KissMeData/173940/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202700	80330740	5990	5990	5990	5990	449
3	20231030	202600	80330740	5990	5990	5990	5990	0
4	20231030	202500	80330740	5990	5990	5990	5990	0
5	20231030	202400	80330740	5990	5990	5990	5990	0
6	20231030	202300	80330740	5990	5990	5990	5990	0
7	20231030	202200	80330740	5990	5990	5990	5990	0
8	20231030	202100	80330740	5990	5990	5990	5990	0
9	20231030	202000	80330740	5990	5990	5990	5990	0
10	20231030	201900	80330740	5990	5990	5990	5990	0
11	20231030	201800	80330740	5990	5990	5990	5990	0
12	20231030	201700	80330740	5990	5990	5990	5990	0
13	20231030	201600	80330740	5990	5990	5990	5990	0
14	20231030	201500	80330740	5990	5990	5990	5990	0
15	20231030	201400	80330740	5990	5990	5990	5990	0
16	20231030	201300	80330740	5990	5990	5990	5990	0
17	20231030	201200	80330740	5990	5990	5990	5990	0
18	20231030	201100	80330740	5990	5990	5990	5990	0
19	20231030	201000	80330740	5990	5990	5990	5990	0
20	20231030	200900	80330740	5990	5990	5990	5990	0
21	20231030	200800	80330740	5990	5990	5990	5990	0
22	20231030	200700	80330740	5990	5990	5990	5990	0
23	20231030	200600	80330740	5990	5990	5990	5990	0
24	20231030	200500	80330740	5990	5990	5990	5990	0
25	20231030	200400	80330740	5990	5990	5990	5990	0
26	20231030	200300	80330740	5990	5990	5990	5990	0
27	20231030	200200	80330740	5990	5990	5990	5990	0
28	20231030	200100	80330740	5990	5990	5990	5990	0
29	20231030	200000	80330740	5990	5990	5990	5990	0
30	20231030	195900	80330740	5990	5990	5990	5990	0
31	20231030	195800	80330740	5990	5990	5990	5990	0
32	20231030	195700	80330740	5990	5990	5990	5990	449
33	20231030	195600	80330740	5990	5990	5990	5990	0
34	20231030	195500	80330740	5990	5990	5990	5990	0
35	20231030	195400	80330740	5990	5990	5990	5990	0
36	20231030	195300	80330740	5990	5990	5990	5990	0
37	20231030	195200	80330740	5990	5990	5990	5990	0
38	20231030	195100	80330740	5990	5990	5990	5990	0
39	20231030	195000	80330740	5990	5990	5990	5990	0
40	20231030	194900	80330740	5990	5990	5990	5990	0
41	20231030	194800	80330740	5990	5990	5990	5990	0
42	20231030	194700	80330740	5990	5990	5990	5990	0
43	20231030	194600	80330740	5990	5990	5990	5990	0
44	20231030	194500	80330740	5990	5990	5990	5990	0
45	20231030	194400	80330740	5990	5990	5990	5990	0
46	20231030	194300	80330740	5990	5990	5990	5990	0
47	20231030	194200	80330740	5990	5990	5990	5990	0
48	20231030	194100	80330740	5990	5990	5990	5990	0
49	20231030	194000	80330740	5990	5990	5990	5990	0
50	20231030	193900	80330740	5990	5990	5990	5990	0
51	20231030	193800	80330740	5990	5990	5990	5990	0
52	20231030	193700	80330740	5990	5990	5990	5990	0
53	20231030	193600	80330740	5990	5990	5990	5990	0
54	20231030	193500	80330740	5990	5990	5990	5990	0
55	20231030	193400	80330740	5990	5990	5990	5990	0
56	20231030	193300	80330740	5990	5990	5990	5990	0
57	20231030	193200	80330740	5990	5990	5990	5990	0
58	20231030	193100	80330740	5990	5990	5990	5990	0
59	20231030	193000	80330740	5990	5990	5990	5990	0
60	20231030	192900	80330740	5990	5990	5990	5990	0
61	20231030	192800	80330740	5990	5990	5990	5990	0
62	20231030	192700	80330740	5990	5990	5990	5990	449
63	20231030	192600	80330740	5990	5990	5990	5990	0
64	20231030	192500	80330740	5990	5990	5990	5990	0
65	20231030	192400	80330740	5990	5990	5990	5990	0
66	20231030	192300	80330740	5990	5990	5990	5990	0
67	20231030	192200	80330740	5990	5990	5990	5990	0
68	20231030	192100	80330740	5990	5990	5990	5990	0
69	20231030	192000	80330740	5990	5990	5990	5990	0
70	20231030	191900	80330740	5990	5990	5990	5990	0
71	20231030	191800	80330740	5990	5990	5990	5990	0
72	20231030	191700	80330740	5990	5990	5990	5990	0
73	20231030	191600	80330740	5990	5990	5990	5990	0
74	20231030	191500	80330740	5990	5990	5990	5990	0
75	20231030	191400	80330740	5990	5990	5990	5990	0
76	20231030	191300	80330740	5990	5990	5990	5990	0
77	20231030	191200	80330740	5990	5990	5990	5990	0
78	20231030	191100	80330740	5990	5990	5990	5990	0
79	20231030	191000	80330740	5990	5990	5990	5990	0
80	20231030	190900	80330740	5990	5990	5990	5990	0
81	20231030	190800	80330740	5990	5990	5990	5990	0
82	20231030	190700	80330740	5990	5990	5990	5990	0
83	20231030	190600	80330740	5990	5990	5990	5990	0
84	20231030	190500	80330740	5990	5990	5990	5990	0
85	20231030	190400	80330740	5990	5990	5990	5990	0
86	20231030	190300	80330740	5990	5990	5990	5990	0
87	20231030	190200	80330740	5990	5990	5990	5990	0
