KissMeData/064820/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194100	158824160	4165	4165	4165	4165	33
3	20231030	194000	158824160	4165	4165	4165	4165	0
4	20231030	193900	158824160	4165	4165	4165	4165	0
5	20231030	193800	158824160	4165	4165	4165	4165	0
6	20231030	193700	158824160	4165	4165	4165	4165	0
7	20231030	193600	158824160	4165	4165	4165	4165	0
8	20231030	193500	158824160	4165	4165	4165	4165	0
9	20231030	193400	158824160	4165	4165	4165	4165	0
10	20231030	193300	158824160	4165	4165	4165	4165	0
11	20231030	193200	158824160	4165	4165	4165	4165	0
12	20231030	193100	158824160	4165	4165	4165	4165	0
13	20231030	193000	158824160	4165	4165	4165	4165	0
14	20231030	192900	158824160	4165	4165	4165	4165	0
15	20231030	192800	158824160	4165	4165	4165	4165	0
16	20231030	192700	158824160	4165	4165	4165	4165	0
17	20231030	192600	158824160	4165	4165	4165	4165	0
18	20231030	192500	158824160	4165	4165	4165	4165	0
19	20231030	192400	158824160	4165	4165	4165	4165	0
20	20231030	192300	158824160	4165	4165	4165	4165	0
21	20231030	192200	158824160	4165	4165	4165	4165	0
22	20231030	192100	158824160	4165	4165	4165	4165	0
23	20231030	192000	158824160	4165	4165	4165	4165	0
24	20231030	191900	158824160	4165	4165	4165	4165	0
25	20231030	191800	158824160	4165	4165	4165	4165	0
26	20231030	191700	158824160	4165	4165	4165	4165	0
27	20231030	191600	158824160	4165	4165	4165	4165	0
28	20231030	191500	158824160	4165	4165	4165	4165	0
29	20231030	191400	158824160	4165	4165	4165	4165	0
30	20231030	191300	158824160	4165	4165	4165	4165	0
31	20231030	191200	158824160	4165	4165	4165	4165	0
32	20231030	191100	158824160	4165	4165	4165	4165	33
33	20231030	191000	158824160	4165	4165	4165	4165	0
34	20231030	190900	158824160	4165	4165	4165	4165	0
35	20231030	190800	158824160	4165	4165	4165	4165	0
36	20231030	190700	158824160	4165	4165	4165	4165	0
37	20231030	190600	158824160	4165	4165	4165	4165	0
38	20231030	190500	158824160	4165	4165	4165	4165	0
39	20231030	190400	158824160	4165	4165	4165	4165	0
40	20231030	190300	158824160	4165	4165	4165	4165	0
41	20231030	190200	158824160	4165	4165	4165	4165	0
42	20231030	190100	158824160	4165	4165	4165	4165	0
43	20231030	190000	158824160	4165	4165	4165	4165	0
44	20231030	185900	158824160	4165	4165	4165	4165	0
45	20231030	185800	158824160	4165	4165	4165	4165	0
46	20231030	185700	158824160	4165	4165	4165	4165	0
47	20231030	185600	158824160	4165	4165	4165	4165	0
48	20231030	185500	158824160	4165	4165	4165	4165	0
49	20231030	185400	158824160	4165	4165	4165	4165	0
50	20231030	185300	158824160	4165	4165	4165	4165	0
51	20231030	185200	158824160	4165	4165	4165	4165	0
52	20231030	185100	158824160	4165	4165	4165	4165	0
53	20231030	185000	158824160	4165	4165	4165	4165	0
54	20231030	184900	158824160	4165	4165	4165	4165	0
55	20231030	184800	158824160	4165	4165	4165	4165	0
56	20231030	184700	158824160	4165	4165	4165	4165	0
57	20231030	184600	158824160	4165	4165	4165	4165	0
58	20231030	184500	158824160	4165	4165	4165	4165	0
59	20231030	184400	158824160	4165	4165	4165	4165	0
60	20231030	184300	158824160	4165	4165	4165	4165	0
61	20231030	184200	158824160	4165	4165	4165	4165	0
62	20231030	184100	158824160	4165	4165	4165	4165	33
63	20231030	184000	158824160	4165	4165	4165	4165	0
64	20231030	183900	158824160	4165	4165	4165	4165	0
65	20231030	183800	158824160	4165	4165	4165	4165	0
66	20231030	183700	158824160	4165	4165	4165	4165	0
67	20231030	183600	158824160	4165	4165	4165	4165	0
68	20231030	183500	158824160	4165	4165	4165	4165	0
69	20231030	183400	158824160	4165	4165	4165	4165	0
70	20231030	183300	158824160	4165	4165	4165	4165	0
71	20231030	183200	158824160	4165	4165	4165	4165	0
72	20231030	183100	158824160	4165	4165	4165	4165	0
73	20231030	183000	158824160	4165	4165	4165	4165	0
74	20231030	182900	158824160	4165	4165	4165	4165	0
75	20231030	182800	158824160	4165	4165	4165	4165	0
76	20231030	182700	158824160	4165	4165	4165	4165	0
77	20231030	182600	158824160	4165	4165	4165	4165	0
78	20231030	182500	158824160	4165	4165	4165	4165	0
79	20231030	182400	158824160	4165	4165	4165	4165	0
80	20231030	182300	158824160	4165	4165	4165	4165	0
81	20231030	182200	158824160	4165	4165	4165	4165	0
