	5570	5570	5570	0
35	20231030	185800	110983060	5570	5570	5570	5570	0
36	20231030	185700	110983060	5570	5570	5570	5570	0
37	20231030	185600	110983060	5570	5570	5570	5570	0
38	20231030	185500	110983060	5570	5570	5570	5570	0
39	20231030	185400	110983060	5570	5570	5570	5570	0
40	20231030	185300	110983060	5570	5570	5570	5570	0
41	20231030	185200	110983060	5570	5570	5570	5570	0
42	20231030	185100	110983060	5570	5570	5570	5570	0
43	20231030	185000	110983060	5570	5570	5570	5570	0
44	20231030	184900	110983060	5570	5570	5570	5570	0
45	20231030	184800	110983060	5570	5570	5570	5570	0
46	20231030	184700	110983060	5570	5570	5570	5570	0
47	20231030	184600	110983060	5570	5570	5570	5570	0
48	20231030	184500	110983060	5570	5570	5570	5570	0
49	20231030	184400	110983060	5570	5570	5570	5570	0
50	20231030	184300	110983060	5570	5570	5570	5570	0
51	20231030	184200	110983060	5570	5570	5570	5570	0
52	20231030	184100	110983060	5570	5570	5570	5570	0
53	20231030	184000	110983060	5570	5570	5570	5570	0
54	20231030	183900	110983060	5570	5570	5570	5570	0
55	20231030	183800	110983060	5570	5570	5570	5570	0
56	20231030	183700	110983060	5570	5570	5570	5570	0
57	20231030	183600	110983060	5570	5570	5570	5570	0
58	20231030	183500	110983060	5570	5570	5570	5570	0
59	20231030	183400	110983060	5570	5570	5570	5570	0
60	20231030	183300	110983060	5570	5570	5570	5570	0
61	20231030	183200	110983060	5570	5570	5570	5570	0
62	20231030	183100	110983060	5570	5570	5570	5570	174
63	20231030	183000	110983060	5570	5570	5570	5570	0
64	20231030	182900	110983060	5570	5570	5570	5570	0
65	20231030	182800	110983060	5570	5570	5570	5570	0
66	20231030	182700	110983060	5570	5570	5570	5570	0
67	20231030	182600	110983060	5570	5570	5570	5570	0
68	20231030	182500	110983060	5570	5570	5570	5570	0
69	20231030	182400	110983060	5570	5570	5570	5570	0
70	20231030	182300	110983060	5570	5570	5570	5570	0
71	20231030	182200	110983060	5570	5570	5570	5570	0
72	20231030	182100	110983060	5570	5570	5570	5570	0
73	20231030	182000	110983060	5570	5570	5570	5570	0
74	20231030	181900	110983060	5570	5570	5570	5570	0
75	20231030	181800	110983060	5570	5570	5570	5570	0
76	20231030	181700	110983060	5570	5570	5570	5570	0
77	20231030	181600	110983060	5570	5570	5570	5570	0
78	20231030	181500	110983060	5570	5570	5570	5570	0
79	20231030	181400	110983060	5570	5570	5570	5570	0
80	20231030	181300	110983060	5570	5570	5570	5570	0
81	20231030	181200	110983060	5570	5570	5570	5570	0
82	20231030	181100	110983060	5570	5570	5570	5570	0
83	20231030	181000	110983060	5570	5570	5570	5570	0
84	20231030	180900	110983060	5570	5570	5570	5570	0
85	20231030	180800	110983060	5570	5570	5570	5570	0
86	20231030	180700	110983060	5570	5570	5570	5570	0
87	20231030	180600	110983060	5570	5570	5570	5570	0
88	20231030	180500	110983060	5570	5570	5570	5570	0
89	20231030	180400	110983060	5570	5570	5570	5570	0
90	20231030	180300	110983060	5570	5570	5570	5570	0
91	20231030	180200	110983060	5570	5570	5570	5570	0
92	20231030	180100	110983060	5570	5570	5570	5570	174
93	20231030	180000	110983060	5570	5570	5570	5570	0
94	20231030	175900	110983060	5570	5570	5570	5570	0
95	20231030	175800	110983060	5570	5570	5570	5570	0
96	20231030	175700	110983060	5570	5570	5570	5570	0
97	20231030	175600	110983060	5570	5570	5570	5570	0
98	20231030	175500	110983060	5570	5570	5570	5570	0
99	20231030	175400	110983060	5570	5570	5570	5570	0
100	20231030	175300	110983060	5570	5570	5570	5570	0
101	20231030	175200	110983060	5570	5570	5570	5570	0
102	20231030	175100	110983060	5570	5570	5570	5570	0
103	20231030	175000	110983060	5570	5570	5570	5570	0
104	20231030	174900	110983060	5570	5570	5570	5570	0
105	20231030	174800	110983060	5570	5570	5570	5570	0
106	20231030	174700	110983060	5570	5570	5570	5570	0
107	20231030	174600	110983060	5570	5570	5570	5570	0
108	20231030	174500	110983060	5570	5570	5570	5570	0
109	20231030	174400	110983060	5570	5570	5570	5570	0