88	20231030	190100	80330740	5990	5990	5990	5990	0
89	20231030	190000	80330740	5990	5990	5990	5990	0
90	20231030	185900	80330740	5990	5990	5990	5990	0
91	20231030	185800	80330740	5990	5990	5990	5990	0
92	20231030	185700	80330740	5990	5990	5990	5990	449
93	20231030	185600	80330740	5990	5990	5990	5990	0
94	20231030	185500	80330740	5990	5990	5990	5990	0
95	20231030	185400	80330740	5990	5990	5990	5990	0
96	20231030	185300	80330740	5990	5990	5990	5990	0
97	20231030	185200	80330740	5990	5990	5990	5990	0
98	20231030	185100	80330740	5990	5990	5990	5990	0
99	20231030	185000	80330740	5990	5990	5990	5990	0
100	20231030	184900	80330740	5990	5990	5990	5990	0
101	20231030	184800	80330740	5990	5990	5990	5990	0
102	20231030	184700	80330740	5990	5990	5990	5990	0
103	20231030	184600	80330740	5990	5990	5990	5990	0
104	20231030	184500	80330740	5990	5990	5990	5990	0
105	20231030	184400	80330740	5990	5990	5990	5990	0
106	20231030	184300	80330740	5990	5990	5990	5990	0
107	20231030	184200	80330740	5990	5990	5990	5990	0
108	20231030	184100	80330740	5990	5990	5990	5990	0
109	20231030	184000	80330740	5990	5990	5990	5990	0
110	20231030	183900	80330740	5990	5990	5990	5990	0
111	20231030	183800	80330740	5990	5990	5990	5990	0
112	20231030	183700	80330740	5990	5990	5990	5990	0
113	20231030	183600	80330740	5990	5990	5990	5990	0
114	20231030	183500	80330740	5990	5990	5990	5990	0
115	20231030	183400	80330740	5990	5990	5990	5990	0
116	20231030	183300	80330740	5990	5990	5990	5990	0
117	20231030	183200	80330740	5990	5990	5990	5990	0
118	20231030	183100	80330740	5990	5990	5990	5990	0
119	20231030	183000	80330740	5990	5990	5990	5990	0
120	20231030	182900	80330740	5990	5990	5990	5990	0
121	20231030	182800	80330740	5990	5990	5990	5990	0
122	20231030	182700	80330740	5990	5990	5990	5990	449
123	20231030	182600	80330740	5990	5990	5990	5990	0
124	20231030	182500	80330740	5990	5990	5990	5990	0
125	20231030	182400	80330740	5990	5990	5990	5990	0
126	20231030	182300	80330740	5990	5990	5990	5990	0
127	20231030	182200	80330740	5990	5990	5990	5990	0
128	20231030	182100	80330740	5990	5990	5990	5990	0
129	20231030	182000	80330740	5990	5990	5990	5990	0
130	20231030	181900	80330740	5990	5990	5990	5990	0
131	20231030	181800	80330740	5990	5990	5990	5990	0
132	20231030	181700	80330740	5990	5990	5990	5990	0
133	20231030	181600	80330740	5990	5990	5990	5990	0
134	20231030	181500	80330740	5990	5990	5990	5990	0
135	20231030	181400	80330740	5990	5990	5990	5990	0
136	20231030	181300	80330740	5990	5990	5990	5990	0
137	20231030	181200	80330740	5990	5990	5990	5990	0
138	20231030	181100	80330740	5990	5990	5990	5990	0
139	20231030	181000	80330740	5990	5990	5990	5990	0
140	20231030	180900	80330740	5990	5990	5990	5990	0
141	20231030	180800	80330740	5990	5990	5990	5990	0
142	20231030	180700	80330740	5990	5990	5990	5990	0
143	20231030	180600	80330740	5990	5990	5990	5990	0
144	20231030	180500	80330740	5990	5990	5990	5990	0
145	20231030	180400	80330740	5990	5990	5990	5990	0
146	20231030	180300	80330740	5990	5990	5990	5990	0
147	20231030	180200	80330740	5990	5990	5990	5990	0
148	20231030	180100	80330740	5990	5990	5990	5990	0
149	20231030	180000	80330740	5990	5990	5990	5990	0
150	20231030	175900	80330740	5990	5990	5990	5990	0
151	20231030	175800	80330740	5990	5990	5990	5990	0
152	20231030	175700	80330740	5990	5990	5990	5990	449
153	20231030	175600	80330740	5990	5990	5990	5990	0
154	20231030	175500	80330740	5990	5990	5990	5990	0
155	20231030	175400	80330740	5990	5990	5990	5990	0
156	20231030	175300	80330740	5990	5990	5990	5990	0
157	20231030	175200	80330740	5990	5990	5990	5990	0
158	20231030	175100	80330740	5990	5990	5990	5990	0
159	20231030	175000	80330740	5990	5990	5990	5990	0
160	20231030	174900	80330740	5990	5990	5990	5990	0
161	20231030	174800	80330740	5990	5990	5990	5990	0
162	20231030	174700	80330740	5990	5990	5990	5990	0
163	20231030	174600	80330740	5990	5990	5990	5990	0
164	20231030	174500	80330740	5990	5990	5990	5990	0
165	20231030	174400	80330740	5990	5990	5990	5990	0
166	20231030	174300	80330740	5990	5990	5990	5990	0
167	20231030	174200	80330740	5990	5990	5990	5990	0
168	20231030	174100	80330740	5990	5990	5990	5990	0
169	20231030	174000	80330740	5990	5990	5990	5990	0
170	20231030	173900	80330740	5990	5990	5990	5990	0
171	20231030	173800	80330740	5990	5990	5990	5990	0
172	20231030	173700	80330740	5990	5990	5990	5990	0
173	20231030	173600	80330740	5990	5990	5990	5990	0