82	20231030	182100	158824160	4165	4165	4165	4165	0
83	20231030	182000	158824160	4165	4165	4165	4165	0
84	20231030	181900	158824160	4165	4165	4165	4165	0
85	20231030	181800	158824160	4165	4165	4165	4165	0
86	20231030	181700	158824160	4165	4165	4165	4165	0
87	20231030	181600	158824160	4165	4165	4165	4165	0
88	20231030	181500	158824160	4165	4165	4165	4165	0
89	20231030	181400	158824160	4165	4165	4165	4165	0
90	20231030	181300	158824160	4165	4165	4165	4165	0
91	20231030	181200	158824160	4165	4165	4165	4165	0
92	20231030	181100	158824160	4165	4165	4165	4165	33
93	20231030	181000	158824160	4165	4165	4165	4165	0
94	20231030	180900	158824160	4165	4165	4165	4165	0
95	20231030	180800	158824160	4165	4165	4165	4165	0
96	20231030	180700	158824160	4165	4165	4165	4165	0
97	20231030	180600	158824160	4165	4165	4165	4165	0
98	20231030	180500	158824160	4165	4165	4165	4165	0
99	20231030	180400	158824160	4165	4165	4165	4165	0
100	20231030	180300	158824160	4165	4165	4165	4165	0
101	20231030	180200	158824160	4165	4165	4165	4165	0
102	20231030	180100	158824160	4165	4165	4165	4165	0
103	20231030	180000	158824160	4165	4165	4165	4165	0
104	20231030	175900	158824160	4165	4165	4165	4165	0
105	20231030	175800	158824160	4165	4165	4165	4165	0
106	20231030	175700	158824160	4165	4165	4165	4165	0
107	20231030	175600	158824160	4165	4165	4165	4165	0
108	20231030	175500	158824160	4165	4165	4165	4165	0
109	20231030	175400	158824160	4165	4165	4165	4165	0
110	20231030	175300	158824160	4165	4165	4165	4165	0
111	20231030	175200	158824160	4165	4165	4165	4165	0
112	20231030	175100	158824160	4165	4165	4165	4165	0
113	20231030	175000	158824160	4165	4165	4165	4165	0
114	20231030	174900	158824160	4165	4165	4165	4165	0
115	20231030	174800	158824160	4165	4165	4165	4165	0
116	20231030	174700	158824160	4165	4165	4165	4165	0
117	20231030	174600	158824160	4165	4165	4165	4165	0
118	20231030	174500	158824160	4165	4165	4165	4165	0
119	20231030	174400	158824160	4165	4165	4165	4165	0
120	20231030	174300	158824160	4165	4165	4165	4165	0
121	20231030	174200	158824160	4165	4165	4165	4165	0
122	20231030	174100	158824160	4165	4165	4165	4165	33
123	20231030	174000	158824160	4165	4165	4165	4165	0
124	20231030	173900	158824160	4165	4165	4165	4165	0
125	20231030	173800	158824160	4165	4165	4165	4165	0
126	20231030	173700	158824160	4165	4165	4165	4165	0
127	20231030	173600	158824160	4165	4165	4165	4165	0
128	20231030	173500	158824160	4165	4165	4165	4165	0
129	20231030	173400	158824160	4165	4165	4165	4165	0
130	20231030	173300	158824160	4165	4165	4165	4165	0
131	20231030	173200	158824160	4165	4165	4165	4165	0
132	20231030	173100	158824160	4165	4165	4165	4165	0
133	20231030	173000	158824160	4165	4165	4165	4165	0
134	20231030	172900	158824160	4165	4165	4165	4165	0
135	20231030	172800	158824160	4165	4165	4165	4165	0
136	20231030	172700	158824160	4165	4165	4165	4165	0
137	20231030	172600	158824160	4165	4165	4165	4165	0
138	20231030	172500	158824160	4165	4165	4165	4165	0
139	20231030	172400	158824160	4165	4165	4165	4165	0
140	20231030	172300	158824160	4165	4165	4165	4165	0
141	20231030	172200	158824160	4165	4165	4165	4165	0
142	20231030	172100	158824160	4165	4165	4165	4165	0
143	20231030	172000	158824160	4165	4165	4165	4165	0
144	20231030	171900	158824160	4165	4165	4165	4165	0
145	20231030	171800	158824160	4165	4165	4165	4165	0
146	20231030	171700	158824160	4165	4165	4165	4165	0
147	20231030	171600	158824160	4165	4165	4165	4165	0
148	20231030	171500	158824160	4165	4165	4165	4165	0
149	20231030	171400	158824160	4165	4165	4165	4165	0
150	20231030	171300	158824160	4165	4165	4165	4165	0
151	20231030	171200	158824160	4165	4165	4165	4165	0
152	20231030	171100	158824160	4165	4165	4165	4165	33
153	20231030	171000	158824160	4165	4165	4165	4165	0
154	20231030	170900	158824160	4165	4165	4165	4165	0
155	20231030	170800	158824160	4165	4165	4165	4165	0
156	20231030	170700	158824160	4165	4165	4165	4165	0
157	20231030	170600	158824160	4165	4165	4165	4165	0
158	20231030	170500	158824160	4165	4165	4165	4165	0
159	20231030	170400	158824160	4165	4165	4165	4165	0
160	20231030	170300	158824160	4165	4165	4165	4165	0
161	20231030	170200	158824160	4165	4165	4165	4165	0