110	20231030	174300	110983060	5570	5570	5570	5570	0
111	20231030	174200	110983060	5570	5570	5570	5570	0
112	20231030	174100	110983060	5570	5570	5570	5570	0
113	20231030	174000	110983060	5570	5570	5570	5570	0
114	20231030	173900	110983060	5570	5570	5570	5570	0
115	20231030	173800	110983060	5570	5570	5570	5570	0
116	20231030	173700	110983060	5570	5570	5570	5570	0
117	20231030	173600	110983060	5570	5570	5570	5570	0
118	20231030	173500	110983060	5570	5570	5570	5570	0
119	20231030	173400	110983060	5570	5570	5570	5570	0
120	20231030	173300	110983060	5570	5570	5570	5570	0
121	20231030	173200	110983060	5570	5570	5570	5570	0
122	20231030	173100	110983060	5570	5570	5570	5570	174
123	20231030	173000	110983060	5570	5570	5570	5570	0
124	20231030	172900	110983060	5570	5570	5570	5570	0
125	20231030	172800	110983060	5570	5570	5570	5570	0
126	20231030	172700	110983060	5570	5570	5570	5570	0
127	20231030	172600	110983060	5570	5570	5570	5570	0
128	20231030	172500	110983060	5570	5570	5570	5570	0
129	20231030	172400	110983060	5570	5570	5570	5570	0
130	20231030	172300	110983060	5570	5570	5570	5570	0
131	20231030	172200	110983060	5570	5570	5570	5570	0
132	20231030	172100	110983060	5570	5570	5570	5570	0
133	20231030	172000	110983060	5570	5570	5570	5570	0
134	20231030	171900	110983060	5570	5570	5570	5570	0
135	20231030	171800	110983060	5570	5570	5570	5570	0
136	20231030	171700	110983060	5570	5570	5570	5570	0
137	20231030	171600	110983060	5570	5570	5570	5570	0
138	20231030	171500	110983060	5570	5570	5570	5570	0
139	20231030	171400	110983060	5570	5570	5570	5570	0
140	20231030	171300	110983060	5570	5570	5570	5570	0
141	20231030	171200	110983060	5570	5570	5570	5570	0
142	20231030	171100	110983060	5570	5570	5570	5570	0
143	20231030	171000	110983060	5570	5570	5570	5570	0
144	20231030	170900	110983060	5570	5570	5570	5570	0
145	20231030	170800	110983060	5570	5570	5570	5570	0
146	20231030	170700	110983060	5570	5570	5570	5570	0
147	20231030	170600	110983060	5570	5570	5570	5570	0
148	20231030	170500	110983060	5570	5570	5570	5570	0
149	20231030	170400	110983060	5570	5570	5570	5570	0
150	20231030	170300	110983060	5570	5570	5570	5570	0
151	20231030	170200	110983060	5570	5570	5570	5570	0
152	20231030	170100	110983060	5570	5570	5570	5570	174
153	20231030	170000	110983060	5570	5570	5570	5570	0
154	20231030	165900	110983060	5570	5570	5570	5570	0
155	20231030	165800	110983060	5570	5570	5570	5570	0
156	20231030	165700	110983060	5570	5570	5570	5570	0
157	20231030	165600	110983060	5570	5570	5570	5570	0
158	20231030	165500	110983060	5570	5570	5570	5570	0
159	20231030	165400	110983060	5570	5570	5570	5570	0
160	20231030	165300	110983060	5570	5570	5570	5570	0
161	20231030	165200	110983060	5570	5570	5570	5570	0
162	20231030	165100	110983060	5570	5570	5570	5570	0
163	20231030	165000	110983060	5570	5570	5570	5570	0
164	20231030	164900	110983060	5570	5570	5570	5570	0
165	20231030	164800	110983060	5570	5570	5570	5570	0
166	20231030	164700	110983060	5570	5570	5570	5570	0
167	20231030	164600	110983060	5570	5570	5570	5570	0
168	20231030	164500	110983060	5570	5570	5570	5570	0
169	20231030	164400	110983060	5570	5570	5570	5570	0
170	20231030	164300	110983060	5570	5570	5570	5570	0
171	20231030	164200	110983060	5570	5570	5570	5570	0
172	20231030	164100	110983060	5570	5570	5570	5570	0
173	20231030	164000	110983060	5570	5570	5570	5570	0
174	20231030	163900	110983060	5570	5570	5570	5570	0
175	20231030	163800	110983060	5570	5570	5570	5570	0
176	20231030	163700	110983060	5570	5570	5570	5570	0
177	20231030	163600	110983060	5570	5570	5570	5570	0
178	20231030	163500	110983060	5570	5570	5570	5570	0
179	20231030	163400	110983060	5570	5570	5570	5570	0
180	20231030	163300	110983060	5570	5570	5570	5570	0
181	20231030	163200	110983060	5570	5570	5570	5570	0
182	20231030	163100	110983060	5570	5570	5570	5570	174
183	20231030	163000	110983060	5570	5570	5570	5570	0
