KissMeData/071280/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194700	58784780	5590	5590	5590	5590	768
3	20231030	194600	58784780	5590	5590	5590	5590	0
4	20231030	194500	58784780	5590	5590	5590	5590	0
5	20231030	194400	58784780	5590	5590	5590	5590	0
6	20231030	194300	58784780	5590	5590	5590	5590	0
7	20231030	194200	58784780	5590	5590	5590	5590	0
8	20231030	194100	58784780	5590	5590	5590	5590	0
9	20231030	194000	58784780	5590	5590	5590	5590	0
10	20231030	193900	58784780	5590	5590	5590	5590	0
11	20231030	193800	58784780	5590	5590	5590	5590	0
12	20231030	193700	58784780	5590	5590	5590	5590	0
13	20231030	193600	58784780	5590	5590	5590	5590	0
14	20231030	193500	58784780	5590	5590	5590	5590	0
15	20231030	193400	58784780	5590	5590	5590	5590	0
16	20231030	193300	58784780	5590	5590	5590	5590	0
17	20231030	193200	58784780	5590	5590	5590	5590	0
18	20231030	193100	58784780	5590	5590	5590	5590	0
19	20231030	193000	58784780	5590	5590	5590	5590	0
20	20231030	192900	58784780	5590	5590	5590	5590	0
21	20231030	192800	58784780	5590	5590	5590	5590	0
22	20231030	192700	58784780	5590	5590	5590	5590	0
23	20231030	192600	58784780	5590	5590	5590	5590	0
24	20231030	192500	58784780	5590	5590	5590	5590	0
25	20231030	192400	58784780	5590	5590	5590	5590	0
26	20231030	192300	58784780	5590	5590	5590	5590	0
27	20231030	192200	58784780	5590	5590	5590	5590	0
28	20231030	192100	58784780	5590	5590	5590	5590	0
29	20231030	192000	58784780	5590	5590	5590	5590	0
30	20231030	191900	58784780	5590	5590	5590	5590	0
31	20231030	191800	58784780	5590	5590	5590	5590	0
32	20231030	191700	58784780	5590	5590	5590	5590	768
33	20231030	191600	58784780	5590	5590	5590	5590	0
34	20231030	191500	58784780	5590	5590	5590	5590	0
35	20231030	191400	58784780	5590	5590	5590	5590	0
36	20231030	191300	58784780	5590	5590	5590	5590	0
37	20231030	191200	58784780	5590	5590	5590	5590	0
38	20231030	191100	58784780	5590	5590	5590	5590	0
39	20231030	191000	58784780	5590	5590	5590	5590	0
40	20231030	190900	58784780	5590	5590	5590	5590	0
41	20231030	190800	58784780	5590	5590	5590	5590	0
42	20231030	190700	58784780	5590	5590	5590	5590	0
43	20231030	190600	58784780	5590	5590	5590	5590	0
44	20231030	190500	58784780	5590	5590	5590	5590	0
45	20231030	190400	58784780	5590	5590	5590	5590	0
46	20231030	190300	58784780	5590	5590	5590	5590	0
47	20231030	190200	58784780	5590	5590	5590	5590	0
48	20231030	190100	58784780	5590	5590	5590	5590	0
49	20231030	190000	58784780	5590	5590	5590	5590	0
50	20231030	185900	58784780	5590	5590	5590	5590	0
51	20231030	185800	58784780	5590	5590	5590	5590	0
52	20231030	185700	58784780	5590	5590	5590	5590	0
53	20231030	185600	58784780	5590	5590	5590	5590	0
54	20231030	185500	58784780	5590	5590	5590	5590	0
55	20231030	185400	58784780	5590	5590	5590	5590	0
56	20231030	185300	58784780	5590	5590	5590	5590	0
57	20231030	185200	58784780	5590	5590	5590	5590	0
58	20231030	185100	58784780	5590	5590	5590	5590	0
59	20231030	185000	58784780	5590	5590	5590	5590	0
60	20231030	184900	58784780	5590	5590	5590	5590	0
61	20231030	184800	58784780	5590	5590	5590	5590	0
62	20231030	184700	58784780	5590	5590	5590	5590	768
63	20231030	184600	58784780	5590	5590	5590	5590	0
64	20231030	184500	58784780	5590	5590	5590	5590	0
65	20231030	184400	58784780	5590	5590	5590	5590	0
66	20231030	184300	58784780	5590	5590	5590	5590	0
67	20231030	184200	58784780	5590	5590	5590	5590	0
68	20231030	184100	58784780	5590	5590	5590	5590	0
69	20231030	184000	58784780	5590	5590	5590	5590	0
70	20231030	183900	58784780	5590	5590	5590	5590	0
71	20231030	183800	58784780	5590	5590	5590	5590	0
72	20231030	183700	58784780	5590	5590	5590	5590	0
73	20231030	183600	58784780	5590	5590	5590	5590	0
74	20231030	183500	58784780	5590	5590	5590	5590	0
75	20231030	183400	58784780	5590	5590	5590	5590	0
76	20231030	183300	58784780	5590	5590	5590	5590	0
77	20231030	183200	58784780	5590	5590	5590	5590	0
78	20231030	183100	58784780	5590	5590	5590	5590	0
79	20231030	183000	58784780	5590	5590	5590	5590	0
80	20231030	182900	58784780	5590	5590	5590	5590	0
81	20231030	182800	58784780	5590	5590	5590	5590	0