162	20231030	170100	158824160	4165	4165	4165	4165	0
163	20231030	170000	158824160	4165	4165	4165	4165	0
164	20231030	165900	158824160	4165	4165	4165	4165	0
165	20231030	165800	158824160	4165	4165	4165	4165	0
166	20231030	165700	158824160	4165	4165	4165	4165	0
167	20231030	165600	158824160	4165	4165	4165	4165	0
168	20231030	165500	158824160	4165	4165	4165	4165	0
169	20231030	165400	158824160	4165	4165	4165	4165	0
170	20231030	165300	158824160	4165	4165	4165	4165	0
171	20231030	165200	158824160	4165	4165	4165	4165	0
172	20231030	165100	158824160	4165	4165	4165	4165	0
173	20231030	165000	158824160	4165	4165	4165	4165	0
174	20231030	164900	158824160	4165	4165	4165	4165	0
175	20231030	164800	158824160	4165	4165	4165	4165	0
176	20231030	164700	158824160	4165	4165	4165	4165	0
177	20231030	164600	158824160	4165	4165	4165	4165	0
178	20231030	164500	158824160	4165	4165	4165	4165	0
179	20231030	164400	158824160	4165	4165	4165	4165	0
180	20231030	164300	158824160	4165	4165	4165	4165	0
181	20231030	164200	158824160	4165	4165	4165	4165	0
182	20231030	164100	158824160	4165	4165	4165	4165	33
183	20231030	164000	158824160	4165	4165	4165	4165	0
184	20231030	163900	158824160	4165	4165	4165	4165	0
185	20231030	163800	158824160	4165	4165	4165	4165	0
186	20231030	163700	158824160	4165	4165	4165	4165	0
187	20231030	163600	158824160	4165	4165	4165	4165	0
188	20231030	163500	158824160	4165	4165	4165	4165	0
189	20231030	163400	158824160	4165	4165	4165	4165	0
190	20231030	163300	158824160	4165	4165	4165	4165	0
191	20231030	163200	158824160	4165	4165	4165	4165	0
192	20231030	163100	158824160	4165	4165	4165	4165	0
193	20231030	163000	158824160	4165	4165	4165	4165	0
194	20231030	162900	158824160	4165	4165	4165	4165	0
195	20231030	162800	158824160	4165	4165	4165	4165	0
196	20231030	162700	158824160	4165	4165	4165	4165	0
197	20231030	162600	158824160	4165	4165	4165	4165	0
198	20231030	162500	158824160	4165	4165	4165	4165	0
199	20231030	162400	158824160	4165	4165	4165	4165	0
200	20231030	162300	158824160	4165	4165	4165	4165	0
201	20231030	162200	158824160	4165	4165	4165	4165	0
202	20231030	162100	158824160	4165	4165	4165	4165	0
203	20231030	162000	158824160	4165	4165	4165	4165	0
204	20231030	161900	158824160	4165	4165	4165	4165	0
205	20231030	161800	158824160	4165	4165	4165	4165	0
206	20231030	161700	158824160	4165	4165	4165	4165	0
207	20231030	161600	158824160	4165	4165	4165	4165	0
208	20231030	161500	158824160	4165	4165	4165	4165	0
209	20231030	161400	158824160	4165	4165	4165	4165	0
210	20231030	161300	158824160	4165	4165	4165	4165	0
211	20231030	161200	158824160	4165	4165	4165	4165	0
212	20231030	161100	158824160	4165	4165	4165	4165	33
213	20231030	161000	158824160	4165	4165	4165	4165	0
214	20231030	160900	158824160	4165	4165	4165	4165	0
215	20231030	160800	158824160	4165	4165	4165	4165	0
216	20231030	160700	158824160	4165	4165	4165	4165	0
217	20231030	160600	158824160	4165	4165	4165	4165	0
218	20231030	160500	158824160	4165	4165	4165	4165	0
219	20231030	160400	158824160	4165	4165	4165	4165	0
220	20231030	160300	158824160	4165	4165	4165	4165	0
221	20231030	160200	158824160	4165	4165	4165	4165	0
222	20231030	160100	158824160	4165	4165	4165	4165	0
223	20231030	160000	158824160	4165	4165	4165	4165	0
224	20231030	155900	158824160	4165	4165	4165	4165	0
225	20231030	155800	158824160	4165	4165	4165	4165	0
226	20231030	155700	158824160	4165	4165	4165	4165	0
227	20231030	155600	158824160	4165	4165	4165	4165	0
228	20231030	155500	158824160	4165	4165	4165	4165	0
229	20231030	155400	158824160	4165	4165	4165	4165	0
230	20231030	155300	158824160	4165	4165	4165	4165	0
231	20231030	155200	158824160	4165	4165	4165	4165	0
232	20231030	155100	158824160	4165	4165	4165	4165	0
233	20231030	155000	158824160	4165	4165	4165	4165	0
234	20231030	154900	158824160	4165	4165	4165	4165	0
235	20231030	154800	158824160	4165	4165	4165	4165	0
236	20231030	154700	158824160	4165	4165	4165	4165	0
237	20231030	154600	158824160	4165	4165	4165	4165	0
238	20231030	154500	158824160	4165	4165	4165	4165	0
239	20231030	154400	158824160	4165	4165	4165	4165	0
240	20231030	154300	158824160	4165	4165	4165	4165	0
241	20231030	154200	158824160	4165	4165	4165	4165	0
