KissMeData/017480/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190200	79234385	4990	4990	4990	4990	243
3	20231030	190100	79234385	4990	4990	4990	4990	0
4	20231030	190000	79234385	4990	4990	4990	4990	0
5	20231030	185900	79234385	4990	4990	4990	4990	0
6	20231030	185800	79234385	4990	4990	4990	4990	0
7	20231030	185700	79234385	4990	4990	4990	4990	0
8	20231030	185600	79234385	4990	4990	4990	4990	0
9	20231030	185500	79234385	4990	4990	4990	4990	0
10	20231030	185400	79234385	4990	4990	4990	4990	0
11	20231030	185300	79234385	4990	4990	4990	4990	0
12	20231030	185200	79234385	4990	4990	4990	4990	0
13	20231030	185100	79234385	4990	4990	4990	4990	0
14	20231030	185000	79234385	4990	4990	4990	4990	0
15	20231030	184900	79234385	4990	4990	4990	4990	0
16	20231030	184800	79234385	4990	4990	4990	4990	0
17	20231030	184700	79234385	4990	4990	4990	4990	0
18	20231030	184600	79234385	4990	4990	4990	4990	0
19	20231030	184500	79234385	4990	4990	4990	4990	0
20	20231030	184400	79234385	4990	4990	4990	4990	0
21	20231030	184300	79234385	4990	4990	4990	4990	0
22	20231030	184200	79234385	4990	4990	4990	4990	0
23	20231030	184100	79234385	4990	4990	4990	4990	0
24	20231030	184000	79234385	4990	4990	4990	4990	0
25	20231030	183900	79234385	4990	4990	4990	4990	0
26	20231030	183800	79234385	4990	4990	4990	4990	0
27	20231030	183700	79234385	4990	4990	4990	4990	0
28	20231030	183600	79234385	4990	4990	4990	4990	0
29	20231030	183500	79234385	4990	4990	4990	4990	0
30	20231030	183400	79234385	4990	4990	4990	4990	0
31	20231030	183300	79234385	4990	4990	4990	4990	0
32	20231030	183200	79234385	4990	4990	4990	4990	243
33	20231030	183100	79234385	4990	4990	4990	4990	0
34	20231030	183000	79234385	4990	4990	4990	4990	0
35	20231030	182900	79234385	4990	4990	4990	4990	0
36	20231030	182800	79234385	4990	4990	4990	4990	0
37	20231030	182700	79234385	4990	4990	4990	4990	0
38	20231030	182600	79234385	4990	4990	4990	4990	0
39	20231030	182500	79234385	4990	4990	4990	4990	0
40	20231030	182400	79234385	4990	4990	4990	4990	0
41	20231030	182300	79234385	4990	4990	4990	4990	0
42	20231030	182200	79234385	4990	4990	4990	4990	0
43	20231030	182100	79234385	4990	4990	4990	4990	0
44	20231030	182000	79234385	4990	4990	4990	4990	0
45	20231030	181900	79234385	4990	4990	4990	4990	0
46	20231030	181800	79234385	4990	4990	4990	4990	0
47	20231030	181700	79234385	4990	4990	4990	4990	0
48	20231030	181600	79234385	4990	4990	4990	4990	0
49	20231030	181500	79234385	4990	4990	4990	4990	0
50	20231030	181400	79234385	4990	4990	4990	4990	0
51	20231030	181300	79234385	4990	4990	4990	4990	0
52	20231030	181200	79234385	4990	4990	4990	4990	0
53	20231030	181100	79234385	4990	4990	4990	4990	0
54	20231030	181000	79234385	4990	4990	4990	4990	0
55	20231030	180900	79234385	4990	4990	4990	4990	0
56	20231030	180800	79234385	4990	4990	4990	4990	0
57	20231030	180700	79234385	4990	4990	4990	4990	0
58	20231030	180600	79234385	4990	4990	4990	4990	0
59	20231030	180500	79234385	4990	4990	4990	4990	0
60	20231030	180400	79234385	4990	4990	4990	4990	0
61	20231030	180300	79234385	4990	4990	4990	4990	0
62	20231030	180200	79234385	4990	4990	4990	4990	243
63	20231030	180100	79234385	4990	4990	4990	4990	0
64	20231030	180000	79234385	4990	4990	4990	4990	0
65	20231030	175900	79234385	4990	4990	4990	4990	0
66	20231030	175800	79234385	4990	4990	4990	4990	0
67	20231030	175700	79234385	4990	4990	4990	4990	0
68	20231030	175600	79234385	4990	4990	4990	4990	0
69	20231030	175500	79234385	4990	4990	4990	4990	0
70	20231030	175400	79234385	4990	4990	4990	4990	0
71	20231030	175300	79234385	4990	4990	4990	4990	0
72	20231030	175200	79234385	4990	4990	4990	4990	0
73	20231030	175100	79234385	4990	4990	4990	4990	0
74	20231030	175000	79234385	4990	4990	4990	4990	0
75	20231030	174900	79234385	4990	4990	4990	4990	0
76	20231030	174800	79234385	4990	4990	4990	4990	0
77	20231030	174700	79234385	4990	4990	4990	4990	0