82	20231030	182700	58784780	5590	5590	5590	5590	0
83	20231030	182600	58784780	5590	5590	5590	5590	0
84	20231030	182500	58784780	5590	5590	5590	5590	0
85	20231030	182400	58784780	5590	5590	5590	5590	0
86	20231030	182300	58784780	5590	5590	5590	5590	0
87	20231030	182200	58784780	5590	5590	5590	5590	0
88	20231030	182100	58784780	5590	5590	5590	5590	0
89	20231030	182000	58784780	5590	5590	5590	5590	0
90	20231030	181900	58784780	5590	5590	5590	5590	0
91	20231030	181800	58784780	5590	5590	5590	5590	0
92	20231030	181700	58784780	5590	5590	5590	5590	768
93	20231030	181600	58784780	5590	5590	5590	5590	0
94	20231030	181500	58784780	5590	5590	5590	5590	0
95	20231030	181400	58784780	5590	5590	5590	5590	0
96	20231030	181300	58784780	5590	5590	5590	5590	0
97	20231030	181200	58784780	5590	5590	5590	5590	0
98	20231030	181100	58784780	5590	5590	5590	5590	0
99	20231030	181000	58784780	5590	5590	5590	5590	0
100	20231030	180900	58784780	5590	5590	5590	5590	0
101	20231030	180800	58784780	5590	5590	5590	5590	0
102	20231030	180700	58784780	5590	5590	5590	5590	0
103	20231030	180600	58784780	5590	5590	5590	5590	0
104	20231030	180500	58784780	5590	5590	5590	5590	0
105	20231030	180400	58784780	5590	5590	5590	5590	0
106	20231030	180300	58784780	5590	5590	5590	5590	0
107	20231030	180200	58784780	5590	5590	5590	5590	0
108	20231030	180100	58784780	5590	5590	5590	5590	0
109	20231030	180000	58784780	5590	5590	5590	5590	0
110	20231030	175900	58784780	5590	5590	5590	5590	0
111	20231030	175800	58784780	5590	5590	5590	5590	0
112	20231030	175700	58784780	5590	5590	5590	5590	0
113	20231030	175600	58784780	5590	5590	5590	5590	0
114	20231030	175500	58784780	5590	5590	5590	5590	0
115	20231030	175400	58784780	5590	5590	5590	5590	0
116	20231030	175300	58784780	5590	5590	5590	5590	0
117	20231030	175200	58784780	5590	5590	5590	5590	0
118	20231030	175100	58784780	5590	5590	5590	5590	0
119	20231030	175000	58784780	5590	5590	5590	5590	0
120	20231030	174900	58784780	5590	5590	5590	5590	0
121	20231030	174800	58784780	5590	5590	5590	5590	0
122	20231030	174700	58784780	5590	5590	5590	5590	768
123	20231030	174600	58784780	5590	5590	5590	5590	0
124	20231030	174500	58784780	5590	5590	5590	5590	0
125	20231030	174400	58784780	5590	5590	5590	5590	0
126	20231030	174300	58784780	5590	5590	5590	5590	0
127	20231030	174200	58784780	5590	5590	5590	5590	0
128	20231030	174100	58784780	5590	5590	5590	5590	0
129	20231030	174000	58784780	5590	5590	5590	5590	0
130	20231030	173900	58784780	5590	5590	5590	5590	0
131	20231030	173800	58784780	5590	5590	5590	5590	0
132	20231030	173700	58784780	5590	5590	5590	5590	0
133	20231030	173600	58784780	5590	5590	5590	5590	0
134	20231030	173500	58784780	5590	5590	5590	5590	0
135	20231030	173400	58784780	5590	5590	5590	5590	0
136	20231030	173300	58784780	5590	5590	5590	5590	0
137	20231030	173200	58784780	5590	5590	5590	5590	0
138	20231030	173100	58784780	5590	5590	5590	5590	0
139	20231030	173000	58784780	5590	5590	5590	5590	0
140	20231030	172900	58784780	5590	5590	5590	5590	0
141	20231030	172800	58784780	5590	5590	5590	5590	0
142	20231030	172700	58784780	5590	5590	5590	5590	0
143	20231030	172600	58784780	5590	5590	5590	5590	0
144	20231030	172500	58784780	5590	5590	5590	5590	0
145	20231030	172400	58784780	5590	5590	5590	5590	0
146	20231030	172300	58784780	5590	5590	5590	5590	0
147	20231030	172200	58784780	5590	5590	5590	5590	0
148	20231030	172100	58784780	5590	5590	5590	5590	0
149	20231030	172000	58784780	5590	5590	5590	5590	0
150	20231030	171900	58784780	5590	5590	5590	5590	0
151	20231030	171800	58784780	5590	5590	5590	5590	0
152	20231030	171700	58784780	5590	5590	5590	5590	768
153	20231030	171600	58784780	5590	5590	5590	5590	0
154	20231030	171500	58784780	5590	5590	5590	5590	0
155	20231030	171400	58784780	5590	5590	5590	5590	0
156	20231030	171300	58784780	5590	5590	5590	5590	0
157	20231030	171200	58784780	5590	5590	5590	5590	0
158	20231030	171100	58784780	5590	5590	5590	5590	0
159	20231030	171000	58784780	5590	5590	5590	5590	0
160	20231030	170900	58784780	5590	5590	5590	5590	0
161	20231030	170800	58784780	5590	5590	5590	5590	0