184	20231030	162900	110983060	5570	5570	5570	5570	0
185	20231030	162800	110983060	5570	5570	5570	5570	0
186	20231030	162700	110983060	5570	5570	5570	5570	0
187	20231030	162600	110983060	5570	5570	5570	5570	0
188	20231030	162500	110983060	5570	5570	5570	5570	0
189	20231030	162400	110983060	5570	5570	5570	5570	0
190	20231030	162300	110983060	5570	5570	5570	5570	0
191	20231030	162200	110983060	5570	5570	5570	5570	0
192	20231030	162100	110983060	5570	5570	5570	5570	0
193	20231030	162000	110983060	5570	5570	5570	5570	0
194	20231030	161900	110983060	5570	5570	5570	5570	0
195	20231030	161800	110983060	5570	5570	5570	5570	0
196	20231030	161700	110983060	5570	5570	5570	5570	0
197	20231030	161600	110983060	5570	5570	5570	5570	0
198	20231030	161500	110983060	5570	5570	5570	5570	0
199	20231030	161400	110983060	5570	5570	5570	5570	0
200	20231030	161300	110983060	5570	5570	5570	5570	0
201	20231030	161200	110983060	5570	5570	5570	5570	0
202	20231030	161100	110983060	5570	5570	5570	5570	0
203	20231030	161000	110983060	5570	5570	5570	5570	0
204	20231030	160900	110983060	5570	5570	5570	5570	0
205	20231030	160800	110983060	5570	5570	5570	5570	0
206	20231030	160700	110983060	5570	5570	5570	5570	0
207	20231030	160600	110983060	5570	5570	5570	5570	0
208	20231030	160500	110983060	5570	5570	5570	5570	0
209	20231030	160400	110983060	5570	5570	5570	5570	0
210	20231030	160300	110983060	5570	5570	5570	5570	0
211	20231030	160200	110983060	5570	5570	5570	5570	0
212	20231030	160100	110983060	5570	5570	5570	5570	174
213	20231030	160000	110983060	5570	5570	5570	5570	0
214	20231030	155900	110983060	5570	5570	5570	5570	0
215	20231030	155800	110983060	5570	5570	5570	5570	0
216	20231030	155700	110983060	5570	5570	5570	5570	0
217	20231030	155600	110983060	5570	5570	5570	5570	0
218	20231030	155500	110983060	5570	5570	5570	5570	0
219	20231030	155400	110983060	5570	5570	5570	5570	0
220	20231030	155300	110983060	5570	5570	5570	5570	0
221	20231030	155200	110983060	5570	5570	5570	5570	0
222	20231030	155100	110983060	5570	5570	5570	5570	0
223	20231030	155000	110983060	5570	5570	5570	5570	0
224	20231030	154900	110983060	5570	5570	5570	5570	0
225	20231030	154800	110983060	5570	5570	5570	5570	0
226	20231030	154700	110983060	5570	5570	5570	5570	0
227	20231030	154600	110983060	5570	5570	5570	5570	0
228	20231030	154500	110983060	5570	5570	5570	5570	0
229	20231030	154400	110983060	5570	5570	5570	5570	0
230	20231030	154300	110983060	5570	5570	5570	5570	0
231	20231030	154200	110983060	5570	5570	5570	5570	0
232	20231030	154100	110983060	5570	5570	5570	5570	0
233	20231030	154000	110983060	5570	5570	5570	5570	0
234	20231030	153900	110983060	5570	5570	5570	5570	0
235	20231030	153800	110983060	5570	5570	5570	5570	0
236	20231030	153700	110983060	5570	5570	5570	5570	0
237	20231030	153600	110983060	5570	5570	5570	5570	0
238	20231030	153500	110983060	5570	5570	5570	5570	0
239	20231030	153400	110983060	5570	5570	5570	5570	0
240	20231030	153300	110983060	5570	5570	5570	5570	0
241	20231030	153200	110983060	5570	5570	5570	5570	0
242	20231030	153100	110983060	5570	5570	5570	5570	174
243	20231030	153000	110983060	5570	5570	5570	5570	174
244	20231030	152900	110013880	5570	5570	5570	5570	0
245	20231030	152800	110013880	5570	5570	5570	5570	0
246	20231030	152700	110013880	5570	5570	5570	5570	0
247	20231030	152600	110013880	5570	5570	5570	5570	0
248	20231030	152500	110013880	5570	5570	5570	5570	0
249	20231030	152400	110013880	5570	5570	5570	5570	0
250	20231030	152300	110013880	5570	5570	5570	5570	0
251	20231030	152200	110013880	5570	5570	5570	5570	0
252	20231030	152100	110013880	5570	5570	5570	5570	0
253	20231030	152000	110013880	5570	5570	5570	5570	0
254	20231030	151900	110013880	5570	5570	5570	5560	570
255	20231030	151800	106839140	5570	5560	5570	5560	19
256	20231030	151700	106733490	5560	5560	5560	5560	50
257	20231030	151600	106455490	5560	5560	5560	5560	0