78	20231030	174600	79234385	4990	4990	4990	4990	0
79	20231030	174500	79234385	4990	4990	4990	4990	0
80	20231030	174400	79234385	4990	4990	4990	4990	0
81	20231030	174300	79234385	4990	4990	4990	4990	0
82	20231030	174200	79234385	4990	4990	4990	4990	0
83	20231030	174100	79234385	4990	4990	4990	4990	0
84	20231030	174000	79234385	4990	4990	4990	4990	0
85	20231030	173900	79234385	4990	4990	4990	4990	0
86	20231030	173800	79234385	4990	4990	4990	4990	0
87	20231030	173700	79234385	4990	4990	4990	4990	0
88	20231030	173600	79234385	4990	4990	4990	4990	0
89	20231030	173500	79234385	4990	4990	4990	4990	0
90	20231030	173400	79234385	4990	4990	4990	4990	0
91	20231030	173300	79234385	4990	4990	4990	4990	0
92	20231030	173200	79234385	4990	4990	4990	4990	243
93	20231030	173100	79234385	4990	4990	4990	4990	0
94	20231030	173000	79234385	4990	4990	4990	4990	0
95	20231030	172900	79234385	4990	4990	4990	4990	0
96	20231030	172800	79234385	4990	4990	4990	4990	0
97	20231030	172700	79234385	4990	4990	4990	4990	0
98	20231030	172600	79234385	4990	4990	4990	4990	0
99	20231030	172500	79234385	4990	4990	4990	4990	0
100	20231030	172400	79234385	4990	4990	4990	4990	0
101	20231030	172300	79234385	4990	4990	4990	4990	0
102	20231030	172200	79234385	4990	4990	4990	4990	0
103	20231030	172100	79234385	4990	4990	4990	4990	0
104	20231030	172000	79234385	4990	4990	4990	4990	0
105	20231030	171900	79234385	4990	4990	4990	4990	0
106	20231030	171800	79234385	4990	4990	4990	4990	0
107	20231030	171700	79234385	4990	4990	4990	4990	0
108	20231030	171600	79234385	4990	4990	4990	4990	0
109	20231030	171500	79234385	4990	4990	4990	4990	0
110	20231030	171400	79234385	4990	4990	4990	4990	0
111	20231030	171300	79234385	4990	4990	4990	4990	0
112	20231030	171200	79234385	4990	4990	4990	4990	0
113	20231030	171100	79234385	4990	4990	4990	4990	0
114	20231030	171000	79234385	4990	4990	4990	4990	0
115	20231030	170900	79234385	4990	4990	4990	4990	0
116	20231030	170800	79234385	4990	4990	4990	4990	0
117	20231030	170700	79234385	4990	4990	4990	4990	0
118	20231030	170600	79234385	4990	4990	4990	4990	0
119	20231030	170500	79234385	4990	4990	4990	4990	0
120	20231030	170400	79234385	4990	4990	4990	4990	0
121	20231030	170300	79234385	4990	4990	4990	4990	0
122	20231030	170200	79234385	4990	4990	4990	4990	243
123	20231030	170100	79234385	4990	4990	4990	4990	0
124	20231030	170000	79234385	4990	4990	4990	4990	0
125	20231030	165900	79234385	4990	4990	4990	4990	0
126	20231030	165800	79234385	4990	4990	4990	4990	0
127	20231030	165700	79234385	4990	4990	4990	4990	0
128	20231030	165600	79234385	4990	4990	4990	4990	0
129	20231030	165500	79234385	4990	4990	4990	4990	0
130	20231030	165400	79234385	4990	4990	4990	4990	0
131	20231030	165300	79234385	4990	4990	4990	4990	0
132	20231030	165200	79234385	4990	4990	4990	4990	0
133	20231030	165100	79234385	4990	4990	4990	4990	0
134	20231030	165000	79234385	4990	4990	4990	4990	0
135	20231030	164900	79234385	4990	4990	4990	4990	0
136	20231030	164800	79234385	4990	4990	4990	4990	0
137	20231030	164700	79234385	4990	4990	4990	4990	0
138	20231030	164600	79234385	4990	4990	4990	4990	0
139	20231030	164500	79234385	4990	4990	4990	4990	0
140	20231030	164400	79234385	4990	4990	4990	4990	0
141	20231030	164300	79234385	4990	4990	4990	4990	0
142	20231030	164200	79234385	4990	4990	4990	4990	0
143	20231030	164100	79234385	4990	4990	4990	4990	0
144	20231030	164000	79234385	4990	4990	4990	4990	0
145	20231030	163900	79234385	4990	4990	4990	4990	0
146	20231030	163800	79234385	4990	4990	4990	4990	0
147	20231030	163700	79234385	4990	4990	4990	4990	0
148	20231030	163600	79234385	4990	4990	4990	4990	0
149	20231030	163500	79234385	4990	4990	4990	4990	0
150	20231030	163400	79234385	4990	4990	4990	4990	0
151	20231030	163300	79234385	4990	4990	4990	4990	0
152	20231030	163200	79234385	4990	4990	4990	4990	243
153	20231030	163100	79234385	4990	4990	4990	4990	0
