KissMeData/069730/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194600	67487930	4175	4175	4175	4175	403
3	20231030	194500	67487930	4175	4175	4175	4175	0
4	20231030	194400	67487930	4175	4175	4175	4175	0
5	20231030	194300	67487930	4175	4175	4175	4175	0
6	20231030	194200	67487930	4175	4175	4175	4175	0
7	20231030	194100	67487930	4175	4175	4175	4175	0
8	20231030	194000	67487930	4175	4175	4175	4175	0
9	20231030	193900	67487930	4175	4175	4175	4175	0
10	20231030	193800	67487930	4175	4175	4175	4175	0
11	20231030	193700	67487930	4175	4175	4175	4175	0
12	20231030	193600	67487930	4175	4175	4175	4175	0
13	20231030	193500	67487930	4175	4175	4175	4175	0
14	20231030	193400	67487930	4175	4175	4175	4175	0
15	20231030	193300	67487930	4175	4175	4175	4175	0
16	20231030	193200	67487930	4175	4175	4175	4175	0
17	20231030	193100	67487930	4175	4175	4175	4175	0
18	20231030	193000	67487930	4175	4175	4175	4175	0
19	20231030	192900	67487930	4175	4175	4175	4175	0
20	20231030	192800	67487930	4175	4175	4175	4175	0
21	20231030	192700	67487930	4175	4175	4175	4175	0
22	20231030	192600	67487930	4175	4175	4175	4175	0
23	20231030	192500	67487930	4175	4175	4175	4175	0
24	20231030	192400	67487930	4175	4175	4175	4175	0
25	20231030	192300	67487930	4175	4175	4175	4175	0
26	20231030	192200	67487930	4175	4175	4175	4175	0
27	20231030	192100	67487930	4175	4175	4175	4175	0
28	20231030	192000	67487930	4175	4175	4175	4175	0
29	20231030	191900	67487930	4175	4175	4175	4175	0
30	20231030	191800	67487930	4175	4175	4175	4175	0
31	20231030	191700	67487930	4175	4175	4175	4175	0
32	20231030	191600	67487930	4175	4175	4175	4175	403
33	20231030	191500	67487930	4175	4175	4175	4175	0
34	20231030	191400	67487930	4175	4175	4175	4175	0
35	20231030	191300	67487930	4175	4175	4175	4175	0
36	20231030	191200	67487930	4175	4175	4175	4175	0
37	20231030	191100	67487930	4175	4175	4175	4175	0
38	20231030	191000	67487930	4175	4175	4175	4175	0
39	20231030	190900	67487930	4175	4175	4175	4175	0
40	20231030	190800	67487930	4175	4175	4175	4175	0
41	20231030	190700	67487930	4175	4175	4175	4175	0
42	20231030	190600	67487930	4175	4175	4175	4175	0
43	20231030	190500	67487930	4175	4175	4175	4175	0
44	20231030	190400	67487930	4175	4175	4175	4175	0
45	20231030	190300	67487930	4175	4175	4175	4175	0
46	20231030	190200	67487930	4175	4175	4175	4175	0
47	20231030	190100	67487930	4175	4175	4175	4175	0
48	20231030	190000	67487930	4175	4175	4175	4175	0
49	20231030	185900	67487930	4175	4175	4175	4175	0
50	20231030	185800	67487930	4175	4175	4175	4175	0
51	20231030	185700	67487930	4175	4175	4175	4175	0
52	20231030	185600	67487930	4175	4175	4175	4175	0
53	20231030	185500	67487930	4175	4175	4175	4175	0
54	20231030	185400	67487930	4175	4175	4175	4175	0
55	20231030	185300	67487930	4175	4175	4175	4175	0
56	20231030	185200	67487930	4175	4175	4175	4175	0
57	20231030	185100	67487930	4175	4175	4175	4175	0
58	20231030	185000	67487930	4175	4175	4175	4175	0
59	20231030	184900	67487930	4175	4175	4175	4175	0
60	20231030	184800	67487930	4175	4175	4175	4175	0
61	20231030	184700	67487930	4175	4175	4175	4175	0
62	20231030	184600	67487930	4175	4175	4175	4175	403
63	20231030	184500	67487930	4175	4175	4175	4175	0
64	20231030	184400	67487930	4175	4175	4175	4175	0
65	20231030	184300	67487930	4175	4175	4175	4175	0
66	20231030	184200	67487930	4175	4175	4175	4175	0
67	20231030	184100	67487930	4175	4175	4175	4175	0
68	20231030	184000	67487930	4175	4175	4175	4175	0
69	20231030	183900	67487930	4175	4175	4175	4175	0
70	20231030	183800	67487930	4175	4175	4175	4175	0
71	20231030	183700	67487930	4175	4175	4175	4175	0
72	20231030	183600	67487930	4175	4175	4175	4175	0
73	20231030	183500	67487930	4175	4175	4175	4175	0
74	20231030	183400	67487930	4175	4175	4175	4175	0
75	20231030	183300	67487930	4175	4175	4175	4175	0
76	20231030	183200	67487930	4175	4175	4175	4175	0
77	20231030	183100	67487930	4175	4175	4175	4175	0
78	20231030	183000	67487930	4175	4175	4175	4175	0
79	20231030	182900	67487930	4175	4175	4175	4175	0
80	20231030	182800	67487930	4175	4175	4175	4175	0
81	20231030	182700	67487930	4175	4175	4175	4175	0
82	20231030	182600	67487930	4175	4175	4175	4175	0