258	20231030	151500	106455490	5560	5560	5560	5560	0
259	20231030	151400	106455490	5560	5560	5560	5560	1
260	20231030	151300	106449930	5550	5550	5550	5550	0
261	20231030	151200	106449930	5550	5550	5550	5550	73
262	20231030	151100	106044780	5540	5540	5540	5540	164
263	20231030	151000	105136220	5550	5550	5550	5550	0
264	20231030	150900	105136220	5550	5550	5550	5550	0
265	20231030	150800	105136220	5550	5550	5550	5550	0
266	20231030	150700	105136220	5550	5550	5550	5550	0
267	20231030	150600	105136220	5550	5550	5550	5550	0
268	20231030	150500	105136220	5550	5550	5550	5550	0
269	20231030	150400	105136220	5550	5550	5550	5550	0
270	20231030	150300	105136220	5550	5550	5550	5550	0
271	20231030	150200	105136220	5550	5550	5550	5550	0
272	20231030	150100	105136220	5550	5550	5550	5550	0
273	20231030	150000	105136220	5550	5550	5550	5550	44
274	20231030	145900	104892020	5540	5540	5540	5540	0
275	20231030	145800	104892020	5540	5540	5540	5540	0
276	20231030	145700	104892020	5540	5540	5540	5540	124
277	20231030	145600	104205060	5550	5550	5550	5550	0
278	20231030	145500	104205060	5550	5550	5550	5550	8
279	20231030	145400	104160660	5550	5550	5550	5550	0
280	20231030	145300	104160660	5550	5550	5550	5550	0
281	20231030	145200	104160660	5550	5550	5550	5550	0
282	20231030	145100	104160660	5550	5550	5550	5550	64
283	20231030	145000	103805460	5540	5540	5540	5540	0
284	20231030	144900	103805460	5540	5540	5540	5540	0
285	20231030	144800	103805460	5540	5540	5540	5540	0
286	20231030	144700	103805460	5540	5540	5540	5540	70
287	20231030	144600	103417660	5540	5540	5540	5540	618
288	20231030	144500	99993940	5540	5540	5540	5540	6
289	20231030	144400	99960700	5550	5550	5550	5550	0
290	20231030	144300	99960700	5550	5550	5550	5550	0
291	20231030	144200	99960700	5550	5550	5550	5550	0
292	20231030	144100	99960700	5550	5550	5550	5550	0
293	20231030	144000	99960700	5550	5550	5550	5550	0
294	20231030	143900	99960700	5550	5550	5550	5550	0
295	20231030	143800	99960700	5550	5550	5550	5550	0
296	20231030	143700	99960700	5550	5550	5550	5550	0
297	20231030	143600	99960700	5550	5550	5550	5550	18
298	20231030	143500	99860800	5540	5540	5540	5540	0
299	20231030	143400	99860800	5540	5540	5540	5540	0
300	20231030	143300	99860800	5540	5540	5540	5540	0
301	20231030	143200	99860800	5540	5540	5540	5540	0
302	20231030	143100	99860800	5540	5540	5540	5540	0
303	20231030	143000	99860800	5540	5540	5540	5540	0
304	20231030	142900	99860800	5540	5540	5540	5540	0
305	20231030	142800	99860800	5540	5540	5540	5540	0
306	20231030	142700	99860800	5540	5540	5540	5540	0
307	20231030	142600	99860800	5540	5540	5540	5540	0
308	20231030	142500	99860800	5540	5540	5540	5540	0
309	20231030	142400	99860800	5540	5540	5540	5540	2
310	20231030	142300	99849720	5540	5540	5540	5540	0
311	20231030	142200	99849720	5540	5540	5540	5540	0
312	20231030	142100	99849720	5540	5540	5540	5540	0
313	20231030	142000	99849720	5540	5540	5540	5540	0
314	20231030	141900	99849720	5540	5540	5540	5540	0
315	20231030	141800	99849720	5540	5540	5540	5540	0
316	20231030	141700	99849720	5540	5540	5540	5540	0
317	20231030	141600	99849720	5540	5540	5540	5540	0
318	20231030	141500	99849720	5540	5540	5540	5540	0
319	20231030	141400	99849720	5540	5540	5540	5540	0
320	20231030	141300	99849720	5540	5540	5540	5540	0
321	20231030	141200	99849720	5540	5540	5540	5540	0
322	20231030	141100	99849720	5540	5540	5540	5540	0
323	20231030	141000	99849720	5540	5540	5540	5540	0
324	20231030	140900	99849720	5540	5540	5540	5540	0
325	20231030	140800	99849720	5540	5540	5540	5540	300
326	20231030	140700	98187720	5560	5560	5560	5560	0
327	20231030	140600	98187720	5560	5560	5560	5560	0
328	20231030	140500	98187720	5560	5560	5560	5560	0
329	20231030	140400	98187720	5560	5560	5560	5560	5
330	20231030	140300	98159920	5560	5560	5560	5560	0
331	20231030	140200	98159920	5560	5560	5560	5560	0
332	20231030	140100	98159920	5560	5560	5560	5560	0