162	20231030	170700	58784780	5590	5590	5590	5590	0
163	20231030	170600	58784780	5590	5590	5590	5590	0
164	20231030	170500	58784780	5590	5590	5590	5590	0
165	20231030	170400	58784780	5590	5590	5590	5590	0
166	20231030	170300	58784780	5590	5590	5590	5590	0
167	20231030	170200	58784780	5590	5590	5590	5590	0
168	20231030	170100	58784780	5590	5590	5590	5590	0
169	20231030	170000	58784780	5590	5590	5590	5590	0
170	20231030	165900	58784780	5590	5590	5590	5590	0
171	20231030	165800	58784780	5590	5590	5590	5590	0
172	20231030	165700	58784780	5590	5590	5590	5590	0
173	20231030	165600	58784780	5590	5590	5590	5590	0
174	20231030	165500	58784780	5590	5590	5590	5590	0
175	20231030	165400	58784780	5590	5590	5590	5590	0
176	20231030	165300	58784780	5590	5590	5590	5590	0
177	20231030	165200	58784780	5590	5590	5590	5590	0
178	20231030	165100	58784780	5590	5590	5590	5590	0
179	20231030	165000	58784780	5590	5590	5590	5590	0
180	20231030	164900	58784780	5590	5590	5590	5590	0
181	20231030	164800	58784780	5590	5590	5590	5590	0
182	20231030	164700	58784780	5590	5590	5590	5590	768
183	20231030	164600	58784780	5590	5590	5590	5590	0
184	20231030	164500	58784780	5590	5590	5590	5590	0
185	20231030	164400	58784780	5590	5590	5590	5590	0
186	20231030	164300	58784780	5590	5590	5590	5590	0
187	20231030	164200	58784780	5590	5590	5590	5590	0
188	20231030	164100	58784780	5590	5590	5590	5590	0
189	20231030	164000	58784780	5590	5590	5590	5590	0
190	20231030	163900	58784780	5590	5590	5590	5590	0
191	20231030	163800	58784780	5590	5590	5590	5590	0
192	20231030	163700	58784780	5590	5590	5590	5590	0
193	20231030	163600	58784780	5590	5590	5590	5590	0
194	20231030	163500	58784780	5590	5590	5590	5590	0
195	20231030	163400	58784780	5590	5590	5590	5590	0
196	20231030	163300	58784780	5590	5590	5590	5590	0
197	20231030	163200	58784780	5590	5590	5590	5590	0
198	20231030	163100	58784780	5590	5590	5590	5590	0
199	20231030	163000	58784780	5590	5590	5590	5590	0
200	20231030	162900	58784780	5590	5590	5590	5590	0
201	20231030	162800	58784780	5590	5590	5590	5590	0
202	20231030	162700	58784780	5590	5590	5590	5590	0
203	20231030	162600	58784780	5590	5590	5590	5590	0
204	20231030	162500	58784780	5590	5590	5590	5590	0
205	20231030	162400	58784780	5590	5590	5590	5590	0
206	20231030	162300	58784780	5590	5590	5590	5590	0
207	20231030	162200	58784780	5590	5590	5590	5590	0
208	20231030	162100	58784780	5590	5590	5590	5590	0
209	20231030	162000	58784780	5590	5590	5590	5590	0
210	20231030	161900	58784780	5590	5590	5590	5590	0
211	20231030	161800	58784780	5590	5590	5590	5590	0
212	20231030	161700	58784780	5590	5590	5590	5590	768
213	20231030	161600	58784780	5590	5590	5590	5590	0
214	20231030	161500	58784780	5590	5590	5590	5590	0
215	20231030	161400	58784780	5590	5590	5590	5590	0
216	20231030	161300	58784780	5590	5590	5590	5590	0
217	20231030	161200	58784780	5590	5590	5590	5590	0
218	20231030	161100	58784780	5590	5590	5590	5590	0
219	20231030	161000	58784780	5590	5590	5590	5590	0
220	20231030	160900	58784780	5590	5590	5590	5590	0
221	20231030	160800	58784780	5590	5590	5590	5590	0
222	20231030	160700	58784780	5590	5590	5590	5590	0
223	20231030	160600	58784780	5590	5590	5590	5590	0
224	20231030	160500	58784780	5590	5590	5590	5590	0
225	20231030	160400	58784780	5590	5590	5590	5590	0
226	20231030	160300	58784780	5590	5590	5590	5590	0
227	20231030	160200	58784780	5590	5590	5590	5590	0
228	20231030	160100	58784780	5590	5590	5590	5590	0
229	20231030	160000	58784780	5590	5590	5590	5590	0
230	20231030	155900	58784780	5590	5590	5590	5590	0
231	20231030	155800	58784780	5590	5590	5590	5590	0
232	20231030	155700	58784780	5590	5590	5590	5590	0
233	20231030	155600	58784780	5590	5590	5590	5590	0
234	20231030	155500	58784780	5590	5590	5590	5590	0
235	20231030	155400	58784780	5590	5590	5590	5590	0
236	20231030	155300	58784780	5590	5590	5590	5590	0
237	20231030	155200	58784780	5590	5590	5590	5590	0
238	20231030	155100	58784780	5590	5590	5590	5590	0
239	20231030	155000	58784780	5590	5590	5590	5590	0
240	20231030	154900	58784780	5590	5590	5590	5590	0
241	20231030	154800	58784780	5590	5590	5590	5590	0