174	20231030	173500	80330740	5990	5990	5990	5990	0
175	20231030	173400	80330740	5990	5990	5990	5990	0
176	20231030	173300	80330740	5990	5990	5990	5990	0
177	20231030	173200	80330740	5990	5990	5990	5990	0
178	20231030	173100	80330740	5990	5990	5990	5990	0
179	20231030	173000	80330740	5990	5990	5990	5990	0
180	20231030	172900	80330740	5990	5990	5990	5990	0
181	20231030	172800	80330740	5990	5990	5990	5990	0
182	20231030	172700	80330740	5990	5990	5990	5990	449
183	20231030	172600	80330740	5990	5990	5990	5990	0
184	20231030	172500	80330740	5990	5990	5990	5990	0
185	20231030	172400	80330740	5990	5990	5990	5990	0
186	20231030	172300	80330740	5990	5990	5990	5990	0
187	20231030	172200	80330740	5990	5990	5990	5990	0
188	20231030	172100	80330740	5990	5990	5990	5990	0
189	20231030	172000	80330740	5990	5990	5990	5990	0
190	20231030	171900	80330740	5990	5990	5990	5990	0
191	20231030	171800	80330740	5990	5990	5990	5990	0
192	20231030	171700	80330740	5990	5990	5990	5990	0
193	20231030	171600	80330740	5990	5990	5990	5990	0
194	20231030	171500	80330740	5990	5990	5990	5990	0
195	20231030	171400	80330740	5990	5990	5990	5990	0
196	20231030	171300	80330740	5990	5990	5990	5990	0
197	20231030	171200	80330740	5990	5990	5990	5990	0
198	20231030	171100	80330740	5990	5990	5990	5990	0
199	20231030	171000	80330740	5990	5990	5990	5990	0
200	20231030	170900	80330740	5990	5990	5990	5990	0
201	20231030	170800	80330740	5990	5990	5990	5990	0
202	20231030	170700	80330740	5990	5990	5990	5990	0
203	20231030	170600	80330740	5990	5990	5990	5990	0
204	20231030	170500	80330740	5990	5990	5990	5990	0
205	20231030	170400	80330740	5990	5990	5990	5990	0
206	20231030	170300	80330740	5990	5990	5990	5990	0
207	20231030	170200	80330740	5990	5990	5990	5990	0
208	20231030	170100	80330740	5990	5990	5990	5990	0
209	20231030	170000	80330740	5990	5990	5990	5990	0
210	20231030	165900	80330740	5990	5990	5990	5990	0
211	20231030	165800	80330740	5990	5990	5990	5990	0
212	20231030	165700	80330740	5990	5990	5990	5990	449
213	20231030	165600	80330740	5990	5990	5990	5990	0
214	20231030	165500	80330740	5990	5990	5990	5990	0
215	20231030	165400	80330740	5990	5990	5990	5990	0
216	20231030	165300	80330740	5990	5990	5990	5990	0
217	20231030	165200	80330740	5990	5990	5990	5990	0
218	20231030	165100	80330740	5990	5990	5990	5990	0
219	20231030	165000	80330740	5990	5990	5990	5990	0
220	20231030	164900	80330740	5990	5990	5990	5990	0
221	20231030	164800	80330740	5990	5990	5990	5990	0
222	20231030	164700	80330740	5990	5990	5990	5990	0
223	20231030	164600	80330740	5990	5990	5990	5990	0
224	20231030	164500	80330740	5990	5990	5990	5990	0
225	20231030	164400	80330740	5990	5990	5990	5990	0
226	20231030	164300	80330740	5990	5990	5990	5990	0
227	20231030	164200	80330740	5990	5990	5990	5990	0
228	20231030	164100	80330740	5990	5990	5990	5990	0
229	20231030	164000	80330740	5990	5990	5990	5990	0
230	20231030	163900	80330740	5990	5990	5990	5990	0
231	20231030	163800	80330740	5990	5990	5990	5990	0
232	20231030	163700	80330740	5990	5990	5990	5990	0
233	20231030	163600	80330740	5990	5990	5990	5990	0
234	20231030	163500	80330740	5990	5990	5990	5990	0
235	20231030	163400	80330740	5990	5990	5990	5990	0
236	20231030	163300	80330740	5990	5990	5990	5990	0
237	20231030	163200	80330740	5990	5990	5990	5990	0
238	20231030	163100	80330740	5990	5990	5990	5990	0
239	20231030	163000	80330740	5990	5990	5990	5990	0
240	20231030	162900	80330740	5990	5990	5990	5990	0
241	20231030	162800	80330740	5990	5990	5990	5990	0
242	20231030	162700	80330740	5990	5990	5990	5990	449
243	20231030	162600	80330740	5990	5990	5990	5990	0
244	20231030	162500	80330740	5990	5990	5990	5990	0
245	20231030	162400	80330740	5990	5990	5990	5990	0
246	20231030	162300	80330740	5990	5990	5990	5990	0
247	20231030	162200	80330740	5990	5990	5990	5990	0
248	20231030	162100	80330740	5990	5990	5990	5990	0
249	20231030	162000	80330740	5990	5990	5990	5990	0
250	20231030	161900	80330740	5990	5990	5990	5990	0
251	20231030	161800	80330740	5990	5990	5990	5990	0
252	20231030	161700	80330740	5990	5990	5990	5990	0
253	20231030	161600	80330740	5990	5990	5990	5990	0
254	20231030	161500	80330740	5990	5990	5990	5990	0
255	20231030	161400	80330740	5990	5990	5990	5990	0
256	20231030	161300	80330740	5990	5990	5990	5990	0
257	20231030	161200	80330740	5990	5990	5990	5990	0
258	20231030	161100	80330740	5990	5990	5990	5990	0