154	20231030	163000	79234385	4990	4990	4990	4990	0
155	20231030	162900	79234385	4990	4990	4990	4990	0
156	20231030	162800	79234385	4990	4990	4990	4990	0
157	20231030	162700	79234385	4990	4990	4990	4990	0
158	20231030	162600	79234385	4990	4990	4990	4990	0
159	20231030	162500	79234385	4990	4990	4990	4990	0
160	20231030	162400	79234385	4990	4990	4990	4990	0
161	20231030	162300	79234385	4990	4990	4990	4990	0
162	20231030	162200	79234385	4990	4990	4990	4990	0
163	20231030	162100	79234385	4990	4990	4990	4990	0
164	20231030	162000	79234385	4990	4990	4990	4990	0
165	20231030	161900	79234385	4990	4990	4990	4990	0
166	20231030	161800	79234385	4990	4990	4990	4990	0
167	20231030	161700	79234385	4990	4990	4990	4990	0
168	20231030	161600	79234385	4990	4990	4990	4990	0
169	20231030	161500	79234385	4990	4990	4990	4990	0
170	20231030	161400	79234385	4990	4990	4990	4990	0
171	20231030	161300	79234385	4990	4990	4990	4990	0
172	20231030	161200	79234385	4990	4990	4990	4990	0
173	20231030	161100	79234385	4990	4990	4990	4990	0
174	20231030	161000	79234385	4990	4990	4990	4990	0
175	20231030	160900	79234385	4990	4990	4990	4990	0
176	20231030	160800	79234385	4990	4990	4990	4990	0
177	20231030	160700	79234385	4990	4990	4990	4990	0
178	20231030	160600	79234385	4990	4990	4990	4990	0
179	20231030	160500	79234385	4990	4990	4990	4990	0
180	20231030	160400	79234385	4990	4990	4990	4990	0
181	20231030	160300	79234385	4990	4990	4990	4990	0
182	20231030	160200	79234385	4990	4990	4990	4990	243
183	20231030	160100	79234385	4990	4990	4990	4990	0
184	20231030	160000	79234385	4990	4990	4990	4990	0
185	20231030	155900	79234385	4990	4990	4990	4990	0
186	20231030	155800	79234385	4990	4990	4990	4990	0
187	20231030	155700	79234385	4990	4990	4990	4990	0
188	20231030	155600	79234385	4990	4990	4990	4990	0
189	20231030	155500	79234385	4990	4990	4990	4990	0
190	20231030	155400	79234385	4990	4990	4990	4990	0
191	20231030	155300	79234385	4990	4990	4990	4990	0
192	20231030	155200	79234385	4990	4990	4990	4990	0
193	20231030	155100	79234385	4990	4990	4990	4990	0
194	20231030	155000	79234385	4990	4990	4990	4990	0
195	20231030	154900	79234385	4990	4990	4990	4990	0
196	20231030	154800	79234385	4990	4990	4990	4990	0
197	20231030	154700	79234385	4990	4990	4990	4990	0
198	20231030	154600	79234385	4990	4990	4990	4990	0
199	20231030	154500	79234385	4990	4990	4990	4990	0
200	20231030	154400	79234385	4990	4990	4990	4990	0
201	20231030	154300	79234385	4990	4990	4990	4990	0
202	20231030	154200	79234385	4990	4990	4990	4990	0
203	20231030	154100	79234385	4990	4990	4990	4990	0
204	20231030	154000	79234385	4990	4990	4990	4990	0
205	20231030	153900	79234385	4990	4990	4990	4990	0
206	20231030	153800	79234385	4990	4990	4990	4990	0
207	20231030	153700	79234385	4990	4990	4990	4990	0
208	20231030	153600	79234385	4990	4990	4990	4990	0
209	20231030	153500	79234385	4990	4990	4990	4990	0
210	20231030	153400	79234385	4990	4990	4990	4990	0
211	20231030	153300	79234385	4990	4990	4990	4990	0
212	20231030	153200	79234385	4990	4990	4990	4990	243
213	20231030	153100	79234385	4990	4990	4990	4990	0
214	20231030	153000	79234385	4990	4990	4990	4990	243
215	20231030	152900	78021815	5000	5000	5000	5000	0
216	20231030	152800	78021815	5000	5000	5000	5000	0
217	20231030	152700	78021815	5000	5000	5000	5000	0
218	20231030	152600	78021815	5000	5000	5000	5000	0
219	20231030	152500	78021815	5000	5000	5000	5000	0
220	20231030	152400	78021815	5000	5000	5000	5000	0
221	20231030	152300	78021815	5000	5000	5000	5000	0
222	20231030	152200	78021815	5000	5000	5000	5000	0
223	20231030	152100	78021815	5000	5000	5000	5000	0
224	20231030	152000	78021815	5000	5000	5000	5000	0
225	20231030	151900	78021815	5000	5000	5000	5000	176
226	20231030	151800	77141815	5000	5000	5000	5000	22
227	20231030	151700	77031815	5010	5010	5010	5010	0
228	20231030	151600	77031815	5010	5010	5010	5010	0