83	20231030	182500	67487930	4175	4175	4175	4175	0
84	20231030	182400	67487930	4175	4175	4175	4175	0
85	20231030	182300	67487930	4175	4175	4175	4175	0
86	20231030	182200	67487930	4175	4175	4175	4175	0
87	20231030	182100	67487930	4175	4175	4175	4175	0
88	20231030	182000	67487930	4175	4175	4175	4175	0
89	20231030	181900	67487930	4175	4175	4175	4175	0
90	20231030	181800	67487930	4175	4175	4175	4175	0
91	20231030	181700	67487930	4175	4175	4175	4175	0
92	20231030	181600	67487930	4175	4175	4175	4175	403
93	20231030	181500	67487930	4175	4175	4175	4175	0
94	20231030	181400	67487930	4175	4175	4175	4175	0
95	20231030	181300	67487930	4175	4175	4175	4175	0
96	20231030	181200	67487930	4175	4175	4175	4175	0
97	20231030	181100	67487930	4175	4175	4175	4175	0
98	20231030	181000	67487930	4175	4175	4175	4175	0
99	20231030	180900	67487930	4175	4175	4175	4175	0
100	20231030	180800	67487930	4175	4175	4175	4175	0
101	20231030	180700	67487930	4175	4175	4175	4175	0
102	20231030	180600	67487930	4175	4175	4175	4175	0
103	20231030	180500	67487930	4175	4175	4175	4175	0
104	20231030	180400	67487930	4175	4175	4175	4175	0
105	20231030	180300	67487930	4175	4175	4175	4175	0
106	20231030	180200	67487930	4175	4175	4175	4175	0
107	20231030	180100	67487930	4175	4175	4175	4175	0
108	20231030	180000	67487930	4175	4175	4175	4175	0
109	20231030	175900	67487930	4175	4175	4175	4175	0
110	20231030	175800	67487930	4175	4175	4175	4175	0
111	20231030	175700	67487930	4175	4175	4175	4175	0
112	20231030	175600	67487930	4175	4175	4175	4175	0
113	20231030	175500	67487930	4175	4175	4175	4175	0
114	20231030	175400	67487930	4175	4175	4175	4175	0
115	20231030	175300	67487930	4175	4175	4175	4175	0
116	20231030	175200	67487930	4175	4175	4175	4175	0
117	20231030	175100	67487930	4175	4175	4175	4175	0
118	20231030	175000	67487930	4175	4175	4175	4175	0
119	20231030	174900	67487930	4175	4175	4175	4175	0
120	20231030	174800	67487930	4175	4175	4175	4175	0
121	20231030	174700	67487930	4175	4175	4175	4175	0
122	20231030	174600	67487930	4175	4175	4175	4175	403
123	20231030	174500	67487930	4175	4175	4175	4175	0
124	20231030	174400	67487930	4175	4175	4175	4175	0
125	20231030	174300	67487930	4175	4175	4175	4175	0
126	20231030	174200	67487930	4175	4175	4175	4175	0
127	20231030	174100	67487930	4175	4175	4175	4175	0
128	20231030	174000	67487930	4175	4175	4175	4175	0
129	20231030	173900	67487930	4175	4175	4175	4175	0
130	20231030	173800	67487930	4175	4175	4175	4175	0
131	20231030	173700	67487930	4175	4175	4175	4175	0
132	20231030	173600	67487930	4175	4175	4175	4175	0
133	20231030	173500	67487930	4175	4175	4175	4175	0
134	20231030	173400	67487930	4175	4175	4175	4175	0
135	20231030	173300	67487930	4175	4175	4175	4175	0
136	20231030	173200	67487930	4175	4175	4175	4175	0
137	20231030	173100	67487930	4175	4175	4175	4175	0
138	20231030	173000	67487930	4175	4175	4175	4175	0
139	20231030	172900	67487930	4175	4175	4175	4175	0
140	20231030	172800	67487930	4175	4175	4175	4175	0
141	20231030	172700	67487930	4175	4175	4175	4175	0
142	20231030	172600	67487930	4175	4175	4175	4175	0
143	20231030	172500	67487930	4175	4175	4175	4175	0
144	20231030	172400	67487930	4175	4175	4175	4175	0
145	20231030	172300	67487930	4175	4175	4175	4175	0
146	20231030	172200	67487930	4175	4175	4175	4175	0
147	20231030	172100	67487930	4175	4175	4175	4175	0
148	20231030	172000	67487930	4175	4175	4175	4175	0
149	20231030	171900	67487930	4175	4175	4175	4175	0
150	20231030	171800	67487930	4175	4175	4175	4175	0
151	20231030	171700	67487930	4175	4175	4175	4175	0
152	20231030	171600	67487930	4175	4175	4175	4175	403
153	20231030	171500	67487930	4175	4175	4175	4175	0
154	20231030	171400	67487930	4175	4175	4175	4175	0
155	20231030	171300	67487930	4175	4175	4175	4175	0
156	20231030	171200	67487930	4175	4175	4175	4175	0
157	20231030	171100	67487930	4175	4175	4175	4175	0
158	20231030	171000	67487930	4175	4175	4175	4175	0
159	20231030	170900	67487930	4175	4175	4175	4175	0
160	20231030	170800	67487930	4175	4175	4175	4175	0
161	20231030	170700	67487930	4175	4175	4175	4175	0
162	20231030	170600	67487930	4175	4175	4175	4175	0
163	20231030	170500	67487930	4175	4175	4175	4175	0
164	20231030	170400	67487930	4175	4175	4175	4175	0