242	20231030	154100	158824160	4165	4165	4165	4165	33
243	20231030	154000	158824160	4165	4165	4165	4165	0
244	20231030	153900	158824160	4165	4165	4165	4165	0
245	20231030	153800	158824160	4165	4165	4165	4165	0
246	20231030	153700	158824160	4165	4165	4165	4165	0
247	20231030	153600	158824160	4165	4165	4165	4165	0
248	20231030	153500	158824160	4165	4165	4165	4165	0
249	20231030	153400	158824160	4165	4165	4165	4165	0
250	20231030	153300	158824160	4165	4165	4165	4165	0
251	20231030	153200	158824160	4165	4165	4165	4165	0
252	20231030	153100	158824160	4165	4165	4165	4165	0
253	20231030	153000	158824160	4165	4165	4165	4165	33
254	20231030	152900	158686715	4130	4130	4130	4130	0
255	20231030	152800	158686715	4130	4130	4130	4130	0
256	20231030	152700	158686715	4130	4130	4130	4130	0
257	20231030	152600	158686715	4130	4130	4130	4130	0
258	20231030	152500	158686715	4130	4130	4130	4130	0
259	20231030	152400	158686715	4130	4130	4130	4130	0
260	20231030	152300	158686715	4130	4130	4130	4130	0
261	20231030	152200	158686715	4130	4130	4130	4130	0
262	20231030	152100	158686715	4130	4130	4130	4130	0
263	20231030	152000	158686715	4130	4130	4130	4130	0
264	20231030	151900	158686715	4130	4170	4170	4120	4510
265	20231030	151800	140065415	4170	4170	4170	4170	0
266	20231030	151700	140065415	4170	4170	4170	4165	546
267	20231030	151600	137788830	4170	4170	4170	4170	100
268	20231030	151500	137371830	4170	4170	4170	4170	1
269	20231030	151400	137367660	4195	4195	4195	4195	10
270	20231030	151300	137325710	4170	4170	4170	4170	0
271	20231030	151200	137325710	4170	4170	4170	4170	0
272	20231030	151100	137325710	4170	4170	4170	4170	0
273	20231030	151000	137325710	4170	4170	4170	4170	0
274	20231030	150900	137325710	4170	4170	4170	4170	2
275	20231030	150800	137317370	4170	4200	4200	4170	15
276	20231030	150700	137254790	4200	4200	4200	4200	0
277	20231030	150600	137254790	4200	4200	4200	4200	0
278	20231030	150500	137254790	4200	4200	4200	4200	0
279	20231030	150400	137254790	4200	4200	4200	4200	53
280	20231030	150300	137032190	4205	4205	4205	4205	0
281	20231030	150200	137032190	4205	4205	4205	4205	0
282	20231030	150100	137032190	4205	4205	4205	4205	0
283	20231030	150000	137032190	4205	4205	4205	4205	0
284	20231030	145900	137032190	4205	4205	4205	4205	0
285	20231030	145800	137032190	4205	4205	4205	4205	0
286	20231030	145700	137032190	4205	4205	4205	4205	0
287	20231030	145600	137032190	4205	4205	4205	4205	0
288	20231030	145500	137032190	4205	4205	4205	4205	0
289	20231030	145400	137032190	4205	4200	4205	4200	685
290	20231030	145300	134153500	4200	4200	4200	4200	0
291	20231030	145200	134153500	4200	4200	4200	4200	0
292	20231030	145100	134153500	4200	4200	4200	4200	0
293	20231030	145000	134153500	4200	4200	4200	4200	0
294	20231030	144900	134153500	4200	4200	4200	4200	9
295	20231030	144800	134115700	4205	4205	4205	4205	0
296	20231030	144700	134115700	4205	4205	4205	4205	0
297	20231030	144600	134115700	4205	4205	4205	4205	0
298	20231030	144500	134115700	4205	4205	4205	4205	0
299	20231030	144400	134115700	4205	4205	4205	4205	0
300	20231030	144300	134115700	4205	4205	4205	4205	500
301	20231030	144200	132013200	4210	4210	4210	4210	1
302	20231030	144100	132008990	4205	4180	4205	4180	763
303	20231030	144000	128806145	4175	4165	4175	4165	900
304	20231030	143900	125052760	4155	4145	4155	4135	2100
305	20231030	143800	116361145	4155	4155	4155	4155	331
306	20231030	143700	114985840	4135	4140	4140	4135	2775
307	20231030	143600	103509530	4135	4140	4140	4135	3316
308	20231030	143500	89797605	4135	4140	4140	4135	1600
309	20231030	143400	83181160	4155	4155	4155	4155	0
310	20231030	143300	83181160	4155	4155	4155	4155	0
311	20231030	143200	83181160	4155	4155	4155	4155	0
312	20231030	143100	83181160	4155	4155	4155	4155	0
313	20231030	143000	83181160	4155	4155	4155	4155	0
314	20231030	142900	83181160	4155	4155	4155	4155	0
315	20231030	142800	83181160	4155	4155	4155	4155	0
316	20231030	142700	83181160	4155	4155	4155	4155	0
317	20231030	142600	83181160	4155	4155	4155	4155	0
318	20231030	142500	83181160	4155	4155	4155	4155	0
319	20231030	142400	83181160	4155	4155	4155	4155	0
320	20231030	142300	83181160	4155	4155	4155	4155	0