242	20231030	154700	58784780	5590	5590	5590	5590	768
243	20231030	154600	58784780	5590	5590	5590	5590	0
244	20231030	154500	58784780	5590	5590	5590	5590	0
245	20231030	154400	58784780	5590	5590	5590	5590	0
246	20231030	154300	58784780	5590	5590	5590	5590	0
247	20231030	154200	58784780	5590	5590	5590	5590	0
248	20231030	154100	58784780	5590	5590	5590	5590	0
249	20231030	154000	58784780	5590	5590	5590	5590	0
250	20231030	153900	58784780	5590	5590	5590	5590	0
251	20231030	153800	58784780	5590	5590	5590	5590	0
252	20231030	153700	58784780	5590	5590	5590	5590	0
253	20231030	153600	58784780	5590	5590	5590	5590	0
254	20231030	153500	58784780	5590	5590	5590	5590	0
255	20231030	153400	58784780	5590	5590	5590	5590	0
256	20231030	153300	58784780	5590	5590	5590	5590	0
257	20231030	153200	58784780	5590	5590	5590	5590	0
258	20231030	153100	58784780	5590	5590	5590	5590	0
259	20231030	153000	58784780	5590	5590	5590	5590	768
260	20231030	152900	54491660	5580	5580	5580	5580	0
261	20231030	152800	54491660	5580	5580	5580	5580	0
262	20231030	152700	54491660	5580	5580	5580	5580	0
263	20231030	152600	54491660	5580	5580	5580	5580	0
264	20231030	152500	54491660	5580	5580	5580	5580	0
265	20231030	152400	54491660	5580	5580	5580	5580	0
266	20231030	152300	54491660	5580	5580	5580	5580	0
267	20231030	152200	54491660	5580	5580	5580	5580	0
268	20231030	152100	54491660	5580	5580	5580	5580	0
269	20231030	152000	54491660	5580	5580	5580	5580	0
270	20231030	151900	54491660	5580	5580	5580	5580	9
271	20231030	151800	54441440	5580	5580	5580	5580	0
272	20231030	151700	54441440	5580	5580	5580	5580	2
273	20231030	151600	54430280	5570	5570	5570	5570	0
274	20231030	151500	54430280	5570	5570	5570	5570	0
275	20231030	151400	54430280	5570	5570	5570	5570	0
276	20231030	151300	54430280	5570	5570	5570	5570	58
277	20231030	151200	54107220	5590	5590	5590	5590	0
278	20231030	151100	54107220	5590	5590	5590	5590	0
279	20231030	151000	54107220	5590	5590	5590	5590	0
280	20231030	150900	54107220	5590	5590	5590	5590	1
281	20231030	150800	54101630	5570	5570	5570	5570	0
282	20231030	150700	54101630	5570	5570	5570	5570	0
283	20231030	150600	54101630	5570	5570	5570	5570	0
284	20231030	150500	54101630	5570	5570	5570	5570	0
285	20231030	150400	54101630	5570	5570	5570	5570	0
286	20231030	150300	54101630	5570	5570	5570	5570	0
287	20231030	150200	54101630	5570	5570	5570	5570	0
288	20231030	150100	54101630	5570	5570	5570	5570	0
289	20231030	150000	54101630	5570	5570	5570	5570	10
290	20231030	145900	54045930	5580	5580	5580	5580	2
291	20231030	145800	54034770	5570	5570	5570	5570	18
292	20231030	145700	53934510	5570	5570	5570	5570	18
293	20231030	145600	53834250	5570	5580	5580	5570	14
294	20231030	145500	53756260	5590	5590	5590	5590	0
295	20231030	145400	53756260	5590	5590	5590	5590	0
296	20231030	145300	53756260	5590	5590	5590	5590	0
297	20231030	145200	53756260	5590	5590	5590	5590	0
298	20231030	145100	53756260	5590	5590	5590	5590	0
299	20231030	145000	53756260	5590	5590	5590	5590	0
300	20231030	144900	53756260	5590	5590	5590	5590	0
301	20231030	144800	53756260	5590	5590	5590	5590	8
302	20231030	144700	53711540	5590	5590	5590	5590	1
303	20231030	144600	53705950	5590	5590	5590	5590	17
304	20231030	144500	53610920	5580	5580	5580	5580	10
305	20231030	144400	53555120	5590	5590	5590	5590	0
306	20231030	144300	53555120	5590	5590	5590	5590	17
307	20231030	144200	53460090	5550	5550	5550	5550	0
308	20231030	144100	53460090	5550	5550	5550	5550	0
309	20231030	144000	53460090	5550	5550	5550	5550	0
310	20231030	143900	53460090	5550	5550	5550	5550	0
311	20231030	143800	53460090	5550	5550	5550	5550	0
312	20231030	143700	53460090	5550	5550	5550	5550	0
313	20231030	143600	53460090	5550	5560	5560	5550	100
314	20231030	143500	52904210	5560	5560	5560	5560	0
315	20231030	143400	52904210	5560	5560	5560	5560	0
316	20231030	143300	52904210	5560	5560	5560	5560	0
317	20231030	143200	52904210	5560	5560	5560	5560	0
318	20231030	143100	52904210	5560	5560	5560	5560	2
319	20231030	143000	52893090	5580	5580	5580	5580	0
320	20231030	142900	52893090	5580	5580	5580	5580	0
321	20231030	142800	52893090	5580	5580	5580	5580	0