165	20231030	170300	67487930	4175	4175	4175	4175	0
166	20231030	170200	67487930	4175	4175	4175	4175	0
167	20231030	170100	67487930	4175	4175	4175	4175	0
168	20231030	170000	67487930	4175	4175	4175	4175	0
169	20231030	165900	67487930	4175	4175	4175	4175	0
170	20231030	165800	67487930	4175	4175	4175	4175	0
171	20231030	165700	67487930	4175	4175	4175	4175	0
172	20231030	165600	67487930	4175	4175	4175	4175	0
173	20231030	165500	67487930	4175	4175	4175	4175	0
174	20231030	165400	67487930	4175	4175	4175	4175	0
175	20231030	165300	67487930	4175	4175	4175	4175	0
176	20231030	165200	67487930	4175	4175	4175	4175	0
177	20231030	165100	67487930	4175	4175	4175	4175	0
178	20231030	165000	67487930	4175	4175	4175	4175	0
179	20231030	164900	67487930	4175	4175	4175	4175	0
180	20231030	164800	67487930	4175	4175	4175	4175	0
181	20231030	164700	67487930	4175	4175	4175	4175	0
182	20231030	164600	67487930	4175	4175	4175	4175	403
183	20231030	164500	67487930	4175	4175	4175	4175	0
184	20231030	164400	67487930	4175	4175	4175	4175	0
185	20231030	164300	67487930	4175	4175	4175	4175	0
186	20231030	164200	67487930	4175	4175	4175	4175	0
187	20231030	164100	67487930	4175	4175	4175	4175	0
188	20231030	164000	67487930	4175	4175	4175	4175	0
189	20231030	163900	67487930	4175	4175	4175	4175	0
190	20231030	163800	67487930	4175	4175	4175	4175	0
191	20231030	163700	67487930	4175	4175	4175	4175	0
192	20231030	163600	67487930	4175	4175	4175	4175	0
193	20231030	163500	67487930	4175	4175	4175	4175	0
194	20231030	163400	67487930	4175	4175	4175	4175	0
195	20231030	163300	67487930	4175	4175	4175	4175	0
196	20231030	163200	67487930	4175	4175	4175	4175	0
197	20231030	163100	67487930	4175	4175	4175	4175	0
198	20231030	163000	67487930	4175	4175	4175	4175	0
199	20231030	162900	67487930	4175	4175	4175	4175	0
200	20231030	162800	67487930	4175	4175	4175	4175	0
201	20231030	162700	67487930	4175	4175	4175	4175	0
202	20231030	162600	67487930	4175	4175	4175	4175	0
203	20231030	162500	67487930	4175	4175	4175	4175	0
204	20231030	162400	67487930	4175	4175	4175	4175	0
205	20231030	162300	67487930	4175	4175	4175	4175	0
206	20231030	162200	67487930	4175	4175	4175	4175	0
207	20231030	162100	67487930	4175	4175	4175	4175	0
208	20231030	162000	67487930	4175	4175	4175	4175	0
209	20231030	161900	67487930	4175	4175	4175	4175	0
210	20231030	161800	67487930	4175	4175	4175	4175	0
211	20231030	161700	67487930	4175	4175	4175	4175	0
212	20231030	161600	67487930	4175	4175	4175	4175	403
213	20231030	161500	67487930	4175	4175	4175	4175	0
214	20231030	161400	67487930	4175	4175	4175	4175	0
215	20231030	161300	67487930	4175	4175	4175	4175	0
216	20231030	161200	67487930	4175	4175	4175	4175	0
217	20231030	161100	67487930	4175	4175	4175	4175	0
218	20231030	161000	67487930	4175	4175	4175	4175	0
219	20231030	160900	67487930	4175	4175	4175	4175	0
220	20231030	160800	67487930	4175	4175	4175	4175	0
221	20231030	160700	67487930	4175	4175	4175	4175	0
222	20231030	160600	67487930	4175	4175	4175	4175	0
223	20231030	160500	67487930	4175	4175	4175	4175	0
224	20231030	160400	67487930	4175	4175	4175	4175	0
225	20231030	160300	67487930	4175	4175	4175	4175	0
226	20231030	160200	67487930	4175	4175	4175	4175	0
227	20231030	160100	67487930	4175	4175	4175	4175	0
228	20231030	160000	67487930	4175	4175	4175	4175	0
229	20231030	155900	67487930	4175	4175	4175	4175	0
230	20231030	155800	67487930	4175	4175	4175	4175	0
231	20231030	155700	67487930	4175	4175	4175	4175	0
232	20231030	155600	67487930	4175	4175	4175	4175	0
233	20231030	155500	67487930	4175	4175	4175	4175	0
234	20231030	155400	67487930	4175	4175	4175	4175	0
235	20231030	155300	67487930	4175	4175	4175	4175	0
236	20231030	155200	67487930	4175	4175	4175	4175	0
237	20231030	155100	67487930	4175	4175	4175	4175	0
238	20231030	155000	67487930	4175	4175	4175	4175	0
239	20231030	154900	67487930	4175	4175	4175	4175	0
240	20231030	154800	67487930	4175	4175	4175	4175	0
241	20231030	154700	67487930	4175	4175	4175	4175	0
242	20231030	154600	67487930	4175	4175	4175	4175	403
243	20231030	154500	67487930	4175	4175	4175	4175	0
244	20231030	154400	67487930	4175	4175	4175	4175	0
245	20231030	154300	67487930	4175	4175	4175	4175	0