333	20231030	140000	98159920	5560	5560	5560	5560	0
334	20231030	135900	98159920	5560	5560	5560	5560	0
335	20231030	135800	98159920	5560	5560	5560	5560	0
336	20231030	135700	98159920	5560	5560	5560	5560	0
337	20231030	135600	98159920	5560	5560	5560	5560	0
338	20231030	135500	98159920	5560	5560	5560	5560	0
339	20231030	135400	98159920	5560	5560	5560	5560	0
340	20231030	135300	98159920	5560	5560	5560	5560	0
341	20231030	135200	98159920	5560	5560	5560	5560	0
342	20231030	135100	98159920	5560	5560	5560	5560	0
343	20231030	135000	98159920	5560	5560	5560	5560	0
344	20231030	134900	98159920	5560	5560	5560	5560	0
345	20231030	134800	98159920	5560	5560	5560	5560	0
346	20231030	134700	98159920	5560	5560	5560	5560	0
347	20231030	134600	98159920	5560	5560	5560	5560	0
348	20231030	134500	98159920	5560	5560	5560	5560	0
349	20231030	134400	98159920	5560	5560	5560	5560	300
350	20231030	134300	96491920	5560	5560	5560	5560	1
351	20231030	134200	96486360	5540	5540	5540	5540	0
352	20231030	134100	96486360	5540	5540	5540	5540	0
353	20231030	134000	96486360	5540	5540	5540	5540	1
354	20231030	133900	96480820	5530	5530	5530	5530	1
355	20231030	133800	96475290	5530	5530	5530	5530	2
356	20231030	133700	96464230	5570	5570	5570	5570	0
357	20231030	133600	96464230	5570	5570	5570	5570	0
358	20231030	133500	96464230	5570	5570	5570	5570	0
359	20231030	133400	96464230	5570	5530	5570	5530	202
360	20231030	133300	95347090	5530	5530	5530	5530	0
361	20231030	133200	95347090	5530	5530	5530	5530	183
362	20231030	133100	94335100	5530	5530	5530	5530	62
363	20231030	133000	93992240	5560	5550	5560	5530	202
364	20231030	132900	92874030	5560	5560	5560	5560	1
365	20231030	132800	92868470	5560	5550	5560	5550	11
366	20231030	132700	92807400	5550	5550	5550	5550	0
367	20231030	132600	92807400	5550	5550	5550	5550	0
368	20231030	132500	92807400	5550	5550	5550	5550	0
369	20231030	132400	92807400	5550	5550	5550	5550	0
370	20231030	132300	92807400	5550	5550	5550	5550	3
371	20231030	132200	92790750	5560	5560	5560	5560	0
372	20231030	132100	92790750	5560	5560	5560	5560	0
373	20231030	132000	92790750	5560	5560	5560	5560	1
374	20231030	131900	92785190	5570	5570	5570	5570	0
375	20231030	131800	92785190	5570	5550	5570	5550	90
376	20231030	131700	92285360	5550	5550	5550	5550	100
377	20231030	131600	91730360	5550	5540	5550	5540	1013
378	20231030	131500	86114810	5540	5540	5540	5540	86
379	20231030	131400	85638370	5550	5550	5550	5550	10
380	20231030	131300	85582870	5550	5550	5550	5550	0
381	20231030	131200	85582870	5550	5550	5550	5550	0
382	20231030	131100	85582870	5550	5550	5550	5550	0
383	20231030	131000	85582870	5550	5550	5550	5550	0
384	20231030	130900	85582870	5550	5550	5550	5550	0
385	20231030	130800	85582870	5550	5550	5550	5550	0
386	20231030	130700	85582870	5550	5550	5550	5550	0
387	20231030	130600	85582870	5550	5550	5550	5550	300
388	20231030	130500	83917870	5550	5550	5550	5550	0
389	20231030	130400	83917870	5550	5550	5550	5550	1
390	20231030	130300	83912320	5520	5520	5520	5520	100
391	20231030	130200	83360320	5520	5520	5520	5520	0
392	20231030	130100	83360320	5520	5520	5520	5520	10
393	20231030	130000	83305120	5550	5550	5550	5550	0
394	20231030	125900	83305120	5550	5550	5550	5550	0
395	20231030	125800	83305120	5550	5550	5550	5550	0
396	20231030	125700	83305120	5550	5550	5550	5550	9
397	20231030	125600	83255170	5550	5550	5550	5550	0
398	20231030	125500	83255170	5550	5550	5550	5550	0
399	20231030	125400	83255170	5550	5550	5550	5550	0
400	20231030	125300	83255170	5550	5550	5550	5550	0
401	20231030	125200	83255170	5550	5550	5550	5550	0
402	20231030	125100	83255170	5550	5550	5550	5550	0
403	20231030	125000	83255170	5550	5550	5550	5550	0
404	20231030	124900	83255170	5550	5550	5550	5550	0
405	20231030	124800	83255170	5550	5550	5550	5550	0
406	20231030	124700	83255170	5550	5550	5550	5550	0
407	20231030	124600	83255170	5550	5550	5550	5550	0