259	20231030	161000	80330740	5990	5990	5990	5990	0
260	20231030	160900	80330740	5990	5990	5990	5990	0
261	20231030	160800	80330740	5990	5990	5990	5990	0
262	20231030	160700	80330740	5990	5990	5990	5990	0
263	20231030	160600	80330740	5990	5990	5990	5990	0
264	20231030	160500	80330740	5990	5990	5990	5990	0
265	20231030	160400	80330740	5990	5990	5990	5990	0
266	20231030	160300	80330740	5990	5990	5990	5990	0
267	20231030	160200	80330740	5990	5990	5990	5990	0
268	20231030	160100	80330740	5990	5990	5990	5990	0
269	20231030	160000	80330740	5990	5990	5990	5990	0
270	20231030	155900	80330740	5990	5990	5990	5990	0
271	20231030	155800	80330740	5990	5990	5990	5990	0
272	20231030	155700	80330740	5990	5990	5990	5990	449
273	20231030	155600	80330740	5990	5990	5990	5990	0
274	20231030	155500	80330740	5990	5990	5990	5990	0
275	20231030	155400	80330740	5990	5990	5990	5990	0
276	20231030	155300	80330740	5990	5990	5990	5990	0
277	20231030	155200	80330740	5990	5990	5990	5990	0
278	20231030	155100	80330740	5990	5990	5990	5990	0
279	20231030	155000	80330740	5990	5990	5990	5990	0
280	20231030	154900	80330740	5990	5990	5990	5990	0
281	20231030	154800	80330740	5990	5990	5990	5990	0
282	20231030	154700	80330740	5990	5990	5990	5990	0
283	20231030	154600	80330740	5990	5990	5990	5990	0
284	20231030	154500	80330740	5990	5990	5990	5990	0
285	20231030	154400	80330740	5990	5990	5990	5990	0
286	20231030	154300	80330740	5990	5990	5990	5990	0
287	20231030	154200	80330740	5990	5990	5990	5990	0
288	20231030	154100	80330740	5990	5990	5990	5990	0
289	20231030	154000	80330740	5990	5990	5990	5990	0
290	20231030	153900	80330740	5990	5990	5990	5990	0
291	20231030	153800	80330740	5990	5990	5990	5990	0
292	20231030	153700	80330740	5990	5990	5990	5990	0
293	20231030	153600	80330740	5990	5990	5990	5990	0
294	20231030	153500	80330740	5990	5990	5990	5990	0
295	20231030	153400	80330740	5990	5990	5990	5990	0
296	20231030	153300	80330740	5990	5990	5990	5990	0
297	20231030	153200	80330740	5990	5990	5990	5990	0
298	20231030	153100	80330740	5990	5990	5990	5990	0
299	20231030	153000	80330740	5990	5990	5990	5990	449
300	20231030	152900	77641230	5980	5980	5980	5980	0
301	20231030	152800	77641230	5980	5980	5980	5980	0
302	20231030	152700	77641230	5980	5980	5980	5980	0
303	20231030	152600	77641230	5980	5980	5980	5980	0
304	20231030	152500	77641230	5980	5980	5980	5980	0
305	20231030	152400	77641230	5980	5980	5980	5980	0
306	20231030	152300	77641230	5980	5980	5980	5980	0
307	20231030	152200	77641230	5980	5980	5980	5980	0
308	20231030	152100	77641230	5980	5980	5980	5980	0
309	20231030	152000	77641230	5980	5980	5980	5980	0
310	20231030	151900	77641230	5980	5970	5980	5970	4
311	20231030	151800	77617340	5940	5940	5940	5940	3
312	20231030	151700	77599520	5930	5930	5930	5930	5
313	20231030	151600	77569870	5940	5940	5940	5940	0
314	20231030	151500	77569870	5940	5940	5940	5940	0
315	20231030	151400	77569870	5940	5940	5940	5940	0
316	20231030	151300	77569870	5940	5940	5940	5940	0
317	20231030	151200	77569870	5940	5940	5940	5940	0
318	20231030	151100	77569870	5940	5940	5940	5940	0
319	20231030	151000	77569870	5940	5940	5940	5940	0
320	20231030	150900	77569870	5940	5940	5940	5940	0
321	20231030	150800	77569870	5940	5940	5940	5940	0
322	20231030	150700	77569870	5940	5940	5940	5940	0
323	20231030	150600	77569870	5940	5940	5940	5940	0
324	20231030	150500	77569870	5940	5940	5940	5940	0
325	20231030	150400	77569870	5940	5940	5940	5940	0
326	20231030	150300	77569870	5940	5940	5940	5940	0
327	20231030	150200	77569870	5940	5940	5940	5940	0
328	20231030	150100	77569870	5940	5940	5940	5940	0
329	20231030	150000	77569870	5940	5940	5940	5940	0
330	20231030	145900	77569870	5940	5940	5940	5940	0
331	20231030	145800	77569870	5940	5940	5940	5940	0
332	20231030	145700	77569870	5940	5940	5940	5940	0
333	20231030	145600	77569870	5940	5940	5940	5940	0
334	20231030	145500	77569870	5940	5940	5940	5940	0
335	20231030	145400	77569870	5940	5940	5940	5940	0
336	20231030	145300	77569870	5940	5940	5940	5940	0
337	20231030	145200	77569870	5940	5940	5940	5940	0
338	20231030	145100	77569870	5940	5940	5940	5940	0
339	20231030	145000	77569870	5940	5940	5940	5940	0
340	20231030	144900	77569870	5940	5940	5940	5940	3
341	20231030	144800	77552050	5930	5930	5930	5930	0
342	20231030	144700	77552050	5930	5930	5930	5930	0
343	20231030	144600	77552050	5930	5930	5930	5930	0