246	20231030	154200	67487930	4175	4175	4175	4175	0
247	20231030	154100	67487930	4175	4175	4175	4175	0
248	20231030	154000	67487930	4175	4175	4175	4175	0
249	20231030	153900	67487930	4175	4175	4175	4175	0
250	20231030	153800	67487930	4175	4175	4175	4175	0
251	20231030	153700	67487930	4175	4175	4175	4175	0
252	20231030	153600	67487930	4175	4175	4175	4175	0
253	20231030	153500	67487930	4175	4175	4175	4175	0
254	20231030	153400	67487930	4175	4175	4175	4175	0
255	20231030	153300	67487930	4175	4175	4175	4175	0
256	20231030	153200	67487930	4175	4175	4175	4175	0
257	20231030	153100	67487930	4175	4175	4175	4175	0
258	20231030	153000	67487930	4175	4175	4175	4175	403
259	20231030	152900	65805405	4130	4130	4130	4130	0
260	20231030	152800	65805405	4130	4130	4130	4130	0
261	20231030	152700	65805405	4130	4130	4130	4130	0
262	20231030	152600	65805405	4130	4130	4130	4130	0
263	20231030	152500	65805405	4130	4130	4130	4130	0
264	20231030	152400	65805405	4130	4130	4130	4130	0
265	20231030	152300	65805405	4130	4130	4130	4130	0
266	20231030	152200	65805405	4130	4130	4130	4130	0
267	20231030	152100	65805405	4130	4130	4130	4130	0
268	20231030	152000	65805405	4130	4130	4130	4130	0
269	20231030	151900	65805405	4130	4120	4130	4120	12
270	20231030	151800	65755910	4090	4110	4110	4090	1192
271	20231030	151700	60870255	4115	4115	4115	4115	0
272	20231030	151600	60870255	4115	4115	4115	4115	0
273	20231030	151500	60870255	4115	4115	4115	4115	0
274	20231030	151400	60870255	4115	4115	4115	4115	0
275	20231030	151300	60870255	4115	4115	4115	4115	155
276	20231030	151200	60232430	4115	4115	4115	4115	0
277	20231030	151100	60232430	4115	4115	4115	4115	229
278	20231030	151000	59290095	4110	4115	4115	4110	220
279	20231030	150900	58384805	4115	4115	4115	4115	0
280	20231030	150800	58384805	4115	4115	4115	4115	0
281	20231030	150700	58384805	4115	4115	4115	4115	0
282	20231030	150600	58384805	4115	4115	4115	4115	0
283	20231030	150500	58384805	4115	4115	4115	4115	0
284	20231030	150400	58384805	4115	4115	4115	4115	0
285	20231030	150300	58384805	4115	4115	4115	4115	0
286	20231030	150200	58384805	4115	4115	4115	4115	0
287	20231030	150100	58384805	4115	4115	4115	4115	0
288	20231030	150000	58384805	4115	4115	4115	4115	80
289	20231030	145900	58055605	4115	4115	4115	4115	1
290	20231030	145800	58051490	4110	4110	4110	4110	0
291	20231030	145700	58051490	4110	4110	4110	4110	0
292	20231030	145600	58051490	4110	4110	4110	4110	0
293	20231030	145500	58051490	4110	4110	4110	4110	0
294	20231030	145400	58051490	4110	4110	4110	4110	1
295	20231030	145300	58047380	4110	4110	4110	4110	35
296	20231030	145200	57903530	4115	4115	4115	4115	0
297	20231030	145100	57903530	4115	4115	4115	4115	0
298	20231030	145000	57903530	4115	4115	4115	4115	0
299	20231030	144900	57903530	4115	4115	4115	4115	1
300	20231030	144800	57899415	4115	4115	4115	4115	1
301	20231030	144700	57895300	4115	4115	4115	4115	0
302	20231030	144600	57895300	4115	4115	4115	4115	171
303	20231030	144500	57191635	4115	4115	4115	4115	0
304	20231030	144400	57191635	4115	4115	4115	4115	0
305	20231030	144300	57191635	4115	4115	4115	4115	0
306	20231030	144200	57191635	4115	4115	4115	4115	0
307	20231030	144100	57191635	4115	4115	4115	4115	0
308	20231030	144000	57191635	4115	4115	4115	4115	0
309	20231030	143900	57191635	4115	4115	4115	4115	2
310	20231030	143800	57183405	4115	4115	4115	4115	0
311	20231030	143700	57183405	4115	4115	4115	4115	0
312	20231030	143600	57183405	4115	4115	4115	4115	0
313	20231030	143500	57183405	4115	4115	4115	4115	0
314	20231030	143400	57183405	4115	4115	4115	4115	0
315	20231030	143300	57183405	4115	4115	4115	4115	0
316	20231030	143200	57183405	4115	4115	4115	4115	0
317	20231030	143100	57183405	4115	4115	4115	4115	0
318	20231030	143000	57183405	4115	4115	4115	4115	0
319	20231030	142900	57183405	4115	4115	4115	4115	0
320	20231030	142800	57183405	4115	4115	4115	4115	0
321	20231030	142700	57183405	4115	4115	4115	4115	63
322	20231030	142600	56924160	4115	4115	4115	4115	0
323	20231030	142500	56924160	4115	4115	4115	4115	28
324	20231030	142400	56808940	4115	4115	4115	4115	0
325	20231030	142300	56808940	4115	4115	4115	4115	0
