KissMeData/006140/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184700	91581540	5830	5830	5830	5830	276
3	20231030	184600	91581540	5830	5830	5830	5830	0
4	20231030	184500	91581540	5830	5830	5830	5830	0
5	20231030	184400	91581540	5830	5830	5830	5830	0
6	20231030	184300	91581540	5830	5830	5830	5830	0
7	20231030	184200	91581540	5830	5830	5830	5830	0
8	20231030	184100	91581540	5830	5830	5830	5830	0
9	20231030	184000	91581540	5830	5830	5830	5830	0
10	20231030	183900	91581540	5830	5830	5830	5830	0
11	20231030	183800	91581540	5830	5830	5830	5830	0
12	20231030	183700	91581540	5830	5830	5830	5830	0
13	20231030	183600	91581540	5830	5830	5830	5830	0
14	20231030	183500	91581540	5830	5830	5830	5830	0
15	20231030	183400	91581540	5830	5830	5830	5830	0
16	20231030	183300	91581540	5830	5830	5830	5830	0
17	20231030	183200	91581540	5830	5830	5830	5830	0
18	20231030	183100	91581540	5830	5830	5830	5830	0
19	20231030	183000	91581540	5830	5830	5830	5830	0
20	20231030	182900	91581540	5830	5830	5830	5830	0
21	20231030	182800	91581540	5830	5830	5830	5830	0
22	20231030	182700	91581540	5830	5830	5830	5830	0
23	20231030	182600	91581540	5830	5830	5830	5830	0
24	20231030	182500	91581540	5830	5830	5830	5830	0
25	20231030	182400	91581540	5830	5830	5830	5830	0
26	20231030	182300	91581540	5830	5830	5830	5830	0
27	20231030	182200	91581540	5830	5830	5830	5830	0
28	20231030	182100	91581540	5830	5830	5830	5830	0
29	20231030	182000	91581540	5830	5830	5830	5830	0
30	20231030	181900	91581540	5830	5830	5830	5830	0
31	20231030	181800	91581540	5830	5830	5830	5830	0
32	20231030	181700	91581540	5830	5830	5830	5830	276
33	20231030	181600	91581540	5830	5830	5830	5830	0
34	20231030	181500	91581540	5830	5830	5830	5830	0
35	20231030	181400	91581540	5830	5830	5830	5830	0
36	20231030	181300	91581540	5830	5830	5830	5830	0
37	20231030	181200	91581540	5830	5830	5830	5830	0
38	20231030	181100	91581540	5830	5830	5830	5830	0
39	20231030	181000	91581540	5830	5830	5830	5830	0
40	20231030	180900	91581540	5830	5830	5830	5830	0
41	20231030	180800	91581540	5830	5830	5830	5830	0
42	20231030	180700	91581540	5830	5830	5830	5830	0
43	20231030	180600	91581540	5830	5830	5830	5830	0
44	20231030	180500	91581540	5830	5830	5830	5830	0
45	20231030	180400	91581540	5830	5830	5830	5830	0
46	20231030	180300	91581540	5830	5830	5830	5830	0
47	20231030	180200	91581540	5830	5830	5830	5830	0
48	20231030	180100	91581540	5830	5830	5830	5830	0
49	20231030	180000	91581540	5830	5830	5830	5830	0
50	20231030	175900	91581540	5830	5830	5830	5830	0
51	20231030	175800	91581540	5830	5830	5830	5830	0
52	20231030	175700	91581540	5830	5830	5830	5830	0
53	20231030	175600	91581540	5830	5830	5830	5830	0
54	20231030	175500	91581540	5830	5830	5830	5830	0
55	20231030	175400	91581540	5830	5830	5830	5830	0
56	20231030	175300	91581540	5830	5830	5830	5830	0
57	20231030	175200	91581540	5830	5830	5830	5830	0
58	20231030	175100	91581540	5830	5830	5830	5830	0
59	20231030	175000	91581540	5830	5830	5830	5830	0
60	20231030	174900	91581540	5830	5830	5830	5830	0
61	20231030	174800	91581540	5830	5830	5830	5830	0
62	20231030	174700	91581540	5830	5830	5830	5830	276
63	20231030	174600	91581540	5830	5830	5830	5830	0
64	20231030	174500	91581540	5830	5830	5830	5830	0
65	20231030	174400	91581540	5830	5830	5830	5830	0
66	20231030	174300	91581540	5830	5830	5830	5830	0
67	20231030	174200	91581540	5830	5830	5830	5830	0
68	20231030	174100	91581540	5830	5830	5830	5830	0
69	20231030	174000	91581540	5830	5830	5830	5830	0
70	20231030	173900	91581540	5830	5830	5830	5830	0
71	20231030	173800	91581540	5830	5830	5830	5830	0
72	20231030	173700	91581540	5830	5830	5830	5830	0
73	20231030	173600	91581540	5830	5830	5830	5830	0
74	20231030	173500	91581540	5830	5830	5830	5830	0
75	20231030	173400	91581540	5830	5830	5830	5830	0