344	20231030	144500	77552050	5930	5930	5930	5930	0
345	20231030	144400	77552050	5930	5930	5930	5930	0
346	20231030	144300	77552050	5930	5930	5930	5930	0
347	20231030	144200	77552050	5930	5930	5930	5930	0
348	20231030	144100	77552050	5930	5930	5930	5930	0
349	20231030	144000	77552050	5930	5930	5930	5930	0
350	20231030	143900	77552050	5930	5930	5930	5930	0
351	20231030	143800	77552050	5930	5930	5930	5930	0
352	20231030	143700	77552050	5930	5930	5930	5930	0
353	20231030	143600	77552050	5930	5930	5930	5930	0
354	20231030	143500	77552050	5930	5930	5930	5930	0
355	20231030	143400	77552050	5930	5930	5930	5930	0
356	20231030	143300	77552050	5930	5930	5930	5930	0
357	20231030	143200	77552050	5930	5930	5930	5930	1
358	20231030	143100	77546120	5930	5930	5930	5930	0
359	20231030	143000	77546120	5930	5930	5930	5930	0
360	20231030	142900	77546120	5930	5930	5930	5930	0
361	20231030	142800	77546120	5930	5930	5930	5930	0
362	20231030	142700	77546120	5930	5930	5930	5930	0
363	20231030	142600	77546120	5930	5930	5930	5930	0
364	20231030	142500	77546120	5930	5930	5930	5930	0
365	20231030	142400	77546120	5930	5930	5930	5930	0
366	20231030	142300	77546120	5930	5930	5930	5930	0
367	20231030	142200	77546120	5930	5930	5930	5930	0
368	20231030	142100	77546120	5930	5930	5930	5930	1
369	20231030	142000	77540190	5920	5920	5920	5920	45
370	20231030	141900	77273790	5940	5940	5940	5940	0
371	20231030	141800	77273790	5940	5990	5990	5890	6209
372	20231030	141700	40543080	5940	5940	5940	5940	327
373	20231030	141600	38600700	5990	5990	5990	5990	0
374	20231030	141500	38600700	5990	5990	5990	5990	0
375	20231030	141400	38600700	5990	5990	5990	5990	0
376	20231030	141300	38600700	5990	5990	5990	5990	0
377	20231030	141200	38600700	5990	5990	5990	5990	0
378	20231030	141100	38600700	5990	5980	5990	5980	2
379	20231030	141000	38588730	5990	5980	5990	5980	52
380	20231030	140900	38277760	5990	5990	5990	5990	0
381	20231030	140800	38277760	5990	5990	5990	5990	0
382	20231030	140700	38277760	5990	5990	5990	5990	0
383	20231030	140600	38277760	5990	5990	5990	5990	0
384	20231030	140500	38277760	5990	5990	5990	5990	0
385	20231030	140400	38277760	5990	5990	5990	5990	0
386	20231030	140300	38277760	5990	5990	5990	5990	0
387	20231030	140200	38277760	5990	5990	5990	5990	0
388	20231030	140100	38277760	5990	5990	5990	5990	10
389	20231030	140000	38217860	5990	5990	5990	5990	737
390	20231030	135900	33803230	5990	5990	5990	5990	0
391	20231030	135800	33803230	5990	5990	5990	5990	0
392	20231030	135700	33803230	5990	5990	5990	5990	0
393	20231030	135600	33803230	5990	5990	5990	5990	0
394	20231030	135500	33803230	5990	5990	5990	5990	0
395	20231030	135400	33803230	5990	5990	5990	5990	0
396	20231030	135300	33803230	5990	5990	5990	5990	0
397	20231030	135200	33803230	5990	5990	5990	5990	0
398	20231030	135100	33803230	5990	5990	5990	5990	0
399	20231030	135000	33803230	5990	5990	5990	5990	0
400	20231030	134900	33803230	5990	5990	5990	5990	0
401	20231030	134800	33803230	5990	5990	5990	5990	1
402	20231030	134700	33797240	5980	5980	5980	5980	0
403	20231030	134600	33797240	5980	5980	5980	5980	0
404	20231030	134500	33797240	5980	5980	5980	5980	43
405	20231030	134400	33540100	5990	5990	5990	5990	0
406	20231030	134300	33540100	5990	5990	5990	5990	0
407	20231030	134200	33540100	5990	5990	5990	5990	0
408	20231030	134100	33540100	5990	5990	5990	5990	0
409	20231030	134000	33540100	5990	5990	5990	5990	0
410	20231030	133900	33540100	5990	5990	5990	5990	0
411	20231030	133800	33540100	5990	5990	5990	5990	0
412	20231030	133700	33540100	5990	5990	5990	5990	0
413	20231030	133600	33540100	5990	5990	5990	5990	0
414	20231030	133500	33540100	5990	5990	5990	5990	0
415	20231030	133400	33540100	5990	5990	5990	5990	0
416	20231030	133300	33540100	5990	5990	5990	5990	0
417	20231030	133200	33540100	5990	5990	5990	5990	0
418	20231030	133100	33540100	5990	5990	5990	5990	0
419	20231030	133000	33540100	5990	5990	5990	5990	0
420	20231030	132900	33540100	5990	5990	5990	5990	10
421	20231030	132800	33480200	5990	5990	5990	5990	0
422	20231030	132700	33480200	5990	5990	5990	5990	0
423	20231030	132600	33480200	5990	5990	5990	5990	1
424	20231030	132500	33474210	5980	5980	5980	5980	1
425	20231030	132400	33468230	5990	5990	5990	5990	0
426	20231030	132300	33468230	5990	5990	5990	5990	1
427	20231030	132200	33462240	5980	5980	5980	5980	0
428	20231030	132100	33462240	5980	5980	5980	5980	0