326	20231030	142200	56808940	4115	4115	4115	4115	0
327	20231030	142100	56808940	4115	4115	4115	4115	0
328	20231030	142000	56808940	4115	4115	4115	4115	0
329	20231030	141900	56808940	4115	4115	4115	4115	0
330	20231030	141800	56808940	4115	4110	4115	4110	171
331	20231030	141700	56105315	4105	4105	4105	4105	0
332	20231030	141600	56105315	4105	4105	4105	4105	1
333	20231030	141500	56101210	4105	4105	4105	4105	0
334	20231030	141400	56101210	4105	4105	4105	4105	0
335	20231030	141300	56101210	4105	4105	4105	4105	0
336	20231030	141200	56101210	4105	4105	4105	4105	0
337	20231030	141100	56101210	4105	4105	4105	4105	0
338	20231030	141000	56101210	4105	4105	4105	4105	0
339	20231030	140900	56101210	4105	4105	4105	4105	0
340	20231030	140800	56101210	4105	4105	4105	4105	0
341	20231030	140700	56101210	4105	4105	4105	4105	0
342	20231030	140600	56101210	4105	4105	4105	4105	0
343	20231030	140500	56101210	4105	4105	4105	4105	0
344	20231030	140400	56101210	4105	4105	4105	4105	0
345	20231030	140300	56101210	4105	4105	4105	4105	0
346	20231030	140200	56101210	4105	4105	4105	4105	0
347	20231030	140100	56101210	4105	4105	4105	4105	0
348	20231030	140000	56101210	4105	4105	4105	4105	0
349	20231030	135900	56101210	4105	4105	4105	4105	0
350	20231030	135800	56101210	4105	4105	4105	4105	0
351	20231030	135700	56101210	4105	4105	4105	4105	0
352	20231030	135600	56101210	4105	4105	4105	4105	0
353	20231030	135500	56101210	4105	4105	4105	4105	0
354	20231030	135400	56101210	4105	4105	4105	4105	0
355	20231030	135300	56101210	4105	4105	4105	4105	180
356	20231030	135200	55362310	4105	4105	4105	4105	0
357	20231030	135100	55362310	4105	4105	4105	4105	411
358	20231030	135000	53675155	4100	4100	4100	4100	1
359	20231030	134900	53671055	4100	4100	4100	4100	0
360	20231030	134800	53671055	4100	4100	4100	4100	12
361	20231030	134700	53621855	4105	4105	4105	4105	0
362	20231030	134600	53621855	4105	4105	4105	4105	0
363	20231030	134500	53621855	4105	4105	4105	4105	25
364	20231030	134400	53519230	4105	4105	4105	4105	0
365	20231030	134300	53519230	4105	4105	4105	4105	24
366	20231030	134200	53420710	4105	4105	4105	4105	0
367	20231030	134100	53420710	4105	4105	4105	4105	0
368	20231030	134000	53420710	4105	4105	4105	4105	0
369	20231030	133900	53420710	4105	4105	4105	4105	0
370	20231030	133800	53420710	4105	4105	4105	4105	0
371	20231030	133700	53420710	4105	4105	4105	4105	7
372	20231030	133600	53391975	4105	4105	4105	4105	0
373	20231030	133500	53391975	4105	4105	4105	4105	0
374	20231030	133400	53391975	4105	4105	4105	4105	0
375	20231030	133300	53391975	4105	4105	4105	4105	0
376	20231030	133200	53391975	4105	4105	4105	4105	0
377	20231030	133100	53391975	4105	4105	4105	4105	0
378	20231030	133000	53391975	4105	4105	4105	4105	0
379	20231030	132900	53391975	4105	4105	4105	4105	0
380	20231030	132800	53391975	4105	4105	4105	4105	1289
381	20231030	132700	48100630	4095	4095	4095	4095	40
382	20231030	132600	47936830	4100	4100	4100	4100	0
383	20231030	132500	47936830	4100	4100	4100	4100	0
384	20231030	132400	47936830	4100	4100	4100	4100	308
385	20231030	132300	46674030	4100	4100	4100	4100	39
386	20231030	132200	46514130	4100	4100	4100	4100	0
387	20231030	132100	46514130	4100	4100	4100	4100	0
388	20231030	132000	46514130	4100	4100	4100	4100	0
389	20231030	131900	46514130	4100	4100	4100	4100	0
390	20231030	131800	46514130	4100	4100	4100	4100	0
391	20231030	131700	46514130	4100	4100	4100	4100	200
392	20231030	131600	45694130	4100	4100	4100	4100	0
393	20231030	131500	45694130	4100	4100	4100	4100	0
394	20231030	131400	45694130	4100	4100	4100	4100	12
395	20231030	131300	45644930	4100	4100	4100	4100	0
396	20231030	131200	45644930	4100	4100	4100	4100	0
397	20231030	131100	45644930	4100	4100	4100	4100	32
398	20231030	131000	45513730	4095	4095	4095	4095	6
399	20231030	130900	45489160	4095	4095	4095	4095	0
400	20231030	130800	45489160	4095	4095	4095	4095	2
401	20231030	130700	45480970	4100	4100	4100	4100	0
402	20231030	130600	45480970	4100	4100	4100	4100	0
403	20231030	130500	45480970	4100	4100	4100	4100	0
404	20231030	130400	45480970	4100	4100	4100	4100	1
405	20231030	130300	45476870	4100	4100	4100	4100	0
406	20231030	130200	45476870	4100	4100	4100	4100	0