76	20231030	173300	91581540	5830	5830	5830	5830	0
77	20231030	173200	91581540	5830	5830	5830	5830	0
78	20231030	173100	91581540	5830	5830	5830	5830	0
79	20231030	173000	91581540	5830	5830	5830	5830	0
80	20231030	172900	91581540	5830	5830	5830	5830	0
81	20231030	172800	91581540	5830	5830	5830	5830	0
82	20231030	172700	91581540	5830	5830	5830	5830	0
83	20231030	172600	91581540	5830	5830	5830	5830	0
84	20231030	172500	91581540	5830	5830	5830	5830	0
85	20231030	172400	91581540	5830	5830	5830	5830	0
86	20231030	172300	91581540	5830	5830	5830	5830	0
87	20231030	172200	91581540	5830	5830	5830	5830	0
88	20231030	172100	91581540	5830	5830	5830	5830	0
89	20231030	172000	91581540	5830	5830	5830	5830	0
90	20231030	171900	91581540	5830	5830	5830	5830	0
91	20231030	171800	91581540	5830	5830	5830	5830	0
92	20231030	171700	91581540	5830	5830	5830	5830	276
93	20231030	171600	91581540	5830	5830	5830	5830	0
94	20231030	171500	91581540	5830	5830	5830	5830	0
95	20231030	171400	91581540	5830	5830	5830	5830	0
96	20231030	171300	91581540	5830	5830	5830	5830	0
97	20231030	171200	91581540	5830	5830	5830	5830	0
98	20231030	171100	91581540	5830	5830	5830	5830	0
99	20231030	171000	91581540	5830	5830	5830	5830	0
100	20231030	170900	91581540	5830	5830	5830	5830	0
101	20231030	170800	91581540	5830	5830	5830	5830	0
102	20231030	170700	91581540	5830	5830	5830	5830	0
103	20231030	170600	91581540	5830	5830	5830	5830	0
104	20231030	170500	91581540	5830	5830	5830	5830	0
105	20231030	170400	91581540	5830	5830	5830	5830	0
106	20231030	170300	91581540	5830	5830	5830	5830	0
107	20231030	170200	91581540	5830	5830	5830	5830	0
108	20231030	170100	91581540	5830	5830	5830	5830	0
109	20231030	170000	91581540	5830	5830	5830	5830	0
110	20231030	165900	91581540	5830	5830	5830	5830	0
111	20231030	165800	91581540	5830	5830	5830	5830	0
112	20231030	165700	91581540	5830	5830	5830	5830	0
113	20231030	165600	91581540	5830	5830	5830	5830	0
114	20231030	165500	91581540	5830	5830	5830	5830	0
115	20231030	165400	91581540	5830	5830	5830	5830	0
116	20231030	165300	91581540	5830	5830	5830	5830	0
117	20231030	165200	91581540	5830	5830	5830	5830	0
118	20231030	165100	91581540	5830	5830	5830	5830	0
119	20231030	165000	91581540	5830	5830	5830	5830	0
120	20231030	164900	91581540	5830	5830	5830	5830	0
121	20231030	164800	91581540	5830	5830	5830	5830	0
122	20231030	164700	91581540	5830	5830	5830	5830	276
123	20231030	164600	91581540	5830	5830	5830	5830	0
124	20231030	164500	91581540	5830	5830	5830	5830	0
125	20231030	164400	91581540	5830	5830	5830	5830	0
126	20231030	164300	91581540	5830	5830	5830	5830	0
127	20231030	164200	91581540	5830	5830	5830	5830	0
128	20231030	164100	91581540	5830	5830	5830	5830	0
129	20231030	164000	91581540	5830	5830	5830	5830	0
130	20231030	163900	91581540	5830	5830	5830	5830	0
131	20231030	163800	91581540	5830	5830	5830	5830	0
132	20231030	163700	91581540	5830	5830	5830	5830	0
133	20231030	163600	91581540	5830	5830	5830	5830	0
134	20231030	163500	91581540	5830	5830	5830	5830	0
135	20231030	163400	91581540	5830	5830	5830	5830	0
136	20231030	163300	91581540	5830	5830	5830	5830	0
137	20231030	163200	91581540	5830	5830	5830	5830	0
138	20231030	163100	91581540	5830	5830	5830	5830	0
139	20231030	163000	91581540	5830	5830	5830	5830	0
140	20231030	162900	91581540	5830	5830	5830	5830	0
141	20231030	162800	91581540	5830	5830	5830	5830	0
142	20231030	162700	91581540	5830	5830	5830	5830	0
143	20231030	162600	91581540	5830	5830	5830	5830	0
144	20231030	162500	91581540	5830	5830	5830	5830	0
145	20231030	162400	91581540	5830	5830	5830	5830	0
146	20231030	162300	91581540	5830	5830	5830	5830	0
147	20231030	162200	91581540	5830	5830	5830	5830	0
148	20231030	162100	91581540	5830	5830	5830	5830	0
149	20231030	162000	91581540	5830	5830	5830	5830	0