229	20231030	151500	77031815	5010	5010	5010	5010	10
230	20231030	151400	76981715	5000	5000	5000	5000	0
231	20231030	151300	76981715	5000	5000	5000	5000	0
232	20231030	151200	76981715	5000	5000	5000	5000	0
233	20231030	151100	76981715	5000	5000	5000	5000	0
234	20231030	151000	76981715	5000	5000	5000	5000	0
235	20231030	150900	76981715	5000	5000	5000	5000	200
236	20231030	150800	75981715	5000	5000	5000	5000	0
237	20231030	150700	75981715	5000	5000	5000	5000	0
238	20231030	150600	75981715	5000	5000	5000	5000	0
239	20231030	150500	75981715	5000	5000	5000	5000	0
240	20231030	150400	75981715	5000	5000	5000	5000	0
241	20231030	150300	75981715	5000	5000	5000	5000	0
242	20231030	150200	75981715	5000	5000	5000	5000	0
243	20231030	150100	75981715	5000	5000	5000	5000	0
244	20231030	150000	75981715	5000	5000	5000	5000	0
245	20231030	145900	75981715	5000	5040	5040	5000	250
246	20231030	145800	74721755	5040	5040	5040	5040	0
247	20231030	145700	74721755	5040	5040	5040	5040	200
248	20231030	145600	73713755	5030	5030	5030	5030	0
249	20231030	145500	73713755	5030	5030	5030	5030	0
250	20231030	145400	73713755	5030	5030	5030	5030	0
251	20231030	145300	73713755	5030	5030	5030	5030	168
252	20231030	145200	72868715	5030	5030	5030	5030	10
253	20231030	145100	72818415	5040	5040	5040	5040	0
254	20231030	145000	72818415	5040	5040	5040	5040	0
255	20231030	144900	72818415	5040	5040	5040	5040	100
256	20231030	144800	72314415	5040	5040	5040	5040	2
257	20231030	144700	72304335	5030	5030	5030	5030	0
258	20231030	144600	72304335	5030	5030	5030	5030	0
259	20231030	144500	72304335	5030	5030	5030	5030	17
260	20231030	144400	72218825	5030	5030	5030	5030	20
261	20231030	144300	72118225	5030	5030	5030	5030	15
262	20231030	144200	72042775	5030	5030	5030	5030	25
263	20231030	144100	71917025	5030	5030	5030	5030	5
264	20231030	144000	71891875	5030	5020	5030	5020	118
265	20231030	143900	71298385	5030	5030	5030	5030	0
266	20231030	143800	71298385	5030	5030	5030	5030	2
267	20231030	143700	71288325	5030	5030	5030	5030	0
268	20231030	143600	71288325	5030	5030	5030	5030	0
269	20231030	143500	71288325	5030	5030	5030	5030	0
270	20231030	143400	71288325	5030	5030	5030	5030	0
271	20231030	143300	71288325	5030	5030	5030	5030	0
272	20231030	143200	71288325	5030	5030	5030	5030	0
273	20231030	143100	71288325	5030	5030	5030	5030	0
274	20231030	143000	71288325	5030	5030	5030	5030	1
275	20231030	142900	71283295	5030	5030	5030	5030	0
276	20231030	142800	71283295	5030	5030	5030	5030	0
277	20231030	142700	71283295	5030	5030	5030	5030	0
278	20231030	142600	71283295	5030	5030	5030	5030	1
279	20231030	142500	71278265	5030	5030	5030	5030	0
280	20231030	142400	71278265	5030	5030	5030	5030	1
281	20231030	142300	71273235	4995	4995	4995	4995	0
282	20231030	142200	71273235	4995	4995	4995	4995	0
283	20231030	142100	71273235	4995	5020	5020	4995	23
284	20231030	142000	71157850	5010	5010	5010	5010	0
285	20231030	141900	71157850	5010	5010	5010	5010	0
286	20231030	141800	71157850	5010	5010	5010	5010	1203
287	20231030	141700	65130820	5010	5010	5010	5010	0
288	20231030	141600	65130820	5010	5010	5010	5010	0
289	20231030	141500	65130820	5010	5010	5010	5010	0
290	20231030	141400	65130820	5010	5010	5010	5010	0
291	20231030	141300	65130820	5010	5010	5010	5010	34
292	20231030	141200	64960480	5010	5010	5010	5010	0
293	20231030	141100	64960480	5010	5010	5010	5010	0
294	20231030	141000	64960480	5010	5010	5010	5010	0
295	20231030	140900	64960480	5010	5010	5010	5010	0
296	20231030	140800	64960480	5010	5010	5010	5010	0
297	20231030	140700	64960480	5010	5010	5010	5010	0
298	20231030	140600	64960480	5010	5010	5010	5010	0
299	20231030	140500	64960480	5010	5010	5010	5010	0
300	20231030	140400	64960480	5010	5010	5010	5010	0
301	20231030	140300	64960480	5010	5010	5010	5010	3
302	20231030	140200	64945450	5010	5010	5010	5010	2
303	20231030	140100	64935430	4990	4990	4990	4990	0