321	20231030	142200	83181160	4155	4155	4155	4155	0
322	20231030	142100	83181160	4155	4155	4155	4155	0
323	20231030	142000	83181160	4155	4155	4155	4155	0
324	20231030	141900	83181160	4155	4155	4155	4155	0
325	20231030	141800	83181160	4155	4155	4155	4155	0
326	20231030	141700	83181160	4155	4155	4155	4155	0
327	20231030	141600	83181160	4155	4155	4155	4155	0
328	20231030	141500	83181160	4155	4155	4155	4155	0
329	20231030	141400	83181160	4155	4155	4155	4155	0
330	20231030	141300	83181160	4155	4155	4155	4155	0
331	20231030	141200	83181160	4155	4155	4155	4155	0
332	20231030	141100	83181160	4155	4155	4155	4155	0
333	20231030	141000	83181160	4155	4155	4155	4155	0
334	20231030	140900	83181160	4155	4155	4155	4155	0
335	20231030	140800	83181160	4155	4155	4155	4155	1
336	20231030	140700	83177005	4140	4140	4140	4140	0
337	20231030	140600	83177005	4140	4140	4140	4140	0
338	20231030	140500	83177005	4140	4140	4140	4140	0
339	20231030	140400	83177005	4140	4140	4140	4140	0
340	20231030	140300	83177005	4140	4140	4140	4140	0
341	20231030	140200	83177005	4140	4140	4140	4140	0
342	20231030	140100	83177005	4140	4140	4140	4140	0
343	20231030	140000	83177005	4140	4140	4140	4140	0
344	20231030	135900	83177005	4140	4140	4140	4140	0
345	20231030	135800	83177005	4140	4140	4140	4140	0
346	20231030	135700	83177005	4140	4140	4140	4140	0
347	20231030	135600	83177005	4140	4140	4140	4140	0
348	20231030	135500	83177005	4140	4140	4140	4140	0
349	20231030	135400	83177005	4140	4140	4140	4140	0
350	20231030	135300	83177005	4140	4140	4140	4140	725
351	20231030	135200	80175505	4140	4140	4140	4140	20
352	20231030	135100	80092705	4140	4140	4140	4140	10
353	20231030	135000	80051305	4140	4140	4140	4140	0
354	20231030	134900	80051305	4140	4140	4140	4140	0
355	20231030	134800	80051305	4140	4140	4140	4140	1
356	20231030	134700	80047165	4140	4140	4140	4140	0
357	20231030	134600	80047165	4140	4140	4140	4140	0
358	20231030	134500	80047165	4140	4140	4140	4140	0
359	20231030	134400	80047165	4140	4140	4140	4140	0
360	20231030	134300	80047165	4140	4140	4140	4140	0
361	20231030	134200	80047165	4140	4140	4140	4140	0
362	20231030	134100	80047165	4140	4140	4140	4140	0
363	20231030	134000	80047165	4140	4140	4140	4140	0
364	20231030	133900	80047165	4140	4140	4140	4140	0
365	20231030	133800	80047165	4140	4140	4140	4140	0
366	20231030	133700	80047165	4140	4140	4140	4140	0
367	20231030	133600	80047165	4140	4140	4140	4140	0
368	20231030	133500	80047165	4140	4140	4140	4140	0
369	20231030	133400	80047165	4140	4140	4140	4140	0
370	20231030	133300	80047165	4140	4140	4140	4140	0
371	20231030	133200	80047165	4140	4140	4140	4140	0
372	20231030	133100	80047165	4140	4140	4140	4140	0
373	20231030	133000	80047165	4140	4140	4140	4140	0
374	20231030	132900	80047165	4140	4140	4140	4140	0
375	20231030	132800	80047165	4140	4140	4140	4140	0
376	20231030	132700	80047165	4140	4140	4140	4140	0
377	20231030	132600	80047165	4140	4140	4140	4140	0
378	20231030	132500	80047165	4140	4140	4140	4140	0
379	20231030	132400	80047165	4140	4140	4140	4140	2
380	20231030	132300	80038885	4135	4135	4135	4135	0
381	20231030	132200	80038885	4135	4135	4135	4135	0
382	20231030	132100	80038885	4135	4145	4145	4135	1364
383	20231030	132000	74398620	4145	4145	4145	4145	0
384	20231030	131900	74398620	4145	4145	4145	4145	0
385	20231030	131800	74398620	4145	4145	4145	4145	0
386	20231030	131700	74398620	4145	4145	4145	4145	0
387	20231030	131600	74398620	4145	4145	4145	4145	0
388	20231030	131500	74398620	4145	4145	4145	4145	0
389	20231030	131400	74398620	4145	4145	4145	4145	0
390	20231030	131300	74398620	4145	4145	4145	4145	0
391	20231030	131200	74398620	4145	4145	4145	4145	0
392	20231030	131100	74398620	4145	4145	4145	4145	0
393	20231030	131000	74398620	4145	4145	4145	4145	0
394	20231030	130900	74398620	4145	4145	4145	4145	0
395	20231030	130800	74398620	4145	4145	4145	4145	0
396	20231030	130700	74398620	4145	4145	4145	4145	0
397	20231030	130600	74398620	4145	4145	4145	4145	0
398	20231030	130500	74398620	4145	4145	4145	4145	0
399	20231030	130400	74398620	4145	4145	4145	4145	0
400	20231030	130300	74398620	4145	4145	4145	4140	190
401	20231030	130200	73611560	4155	4155	4155	4155	0