408	20231030	124500	83255170	5550	5550	5550	5550	0
409	20231030	124400	83255170	5550	5550	5550	5550	0
410	20231030	124300	83255170	5550	5550	5550	5550	0
411	20231030	124200	83255170	5550	5550	5550	5550	0
412	20231030	124100	83255170	5550	5550	5550	5550	0
413	20231030	124000	83255170	5550	5550	5550	5550	0
414	20231030	123900	83255170	5550	5550	5550	5550	1957
415	20231030	123800	72393820	5540	5540	5540	5540	0
416	20231030	123700	72393820	5540	5520	5540	5520	515
417	20231030	123600	69541020	5540	5540	5540	5540	0
418	20231030	123500	69541020	5540	5540	5540	5540	0
419	20231030	123400	69541020	5540	5540	5540	5540	0
420	20231030	123300	69541020	5540	5540	5540	5540	0
421	20231030	123200	69541020	5540	5540	5540	5540	0
422	20231030	123100	69541020	5540	5540	5540	5540	0
423	20231030	123000	69541020	5540	5530	5540	5530	537
424	20231030	122900	66566140	5530	5530	5530	5530	0
425	20231030	122800	66566140	5530	5530	5530	5530	0
426	20231030	122700	66566140	5530	5530	5530	5530	0
427	20231030	122600	66566140	5530	5530	5530	5530	130
428	20231030	122500	65847240	5500	5500	5500	5500	0
429	20231030	122400	65847240	5500	5500	5500	5500	0
430	20231030	122300	65847240	5500	5500	5500	5500	0
431	20231030	122200	65847240	5500	5500	5500	5500	0
432	20231030	122100	65847240	5500	5500	5500	5500	0
433	20231030	122000	65847240	5500	5500	5500	5500	0
434	20231030	121900	65847240	5500	5500	5500	5500	0
435	20231030	121800	65847240	5500	5500	5500	5500	0
436	20231030	121700	65847240	5500	5500	5500	5500	0
437	20231030	121600	65847240	5500	5500	5500	5500	0
438	20231030	121500	65847240	5500	5500	5500	5500	0
439	20231030	121400	65847240	5500	5500	5500	5500	0
440	20231030	121300	65847240	5500	5500	5500	5500	0
441	20231030	121200	65847240	5500	5500	5500	5500	0
442	20231030	121100	65847240	5500	5500	5500	5500	0
443	20231030	121000	65847240	5500	5500	5500	5500	0
444	20231030	120900	65847240	5500	5500	5500	5500	0
445	20231030	120800	65847240	5500	5500	5500	5500	0
446	20231030	120700	65847240	5500	5500	5500	5500	0
447	20231030	120600	65847240	5500	5500	5500	5500	0
448	20231030	120500	65847240	5500	5500	5500	5500	0
449	20231030	120400	65847240	5500	5500	5500	5500	0
450	20231030	120300	65847240	5500	5500	5500	5500	54
451	20231030	120200	65550240	5500	5500	5500	5500	0
452	20231030	120100	65550240	5500	5500	5500	5500	0
453	20231030	120000	65550240	5500	5500	5500	5500	0
454	20231030	115900	65550240	5500	5500	5500	5500	0
455	20231030	115800	65550240	5500	5500	5500	5500	5
456	20231030	115700	65522740	5490	5490	5490	5490	0
457	20231030	115600	65522740	5490	5490	5490	5490	0
458	20231030	115500	65522740	5490	5490	5490	5490	0
459	20231030	115400	65522740	5490	5490	5490	5490	0
460	20231030	115300	65522740	5490	5490	5490	5490	0
461	20231030	115200	65522740	5490	5490	5490	5490	0
462	20231030	115100	65522740	5490	5490	5490	5490	0
463	20231030	115000	65522740	5490	5490	5490	5490	0
464	20231030	114900	65522740	5490	5490	5490	5490	0
465	20231030	114800	65522740	5490	5490	5490	5490	0
466	20231030	114700	65522740	5490	5490	5490	5490	0
467	20231030	114600	65522740	5490	5490	5490	5490	0
468	20231030	114500	65522740	5490	5490	5490	5490	100
469	20231030	114400	64973740	5490	5490	5490	5490	0
470	20231030	114300	64973740	5490	5490	5490	5490	0
471	20231030	114200	64973740	5490	5490	5490	5490	0
472	20231030	114100	64973740	5490	5490	5490	5490	0
473	20231030	114000	64973740	5490	5490	5490	5490	0
474	20231030	113900	64973740	5490	5490	5490	5490	0
475	20231030	113800	64973740	5490	5490	5490	5490	0
476	20231030	113700	64973740	5490	5490	5490	5490	0
477	20231030	113600	64973740	5490	5490	5490	5490	0
478	20231030	113500	64973740	5490	5490	5490	5490	0
479	20231030	113400	64973740	5490	5500	5500	5490	50
480	20231030	113300	64699130	5490	5500	5500	5490	326
481	20231030	113200	62909290	5500	5500	5500	5500	0
482	20231030	113100	62909290	5500	5500	5500	5500	0