150	20231030	161900	91581540	5830	5830	5830	5830	0
151	20231030	161800	91581540	5830	5830	5830	5830	0
152	20231030	161700	91581540	5830	5830	5830	5830	276
153	20231030	161600	91581540	5830	5830	5830	5830	0
154	20231030	161500	91581540	5830	5830	5830	5830	0
155	20231030	161400	91581540	5830	5830	5830	5830	0
156	20231030	161300	91581540	5830	5830	5830	5830	0
157	20231030	161200	91581540	5830	5830	5830	5830	0
158	20231030	161100	91581540	5830	5830	5830	5830	0
159	20231030	161000	91581540	5830	5830	5830	5830	0
160	20231030	160900	91581540	5830	5830	5830	5830	0
161	20231030	160800	91581540	5830	5830	5830	5830	0
162	20231030	160700	91581540	5830	5830	5830	5830	0
163	20231030	160600	91581540	5830	5830	5830	5830	0
164	20231030	160500	91581540	5830	5830	5830	5830	0
165	20231030	160400	91581540	5830	5830	5830	5830	0
166	20231030	160300	91581540	5830	5830	5830	5830	0
167	20231030	160200	91581540	5830	5830	5830	5830	0
168	20231030	160100	91581540	5830	5830	5830	5830	0
169	20231030	160000	91581540	5830	5830	5830	5830	0
170	20231030	155900	91581540	5830	5830	5830	5830	0
171	20231030	155800	91581540	5830	5830	5830	5830	0
172	20231030	155700	91581540	5830	5830	5830	5830	0
173	20231030	155600	91581540	5830	5830	5830	5830	0
174	20231030	155500	91581540	5830	5830	5830	5830	0
175	20231030	155400	91581540	5830	5830	5830	5830	0
176	20231030	155300	91581540	5830	5830	5830	5830	0
177	20231030	155200	91581540	5830	5830	5830	5830	0
178	20231030	155100	91581540	5830	5830	5830	5830	0
179	20231030	155000	91581540	5830	5830	5830	5830	0
180	20231030	154900	91581540	5830	5830	5830	5830	0
181	20231030	154800	91581540	5830	5830	5830	5830	0
182	20231030	154700	91581540	5830	5830	5830	5830	276
183	20231030	154600	91581540	5830	5830	5830	5830	0
184	20231030	154500	91581540	5830	5830	5830	5830	0
185	20231030	154400	91581540	5830	5830	5830	5830	0
186	20231030	154300	91581540	5830	5830	5830	5830	0
187	20231030	154200	91581540	5830	5830	5830	5830	0
188	20231030	154100	91581540	5830	5830	5830	5830	0
189	20231030	154000	91581540	5830	5830	5830	5830	0
190	20231030	153900	91581540	5830	5830	5830	5830	0
191	20231030	153800	91581540	5830	5830	5830	5830	0
192	20231030	153700	91581540	5830	5830	5830	5830	0
193	20231030	153600	91581540	5830	5830	5830	5830	0
194	20231030	153500	91581540	5830	5830	5830	5830	0
195	20231030	153400	91581540	5830	5830	5830	5830	0
196	20231030	153300	91581540	5830	5830	5830	5830	0
197	20231030	153200	91581540	5830	5830	5830	5830	0
198	20231030	153100	91581540	5830	5830	5830	5830	0
199	20231030	153000	91581540	5830	5830	5830	5830	276
200	20231030	152900	89972460	5830	5830	5830	5830	0
201	20231030	152800	89972460	5830	5830	5830	5830	0
202	20231030	152700	89972460	5830	5830	5830	5830	0
203	20231030	152600	89972460	5830	5830	5830	5830	0
204	20231030	152500	89972460	5830	5830	5830	5830	0
205	20231030	152400	89972460	5830	5830	5830	5830	0
206	20231030	152300	89972460	5830	5830	5830	5830	0
207	20231030	152200	89972460	5830	5830	5830	5830	0
208	20231030	152100	89972460	5830	5830	5830	5830	0
209	20231030	152000	89972460	5830	5830	5830	5830	0
210	20231030	151900	89972460	5830	5830	5830	5830	1
211	20231030	151800	89966630	5830	5830	5830	5830	0
212	20231030	151700	89966630	5830	5830	5830	5830	0
213	20231030	151600	89966630	5830	5840	5840	5830	126
214	20231030	151500	89231790	5850	5850	5850	5850	0
215	20231030	151400	89231790	5850	5830	5850	5830	123
216	20231030	151300	88513280	5830	5830	5830	5820	207
217	20231030	151200	87306670	5830	5830	5830	5830	490
218	20231030	151100	84449970	5830	5850	5850	5830	378
219	20231030	151000	82241360	5870	5870	5870	5870	6
220	20231030	150900	82206140	5890	5890	5890	5890	0
221	20231030	150800	82206140	5890	5890	5890	5890	0
222	20231030	150700	82206140	5890	5890	5890	5890	0