322	20231030	142700	52893090	5580	5580	5580	5580	1
323	20231030	142600	52887510	5560	5560	5560	5560	0
324	20231030	142500	52887510	5560	5560	5560	5560	256
325	20231030	142400	51464150	5580	5580	5580	5580	1
326	20231030	142300	51458570	5560	5560	5560	5560	100
327	20231030	142200	50902570	5560	5560	5560	5560	0
328	20231030	142100	50902570	5560	5560	5560	5560	9
329	20231030	142000	50852530	5590	5590	5590	5590	0
330	20231030	141900	50852530	5590	5590	5590	5590	0
331	20231030	141800	50852530	5590	5590	5590	5590	0
332	20231030	141700	50852530	5590	5590	5590	5590	0
333	20231030	141600	50852530	5590	5590	5590	5590	0
334	20231030	141500	50852530	5590	5590	5590	5590	0
335	20231030	141400	50852530	5590	5590	5590	5590	5
336	20231030	141300	50824580	5560	5560	5560	5560	0
337	20231030	141200	50824580	5560	5560	5560	5560	0
338	20231030	141100	50824580	5560	5560	5560	5560	0
339	20231030	141000	50824580	5560	5560	5560	5560	0
340	20231030	140900	50824580	5560	5560	5560	5560	0
341	20231030	140800	50824580	5560	5560	5560	5560	0
342	20231030	140700	50824580	5560	5560	5560	5560	0
343	20231030	140600	50824580	5560	5560	5560	5560	0
344	20231030	140500	50824580	5560	5560	5560	5560	10
345	20231030	140400	50768980	5580	5580	5580	5580	0
346	20231030	140300	50768980	5580	5580	5580	5580	0
347	20231030	140200	50768980	5580	5580	5580	5580	0
348	20231030	140100	50768980	5580	5580	5580	5580	0
349	20231030	140000	50768980	5580	5580	5580	5580	0
350	20231030	135900	50768980	5580	5560	5580	5560	16
351	20231030	135800	50680000	5560	5560	5560	5560	0
352	20231030	135700	50680000	5560	5560	5560	5560	0
353	20231030	135600	50680000	5560	5560	5560	5560	0
354	20231030	135500	50680000	5560	5560	5560	5560	0
355	20231030	135400	50680000	5560	5560	5560	5560	0
356	20231030	135300	50680000	5560	5560	5560	5560	0
357	20231030	135200	50680000	5560	5560	5560	5560	0
358	20231030	135100	50680000	5560	5560	5560	5560	0
359	20231030	135000	50680000	5560	5570	5570	5560	1237
360	20231030	134900	43794230	5580	5580	5580	5580	0
361	20231030	134800	43794230	5580	5580	5580	5580	0
362	20231030	134700	43794230	5580	5580	5580	5580	0
363	20231030	134600	43794230	5580	5580	5580	5580	0
364	20231030	134500	43794230	5580	5580	5580	5580	0
365	20231030	134400	43794230	5580	5580	5580	5580	0
366	20231030	134300	43794230	5580	5580	5580	5580	0
367	20231030	134200	43794230	5580	5580	5580	5580	0
368	20231030	134100	43794230	5580	5580	5580	5580	0
369	20231030	134000	43794230	5580	5580	5580	5580	0
370	20231030	133900	43794230	5580	5580	5580	5580	0
371	20231030	133800	43794230	5580	5580	5580	5580	0
372	20231030	133700	43794230	5580	5580	5580	5580	0
373	20231030	133600	43794230	5580	5580	5580	5580	198
374	20231030	133500	42689390	5580	5580	5580	5580	2
375	20231030	133400	42678230	5580	5580	5580	5580	0
376	20231030	133300	42678230	5580	5580	5580	5580	0
377	20231030	133200	42678230	5580	5580	5580	5580	11
378	20231030	133100	42616850	5590	5590	5590	5590	0
379	20231030	133000	42616850	5590	5590	5590	5590	0
380	20231030	132900	42616850	5590	5590	5590	5590	0
381	20231030	132800	42616850	5590	5590	5590	5590	0
382	20231030	132700	42616850	5590	5590	5590	5590	0
383	20231030	132600	42616850	5590	5590	5590	5590	0
384	20231030	132500	42616850	5590	5590	5590	5590	10
385	20231030	132400	42560950	5590	5590	5590	5590	5
386	20231030	132300	42533000	5590	5590	5590	5590	0
387	20231030	132200	42533000	5590	5590	5590	5590	0
388	20231030	132100	42533000	5590	5590	5590	5590	0
389	20231030	132000	42533000	5590	5590	5590	5590	5
390	20231030	131900	42505050	5600	5600	5600	5600	0
391	20231030	131800	42505050	5600	5600	5600	5600	0
392	20231030	131700	42505050	5600	5600	5600	5600	0
393	20231030	131600	42505050	5600	5600	5600	5600	0
394	20231030	131500	42505050	5600	5600	5600	5600	100
395	20231030	131400	41945050	5590	5590	5590	5590	1
396	20231030	131300	41939460	5600	5600	5600	5600	0
397	20231030	131200	41939460	5600	5600	5600	5600	9
398	20231030	131100	41889060	5600	5600	5600	5600	0
399	20231030	131000	41889060	5600	5600	5600	5600	7
400	20231030	130900	41849860	5600	5600	5600	5600	0