483	20231030	113000	62909290	5500	5500	5500	5500	0
484	20231030	112900	62909290	5500	5500	5500	5500	52
485	20231030	112800	62623290	5520	5520	5520	5520	0
486	20231030	112700	62623290	5520	5520	5520	5520	0
487	20231030	112600	62623290	5520	5520	5520	5520	0
488	20231030	112500	62623290	5520	5520	5520	5520	0
489	20231030	112400	62623290	5520	5520	5520	5520	0
490	20231030	112300	62623290	5520	5520	5520	5520	0
491	20231030	112200	62623290	5520	5520	5520	5520	0
492	20231030	112100	62623290	5520	5520	5520	5520	160
493	20231030	112000	61740090	5500	5500	5500	5500	0
494	20231030	111900	61740090	5500	5500	5500	5500	0
495	20231030	111800	61740090	5500	5500	5500	5500	0
496	20231030	111700	61740090	5500	5500	5500	5500	142
497	20231030	111600	60959090	5490	5490	5490	5490	0
498	20231030	111500	60959090	5490	5490	5490	5490	0
499	20231030	111400	60959090	5490	5490	5490	5490	351
500	20231030	111300	59032100	5530	5530	5530	5530	0
501	20231030	111200	59032100	5530	5530	5530	5530	0
502	20231030	111100	59032100	5530	5530	5530	5530	5
503	20231030	111000	59004450	5540	5540	5540	5540	0
504	20231030	110900	59004450	5540	5540	5540	5540	0
505	20231030	110800	59004450	5540	5540	5540	5540	0
506	20231030	110700	59004450	5540	5540	5540	5540	0
507	20231030	110600	59004450	5540	5540	5540	5540	0
508	20231030	110500	59004450	5540	5540	5540	5540	0
509	20231030	110400	59004450	5540	5540	5540	5540	0
510	20231030	110300	59004450	5540	5540	5540	5540	0
511	20231030	110200	59004450	5540	5540	5540	5540	0
512	20231030	110100	59004450	5540	5540	5540	5540	0
513	20231030	110000	59004450	5540	5540	5540	5540	2
514	20231030	105900	58993370	5530	5530	5530	5530	21
515	20231030	105800	58877240	5530	5530	5530	5530	0
516	20231030	105700	58877240	5530	5530	5530	5530	0
517	20231030	105600	58877240	5530	5530	5530	5530	0
518	20231030	105500	58877240	5530	5530	5530	5530	1
519	20231030	105400	58871710	5460	5460	5460	5460	0
520	20231030	105300	58871710	5460	5520	5520	5460	600
521	20231030	105200	55580730	5540	5540	5540	5540	0
522	20231030	105100	55580730	5540	5540	5540	5540	2
523	20231030	105000	55569650	5540	5540	5540	5540	0
524	20231030	104900	55569650	5540	5540	5540	5540	0
525	20231030	104800	55569650	5540	5540	5540	5540	1
526	20231030	104700	55564110	5530	5520	5530	5520	425
527	20231030	104600	53213970	5510	5510	5510	5510	0
528	20231030	104500	53213970	5510	5510	5510	5510	10
529	20231030	104400	53158870	5490	5490	5490	5490	0
530	20231030	104300	53158870	5490	5490	5490	5490	2132
531	20231030	104200	41454190	5490	5490	5490	5490	0
532	20231030	104100	41454190	5490	5490	5490	5490	800
533	20231030	104000	37062190	5490	5490	5490	5490	0
534	20231030	103900	37062190	5490	5490	5490	5490	5
535	20231030	103800	37034740	5510	5510	5510	5510	0
536	20231030	103700	37034740	5510	5510	5510	5510	0
537	20231030	103600	37034740	5510	5510	5510	5510	0
538	20231030	103500	37034740	5510	5510	5510	5510	0
539	20231030	103400	37034740	5510	5510	5510	5510	0
540	20231030	103300	37034740	5510	5510	5510	5510	1100
541	20231030	103200	30973740	5510	5510	5510	5510	0
542	20231030	103100	30973740	5510	5510	5510	5510	0
543	20231030	103000	30973740	5510	5510	5510	5510	0
544	20231030	102900	30973740	5510	5510	5510	5510	0
545	20231030	102800	30973740	5510	5510	5510	5510	0
546	20231030	102700	30973740	5510	5510	5510	5500	1131
547	20231030	102600	24747940	5510	5510	5510	5510	10
548	20231030	102500	24692840	5510	5510	5510	5510	0
549	20231030	102400	24692840	5510	5510	5510	5510	0
550	20231030	102300	24692840	5510	5510	5510	5510	0
551	20231030	102200	24692840	5510	5510	5510	5510	0
552	20231030	102100	24692840	5510	5510	5510	5510	0
553	20231030	102000	24692840	5510	5510	5510	5510	57
554	20231030	101900	24378770	5520	5520	5520	5520	0
555	20231030	101800	24378770	5520	5520	5520	5520	50
556	20231030	101700	24102770	5530	5520	5530	5520	450
557	20231030	101600	21614370	5530	5530	5530	5530	0