223	20231030	150600	82206140	5890	5890	5890	5890	0
224	20231030	150500	82206140	5890	5890	5890	5890	0
225	20231030	150400	82206140	5890	5870	5890	5870	105
226	20231030	150300	81589690	5870	5870	5870	5870	0
227	20231030	150200	81589690	5870	5870	5870	5870	20
228	20231030	150100	81472290	5890	5890	5890	5890	0
229	20231030	150000	81472290	5890	5890	5890	5890	0
230	20231030	145900	81472290	5890	5890	5890	5890	0
231	20231030	145800	81472290	5890	5890	5890	5890	0
232	20231030	145700	81472290	5890	5890	5890	5890	0
233	20231030	145600	81472290	5890	5890	5890	5890	0
234	20231030	145500	81472290	5890	5890	5890	5890	0
235	20231030	145400	81472290	5890	5890	5890	5890	0
236	20231030	145300	81472290	5890	5890	5890	5890	0
237	20231030	145200	81472290	5890	5890	5890	5890	0
238	20231030	145100	81472290	5890	5890	5890	5890	0
239	20231030	145000	81472290	5890	5890	5890	5890	0
240	20231030	144900	81472290	5890	5890	5890	5890	0
241	20231030	144800	81472290	5890	5890	5890	5890	0
242	20231030	144700	81472290	5890	5890	5890	5890	0
243	20231030	144600	81472290	5890	5890	5890	5890	0
244	20231030	144500	81472290	5890	5890	5890	5890	0
245	20231030	144400	81472290	5890	5890	5890	5890	0
246	20231030	144300	81472290	5890	5890	5890	5890	0
247	20231030	144200	81472290	5890	5880	5890	5880	2
248	20231030	144100	81460520	5890	5890	5890	5890	1
249	20231030	144000	81454630	5880	5880	5880	5880	1
250	20231030	143900	81448750	5860	5860	5860	5860	1
251	20231030	143800	81442890	5880	5880	5880	5880	0
252	20231030	143700	81442890	5880	5880	5880	5880	0
253	20231030	143600	81442890	5880	5880	5880	5880	0
254	20231030	143500	81442890	5880	5880	5880	5880	0
255	20231030	143400	81442890	5880	5880	5880	5880	0
256	20231030	143300	81442890	5880	5880	5880	5880	0
257	20231030	143200	81442890	5880	5880	5880	5880	0
258	20231030	143100	81442890	5880	5880	5880	5880	0
259	20231030	143000	81442890	5880	5880	5880	5880	0
260	20231030	142900	81442890	5880	5880	5880	5880	0
261	20231030	142800	81442890	5880	5880	5880	5880	0
262	20231030	142700	81442890	5880	5870	5880	5870	475
263	20231030	142600	78653600	5870	5870	5870	5870	0
264	20231030	142500	78653600	5870	5870	5870	5870	0
265	20231030	142400	78653600	5870	5870	5870	5870	0
266	20231030	142300	78653600	5870	5870	5870	5870	0
267	20231030	142200	78653600	5870	5870	5870	5870	0
268	20231030	142100	78653600	5870	5870	5870	5870	150
269	20231030	142000	77773100	5870	5870	5870	5870	0
270	20231030	141900	77773100	5870	5870	5870	5870	0
271	20231030	141800	77773100	5870	5870	5870	5870	0
272	20231030	141700	77773100	5870	5870	5870	5870	0
273	20231030	141600	77773100	5870	5870	5870	5870	0
274	20231030	141500	77773100	5870	5870	5870	5870	0
275	20231030	141400	77773100	5870	5870	5870	5870	2
276	20231030	141300	77761360	5880	5870	5880	5870	4
277	20231030	141200	77737870	5860	5860	5860	5860	0
278	20231030	141100	77737870	5860	5860	5860	5860	0
279	20231030	141000	77737870	5860	5860	5860	5860	0
280	20231030	140900	77737870	5860	5860	5860	5860	71
281	20231030	140800	77321810	5870	5870	5870	5870	0
282	20231030	140700	77321810	5870	5870	5870	5870	0
283	20231030	140600	77321810	5870	5870	5870	5870	0
284	20231030	140500	77321810	5870	5870	5870	5870	38
285	20231030	140400	77098750	5870	5870	5870	5870	3
286	20231030	140300	77081140	5870	5870	5870	5870	0
287	20231030	140200	77081140	5870	5870	5870	5870	0
288	20231030	140100	77081140	5870	5870	5870	5870	0
289	20231030	140000	77081140	5870	5870	5870	5870	1
290	20231030	135900	77075270	5870	5870	5870	5870	1
291	20231030	135800	77069400	5900	5870	5900	5870	2
292	20231030	135700	77057630	5860	5860	5860	5860	0
293	20231030	135600	77057630	5860	5860	5860	5860	0
294	20231030	135500	77057630	5860	5860	5860	5860	0
295	20231030	135400	77057630	5860	5890	5900	5860	359
296	20231030	135300	74952930	5880	5890	5890	5880	370