304	20231030	140000	64935430	4990	4990	4990	4990	0
305	20231030	135900	64935430	4990	4990	4990	4990	0
306	20231030	135800	64935430	4990	4990	4990	4990	0
307	20231030	135700	64935430	4990	4990	4990	4990	0
308	20231030	135600	64935430	4990	4990	4990	4990	0
309	20231030	135500	64935430	4990	4990	4990	4990	0
310	20231030	135400	64935430	4990	4990	4990	4990	0
311	20231030	135300	64935430	4990	4990	4990	4990	0
312	20231030	135200	64935430	4990	5000	5000	4990	10
313	20231030	135100	64885475	5010	5010	5010	5010	0
314	20231030	135000	64885475	5010	5010	5010	5010	0
315	20231030	134900	64885475	5010	5010	5010	5010	0
316	20231030	134800	64885475	5010	5020	5020	5010	4
317	20231030	134700	64865415	5050	5050	5050	5050	0
318	20231030	134600	64865415	5050	5050	5050	5050	0
319	20231030	134500	64865415	5050	5050	5050	5050	0
320	20231030	134400	64865415	5050	5050	5050	5050	0
321	20231030	134300	64865415	5050	5050	5050	5050	0
322	20231030	134200	64865415	5050	5050	5050	5050	0
323	20231030	134100	64865415	5050	5050	5050	5050	0
324	20231030	134000	64865415	5050	5050	5050	5050	0
325	20231030	133900	64865415	5050	5050	5050	5050	0
326	20231030	133800	64865415	5050	5050	5050	5050	0
327	20231030	133700	64865415	5050	5050	5050	5050	0
328	20231030	133600	64865415	5050	5050	5050	5050	0
329	20231030	133500	64865415	5050	5050	5050	5050	0
330	20231030	133400	64865415	5050	5050	5050	5050	0
331	20231030	133300	64865415	5050	5050	5050	5050	0
332	20231030	133200	64865415	5050	5050	5050	5050	0
333	20231030	133100	64865415	5050	5050	5050	5050	0
334	20231030	133000	64865415	5050	5050	5050	5050	0
335	20231030	132900	64865415	5050	5050	5050	5050	0
336	20231030	132800	64865415	5050	5050	5050	5050	0
337	20231030	132700	64865415	5050	5050	5050	5050	0
338	20231030	132600	64865415	5050	5050	5050	5050	0
339	20231030	132500	64865415	5050	5050	5050	5050	0
340	20231030	132400	64865415	5050	5050	5050	5050	0
341	20231030	132300	64865415	5050	5050	5050	5050	0
342	20231030	132200	64865415	5050	5050	5050	5050	0
343	20231030	132100	64865415	5050	5050	5050	5050	0
344	20231030	132000	64865415	5050	5050	5050	5050	0
345	20231030	131900	64865415	5050	5050	5050	5050	0
346	20231030	131800	64865415	5050	5050	5050	5050	0
347	20231030	131700	64865415	5050	5010	5050	5010	67
348	20231030	131600	64528505	5010	5010	5010	5010	0
349	20231030	131500	64528505	5010	5010	5010	5010	0
350	20231030	131400	64528505	5010	5010	5010	5010	0
351	20231030	131300	64528505	5010	5010	5010	5010	0
352	20231030	131200	64528505	5010	5010	5010	5010	1
353	20231030	131100	64523495	4995	4995	4995	4995	2
354	20231030	131000	64513505	5010	4995	5010	4995	464
355	20231030	130900	62193420	4980	4980	4980	4980	0
356	20231030	130800	62193420	4980	4980	4980	4980	0
357	20231030	130700	62193420	4980	4980	4980	4980	0
358	20231030	130600	62193420	4980	4980	4980	4980	0
359	20231030	130500	62193420	4980	4980	4980	4980	0
360	20231030	130400	62193420	4980	4980	4980	4980	5131
361	20231030	130300	36641040	4980	4980	4980	4980	0
362	20231030	130200	36641040	4980	4980	4980	4980	0
363	20231030	130100	36641040	4980	4980	4980	4980	0
364	20231030	130000	36641040	4980	4980	4980	4980	100
365	20231030	125900	36143040	4980	4980	4980	4980	0
366	20231030	125800	36143040	4980	4980	4980	4980	55
367	20231030	125700	35869140	4975	4970	4975	4970	1309
368	20231030	125600	29363015	4975	4975	4975	4975	0
369	20231030	125500	29363015	4975	4975	4975	4975	0
370	20231030	125400	29363015	4975	4975	4975	4975	0
371	20231030	125300	29363015	4975	4975	4975	4975	1
372	20231030	125200	29358040	4975	4975	4975	4975	0
373	20231030	125100	29358040	4975	4975	4975	4975	0
374	20231030	125000	29358040	4975	4975	4975	4975	0
375	20231030	124900	29358040	4975	4975	4975	4975	60
376	20231030	124800	29059540	4975	4975	4975	4975	0
377	20231030	124700	29059540	4975	4975	4975	4975	20
378	20231030	124600	28960040	4970	4970	4970	4970	0