402	20231030	130100	73611560	4155	4155	4155	4155	0
403	20231030	130000	73611560	4155	4155	4155	4155	2
404	20231030	125900	73603250	4155	4155	4155	4155	0
405	20231030	125800	73603250	4155	4155	4155	4155	0
406	20231030	125700	73603250	4155	4155	4155	4155	0
407	20231030	125600	73603250	4155	4155	4155	4155	0
408	20231030	125500	73603250	4155	4155	4155	4155	0
409	20231030	125400	73603250	4155	4155	4155	4155	0
410	20231030	125300	73603250	4155	4155	4155	4155	0
411	20231030	125200	73603250	4155	4155	4155	4155	0
412	20231030	125100	73603250	4155	4155	4155	4155	0
413	20231030	125000	73603250	4155	4155	4155	4155	0
414	20231030	124900	73603250	4155	4155	4155	4155	0
415	20231030	124800	73603250	4155	4155	4155	4155	0
416	20231030	124700	73603250	4155	4155	4155	4155	0
417	20231030	124600	73603250	4155	4155	4155	4155	0
418	20231030	124500	73603250	4155	4155	4155	4155	0
419	20231030	124400	73603250	4155	4155	4155	4155	0
420	20231030	124300	73603250	4155	4155	4155	4155	10
421	20231030	124200	73561700	4155	4155	4155	4155	0
422	20231030	124100	73561700	4155	4155	4155	4155	0
423	20231030	124000	73561700	4155	4155	4155	4155	0
424	20231030	123900	73561700	4155	4155	4155	4155	0
425	20231030	123800	73561700	4155	4155	4155	4155	0
426	20231030	123700	73561700	4155	4155	4155	4155	0
427	20231030	123600	73561700	4155	4155	4155	4155	0
428	20231030	123500	73561700	4155	4155	4155	4155	0
429	20231030	123400	73561700	4155	4155	4155	4155	0
430	20231030	123300	73561700	4155	4155	4155	4155	0
431	20231030	123200	73561700	4155	4155	4155	4155	0
432	20231030	123100	73561700	4155	4155	4155	4155	0
433	20231030	123000	73561700	4155	4155	4155	4155	0
434	20231030	122900	73561700	4155	4155	4155	4155	0
435	20231030	122800	73561700	4155	4155	4155	4155	0
436	20231030	122700	73561700	4155	4155	4155	4155	0
437	20231030	122600	73561700	4155	4155	4155	4155	0
438	20231030	122500	73561700	4155	4155	4155	4155	0
439	20231030	122400	73561700	4155	4155	4155	4155	0
440	20231030	122300	73561700	4155	4155	4155	4155	0
441	20231030	122200	73561700	4155	4155	4155	4155	0
442	20231030	122100	73561700	4155	4155	4155	4155	0
443	20231030	122000	73561700	4155	4155	4155	4155	0
444	20231030	121900	73561700	4155	4155	4155	4155	0
445	20231030	121800	73561700	4155	4155	4155	4155	0
446	20231030	121700	73561700	4155	4155	4155	4155	0
447	20231030	121600	73561700	4155	4155	4155	4155	0
448	20231030	121500	73561700	4155	4155	4155	4155	1
449	20231030	121400	73557545	4145	4145	4145	4145	0
450	20231030	121300	73557545	4145	4145	4145	4145	0
451	20231030	121200	73557545	4145	4145	4145	4145	0
452	20231030	121100	73557545	4145	4145	4145	4145	0
453	20231030	121000	73557545	4145	4145	4145	4145	0
454	20231030	120900	73557545	4145	4145	4145	4145	0
455	20231030	120800	73557545	4145	4145	4145	4145	0
456	20231030	120700	73557545	4145	4145	4145	4145	10
457	20231030	120600	73516095	4155	4155	4155	4155	0
458	20231030	120500	73516095	4155	4155	4155	4155	0
459	20231030	120400	73516095	4155	4155	4155	4155	5
460	20231030	120300	73495320	4155	4155	4155	4155	0
461	20231030	120200	73495320	4155	4155	4155	4155	23
462	20231030	120100	73399755	4155	4155	4155	4155	0
463	20231030	120000	73399755	4155	4155	4155	4155	0
464	20231030	115900	73399755	4155	4155	4155	4155	0
465	20231030	115800	73399755	4155	4155	4155	4155	0
466	20231030	115700	73399755	4155	4155	4155	4155	0
467	20231030	115600	73399755	4155	4155	4155	4155	0
468	20231030	115500	73399755	4155	4155	4155	4155	0
469	20231030	115400	73399755	4155	4155	4155	4155	0
470	20231030	115300	73399755	4155	4155	4155	4155	0
471	20231030	115200	73399755	4155	4155	4155	4155	0
472	20231030	115100	73399755	4155	4155	4155	4155	4
473	20231030	115000	73383135	4155	4155	4155	4155	0
474	20231030	114900	73383135	4155	4155	4155	4155	0
475	20231030	114800	73383135	4155	4155	4155	4155	0
476	20231030	114700	73383135	4155	4155	4155	4155	0
477	20231030	114600	73383135	4155	4155	4155	4155	0
478	20231030	114500	73383135	4155	4155	4155	4155	0
479	20231030	114400	73383135	4155	4155	4155	4155	0
480	20231030	114300	73383135	4155	4155	4155	4155	0
481	20231030	114200	73383135	4155	4155	4155	4155	0
482	20231030	114100	73383135	4155	4155	4155	4155	1