297	20231030	135200	72777290	5900	5900	5900	5900	0
298	20231030	135100	72777290	5900	5900	5900	5900	1
299	20231030	135000	72771390	5900	5900	5900	5900	0
300	20231030	134900	72771390	5900	5900	5900	5900	0
301	20231030	134800	72771390	5900	5900	5900	5900	0
302	20231030	134700	72771390	5900	5900	5900	5900	0
303	20231030	134600	72771390	5900	5900	5900	5900	5
304	20231030	134500	72741890	5910	5910	5910	5910	0
305	20231030	134400	72741890	5910	5910	5910	5910	0
306	20231030	134300	72741890	5910	5910	5910	5910	0
307	20231030	134200	72741890	5910	5880	5910	5880	2
308	20231030	134100	72730100	5880	5910	5910	5880	2
309	20231030	134000	72718310	5890	5890	5890	5890	102
310	20231030	133900	72117530	5900	5900	5900	5900	0
311	20231030	133800	72117530	5900	5900	5900	5900	0
312	20231030	133700	72117530	5900	5890	5900	5890	2
313	20231030	133600	72105740	5900	5900	5900	5900	0
314	20231030	133500	72105740	5900	5900	5900	5900	6
315	20231030	133400	72070340	5920	5920	5920	5920	0
316	20231030	133300	72070340	5920	5920	5920	5920	0
317	20231030	133200	72070340	5920	5920	5920	5920	0
318	20231030	133100	72070340	5920	5920	5920	5920	0
319	20231030	133000	72070340	5920	5920	5920	5920	0
320	20231030	132900	72070340	5920	5920	5920	5920	0
321	20231030	132800	72070340	5920	5920	5920	5920	0
322	20231030	132700	72070340	5920	5920	5920	5920	0
323	20231030	132600	72070340	5920	5920	5920	5920	0
324	20231030	132500	72070340	5920	5920	5920	5920	0
325	20231030	132400	72070340	5920	5920	5920	5920	0
326	20231030	132300	72070340	5920	5920	5920	5920	0
327	20231030	132200	72070340	5920	5920	5920	5920	0
328	20231030	132100	72070340	5920	5920	5920	5920	0
329	20231030	132000	72070340	5920	5920	5920	5920	0
330	20231030	131900	72070340	5920	5920	5920	5920	0
331	20231030	131800	72070340	5920	5920	5920	5920	0
332	20231030	131700	72070340	5920	5920	5920	5920	0
333	20231030	131600	72070340	5920	5920	5920	5920	0
334	20231030	131500	72070340	5920	5910	5920	5910	100
335	20231030	131400	71478760	5910	5910	5910	5910	0
336	20231030	131300	71478760	5910	5910	5910	5910	0
337	20231030	131200	71478760	5910	5910	5910	5910	0
338	20231030	131100	71478760	5910	5910	5910	5910	1
339	20231030	131000	71472850	5890	5880	5920	5860	104
340	20231030	130900	70862650	5920	5920	5920	5920	0
341	20231030	130800	70862650	5920	5920	5920	5920	0
342	20231030	130700	70862650	5920	5900	5920	5900	102
343	20231030	130600	70258850	5920	5920	5920	5920	0
344	20231030	130500	70258850	5920	5920	5920	5920	0
345	20231030	130400	70258850	5920	5920	5920	5920	0
346	20231030	130300	70258850	5920	5920	5920	5920	0
347	20231030	130200	70258850	5920	5900	5920	5900	2
348	20231030	130100	70247030	5900	5900	5900	5900	0
349	20231030	130000	70247030	5900	5900	5900	5900	1
350	20231030	125900	70241130	5920	5920	5920	5920	0
351	20231030	125800	70241130	5920	5920	5920	5920	0
352	20231030	125700	70241130	5920	5900	5920	5900	3
353	20231030	125600	70223410	5900	5900	5900	5900	0
354	20231030	125500	70223410	5900	5900	5900	5900	0
355	20231030	125400	70223410	5900	5900	5900	5900	0
356	20231030	125300	70223410	5900	5900	5900	5900	0
357	20231030	125200	70223410	5900	5900	5900	5900	3
358	20231030	125100	70205710	5900	5900	5900	5900	1
359	20231030	125000	70199810	5880	5880	5880	5880	0
360	20231030	124900	70199810	5880	5880	5880	5880	0
361	20231030	124800	70199810	5880	5880	5880	5880	1
362	20231030	124700	70193930	5870	5890	5890	5870	230
363	20231030	124600	68839970	5910	5910	5910	5910	3
364	20231030	124500	68822240	5910	5910	5910	5910	0
365	20231030	124400	68822240	5910	5910	5910	5910	57
366	20231030	124300	68485370	5910	5910	5910	5910	190
367	20231030	124200	67362470	5910	5910	5910	5910	0
368	20231030	124100	67362470	5910	5910	5910	5910	0
369	20231030	124000	67362470	5910	5910	5910	5910	0