407	20231030	130100	45476870	4100	4100	4100	4100	0
408	20231030	130000	45476870	4100	4100	4100	4100	0
409	20231030	125900	45476870	4100	4100	4100	4100	2
410	20231030	125800	45468670	4100	4100	4100	4100	3
411	20231030	125700	45456370	4095	4095	4095	4095	542
412	20231030	125600	43236880	4095	4090	4095	4090	22
413	20231030	125500	43146890	4090	4090	4090	4090	0
414	20231030	125400	43146890	4090	4090	4090	4090	0
415	20231030	125300	43146890	4090	4090	4090	4090	22
416	20231030	125200	43056910	4090	4085	4090	4085	109
417	20231030	125100	42611260	4085	4085	4085	4085	309
418	20231030	125000	41348995	4085	4085	4085	4085	0
419	20231030	124900	41348995	4085	4085	4085	4085	0
420	20231030	124800	41348995	4085	4085	4085	4085	0
421	20231030	124700	41348995	4085	4085	4085	4085	0
422	20231030	124600	41348995	4085	4085	4085	4085	0
423	20231030	124500	41348995	4085	4085	4085	4085	0
424	20231030	124400	41348995	4085	4085	4085	4085	0
425	20231030	124300	41348995	4085	4085	4085	4085	0
426	20231030	124200	41348995	4085	4085	4085	4085	0
427	20231030	124100	41348995	4085	4085	4085	4085	0
428	20231030	124000	41348995	4085	4085	4085	4085	0
429	20231030	123900	41348995	4085	4085	4085	4085	0
430	20231030	123800	41348995	4085	4085	4085	4085	0
431	20231030	123700	41348995	4085	4085	4085	4085	25
432	20231030	123600	41246870	4085	4085	4085	4085	0
433	20231030	123500	41246870	4085	4085	4085	4060	367
434	20231030	123400	39751590	4085	4085	4085	4085	0
435	20231030	123300	39751590	4085	4085	4085	4085	0
436	20231030	123200	39751590	4085	4085	4085	4085	0
437	20231030	123100	39751590	4085	4085	4085	4085	10
438	20231030	123000	39710740	4085	4085	4085	4085	0
439	20231030	122900	39710740	4085	4085	4085	4085	0
440	20231030	122800	39710740	4085	4085	4085	4085	0
441	20231030	122700	39710740	4085	4085	4085	4085	0
442	20231030	122600	39710740	4085	4085	4085	4085	0
443	20231030	122500	39710740	4085	4085	4085	4085	0
444	20231030	122400	39710740	4085	4085	4085	4085	0
445	20231030	122300	39710740	4085	4085	4085	4085	12
446	20231030	122200	39661720	4085	4085	4085	4085	0
447	20231030	122100	39661720	4085	4085	4085	4085	2
448	20231030	122000	39653550	4080	4080	4080	4080	0
449	20231030	121900	39653550	4080	4080	4080	4080	0
450	20231030	121800	39653550	4080	4080	4080	4080	0
451	20231030	121700	39653550	4080	4080	4080	4080	42
452	20231030	121600	39482190	4080	4080	4080	4080	0
453	20231030	121500	39482190	4080	4080	4080	4080	0
454	20231030	121400	39482190	4080	4080	4080	4080	0
455	20231030	121300	39482190	4080	4080	4080	4080	1
456	20231030	121200	39478110	4080	4080	4080	4080	100
457	20231030	121100	39070110	4080	4080	4080	4080	0
458	20231030	121000	39070110	4080	4080	4080	4080	0
459	20231030	120900	39070110	4080	4080	4080	4080	0
460	20231030	120800	39070110	4080	4080	4080	4080	0
461	20231030	120700	39070110	4080	4080	4080	4080	0
462	20231030	120600	39070110	4080	4080	4080	4080	0
463	20231030	120500	39070110	4080	4080	4080	4080	0
464	20231030	120400	39070110	4080	4080	4080	4080	214
465	20231030	120300	38196990	4080	4080	4080	4080	703
466	20231030	120200	35328750	4085	4085	4085	4085	43
467	20231030	120100	35153095	4090	4090	4090	4090	0
468	20231030	120000	35153095	4090	4090	4090	4090	0
469	20231030	115900	35153095	4090	4085	4090	4085	458
470	20231030	115800	33280655	4085	4080	4085	4080	201
471	20231030	115700	32459635	4085	4085	4085	4085	0
472	20231030	115600	32459635	4085	4085	4085	4085	0
473	20231030	115500	32459635	4085	4085	4085	4085	50
474	20231030	115400	32255385	4085	4085	4085	4085	0
475	20231030	115300	32255385	4085	4085	4085	4085	0
476	20231030	115200	32255385	4085	4085	4085	4085	0
477	20231030	115100	32255385	4085	4085	4085	4085	0
478	20231030	115000	32255385	4085	4085	4085	4085	0
479	20231030	114900	32255385	4085	4085	4085	4085	0
480	20231030	114800	32255385	4085	4085	4085	4085	0
481	20231030	114700	32255385	4085	4085	4085	4085	0
482	20231030	114600	32255385	4085	4085	4085	4085	0
483	20231030	114500	32255385	4085	4085	4085	4085	0
484	20231030	114400	32255385	4085	4085	4085	4085	0
485	20231030	114300	32255385	4085	4085	4085	4085	0
486	20231030	114200	32255385	4085	4085	4085	4085	0
487	20231030	114100	32255385	4085	4085	4085	4085	0