483	20231030	114000	73378980	4150	4150	4150	4150	0
484	20231030	113900	73378980	4150	4150	4150	4150	0
485	20231030	113800	73378980	4150	4150	4150	4150	0
486	20231030	113700	73378980	4150	4150	4150	4150	0
487	20231030	113600	73378980	4150	4150	4150	4150	0
488	20231030	113500	73378980	4150	4150	4150	4150	0
489	20231030	113400	73378980	4150	4150	4150	4150	0
490	20231030	113300	73378980	4150	4150	4150	4150	0
491	20231030	113200	73378980	4150	4150	4150	4150	0
492	20231030	113100	73378980	4150	4150	4150	4150	0
493	20231030	113000	73378980	4150	4150	4150	4150	0
494	20231030	112900	73378980	4150	4150	4150	4150	0
495	20231030	112800	73378980	4150	4150	4150	4150	0
496	20231030	112700	73378980	4150	4150	4150	4150	0
497	20231030	112600	73378980	4150	4150	4150	4150	0
498	20231030	112500	73378980	4150	4150	4150	4150	0
499	20231030	112400	73378980	4150	4150	4150	4150	0
500	20231030	112300	73378980	4150	4150	4150	4150	0
501	20231030	112200	73378980	4150	4150	4150	4150	5
502	20231030	112100	73358230	4150	4150	4150	4150	0
503	20231030	112000	73358230	4150	4150	4150	4150	0
504	20231030	111900	73358230	4150	4150	4150	4150	0
505	20231030	111800	73358230	4150	4150	4150	4150	0
506	20231030	111700	73358230	4150	4150	4150	4150	0
507	20231030	111600	73358230	4150	4150	4150	4150	0
508	20231030	111500	73358230	4150	4150	4150	4150	0
509	20231030	111400	73358230	4150	4150	4150	4150	0
510	20231030	111300	73358230	4150	4150	4150	4150	0
511	20231030	111200	73358230	4150	4150	4150	4150	0
512	20231030	111100	73358230	4150	4150	4150	4150	0
513	20231030	111000	73358230	4150	4150	4150	4150	0
514	20231030	110900	73358230	4150	4150	4150	4150	10
515	20231030	110800	73316730	4155	4160	4160	4155	48
516	20231030	110700	73117285	4190	4190	4190	4190	0
517	20231030	110600	73117285	4190	4190	4190	4190	0
518	20231030	110500	73117285	4190	4190	4190	4190	0
519	20231030	110400	73117285	4190	4170	4190	4165	854
520	20231030	110300	69560240	4215	4215	4215	4215	0
521	20231030	110200	69560240	4215	4215	4215	4215	0
522	20231030	110100	69560240	4215	4215	4215	4215	0
523	20231030	110000	69560240	4215	4215	4215	4215	0
524	20231030	105900	69560240	4215	4215	4215	4215	0
525	20231030	105800	69560240	4215	4215	4215	4215	0
526	20231030	105700	69560240	4215	4215	4215	4215	0
527	20231030	105600	69560240	4215	4215	4215	4215	0
528	20231030	105500	69560240	4215	4215	4215	4215	0
529	20231030	105400	69560240	4215	4215	4215	4215	0
530	20231030	105300	69560240	4215	4215	4215	4215	0
531	20231030	105200	69560240	4215	4215	4215	4215	0
532	20231030	105100	69560240	4215	4215	4215	4215	0
533	20231030	105000	69560240	4215	4215	4215	4215	0
534	20231030	104900	69560240	4215	4200	4215	4200	500
535	20231030	104800	67455965	4200	4185	4200	4185	800
536	20231030	104700	64099795	4190	4190	4190	4190	1
537	20231030	104600	64095605	4190	4190	4190	4190	1
538	20231030	104500	64091415	4155	4155	4155	4155	0
539	20231030	104400	64091415	4155	4155	4155	4155	0
540	20231030	104300	64091415	4155	4155	4155	4155	0
541	20231030	104200	64091415	4155	4180	4195	4155	901
542	20231030	104100	60315435	4175	4155	4175	4155	353
543	20231030	104000	58842880	4155	4135	4155	4135	1400
544	20231030	103900	53044185	4130	4130	4130	4130	100
545	20231030	103800	52631185	4105	4105	4105	4105	0
546	20231030	103700	52631185	4105	4105	4105	4105	0
547	20231030	103600	52631185	4105	4105	4105	4105	390
548	20231030	103500	51030235	4105	4105	4105	4105	1
549	20231030	103400	51026130	4105	4105	4105	4105	0
550	20231030	103300	51026130	4105	4105	4105	4105	0
551	20231030	103200	51026130	4105	4105	4105	4105	0
552	20231030	103100	51026130	4105	4105	4105	4105	0
553	20231030	103000	51026130	4105	4105	4105	4105	0
554	20231030	102900	51026130	4105	4105	4105	4105	0
555	20231030	102800	51026130	4105	4105	4105	4105	0
556	20231030	102700	51026130	4105	4105	4105	4105	0
557	20231030	102600	51026130	4105	4105	4105	4105	0
558	20231030	102500	51026130	4105	4105	4105	4105	0
559	20231030	102400	51026130	4105	4105	4105	4105	0
560	20231030	102300	51026130	4105	4105	4105	4105	0
561	20231030	102200	51026130	4105	4105	4105	4105	12
562	20231030	102100	50976870	4105	4105	4105	4105	0
563	20231030	102000	50976870	4105	4105	4105	4105	370