370	20231030	123900	67362470	5910	5910	5910	5910	0
371	20231030	123800	67362470	5910	5910	5910	5910	0
372	20231030	123700	67362470	5910	5910	5910	5910	1
373	20231030	123600	67356560	5920	5920	5920	5920	0
374	20231030	123500	67356560	5920	5920	5920	5920	0
375	20231030	123400	67356560	5920	5920	5920	5920	0
376	20231030	123300	67356560	5920	5920	5920	5920	0
377	20231030	123200	67356560	5920	5910	5920	5910	2
378	20231030	123100	67344730	5920	5920	5920	5920	0
379	20231030	123000	67344730	5920	5910	5920	5890	11
380	20231030	122900	67279740	5890	5890	5890	5890	0
381	20231030	122800	67279740	5890	5890	5890	5890	0
382	20231030	122700	67279740	5890	5890	5910	5890	2539
383	20231030	122600	52302740	5890	5880	5890	5880	268
384	20231030	122500	50725220	5870	5870	5870	5870	49
385	20231030	122400	50437590	5870	5870	5870	5870	0
386	20231030	122300	50437590	5870	5870	5870	5870	0
387	20231030	122200	50437590	5870	5870	5870	5870	0
388	20231030	122100	50437590	5870	5870	5870	5870	0
389	20231030	122000	50437590	5870	5870	5870	5870	0
390	20231030	121900	50437590	5870	5870	5870	5870	0
391	20231030	121800	50437590	5870	5870	5870	5870	0
392	20231030	121700	50437590	5870	5870	5870	5870	0
393	20231030	121600	50437590	5870	5870	5870	5870	0
394	20231030	121500	50437590	5870	5870	5870	5870	0
395	20231030	121400	50437590	5870	5870	5870	5870	0
396	20231030	121300	50437590	5870	5870	5870	5870	0
397	20231030	121200	50437590	5870	5870	5870	5870	0
398	20231030	121100	50437590	5870	5840	5870	5840	3
399	20231030	121000	50420020	5840	5840	5840	5840	0
400	20231030	120900	50420020	5840	5840	5840	5840	0
401	20231030	120800	50420020	5840	5860	5860	5840	138
402	20231030	120700	49612760	5860	5860	5860	5860	0
403	20231030	120600	49612760	5860	5860	5860	5860	0
404	20231030	120500	49612760	5860	5860	5860	5860	0
405	20231030	120400	49612760	5860	5860	5860	5860	4
406	20231030	120300	49589320	5850	5850	5850	5850	0
407	20231030	120200	49589320	5850	5860	5860	5850	112
408	20231030	120100	48933040	5870	5870	5870	5870	0
409	20231030	120000	48933040	5870	5870	5870	5870	0
410	20231030	115900	48933040	5870	5870	5870	5870	130
411	20231030	115800	48169940	5860	5860	5860	5860	0
412	20231030	115700	48169940	5860	5860	5860	5860	0
413	20231030	115600	48169940	5860	5860	5860	5860	0
414	20231030	115500	48169940	5860	5860	5860	5860	0
415	20231030	115400	48169940	5860	5860	5860	5860	300
416	20231030	115300	46411940	5880	5880	5880	5880	0
417	20231030	115200	46411940	5880	5880	5880	5880	0
418	20231030	115100	46411940	5880	5880	5880	5880	0
419	20231030	115000	46411940	5880	5880	5880	5880	0
420	20231030	114900	46411940	5880	5880	5880	5880	0
421	20231030	114800	46411940	5880	5880	5880	5880	0
422	20231030	114700	46411940	5880	5880	5880	5880	0
423	20231030	114600	46411940	5880	5880	5880	5880	0
424	20231030	114500	46411940	5880	5880	5880	5880	0
425	20231030	114400	46411940	5880	5880	5880	5880	252
426	20231030	114300	44930180	5870	5870	5870	5870	0
427	20231030	114200	44930180	5870	5870	5870	5870	0
428	20231030	114100	44930180	5870	5870	5870	5870	0
429	20231030	114000	44930180	5870	5870	5870	5870	4
430	20231030	113900	44906700	5880	5870	5880	5860	294
431	20231030	113800	43180980	5860	5860	5860	5860	0
432	20231030	113700	43180980	5860	5860	5860	5860	4
433	20231030	113600	43157540	5870	5870	5870	5870	0
434	20231030	113500	43157540	5870	5870	5870	5870	0
435	20231030	113400	43157540	5870	5870	5870	5870	0
436	20231030	113300	43157540	5870	5870	5870	5870	0
437	20231030	113200	43157540	5870	5870	5870	5870	0
438	20231030	113100	43157540	5870	5870	5870	5870	0
439	20231030	113000	43157540	5870	5870	5870	5870	0
440	20231030	112900	43157540	5870	5870	5870	5870	0
441	20231030	112800	43157540	5870	5870	5870	5870	4
442	20231030	112700	43134060	5860	5860	5860	5860	2