401	20231030	130800	41849860	5600	5590	5600	5590	64
402	20231030	130700	41492090	5590	5570	5590	5570	2069
403	20231030	130600	29967740	5570	5570	5570	5570	0
404	20231030	130500	29967740	5570	5570	5570	5570	0
405	20231030	130400	29967740	5570	5570	5570	5570	0
406	20231030	130300	29967740	5570	5570	5570	5570	0
407	20231030	130200	29967740	5570	5570	5570	5570	0
408	20231030	130100	29967740	5570	5570	5570	5570	0
409	20231030	130000	29967740	5570	5570	5570	5570	0
410	20231030	125900	29967740	5570	5570	5570	5570	0
411	20231030	125800	29967740	5570	5570	5570	5570	0
412	20231030	125700	29967740	5570	5570	5570	5570	0
413	20231030	125600	29967740	5570	5570	5570	5570	0
414	20231030	125500	29967740	5570	5570	5570	5570	0
415	20231030	125400	29967740	5570	5570	5570	5570	0
416	20231030	125300	29967740	5570	5570	5570	5570	0
417	20231030	125200	29967740	5570	5570	5570	5570	0
418	20231030	125100	29967740	5570	5570	5570	5570	0
419	20231030	125000	29967740	5570	5570	5570	5570	0
420	20231030	124900	29967740	5570	5570	5570	5570	0
421	20231030	124800	29967740	5570	5570	5570	5570	0
422	20231030	124700	29967740	5570	5570	5570	5570	0
423	20231030	124600	29967740	5570	5570	5570	5570	0
424	20231030	124500	29967740	5570	5570	5570	5570	2
425	20231030	124400	29956600	5570	5570	5570	5570	2
426	20231030	124300	29945460	5540	5540	5540	5540	0
427	20231030	124200	29945460	5540	5540	5540	5540	0
428	20231030	124100	29945460	5540	5540	5540	5540	0
429	20231030	124000	29945460	5540	5540	5540	5540	0
430	20231030	123900	29945460	5540	5540	5540	5540	0
431	20231030	123800	29945460	5540	5540	5540	5540	0
432	20231030	123700	29945460	5540	5550	5550	5540	300
433	20231030	123600	28282750	5570	5570	5570	5570	17
434	20231030	123500	28188060	5570	5570	5570	5570	31
435	20231030	123400	28015390	5570	5570	5570	5570	836
436	20231030	123300	23358870	5570	5570	5570	5570	3
437	20231030	123200	23342160	5570	5570	5570	5570	0
438	20231030	123100	23342160	5570	5570	5570	5570	0
439	20231030	123000	23342160	5570	5570	5570	5570	0
440	20231030	122900	23342160	5570	5570	5570	5570	10
441	20231030	122800	23286460	5570	5570	5570	5570	3
442	20231030	122700	23269750	5570	5570	5570	5570	0
443	20231030	122600	23269750	5570	5570	5570	5570	0
444	20231030	122500	23269750	5570	5570	5570	5570	10
445	20231030	122400	23214050	5570	5570	5570	5570	10
446	20231030	122300	23158350	5570	5570	5570	5570	0
447	20231030	122200	23158350	5570	5570	5570	5570	1
448	20231030	122100	23152780	5550	5550	5550	5550	167
449	20231030	122000	22225930	5570	5570	5570	5570	0
450	20231030	121900	22225930	5570	5570	5570	5570	600
451	20231030	121800	18883930	5570	5570	5570	5570	0
452	20231030	121700	18883930	5570	5570	5570	5570	0
453	20231030	121600	18883930	5570	5570	5570	5570	0
454	20231030	121500	18883930	5570	5570	5570	5570	0
455	20231030	121400	18883930	5570	5570	5570	5570	0
456	20231030	121300	18883930	5570	5570	5570	5570	0
457	20231030	121200	18883930	5570	5570	5570	5570	0
458	20231030	121100	18883930	5570	5570	5570	5570	0
459	20231030	121000	18883930	5570	5570	5570	5570	859
460	20231030	120900	14099300	5560	5560	5560	5560	0
461	20231030	120800	14099300	5560	5560	5560	5560	0
462	20231030	120700	14099300	5560	5560	5560	5560	0
463	20231030	120600	14099300	5560	5560	5560	5560	0
464	20231030	120500	14099300	5560	5580	5580	5560	116
465	20231030	120400	13454240	5580	5580	5580	5580	2
466	20231030	120300	13443080	5580	5580	5580	5580	0
467	20231030	120200	13443080	5580	5580	5580	5580	0
468	20231030	120100	13443080	5580	5580	5580	5580	1
469	20231030	120000	13437500	5580	5580	5580	5580	0
470	20231030	115900	13437500	5580	5580	5580	5580	400
471	20231030	115800	11205500	5580	5580	5580	5580	0
472	20231030	115700	11205500	5580	5580	5580	5580	0
473	20231030	115600	11205500	5580	5580	5580	5580	0
474	20231030	115500	11205500	5580	5580	5580	5580	0
475	20231030	115400	11205500	5580	5580	5580	5580	0
476	20231030	115300	11205500	5580	5580	5580	5580	0
477	20231030	115200	11205500	5580	5580	5580	5580	0
478	20231030	115100	11205500	5580	5580	5580	5580	0
479	20231030	115000	11205500	5580	5580	5580	5580	0
480	20231030	114900	11205500	5580	5580	5580	5580	0