429	20231030	132000	33462240	5980	5980	5980	5980	0
430	20231030	131900	33462240	5980	5980	5980	5980	0
431	20231030	131800	33462240	5980	5980	5980	5980	22
432	20231030	131700	33330680	5980	5980	5980	5980	0
433	20231030	131600	33330680	5980	5980	5980	5980	0
434	20231030	131500	33330680	5980	5980	5980	5980	0
435	20231030	131400	33330680	5980	5980	5980	5980	0
436	20231030	131300	33330680	5980	5980	5980	5980	200
437	20231030	131200	32134680	5990	5990	5990	5990	0
438	20231030	131100	32134680	5990	5990	5990	5990	0
439	20231030	131000	32134680	5990	5990	5990	5990	0
440	20231030	130900	32134680	5990	5990	5990	5990	1
441	20231030	130800	32128690	5990	5990	5990	5990	0
442	20231030	130700	32128690	5990	5990	5990	5990	0
443	20231030	130600	32128690	5990	5990	5990	5990	0
444	20231030	130500	32128690	5990	5990	5990	5990	0
445	20231030	130400	32128690	5990	5990	5990	5990	0
446	20231030	130300	32128690	5990	5990	5990	5990	0
447	20231030	130200	32128690	5990	5990	5990	5990	0
448	20231030	130100	32128690	5990	5990	5990	5990	0
449	20231030	130000	32128690	5990	5990	5990	5990	4
450	20231030	125900	32104730	5980	5980	5980	5980	0
451	20231030	125800	32104730	5980	5980	5980	5980	0
452	20231030	125700	32104730	5980	5980	5980	5980	0
453	20231030	125600	32104730	5980	5980	5980	5980	0
454	20231030	125500	32104730	5980	5980	5980	5980	0
455	20231030	125400	32104730	5980	5980	5980	5980	0
456	20231030	125300	32104730	5980	5980	5980	5980	0
457	20231030	125200	32104730	5980	5980	5980	5980	0
458	20231030	125100	32104730	5980	5980	5980	5980	1240
459	20231030	125000	24689530	5980	5980	5980	5980	0
460	20231030	124900	24689530	5980	5980	5980	5980	0
461	20231030	124800	24689530	5980	5980	5980	5980	0
462	20231030	124700	24689530	5980	5980	5980	5980	20
463	20231030	124600	24569930	5980	5980	5980	5980	0
464	20231030	124500	24569930	5980	5980	5980	5980	72
465	20231030	124400	24139370	5980	5980	5980	5980	0
466	20231030	124300	24139370	5980	5980	5980	5980	0
467	20231030	124200	24139370	5980	5980	5980	5980	0
468	20231030	124100	24139370	5980	5980	5980	5980	0
469	20231030	124000	24139370	5980	5980	5980	5980	1
470	20231030	123900	24133390	5980	5980	5980	5980	0
471	20231030	123800	24133390	5980	5980	5980	5980	0
472	20231030	123700	24133390	5980	5980	5980	5980	0
473	20231030	123600	24133390	5980	5980	5980	5980	0
474	20231030	123500	24133390	5980	5980	5980	5980	0
475	20231030	123400	24133390	5980	5980	5980	5980	0
476	20231030	123300	24133390	5980	5980	5980	5980	0
477	20231030	123200	24133390	5980	5980	5980	5980	2
478	20231030	123100	24121430	5980	5980	5980	5980	0
479	20231030	123000	24121430	5980	5980	5980	5980	0
480	20231030	122900	24121430	5980	5980	5980	5980	0
481	20231030	122800	24121430	5980	5980	5980	5980	7
482	20231030	122700	24079570	5930	5930	5930	5930	0
483	20231030	122600	24079570	5930	5930	5930	5930	0
484	20231030	122500	24079570	5930	5930	5930	5930	0
485	20231030	122400	24079570	5930	5930	5930	5930	0
486	20231030	122300	24079570	5930	5930	5930	5930	0
487	20231030	122200	24079570	5930	5930	5930	5930	10
488	20231030	122100	24020270	5970	5970	5970	5970	0
489	20231030	122000	24020270	5970	5970	5970	5970	0
490	20231030	121900	24020270	5970	5970	5970	5970	0
491	20231030	121800	24020270	5970	5970	5970	5970	0
492	20231030	121700	24020270	5970	5970	5970	5970	0
493	20231030	121600	24020270	5970	5970	5970	5970	0
494	20231030	121500	24020270	5970	5970	5970	5970	0
495	20231030	121400	24020270	5970	5970	5970	5970	0
496	20231030	121300	24020270	5970	5970	5970	5970	0
497	20231030	121200	24020270	5970	5970	5970	5970	0
498	20231030	121100	24020270	5970	5970	5970	5970	0
499	20231030	121000	24020270	5970	5970	5970	5970	0
500	20231030	120900	24020270	5970	5970	5970	5970	0
501	20231030	120800	24020270	5970	5970	5970	5970	0
502	20231030	120700	24020270	5970	5970	5970	5970	0
503	20231030	120600	24020270	5970	5970	5970	5970	0
504	20231030	120500	24020270	5970	5970	5970	5970	0
505	20231030	120400	24020270	5970	5970	5970	5970	0
506	20231030	120300	24020270	5970	5970	5970	5970	0
507	20231030	120200	24020270	5970	5970	5970	5970	8
508	20231030	120100	23972510	5990	5990	5990	5990	0
509	20231030	120000	23972510	5990	5990	5990	5990	0
510	20231030	115900	23972510	5990	5990	5990	5990	0
511	20231030	115800	23972510	5990	5990	5990	5990	0
512	20231030	115700	23972510	5990	5990	5990	5990	0
513	20231030	115600	23972510	5990	5990	5990	5990	0
514	20231030	115500	23972510	5990	5990	5990	5990	0