488	20231030	114000	32255385	4085	4085	4085	4085	0
489	20231030	113900	32255385	4085	4085	4085	4085	20
490	20231030	113800	32173685	4085	4085	4085	4085	0
491	20231030	113700	32173685	4085	4085	4085	4085	20
492	20231030	113600	32091985	4085	4085	4085	4085	40
493	20231030	113500	31928585	4085	4085	4085	4085	0
494	20231030	113400	31928585	4085	4085	4085	4085	0
495	20231030	113300	31928585	4085	4085	4085	4085	0
496	20231030	113200	31928585	4085	4085	4085	4085	0
497	20231030	113100	31928585	4085	4085	4085	4085	0
498	20231030	113000	31928585	4085	4085	4085	4085	0
499	20231030	112900	31928585	4085	4085	4085	4085	0
500	20231030	112800	31928585	4085	4085	4085	4085	0
501	20231030	112700	31928585	4085	4085	4085	4085	0
502	20231030	112600	31928585	4085	4085	4085	4085	9
503	20231030	112500	31891820	4085	4085	4085	4085	0
504	20231030	112400	31891820	4085	4085	4085	4085	55
505	20231030	112300	31667145	4080	4080	4080	4080	0
506	20231030	112200	31667145	4080	4085	4085	4080	215
507	20231030	112100	30789505	4080	4080	4080	4080	235
508	20231030	112000	29830705	4075	4075	4075	4075	0
509	20231030	111900	29830705	4075	4075	4075	4075	0
510	20231030	111800	29830705	4075	4075	4075	4075	0
511	20231030	111700	29830705	4075	4075	4075	4075	0
512	20231030	111600	29830705	4075	4075	4075	4075	0
513	20231030	111500	29830705	4075	4075	4075	4075	23
514	20231030	111400	29736980	4080	4080	4080	4080	3
515	20231030	111300	29724740	4080	4080	4080	4080	29
516	20231030	111200	29606420	4070	4070	4070	4070	0
517	20231030	111100	29606420	4070	4070	4070	4070	0
518	20231030	111000	29606420	4070	4070	4070	4070	81
519	20231030	110900	29276750	4070	4070	4070	4070	0
520	20231030	110800	29276750	4070	4070	4070	4070	0
521	20231030	110700	29276750	4070	4070	4070	4070	0
522	20231030	110600	29276750	4070	4070	4070	4070	0
523	20231030	110500	29276750	4070	4070	4070	4070	7
524	20231030	110400	29248260	4070	4070	4070	4070	0
525	20231030	110300	29248260	4070	4070	4070	4070	0
526	20231030	110200	29248260	4070	4070	4070	4070	0
527	20231030	110100	29248260	4070	4070	4070	4070	0
528	20231030	110000	29248260	4070	4070	4070	4070	25
529	20231030	105900	29146510	4070	4070	4070	4070	6
530	20231030	105800	29122090	4070	4070	4070	4070	0
531	20231030	105700	29122090	4070	4070	4070	4070	0
532	20231030	105600	29122090	4070	4070	4070	4070	0
533	20231030	105500	29122090	4070	4070	4070	4070	0
534	20231030	105400	29122090	4070	4070	4070	4070	0
535	20231030	105300	29122090	4070	4070	4070	4070	0
536	20231030	105200	29122090	4070	4070	4070	4070	0
537	20231030	105100	29122090	4070	4070	4070	4070	0
538	20231030	105000	29122090	4070	4070	4070	4070	0
539	20231030	104900	29122090	4070	4070	4070	4070	0
540	20231030	104800	29122090	4070	4070	4070	4070	0
541	20231030	104700	29122090	4070	4070	4070	4070	0
542	20231030	104600	29122090	4070	4070	4070	4070	0
543	20231030	104500	29122090	4070	4070	4070	4070	0
544	20231030	104400	29122090	4070	4070	4070	4070	3
545	20231030	104300	29109880	4070	4070	4070	4070	0
546	20231030	104200	29109880	4070	4070	4070	4070	2
547	20231030	104100	29101740	4065	4065	4065	4065	0
548	20231030	104000	29101740	4065	4065	4065	4065	0
549	20231030	103900	29101740	4065	4065	4065	4065	0
550	20231030	103800	29101740	4065	4065	4065	4065	0
551	20231030	103700	29101740	4065	4065	4065	4065	0
552	20231030	103600	29101740	4065	4065	4065	4065	0
553	20231030	103500	29101740	4065	4065	4065	4065	0
554	20231030	103400	29101740	4065	4065	4065	4065	0
555	20231030	103300	29101740	4065	4065	4065	4065	0
556	20231030	103200	29101740	4065	4065	4065	4065	0
557	20231030	103100	29101740	4065	4065	4065	4065	0
558	20231030	103000	29101740	4065	4065	4065	4065	0
559	20231030	102900	29101740	4065	4065	4065	4065	0
560	20231030	102800	29101740	4065	4065	4065	4065	0
561	20231030	102700	29101740	4065	4065	4065	4065	0
562	20231030	102600	29101740	4065	4065	4065	4065	0
563	20231030	102500	29101740	4065	4065	4065	4065	0
564	20231030	102400	29101740	4065	4065	4065	4065	0
565	20231030	102300	29101740	4065	4065	4065	4065	0
566	20231030	102200	29101740	4065	4065	4065	4065	0
567	20231030	102100	29101740	4065	4065	4065	4065	11