379	20231030	124500	28960040	4970	4970	4970	4970	0
380	20231030	124400	28960040	4970	4970	4970	4970	0
381	20231030	124300	28960040	4970	4970	4970	4970	0
382	20231030	124200	28960040	4970	4970	4970	4970	0
383	20231030	124100	28960040	4970	4970	4970	4970	0
384	20231030	124000	28960040	4970	4970	4970	4970	0
385	20231030	123900	28960040	4970	4970	4970	4970	0
386	20231030	123800	28960040	4970	4970	4970	4970	3
387	20231030	123700	28945130	4975	4975	4975	4975	0
388	20231030	123600	28945130	4975	4975	4975	4975	7
389	20231030	123500	28910305	4975	4975	4975	4975	30
390	20231030	123400	28761055	4970	4970	4970	4970	1
391	20231030	123300	28756085	4975	4975	4975	4975	0
392	20231030	123200	28756085	4975	4975	4975	4975	0
393	20231030	123100	28756085	4975	4975	4975	4975	0
394	20231030	123000	28756085	4975	4975	4975	4975	1
395	20231030	122900	28751110	4970	4975	4975	4970	79
396	20231030	122800	28358275	4980	4980	4980	4980	500
397	20231030	122700	25868275	4980	4980	4980	4980	0
398	20231030	122600	25868275	4980	4980	4980	4980	0
399	20231030	122500	25868275	4980	4980	4980	4980	0
400	20231030	122400	25868275	4980	4980	4980	4980	0
401	20231030	122300	25868275	4980	4980	4980	4980	2
402	20231030	122200	25858315	4980	4980	4980	4980	0
403	20231030	122100	25858315	4980	4980	4980	4980	1
404	20231030	122000	25853335	4975	4975	4975	4975	0
405	20231030	121900	25853335	4975	4975	4975	4975	0
406	20231030	121800	25853335	4975	4975	4975	4975	0
407	20231030	121700	25853335	4975	4975	4975	4975	10
408	20231030	121600	25803585	4980	4980	4980	4980	0
409	20231030	121500	25803585	4980	4980	4980	4980	0
410	20231030	121400	25803585	4980	4980	4980	4980	0
411	20231030	121300	25803585	4980	4980	4980	4980	0
412	20231030	121200	25803585	4980	4980	4980	4980	0
413	20231030	121100	25803585	4980	4980	4980	4980	0
414	20231030	121000	25803585	4980	4980	4980	4980	0
415	20231030	120900	25803585	4980	4980	4980	4980	0
416	20231030	120800	25803585	4980	4980	4980	4980	0
417	20231030	120700	25803585	4980	4980	4980	4980	100
418	20231030	120600	25305585	4970	4970	4970	4970	10
419	20231030	120500	25255885	4970	4970	4970	4970	0
420	20231030	120400	25255885	4970	4970	4970	4970	10
421	20231030	120300	25206185	4970	4970	4970	4970	0
422	20231030	120200	25206185	4970	4970	4970	4970	20
423	20231030	120100	25106785	4970	4970	4970	4970	0
424	20231030	120000	25106785	4970	4970	4970	4970	0
425	20231030	115900	25106785	4970	4970	4970	4970	0
426	20231030	115800	25106785	4970	4970	4970	4970	0
427	20231030	115700	25106785	4970	4970	4970	4970	0
428	20231030	115600	25106785	4970	4970	4970	4970	0
429	20231030	115500	25106785	4970	4970	4970	4970	1
430	20231030	115400	25101815	4970	4970	4970	4970	0
431	20231030	115300	25101815	4970	4970	4970	4970	0
432	20231030	115200	25101815	4970	4970	4970	4970	0
433	20231030	115100	25101815	4970	4970	4970	4970	0
434	20231030	115000	25101815	4970	4970	4970	4970	0
435	20231030	114900	25101815	4970	4970	4970	4970	170
436	20231030	114800	24256915	4970	4970	4970	4970	100
437	20231030	114700	23759915	4975	4975	4975	4975	0
438	20231030	114600	23759915	4975	4975	4975	4975	129
439	20231030	114500	23118140	4975	4975	4975	4975	0
440	20231030	114400	23118140	4975	4975	4975	4975	0
441	20231030	114300	23118140	4975	4975	4975	4975	191
442	20231030	114200	22167915	4975	4975	4975	4975	0
443	20231030	114100	22167915	4975	4975	4975	4975	30
444	20231030	114000	22018665	4975	4975	4975	4975	0
445	20231030	113900	22018665	4975	4975	4975	4975	0
446	20231030	113800	22018665	4975	4975	4975	4975	0
447	20231030	113700	22018665	4975	4975	4975	4975	0
448	20231030	113600	22018665	4975	4975	4975	4975	0
449	20231030	113500	22018665	4975	4975	4975	4975	1
450	20231030	113400	22013690	4975	4975	4975	4975	0
451	20231030	113300	22013690	4975	4975	4975	4975	0
452	20231030	113200	22013690	4975	4975	4975	4975	0
453	20231030	113100	22013690	4975	4975	4975	4975	0