443	20231030	112600	43122340	5870	5870	5870	5870	0
444	20231030	112500	43122340	5870	5870	5870	5870	0
445	20231030	112400	43122340	5870	5870	5870	5870	0
446	20231030	112300	43122340	5870	5870	5870	5870	4
447	20231030	112200	43098860	5880	5860	5880	5860	10
448	20231030	112100	43040140	5860	5860	5860	5860	1
449	20231030	112000	43034280	5860	5850	5860	5850	200
450	20231030	111900	41864270	5860	5860	5860	5860	4
451	20231030	111800	41840830	5870	5870	5870	5870	0
452	20231030	111700	41840830	5870	5870	5870	5870	1
453	20231030	111600	41834960	5870	5870	5870	5870	0
454	20231030	111500	41834960	5870	5870	5870	5870	0
455	20231030	111400	41834960	5870	5870	5870	5870	0
456	20231030	111300	41834960	5870	5870	5870	5870	0
457	20231030	111200	41834960	5870	5870	5870	5870	0
458	20231030	111100	41834960	5870	5870	5870	5870	0
459	20231030	111000	41834960	5870	5870	5870	5870	0
460	20231030	110900	41834960	5870	5870	5870	5870	0
461	20231030	110800	41834960	5870	5870	5870	5870	8
462	20231030	110700	41788000	5850	5850	5850	5850	0
463	20231030	110600	41788000	5850	5860	5860	5850	100
464	20231030	110500	41202400	5860	5860	5860	5860	0
465	20231030	110400	41202400	5860	5880	5880	5860	185
466	20231030	110300	40115320	5870	5870	5870	5870	30
467	20231030	110200	39939220	5870	5870	5870	5870	0
468	20231030	110100	39939220	5870	5870	5870	5870	0
469	20231030	110000	39939220	5870	5870	5870	5870	10
470	20231030	105900	39880520	5880	5880	5880	5880	0
471	20231030	105800	39880520	5880	5880	5880	5880	0
472	20231030	105700	39880520	5880	5880	5880	5880	0
473	20231030	105600	39880520	5880	5880	5880	5880	0
474	20231030	105500	39880520	5880	5880	5880	5880	0
475	20231030	105400	39880520	5880	5890	5890	5880	5
476	20231030	105300	39851110	5870	5870	5870	5870	10
477	20231030	105200	39792410	5870	5870	5870	5870	1
478	20231030	105100	39786540	5850	5840	5850	5840	113
479	20231030	105000	39125510	5840	5840	5840	5840	0
480	20231030	104900	39125510	5840	5830	5840	5830	87
481	20231030	104800	38617730	5830	5830	5830	5830	170
482	20231030	104700	37626630	5830	5830	5830	5830	0
483	20231030	104600	37626630	5830	5830	5830	5830	0
484	20231030	104500	37626630	5830	5830	5830	5830	0
485	20231030	104400	37626630	5830	5830	5830	5830	7
486	20231030	104300	37585820	5830	5830	5830	5830	1
487	20231030	104200	37579990	5830	5830	5830	5830	0
488	20231030	104100	37579990	5830	5830	5830	5830	0
489	20231030	104000	37579990	5830	5830	5830	5830	0
490	20231030	103900	37579990	5830	5830	5830	5830	0
491	20231030	103800	37579990	5830	5830	5830	5830	0
492	20231030	103700	37579990	5830	5830	5830	5830	0
493	20231030	103600	37579990	5830	5830	5830	5830	0
494	20231030	103500	37579990	5830	5830	5830	5830	0
495	20231030	103400	37579990	5830	5830	5830	5830	0
496	20231030	103300	37579990	5830	5830	5830	5830	0
497	20231030	103200	37579990	5830	5830	5830	5830	0
498	20231030	103100	37579990	5830	5830	5830	5830	110
499	20231030	103000	36938690	5810	5830	5830	5810	162
500	20231030	102900	35994270	5810	5810	5810	5810	0
501	20231030	102800	35994270	5810	5810	5810	5810	0
502	20231030	102700	35994270	5810	5810	5810	5810	0
503	20231030	102600	35994270	5810	5810	5810	5810	0
504	20231030	102500	35994270	5810	5810	5810	5810	1
505	20231030	102400	35988460	5810	5810	5830	5790	342
506	20231030	102300	33996280	5840	5840	5840	5840	0
507	20231030	102200	33996280	5840	5840	5840	5840	0
508	20231030	102100	33996280	5840	5810	5840	5810	10
509	20231030	102000	33937940	5810	5810	5810	5810	0
510	20231030	101900	33937940	5810	5810	5810	5810	0
511	20231030	101800	33937940	5810	5810	5810	5810	0
512	20231030	101700	33937940	5810	5810	5810	5810	1
513	20231030	101600	33932130	5790	5790	5790	5790	0
514	20231030	101500	33932130	5790	5790	5790	5790	0
515	20231030	101400	33932130	5790	5800	5800	5790	3