515	20231030	115400	23972510	5990	5990	5990	5990	0
516	20231030	115300	23972510	5990	5990	5990	5990	0
517	20231030	115200	23972510	5990	5990	5990	5990	0
518	20231030	115100	23972510	5990	5990	5990	5990	0
519	20231030	115000	23972510	5990	5990	5990	5990	0
520	20231030	114900	23972510	5990	5990	5990	5990	0
521	20231030	114800	23972510	5990	5990	5990	5990	0
522	20231030	114700	23972510	5990	5990	5990	5990	0
523	20231030	114600	23972510	5990	5990	5990	5990	0
524	20231030	114500	23972510	5990	5990	5990	5990	0
525	20231030	114400	23972510	5990	5990	5990	5990	0
526	20231030	114300	23972510	5990	5990	5990	5990	0
527	20231030	114200	23972510	5990	5990	5990	5990	0
528	20231030	114100	23972510	5990	5990	5990	5990	0
529	20231030	114000	23972510	5990	5990	5990	5990	0
530	20231030	113900	23972510	5990	5990	5990	5990	0
531	20231030	113800	23972510	5990	5990	5990	5990	0
532	20231030	113700	23972510	5990	5990	5990	5990	0
533	20231030	113600	23972510	5990	5990	5990	5990	0
534	20231030	113500	23972510	5990	5990	5990	5990	0
535	20231030	113400	23972510	5990	5990	5990	5990	0
536	20231030	113300	23972510	5990	5990	5990	5990	0
537	20231030	113200	23972510	5990	5990	5990	5990	0
538	20231030	113100	23972510	5990	5990	5990	5990	0
539	20231030	113000	23972510	5990	5990	5990	5990	0
540	20231030	112900	23972510	5990	5990	5990	5990	0
541	20231030	112800	23972510	5990	5990	5990	5990	0
542	20231030	112700	23972510	5990	5990	5990	5990	0
543	20231030	112600	23972510	5990	5990	5990	5990	0
544	20231030	112500	23972510	5990	5990	5990	5990	0
545	20231030	112400	23972510	5990	5910	5990	5910	1499
546	20231030	112300	15102980	5910	5910	5910	5910	100
547	20231030	112200	14511980	5910	5910	5910	5910	0
548	20231030	112100	14511980	5910	5910	5910	5910	6
549	20231030	112000	14476520	5900	5900	5900	5900	0
550	20231030	111900	14476520	5900	5900	5900	5900	0
551	20231030	111800	14476520	5900	5900	5900	5900	0
552	20231030	111700	14476520	5900	5900	5900	5900	0
553	20231030	111600	14476520	5900	5900	5900	5900	0
554	20231030	111500	14476520	5900	5900	5900	5900	0
555	20231030	111400	14476520	5900	5900	5900	5900	0
556	20231030	111300	14476520	5900	5900	5900	5900	0
557	20231030	111200	14476520	5900	5900	5900	5900	1777
558	20231030	111100	3992220	5900	5900	5900	5900	0
559	20231030	111000	3992220	5900	5900	5900	5900	0
560	20231030	110900	3992220	5900	5900	5900	5900	0
561	20231030	110800	3992220	5900	5900	5900	5900	0
562	20231030	110700	3992220	5900	5900	5900	5900	4
563	20231030	110600	3968620	5900	5900	5900	5900	0
564	20231030	110500	3968620	5900	5900	5900	5900	5
565	20231030	110400	3939120	5900	5900	5900	5900	0
566	20231030	110300	3939120	5900	5900	5900	5900	0
567	20231030	110200	3939120	5900	5900	5900	5900	0
568	20231030	110100	3939120	5900	5900	5900	5900	0
569	20231030	110000	3939120	5900	5900	5900	5900	0
570	20231030	105900	3939120	5900	5900	5900	5900	1
571	20231030	105800	3933220	5890	5890	5890	5890	0
572	20231030	105700	3933220	5890	5890	5890	5890	0
573	20231030	105600	3933220	5890	5890	5890	5890	0
574	20231030	105500	3933220	5890	5890	5890	5890	0
575	20231030	105400	3933220	5890	5890	5890	5890	0
576	20231030	105300	3933220	5890	5890	5890	5890	0
577	20231030	105200	3933220	5890	5890	5890	5890	0
578	20231030	105100	3933220	5890	5890	5890	5890	0
579	20231030	105000	3933220	5890	5890	5890	5890	0
580	20231030	104900	3933220	5890	5890	5890	5890	0
581	20231030	104800	3933220	5890	5890	5890	5890	0
582	20231030	104700	3933220	5890	5890	5890	5890	0
583	20231030	104600	3933220	5890	5890	5890	5890	0
584	20231030	104500	3933220	5890	5890	5890	5890	0
585	20231030	104400	3933220	5890	5890	5890	5890	0
586	20231030	104300	3933220	5890	5890	5890	5890	0
587	20231030	104200	3933220	5890	5890	5890	5890	0
588	20231030	104100	3933220	5890	5890	5890	5890	0
589	20231030	104000	3933220	5890	5890	5890	5890	0
590	20231030	103900	3933220	5890	5890	5890	5890	0
591	20231030	103800	3933220	5890	5890	5890	5890	0
592	20231030	103700	3933220	5890	5890	5890	5890	0
593	20231030	103600	3933220	5890	5890	5890	5890	0
594	20231030	103500	3933220	5890	5890	5890	5890	0
595	20231030	103400	3933220	5890	5890	5890	5890	0
596	20231030	103300	3933220	5890	5890	5890	5890	0
597	20231030	103200	3933220	5890	5890	5890	5890	0
598	20231030	103100	3933220	5890	5890	5890	5890	0
599	20231030	103000	3933220	5890	5890	5890	5890	0
600	20231030	102900	3933220	5890	5890	5890	5890	0