454	20231030	113000	22013690	4975	4975	4975	4975	20
455	20231030	112900	21914190	4980	4980	4980	4980	0
456	20231030	112800	21914190	4980	4980	4980	4980	0
457	20231030	112700	21914190	4980	4965	4980	4965	279
458	20231030	112600	20525070	4965	4965	4965	4965	0
459	20231030	112500	20525070	4965	4965	4965	4965	400
460	20231030	112400	18539070	4975	4975	4975	4975	0
461	20231030	112300	18539070	4975	4975	4975	4975	50
462	20231030	112200	18290320	4975	4975	4975	4975	0
463	20231030	112100	18290320	4975	4975	4975	4975	59
464	20231030	112000	17996795	4975	4975	4975	4975	0
465	20231030	111900	17996795	4975	4975	4975	4975	0
466	20231030	111800	17996795	4975	4975	4975	4975	100
467	20231030	111700	17499295	4970	4970	4970	4970	0
468	20231030	111600	17499295	4970	4970	4970	4970	0
469	20231030	111500	17499295	4970	4970	4970	4970	0
470	20231030	111400	17499295	4970	4970	4970	4970	10
471	20231030	111300	17449595	4970	4970	4970	4970	42
472	20231030	111200	17240855	4975	4975	4975	4975	13
473	20231030	111100	17176180	4975	4975	4975	4975	0
474	20231030	111000	17176180	4975	4975	4975	4975	10
475	20231030	110900	17126430	4975	4975	4975	4975	0
476	20231030	110800	17126430	4975	4975	4975	4975	64
477	20231030	110700	16808030	4975	4975	4975	4975	0
478	20231030	110600	16808030	4975	4975	4975	4975	0
479	20231030	110500	16808030	4975	4975	4975	4975	0
480	20231030	110400	16808030	4975	4975	4975	4975	0
481	20231030	110300	16808030	4975	4975	4975	4975	0
482	20231030	110200	16808030	4975	4975	4975	4975	0
483	20231030	110100	16808030	4975	4975	4975	4975	0
484	20231030	110000	16808030	4975	4975	4975	4975	0
485	20231030	105900	16808030	4975	4975	4975	4975	100
486	20231030	105800	16310530	4970	4970	4970	4970	0
487	20231030	105700	16310530	4970	4970	4970	4970	0
488	20231030	105600	16310530	4970	4970	4970	4970	15
489	20231030	105500	16235980	4975	4975	4975	4975	0
490	20231030	105400	16235980	4975	4975	4975	4975	0
491	20231030	105300	16235980	4975	4975	4975	4975	0
492	20231030	105200	16235980	4975	4975	4975	4975	28
493	20231030	105100	16096680	4975	4975	4975	4975	0
494	20231030	105000	16096680	4975	4975	4975	4975	9
495	20231030	104900	16051905	4975	4975	4975	4975	0
496	20231030	104800	16051905	4975	4975	4975	4975	92
497	20231030	104700	15594205	4975	4975	4975	4975	0
498	20231030	104600	15594205	4975	4975	4975	4975	5
499	20231030	104500	15569330	4970	4970	4970	4970	210
500	20231030	104400	14525630	4970	4970	4970	4970	0
501	20231030	104300	14525630	4970	4970	4970	4970	0
502	20231030	104200	14525630	4970	4970	4970	4970	0
503	20231030	104100	14525630	4970	4970	4970	4970	2
504	20231030	104000	14515690	4970	4970	4970	4970	10
505	20231030	103900	14465990	4970	4970	4970	4970	0
506	20231030	103800	14465990	4970	4970	4970	4970	1
507	20231030	103700	14461020	4970	4970	4970	4970	0
508	20231030	103600	14461020	4970	4970	4970	4970	0
509	20231030	103500	14461020	4970	4970	4970	4970	2
510	20231030	103400	14451080	4960	4960	4960	4960	0
511	20231030	103300	14451080	4960	4960	4960	4960	0
512	20231030	103200	14451080	4960	4960	4960	4960	135
513	20231030	103100	13781480	4960	4960	4960	4960	0
514	20231030	103000	13781480	4960	4960	4960	4960	0
515	20231030	102900	13781480	4960	4960	4960	4960	0
516	20231030	102800	13781480	4960	4960	4960	4960	0
517	20231030	102700	13781480	4960	4960	4960	4960	0
518	20231030	102600	13781480	4960	4960	4960	4960	0
519	20231030	102500	13781480	4960	4960	4960	4960	1
520	20231030	102400	13776520	4975	4975	4975	4975	0
521	20231030	102300	13776520	4975	4975	4975	4975	0
522	20231030	102200	13776520	4975	4975	4975	4975	0
523	20231030	102100	13776520	4975	4975	4975	4975	4
524	20231030	102000	13756620	4975	4975	4975	4975	0
525	20231030	101900	13756620	4975	4975	4975	4975	2
526	20231030	101800	13746670	4965	4965	4965	4965	0
527	20231030	101700	13746670	4965	4965	4965	4965	0
528	20231030	101600	13746670	4965	4965	4965	4965	0