516	20231030	101300	33914750	5800	5830	5830	5800	594
517	20231030	101200	30462330	5830	5820	5830	5820	91
518	20231030	101100	29932350	5810	5810	5810	5810	1
519	20231030	101000	29926540	5800	5800	5800	5800	0
520	20231030	100900	29926540	5800	5800	5800	5800	1
521	20231030	100800	29920740	5800	5800	5800	5800	0
522	20231030	100700	29920740	5800	5800	5800	5800	0
523	20231030	100600	29920740	5800	5800	5800	5800	0
524	20231030	100500	29920740	5800	5800	5800	5800	0
525	20231030	100400	29920740	5800	5800	5800	5800	1
526	20231030	100300	29914940	5770	5770	5770	5770	0
527	20231030	100200	29914940	5770	5770	5770	5770	0
528	20231030	100100	29914940	5770	5790	5790	5770	4
529	20231030	100000	29891800	5790	5830	5850	5750	1402
530	20231030	095900	21791480	5820	5820	5820	5820	0
531	20231030	095800	21791480	5820	5820	5820	5820	0
532	20231030	095700	21791480	5820	5820	5820	5820	0
533	20231030	095600	21791480	5820	5800	5820	5800	157
534	20231030	095500	20878280	5810	5810	5810	5810	0
535	20231030	095400	20878280	5810	5810	5810	5810	0
536	20231030	095300	20878280	5810	5810	5810	5810	190
537	20231030	095200	19774380	5810	5810	5810	5810	0
538	20231030	095100	19774380	5810	5810	5810	5810	0
539	20231030	095000	19774380	5810	5810	5810	5810	0
540	20231030	094900	19774380	5810	5810	5810	5810	0
541	20231030	094800	19774380	5810	5810	5810	5810	0
542	20231030	094700	19774380	5810	5810	5810	5810	2
543	20231030	094600	19762760	5810	5810	5810	5810	1
544	20231030	094500	19756950	5800	5800	5800	5800	0
545	20231030	094400	19756950	5800	5800	5800	5800	0
546	20231030	094300	19756950	5800	5800	5800	5800	10
547	20231030	094200	19698950	5800	5800	5800	5800	32
548	20231030	094100	19513350	5810	5810	5820	5810	306
549	20231030	094000	17733290	5820	5820	5820	5820	0
550	20231030	093900	17733290	5820	5820	5820	5820	0
551	20231030	093800	17733290	5820	5820	5820	5820	0
552	20231030	093700	17733290	5820	5820	5820	5820	0
553	20231030	093600	17733290	5820	5820	5820	5820	0
554	20231030	093500	17733290	5820	5820	5820	5820	0
555	20231030	093400	17733290	5820	5820	5820	5820	0
556	20231030	093300	17733290	5820	5820	5820	5820	0
557	20231030	093200	17733290	5820	5820	5820	5820	0
558	20231030	093100	17733290	5820	5820	5820	5820	0
559	20231030	093000	17733290	5820	5820	5820	5820	2
560	20231030	092900	17721650	5810	5830	5830	5810	16
561	20231030	092800	17628590	5820	5820	5820	5820	0
562	20231030	092700	17628590	5820	5820	5820	5820	0
563	20231030	092600	17628590	5820	5820	5820	5820	75
564	20231030	092500	17192090	5810	5850	5880	5780	830
565	20231030	092400	12358250	5770	5760	5950	5760	540
566	20231030	092300	9169380	5770	5780	5780	5770	494
567	20231030	092200	6318840	5770	5770	5770	5770	42
568	20231030	092100	6076500	5760	5760	5760	5760	0
569	20231030	092000	6076500	5760	5760	5760	5760	0
570	20231030	091900	6076500	5760	5760	5760	5760	4
571	20231030	091800	6053460	5730	5730	5730	5730	0
572	20231030	091700	6053460	5730	5730	5730	5730	0
573	20231030	091600	6053460	5730	5740	5740	5730	31
574	20231030	091500	5875560	5740	5740	5740	5740	11
575	20231030	091400	5812420	5740	5740	5740	5740	5
576	20231030	091300	5783720	5740	5740	5740	5740	0
577	20231030	091200	5783720	5740	5750	5750	5740	257
578	20231030	091100	4308170	5750	5750	5750	5750	0
579	20231030	091000	4308170	5750	5750	5750	5750	49
580	20231030	090900	4026420	5750	5750	5750	5750	0
581	20231030	090800	4026420	5750	5750	5750	5750	2
582	20231030	090700	4014920	5750	5750	5750	5750	0
583	20231030	090600	4014920	5750	5750	5750	5750	1
584	20231030	090500	4009170	5740	5740	5740	5740	0
585	20231030	090400	4009170	5740	5690	5740	5690	165
586	20231030	090300	3062820	5740	5740	5740	5740	0
587	20231030	090200	3062820	5740	5740	5740	5740	0
588	20231030	090100	3062820	5740	5740	5740	5740	1
589	20231030	090000	3057080	5790	5640	5790	5640	234