601	20231030	102800	3933220	5890	5890	5890	5890	0
602	20231030	102700	3933220	5890	5890	5890	5890	0
603	20231030	102600	3933220	5890	5890	5890	5890	0
604	20231030	102500	3933220	5890	5890	5890	5890	0
605	20231030	102400	3933220	5890	5890	5890	5890	1
606	20231030	102300	3927330	5900	5900	5900	5900	0
607	20231030	102200	3927330	5900	5900	5900	5900	1
608	20231030	102100	3921430	5900	5900	5900	5900	0
609	20231030	102000	3921430	5900	5900	5900	5900	0
610	20231030	101900	3921430	5900	5900	5900	5900	0
611	20231030	101800	3921430	5900	5900	5900	5900	0
612	20231030	101700	3921430	5900	5900	5900	5900	0
613	20231030	101600	3921430	5900	5900	5900	5900	0
614	20231030	101500	3921430	5900	5900	5900	5900	0
615	20231030	101400	3921430	5900	5900	5900	5900	0
616	20231030	101300	3921430	5900	5900	5900	5900	0
617	20231030	101200	3921430	5900	5900	5900	5900	0
618	20231030	101100	3921430	5900	5900	5900	5900	0
619	20231030	101000	3921430	5900	5900	5900	5900	1
620	20231030	100900	3915530	5900	5900	5900	5900	5
621	20231030	100800	3886030	5900	5900	5900	5900	0
622	20231030	100700	3886030	5900	5900	5900	5900	0
623	20231030	100600	3886030	5900	5900	5900	5900	0
624	20231030	100500	3886030	5900	5900	5900	5900	0
625	20231030	100400	3886030	5900	5900	5900	5900	0
626	20231030	100300	3886030	5900	5900	5900	5900	0
627	20231030	100200	3886030	5900	5900	5900	5900	0
628	20231030	100100	3886030	5900	5900	5900	5900	26
629	20231030	100000	3732630	5900	5900	5900	5900	0
630	20231030	095900	3732630	5900	5900	5900	5900	0
631	20231030	095800	3732630	5900	5900	5900	5900	0
632	20231030	095700	3732630	5900	5900	5900	5900	1
633	20231030	095600	3726730	5900	5900	5900	5900	4
634	20231030	095500	3703130	5900	5900	5900	5900	0
635	20231030	095400	3703130	5900	5900	5900	5900	0
636	20231030	095300	3703130	5900	5900	5900	5900	0
637	20231030	095200	3703130	5900	5900	5900	5900	2
638	20231030	095100	3691330	5890	5890	5890	5890	0
639	20231030	095000	3691330	5890	5890	5890	5890	0
640	20231030	094900	3691330	5890	5890	5890	5890	0
641	20231030	094800	3691330	5890	5900	5900	5890	307
642	20231030	094700	1880100	5910	5910	5910	5910	0
643	20231030	094600	1880100	5910	5910	5910	5910	4
644	20231030	094500	1856460	5910	5910	5910	5910	300
645	20231030	094400	83460	5940	5940	5940	5940	0
646	20231030	094300	83460	5940	5940	5940	5940	0
647	20231030	094200	83460	5940	5940	5940	5940	0
648	20231030	094100	83460	5940	5940	5940	5940	0
649	20231030	094000	83460	5940	5940	5940	5940	0
650	20231030	093900	83460	5940	5940	5940	5940	0
651	20231030	093800	83460	5940	5940	5940	5940	0
652	20231030	093700	83460	5940	5940	5940	5940	0
653	20231030	093600	83460	5940	5940	5940	5940	0
654	20231030	093500	83460	5940	5940	5940	5940	0
655	20231030	093400	83460	5940	5940	5940	5940	0
656	20231030	093300	83460	5940	5940	5940	5940	0
657	20231030	093200	83460	5940	5940	5940	5940	0
658	20231030	093100	83460	5940	5940	5940	5940	0
659	20231030	093000	83460	5940	5940	5940	5940	0
660	20231030	092900	83460	5940	5940	5940	5940	0
661	20231030	092800	83460	5940	5940	5940	5940	0
662	20231030	092700	83460	5940	5940	5940	5940	0
663	20231030	092600	83460	5940	5940	5940	5940	0
664	20231030	092500	83460	5940	5940	5940	5940	0
665	20231030	092400	83460	5940	5940	5940	5940	0
666	20231030	092300	83460	5940	5940	5940	5940	0
667	20231030	092200	83460	5940	5940	5940	5940	3
668	20231030	092100	65640	5990	5990	5990	5990	0
669	20231030	092000	65640	5990	5990	5990	5990	0
670	20231030	091900	65640	5990	5990	5990	5990	0
671	20231030	091800	65640	5990	5990	5990	5990	0
672	20231030	091700	65640	5990	5990	5990	5990	2
673	20231030	091600	53660	5940	5940	5940	5940	0
674	20231030	091500	53660	5940	5940	5940	5940	0
675	20231030	091400	53660	5940	5940	5940	5940	0
676	20231030	091300	53660	5940	5940	5940	5940	3
677	20231030	091200	35840	5940	5940	5940	5940	0
678	20231030	091100	35840	5940	5940	5940	5940	0
679	20231030	091000	35840	5940	5940	5940	5940	2
680	20231030	090900	23960	5990	5990	5990	5990	3
681	20231030	090800	5990	5990	5990	5990	5990	0
682	20231030	090700	5990	5990	5990	5990	5990	0
683	20231030	090600	5990	5990	5990	5990	5990	0
684	20231030	090500	5990	5990	5990	5990	5990	1
685	20231030	090400	0	5900	5900	5900	5900	0
686	20231030	090300	0	5900	5900	5900	5900	0
687	20231030	090200	0	5900	5900	5900	5900	0
688	20231030	090100	0	5900	5900	5900	5900	0
689	20231030	090000	0	5900	5900	5900	5900	0