481	20231030	114800	11205500	5580	5580	5580	5580	0
482	20231030	114700	11205500	5580	5580	5580	5580	2
483	20231030	114600	11194340	5580	5580	5580	5580	1
484	20231030	114500	11188760	5580	5580	5580	5580	0
485	20231030	114400	11188760	5580	5580	5580	5580	0
486	20231030	114300	11188760	5580	5580	5580	5580	0
487	20231030	114200	11188760	5580	5580	5580	5580	0
488	20231030	114100	11188760	5580	5580	5580	5580	0
489	20231030	114000	11188760	5580	5580	5580	5580	0
490	20231030	113900	11188760	5580	5580	5580	5580	0
491	20231030	113800	11188760	5580	5580	5580	5580	50
492	20231030	113700	10909760	5580	5580	5580	5580	0
493	20231030	113600	10909760	5580	5580	5580	5580	1
494	20231030	113500	10904180	5570	5570	5570	5570	0
495	20231030	113400	10904180	5570	5570	5570	5570	29
496	20231030	113300	10742650	5570	5570	5570	5570	0
497	20231030	113200	10742650	5570	5570	5570	5570	1
498	20231030	113100	10737080	5560	5560	5560	5560	0
499	20231030	113000	10737080	5560	5560	5560	5560	0
500	20231030	112900	10737080	5560	5560	5560	5560	0
501	20231030	112800	10737080	5560	5560	5560	5560	0
502	20231030	112700	10737080	5560	5560	5560	5560	0
503	20231030	112600	10737080	5560	5560	5560	5560	9
504	20231030	112500	10687040	5560	5560	5560	5560	0
505	20231030	112400	10687040	5560	5560	5560	5560	0
506	20231030	112300	10687040	5560	5560	5560	5560	20
507	20231030	112200	10575840	5560	5560	5560	5560	0
508	20231030	112100	10575840	5560	5560	5560	5560	30
509	20231030	112000	10409040	5560	5560	5560	5560	0
510	20231030	111900	10409040	5560	5560	5560	5560	0
511	20231030	111800	10409040	5560	5560	5560	5560	10
512	20231030	111700	10353440	5560	5560	5560	5560	0
513	20231030	111600	10353440	5560	5560	5560	5560	0
514	20231030	111500	10353440	5560	5560	5560	5560	1
515	20231030	111400	10347880	5570	5570	5570	5570	0
516	20231030	111300	10347880	5570	5570	5570	5570	6
517	20231030	111200	10314460	5580	5580	5580	5580	0
518	20231030	111100	10314460	5580	5580	5580	5580	0
519	20231030	111000	10314460	5580	5580	5580	5580	10
520	20231030	110900	10258660	5580	5580	5580	5580	0
521	20231030	110800	10258660	5580	5580	5580	5580	1
522	20231030	110700	10253080	5580	5580	5580	5580	0
523	20231030	110600	10253080	5580	5580	5580	5580	0
524	20231030	110500	10253080	5580	5580	5580	5580	0
525	20231030	110400	10253080	5580	5580	5580	5580	0
526	20231030	110300	10253080	5580	5580	5580	5580	1
527	20231030	110200	10247500	5580	5580	5580	5580	0
528	20231030	110100	10247500	5580	5580	5580	5580	1
529	20231030	110000	10241920	5570	5570	5570	5570	0
530	20231030	105900	10241920	5570	5570	5570	5570	0
531	20231030	105800	10241920	5570	5570	5570	5570	9
532	20231030	105700	10191790	5570	5570	5570	5570	0
533	20231030	105600	10191790	5570	5570	5570	5570	0
534	20231030	105500	10191790	5570	5570	5570	5570	0
535	20231030	105400	10191790	5570	5570	5570	5570	0
536	20231030	105300	10191790	5570	5560	5570	5560	200
537	20231030	105200	9079780	5570	5570	5570	5570	1
538	20231030	105100	9074210	5570	5570	5570	5570	0
539	20231030	105000	9074210	5570	5570	5570	5570	0
540	20231030	104900	9074210	5570	5570	5570	5570	0
541	20231030	104800	9074210	5570	5570	5570	5570	0
542	20231030	104700	9074210	5570	5570	5570	5570	0
543	20231030	104600	9074210	5570	5570	5570	5570	0
544	20231030	104500	9074210	5570	5570	5570	5570	0
545	20231030	104400	9074210	5570	5570	5570	5570	0
546	20231030	104300	9074210	5570	5570	5570	5570	0
547	20231030	104200	9074210	5570	5570	5570	5570	0
548	20231030	104100	9074210	5570	5570	5570	5570	60
549	20231030	104000	8740010	5580	5580	5580	5580	0
550	20231030	103900	8740010	5580	5580	5580	5580	0
551	20231030	103800	8740010	5580	5580	5580	5580	0
552	20231030	103700	8740010	5580	5580	5580	5580	0
553	20231030	103600	8740010	5580	5580	5580	5580	0
554	20231030	103500	8740010	5580	5580	5580	5580	0
555	20231030	103400	8740010	5580	5580	5580	5580	0
556	20231030	103300	8740010	5580	5580	5580	5580	1
557	20231030	103200	8734430	5550	5550	5550	5550	0
558	20231030	103100	8734430	5550	5550	5550	5550	0
559	20231030	103000	8734430	5550	5550	5550	5550	0
560	20231030	102900	8734430	5550	5550	5550	5550	0