564	20231030	101900	49458020	4105	4080	4105	4080	2
565	20231030	101800	49449835	4105	4105	4105	4105	0
566	20231030	101700	49449835	4105	4105	4105	4105	0
567	20231030	101600	49449835	4105	4105	4105	4105	0
568	20231030	101500	49449835	4105	4105	4105	4105	0
569	20231030	101400	49449835	4105	4105	4105	4105	100
570	20231030	101300	49039335	4080	4080	4080	4080	61
571	20231030	101200	48790455	4085	4085	4085	4085	343
572	20231030	101100	47389300	4085	4085	4085	4085	0
573	20231030	101000	47389300	4085	4085	4085	4085	0
574	20231030	100900	47389300	4085	4085	4085	4085	100
575	20231030	100800	46980800	4085	4085	4085	4085	100
576	20231030	100700	46572300	4085	4085	4085	4085	5
577	20231030	100600	46551875	4085	4085	4085	4085	1
578	20231030	100500	46547790	4085	4085	4085	4085	1
579	20231030	100400	46543705	4085	4085	4085	4085	1
580	20231030	100300	46539620	4080	4080	4080	4080	50
581	20231030	100200	46335620	4080	4080	4080	4080	0
582	20231030	100100	46335620	4080	4080	4080	4080	6
583	20231030	100000	46311140	4085	4085	4085	4085	0
584	20231030	095900	46311140	4085	4085	4085	4085	0
585	20231030	095800	46311140	4085	4085	4085	4085	0
586	20231030	095700	46311140	4085	4085	4085	4085	0
587	20231030	095600	46311140	4085	4085	4085	4085	0
588	20231030	095500	46311140	4085	4085	4085	4085	15
589	20231030	095400	46249865	4080	4080	4080	4080	0
590	20231030	095300	46249865	4080	4080	4080	4080	0
591	20231030	095200	46249865	4080	4095	4095	4080	54
592	20231030	095100	46029200	4095	4095	4095	4095	17
593	20231030	095000	45959585	4095	4095	4095	4095	9
594	20231030	094900	45922730	4095	4095	4095	4095	0
595	20231030	094800	45922730	4095	4095	4095	4095	1
596	20231030	094700	45918635	4075	4075	4075	4075	83
597	20231030	094600	45580410	4075	4075	4075	4075	0
598	20231030	094500	45580410	4075	4075	4075	4075	0
599	20231030	094400	45580410	4075	4075	4075	4075	2
600	20231030	094300	45572260	4075	4075	4075	4075	962
601	20231030	094200	41652110	4090	4090	4090	4090	0
602	20231030	094100	41652110	4090	4090	4090	4090	300
603	20231030	094000	40425110	4075	4080	4080	4075	396
604	20231030	093900	38811235	4080	4100	4100	4080	1817
605	20231030	093800	31389905	4105	4105	4105	4105	0
606	20231030	093700	31389905	4105	4115	4115	4105	187
607	20231030	093600	30622110	4115	4120	4120	4115	20
608	20231030	093500	30539760	4125	4125	4125	4125	10
609	20231030	093400	30498510	4130	4130	4130	4130	0
610	20231030	093300	30498510	4130	4130	4130	4130	0
611	20231030	093200	30498510	4130	4130	4130	4130	0
612	20231030	093100	30498510	4130	4130	4130	4130	0
613	20231030	093000	30498510	4130	4130	4130	4130	0
614	20231030	092900	30498510	4130	4130	4130	4130	0
615	20231030	092800	30498510	4130	4130	4130	4130	2
616	20231030	092700	30490250	4110	4110	4110	4110	0
617	20231030	092600	30490250	4110	4110	4110	4110	0
618	20231030	092500	30490250	4110	4110	4110	4110	57
619	20231030	092400	30255980	4115	4115	4115	4115	2
620	20231030	092300	30247750	4125	4125	4125	4125	0
621	20231030	092200	30247750	4125	4125	4125	4125	0
622	20231030	092100	30247750	4125	4125	4125	4125	8
623	20231030	092000	30214750	4115	4115	4115	4115	3
624	20231030	091900	30202405	4115	4115	4115	4115	0
625	20231030	091800	30202405	4115	4115	4115	4115	0
626	20231030	091700	30202405	4115	4125	4125	4115	3
627	20231030	091600	30190050	4120	4120	4120	4120	0
628	20231030	091500	30190050	4120	4120	4120	4120	0
629	20231030	091400	30190050	4120	4120	4120	4120	0
630	20231030	091300	30190050	4120	4120	4120	4120	0
631	20231030	091200	30190050	4120	4135	4135	4120	4
632	20231030	091100	30173540	4120	4120	4120	4120	0
633	20231030	091000	30173540	4120	4140	4140	4120	403
634	20231030	090900	28513140	4145	4145	4145	4145	0
635	20231030	090800	28513140	4145	4145	4145	4145	0
636	20231030	090700	28513140	4145	4145	4145	4145	0
637	20231030	090600	28513140	4145	4140	4145	4140	100
638	20231030	090500	28098660	4145	4155	4155	4110	3834
639	20231030	090400	12320170	4215	4215	4215	4215	1
640	20231030	090300	12315955	4215	4165	4215	4165	567
641	20231030	090200	9934020	4165	4180	4180	4165	1282
642	20231030	090100	4589490	4180	4180	4180	4180	1
643	20231030	090000	4585310	4160	4450	4450	4160	1068