568	20231030	102000	29057025	4065	4065	4065	4065	0
569	20231030	101900	29057025	4065	4065	4065	4065	0
570	20231030	101800	29057025	4065	4065	4065	4065	0
571	20231030	101700	29057025	4065	4065	4065	4065	0
572	20231030	101600	29057025	4065	4065	4065	4065	22
573	20231030	101500	28967595	4070	4070	4070	4070	0
574	20231030	101400	28967595	4070	4070	4070	4070	0
575	20231030	101300	28967595	4070	4070	4070	4070	0
576	20231030	101200	28967595	4070	4070	4070	4070	0
577	20231030	101100	28967595	4070	4070	4070	4070	0
578	20231030	101000	28967595	4070	4070	4070	4070	0
579	20231030	100900	28967595	4070	4070	4070	4070	0
580	20231030	100800	28967595	4070	4070	4070	4070	0
581	20231030	100700	28967595	4070	4070	4070	4070	0
582	20231030	100600	28967595	4070	4070	4070	4070	0
583	20231030	100500	28967595	4070	4070	4070	4070	23
584	20231030	100400	28873985	4065	4065	4065	4065	0
585	20231030	100300	28873985	4065	4055	4065	4040	1001
586	20231030	100200	24828025	4050	4050	4050	4050	0
587	20231030	100100	24828025	4050	4050	4050	4050	0
588	20231030	100000	24828025	4050	4050	4050	4050	0
589	20231030	095900	24828025	4050	4050	4050	4050	0
590	20231030	095800	24828025	4050	4050	4050	4050	0
591	20231030	095700	24828025	4050	4050	4050	4050	527
592	20231030	095600	22693675	4085	4085	4085	4085	0
593	20231030	095500	22693675	4085	4085	4085	4085	0
594	20231030	095400	22693675	4085	4085	4085	4085	0
595	20231030	095300	22693675	4085	4045	4085	4045	388
596	20231030	095200	21122080	4045	4055	4055	4045	1300
597	20231030	095100	15859055	4060	4060	4060	4060	0
598	20231030	095000	15859055	4060	4060	4060	4060	0
599	20231030	094900	15859055	4060	4060	4060	4060	0
600	20231030	094800	15859055	4060	4060	4060	4060	0
601	20231030	094700	15859055	4060	4060	4060	4060	0
602	20231030	094600	15859055	4060	4060	4060	4060	267
603	20231030	094500	14775035	4060	4065	4065	4060	133
604	20231030	094400	14235040	4075	4075	4075	4075	49
605	20231030	094300	14035365	4075	4075	4075	4075	0
606	20231030	094200	14035365	4075	4065	4080	4065	710
607	20231030	094100	11149100	4070	4070	4070	4070	0
608	20231030	094000	11149100	4070	4070	4070	4070	58
609	20231030	093900	10913040	4070	4070	4070	4070	22
610	20231030	093800	10823500	4085	4085	4085	4085	15
611	20231030	093700	10762225	4085	4085	4085	4085	1
612	20231030	093600	10758140	4085	4085	4085	4085	4
613	20231030	093500	10741800	4060	4060	4060	4060	0
614	20231030	093400	10741800	4060	4060	4060	4060	0
615	20231030	093300	10741800	4060	4060	4060	4060	0
616	20231030	093200	10741800	4060	4060	4060	4060	0
617	20231030	093100	10741800	4060	4060	4060	4060	0
618	20231030	093000	10741800	4060	4060	4060	4060	0
619	20231030	092900	10741800	4060	4060	4060	4060	0
620	20231030	092800	10741800	4060	4065	4065	4060	19
621	20231030	092700	10664610	4085	4085	4085	4085	1
622	20231030	092600	10660525	4060	4060	4060	4060	0
623	20231030	092500	10660525	4060	4060	4060	4060	0
624	20231030	092400	10660525	4060	4060	4060	4060	0
625	20231030	092300	10660525	4060	4065	4065	4060	109
626	20231030	092200	10217450	4060	4060	4060	4060	50
627	20231030	092100	10014450	4060	4060	4060	4060	0
628	20231030	092000	10014450	4060	4060	4060	4060	16
629	20231030	091900	9949490	4065	4065	4065	4065	35
630	20231030	091800	9807215	4065	4065	4065	4065	0
631	20231030	091700	9807215	4065	4065	4065	4065	0
632	20231030	091600	9807215	4065	4065	4065	4065	0
633	20231030	091500	9807215	4065	4065	4065	4065	0
634	20231030	091400	9807215	4065	4065	4065	4065	1
635	20231030	091300	9803150	4065	4065	4065	4065	14
636	20231030	091200	9746240	4070	4080	4080	4070	15
637	20231030	091100	9685180	4075	4085	4085	4075	44
638	20231030	091000	9505690	4090	4105	4105	4090	859
639	20231030	090900	5992305	4105	4105	4105	4105	1
640	20231030	090800	5988200	4105	4105	4105	4105	0
641	20231030	090700	5988200	4105	4105	4105	4105	1
642	20231030	090600	5984095	4095	4095	4095	4095	2
643	20231030	090500	5975905	4095	4095	4095	4095	1
644	20231030	090400	5971810	4095	4080	4095	4080	2
645	20231030	090300	5963635	4095	4095	4095	4095	1
646	20231030	090200	5959540	4085	4085	4085	4085	337
647	20231030	090100	4582895	4085	4080	4085	4080	133
648	20231030	090000	4040065	4085	4085	4085	4085	989