529	20231030	101500	13746670	4965	4965	4965	4965	0
530	20231030	101400	13746670	4965	4965	4965	4965	12
531	20231030	101300	13687090	4965	4965	4965	4965	0
532	20231030	101200	13687090	4965	4965	4965	4965	0
533	20231030	101100	13687090	4965	4970	4970	4965	22
534	20231030	101000	13577795	4980	4980	4980	4980	0
535	20231030	100900	13577795	4980	4980	4980	4980	0
536	20231030	100800	13577795	4980	4980	4980	4980	0
537	20231030	100700	13577795	4980	4980	4980	4980	200
538	20231030	100600	12581795	4980	4975	4980	4975	60
539	20231030	100500	12283045	4980	4980	4980	4980	0
540	20231030	100400	12283045	4980	4980	4980	4980	0
541	20231030	100300	12283045	4980	4980	4980	4980	1
542	20231030	100200	12278065	4980	4980	4980	4980	1
543	20231030	100100	12273085	4980	4980	4980	4980	10
544	20231030	100000	12223285	4985	4985	4985	4985	0
545	20231030	095900	12223285	4985	4985	4985	4985	0
546	20231030	095800	12223285	4985	4985	4985	4985	70
547	20231030	095700	11874335	4990	4990	4990	4990	0
548	20231030	095600	11874335	4990	4990	4990	4990	0
549	20231030	095500	11874335	4990	4990	4990	4990	0
550	20231030	095400	11874335	4990	4990	4990	4990	0
551	20231030	095300	11874335	4990	4990	4990	4990	0
552	20231030	095200	11874335	4990	4990	4990	4990	0
553	20231030	095100	11874335	4990	4990	4990	4990	190
554	20231030	095000	10926235	4990	4985	4990	4985	10
555	20231030	094900	10876340	4990	4990	4990	4990	0
556	20231030	094800	10876340	4990	4990	4990	4990	0
557	20231030	094700	10876340	4990	4990	4990	4990	0
558	20231030	094600	10876340	4990	4975	4990	4975	30
559	20231030	094500	10726820	4960	4965	4965	4960	286
560	20231030	094400	9307320	4985	4985	4985	4985	5
561	20231030	094300	9282395	4965	4965	4965	4965	0
562	20231030	094200	9282395	4965	4965	4965	4965	0
563	20231030	094100	9282395	4965	4965	4965	4965	0
564	20231030	094000	9282395	4965	4965	4965	4965	0
565	20231030	093900	9282395	4965	4965	4965	4965	0
566	20231030	093800	9282395	4965	4965	4965	4965	0
567	20231030	093700	9282395	4965	4980	4980	4965	162
568	20231030	093600	8477740	4980	4980	4980	4980	0
569	20231030	093500	8477740	4980	4980	4980	4980	0
570	20231030	093400	8477740	4980	4980	4980	4980	0
571	20231030	093300	8477740	4980	4980	4980	4980	0
572	20231030	093200	8477740	4980	4980	4980	4980	1
573	20231030	093100	8472760	4980	4980	4980	4980	0
574	20231030	093000	8472760	4980	4980	4980	4980	4
575	20231030	092900	8452840	4980	4980	4980	4980	0
576	20231030	092800	8452840	4980	4980	4980	4980	0
577	20231030	092700	8452840	4980	4980	4980	4980	0
578	20231030	092600	8452840	4980	4980	4980	4980	0
579	20231030	092500	8452840	4980	4980	4980	4980	1
580	20231030	092400	8447860	4980	4980	4980	4980	0
581	20231030	092300	8447860	4980	4980	4980	4980	0
582	20231030	092200	8447860	4980	4970	4980	4970	6
583	20231030	092100	8418030	4975	4975	4975	4975	0
584	20231030	092000	8418030	4975	4975	4975	4975	0
585	20231030	091900	8418030	4975	4975	4975	4975	0
586	20231030	091800	8418030	4975	4975	4975	4975	0
587	20231030	091700	8418030	4975	4975	4975	4975	10
588	20231030	091600	8368280	4975	4975	4975	4975	0
589	20231030	091500	8368280	4975	4975	4975	4975	10
590	20231030	091400	8318530	4975	4975	4975	4975	0
591	20231030	091300	8318530	4975	4975	4975	4975	0
592	20231030	091200	8318530	4975	4975	4975	4975	0
593	20231030	091100	8318530	4975	4975	4975	4975	0
594	20231030	091000	8318530	4975	4975	4975	4975	5
595	20231030	090900	8293655	4975	4975	4975	4975	0
596	20231030	090800	8293655	4975	4975	4975	4975	15
597	20231030	090700	8219030	4975	4975	4975	4975	0
598	20231030	090600	8219030	4975	4975	4975	4975	0
599	20231030	090500	8219030	4975	4975	4975	4975	0
600	20231030	090400	8219030	4975	4975	4975	4975	0
601	20231030	090300	8219030	4975	4975	4975	4975	51
602	20231030	090200	7965305	4975	4975	4975	4975	0
603	20231030	090100	7965305	4975	4975	4975	4975	84
604	20231030	090000	7547405	4950	4985	4985	4950	1515