558	20231030	101500	21614370	5530	5530	5530	5530	0
559	20231030	101400	21614370	5530	5530	5530	5530	2
560	20231030	101300	21603310	5510	5510	5510	5510	0
561	20231030	101200	21603310	5510	5510	5510	5510	0
562	20231030	101100	21603310	5510	5510	5510	5510	0
563	20231030	101000	21603310	5510	5510	5510	5510	0
564	20231030	100900	21603310	5510	5510	5510	5510	122
565	20231030	100800	20931090	5500	5500	5500	5500	0
566	20231030	100700	20931090	5500	5500	5500	5500	0
567	20231030	100600	20931090	5500	5490	5500	5490	1223
568	20231030	100500	14204640	5500	5500	5500	5500	0
569	20231030	100400	14204640	5500	5500	5500	5500	0
570	20231030	100300	14204640	5500	5500	5500	5500	0
571	20231030	100200	14204640	5500	5500	5500	5500	0
572	20231030	100100	14204640	5500	5500	5500	5500	0
573	20231030	100000	14204640	5500	5500	5500	5500	0
574	20231030	095900	14204640	5500	5490	5500	5490	12
575	20231030	095800	14138740	5480	5480	5480	5480	0
576	20231030	095700	14138740	5480	5480	5480	5480	2
577	20231030	095600	14127780	5480	5480	5480	5480	0
578	20231030	095500	14127780	5480	5480	5480	5480	0
579	20231030	095400	14127780	5480	5480	5480	5480	1
580	20231030	095300	14122300	5480	5480	5480	5480	2
581	20231030	095200	14111340	5480	5480	5480	5480	2
582	20231030	095100	14100380	5490	5490	5490	5490	0
583	20231030	095000	14100380	5490	5490	5490	5490	0
584	20231030	094900	14100380	5490	5490	5490	5490	0
585	20231030	094800	14100380	5490	5490	5490	5490	0
586	20231030	094700	14100380	5490	5490	5490	5490	0
587	20231030	094600	14100380	5490	5490	5490	5490	0
588	20231030	094500	14100380	5490	5490	5490	5490	0
589	20231030	094400	14100380	5490	5490	5490	5490	0
590	20231030	094300	14100380	5490	5490	5490	5490	1
591	20231030	094200	14094890	5490	5490	5490	5490	1
592	20231030	094100	14089400	5500	5500	5500	5500	0
593	20231030	094000	14089400	5500	5500	5500	5500	0
594	20231030	093900	14089400	5500	5500	5500	5500	0
595	20231030	093800	14089400	5500	5500	5500	5500	0
596	20231030	093700	14089400	5500	5500	5500	5500	0
597	20231030	093600	14089400	5500	5500	5500	5500	48
598	20231030	093500	13825400	5500	5500	5500	5500	2
599	20231030	093400	13814400	5500	5500	5500	5500	0
600	20231030	093300	13814400	5500	5500	5500	5500	0
601	20231030	093200	13814400	5500	5500	5500	5500	0
602	20231030	093100	13814400	5500	5500	5500	5500	0
603	20231030	093000	13814400	5500	5500	5500	5500	0
604	20231030	092900	13814400	5500	5500	5500	5500	1
605	20231030	092800	13808900	5480	5480	5480	5480	0
606	20231030	092700	13808900	5480	5480	5480	5480	0
607	20231030	092600	13808900	5480	5480	5480	5480	0
608	20231030	092500	13808900	5480	5480	5480	5480	100
609	20231030	092400	13260900	5480	5480	5480	5480	0
610	20231030	092300	13260900	5480	5480	5480	5480	127
611	20231030	092200	12564940	5480	5480	5480	5480	0
612	20231030	092100	12564940	5480	5480	5480	5480	21
613	20231030	092000	12449860	5460	5470	5480	5460	635
614	20231030	091900	8979340	5460	5460	5460	5460	0
615	20231030	091800	8979340	5460	5450	5460	5450	231
616	20231030	091700	7720120	5450	5450	5450	5450	0
617	20231030	091600	7720120	5450	5450	5450	5450	0
618	20231030	091500	7720120	5450	5450	5450	5450	100
619	20231030	091400	7175120	5460	5460	5460	5460	0
620	20231030	091300	7175120	5460	5460	5460	5460	100
621	20231030	091200	6629120	5440	5440	5440	5440	0
622	20231030	091100	6629120	5440	5440	5440	5440	0
623	20231030	091000	6629120	5440	5440	5440	5440	0
624	20231030	090900	6629120	5440	5440	5440	5440	1
625	20231030	090800	6623680	5420	5420	5420	5420	137
626	20231030	090700	5881140	5420	5420	5420	5420	33
627	20231030	090600	5702280	5480	5480	5480	5480	0
628	20231030	090500	5702280	5480	5480	5480	5480	0
629	20231030	090400	5702280	5480	5480	5480	5480	0
630	20231030	090300	5702280	5480	5480	5480	5480	0
631	20231030	090200	5702280	5480	5480	5480	5480	0
632	20231030	090100	5702280	5480	5480	5480	5480	0
633	20231030	090000	5702280	5480	5410	5480	5410	1054