561	20231030	102800	8734430	5550	5550	5550	5550	0
562	20231030	102700	8734430	5550	5550	5550	5550	0
563	20231030	102600	8734430	5550	5550	5550	5550	0
564	20231030	102500	8734430	5550	5550	5550	5550	0
565	20231030	102400	8734430	5550	5550	5550	5550	0
566	20231030	102300	8734430	5550	5560	5560	5550	201
567	20231030	102200	7618870	5580	5580	5580	5580	0
568	20231030	102100	7618870	5580	5580	5580	5580	0
569	20231030	102000	7618870	5580	5580	5580	5580	0
570	20231030	101900	7618870	5580	5580	5580	5580	0
571	20231030	101800	7618870	5580	5570	5580	5570	2
572	20231030	101700	7607720	5580	5570	5580	5570	160
573	20231030	101600	6716510	5570	5570	5570	5570	1
574	20231030	101500	6710940	5530	5530	5530	5530	0
575	20231030	101400	6710940	5530	5530	5530	5530	0
576	20231030	101300	6710940	5530	5530	5530	5530	0
577	20231030	101200	6710940	5530	5530	5530	5530	0
578	20231030	101100	6710940	5530	5560	5560	5530	205
579	20231030	101000	5577240	5570	5570	5570	5570	0
580	20231030	100900	5577240	5570	5570	5570	5570	0
581	20231030	100800	5577240	5570	5570	5570	5570	1
582	20231030	100700	5571670	5570	5570	5570	5570	0
583	20231030	100600	5571670	5570	5570	5570	5570	0
584	20231030	100500	5571670	5570	5570	5570	5570	38
585	20231030	100400	5360010	5560	5560	5560	5560	0
586	20231030	100300	5360010	5560	5560	5560	5560	0
587	20231030	100200	5360010	5560	5560	5560	5560	0
588	20231030	100100	5360010	5560	5560	5560	5560	0
589	20231030	100000	5360010	5560	5560	5560	5560	1
590	20231030	095900	5354450	5550	5550	5550	5550	0
591	20231030	095800	5354450	5550	5550	5550	5550	0
592	20231030	095700	5354450	5550	5550	5550	5550	0
593	20231030	095600	5354450	5550	5550	5550	5540	20
594	20231030	095500	5243550	5550	5550	5550	5550	0
595	20231030	095400	5243550	5550	5550	5550	5550	9
596	20231030	095300	5193600	5560	5560	5560	5560	0
597	20231030	095200	5193600	5560	5560	5560	5560	0
598	20231030	095100	5193600	5560	5560	5560	5560	0
599	20231030	095000	5193600	5560	5560	5560	5560	0
600	20231030	094900	5193600	5560	5560	5560	5560	0
601	20231030	094800	5193600	5560	5560	5560	5560	0
602	20231030	094700	5193600	5560	5560	5560	5560	0
603	20231030	094600	5193600	5560	5550	5560	5550	51
604	20231030	094500	4910060	5550	5550	5550	5550	1
605	20231030	094400	4904510	5540	5540	5540	5540	50
606	20231030	094300	4627510	5530	5530	5530	5530	0
607	20231030	094200	4627510	5530	5530	5530	5530	0
608	20231030	094100	4627510	5530	5540	5540	5530	100
609	20231030	094000	4073970	5530	5530	5530	5530	0
610	20231030	093900	4073970	5530	5530	5530	5530	1
611	20231030	093800	4068440	5570	5570	5570	5570	0
612	20231030	093700	4068440	5570	5570	5570	5570	0
613	20231030	093600	4068440	5570	5550	5570	5550	50
614	20231030	093500	3790920	5530	5530	5530	5530	1
615	20231030	093400	3785390	5510	5510	5510	5510	0
616	20231030	093300	3785390	5510	5510	5510	5510	0
617	20231030	093200	3785390	5510	5510	5510	5510	0
618	20231030	093100	3785390	5510	5510	5510	5510	0
619	20231030	093000	3785390	5510	5510	5510	5510	0
620	20231030	092900	3785390	5510	5510	5510	5510	1
621	20231030	092800	3779880	5570	5570	5570	5570	0
622	20231030	092700	3779880	5570	5570	5570	5570	1
623	20231030	092600	3774310	5520	5520	5520	5520	0
624	20231030	092500	3774310	5520	5520	5520	5520	7
625	20231030	092400	3735670	5520	5520	5520	5520	1
626	20231030	092300	3730150	5570	5570	5570	5570	0
627	20231030	092200	3730150	5570	5570	5570	5570	1
628	20231030	092100	3724580	5510	5510	5510	5510	0
629	20231030	092000	3724580	5510	5510	5510	5510	1
630	20231030	091900	3719070	5520	5520	5520	5520	0
631	20231030	091800	3719070	5520	5520	5520	5520	175
632	20231030	091700	2753070	5520	5520	5520	5520	0
633	20231030	091600	2753070	5520	5520	5520	5520	1
634	20231030	091500	2747550	5490	5490	5490	5490	0
635	20231030	091400	2747550	5490	5490	5490	5490	8
636	20231030	091300	2703630	5480	5480	5480	5480	6
637	20231030	091200	2670750	5480	5480	5480	5480	0
638	20231030	091100	2670750	5480	5490	5490	5480	11
639	20231030	091000	2610370	5490	5490	5490	5480	129
640	20231030	090900	1902170	5490	5500	5500	5490	91
641	20231030	090800	1402570	5490	5510	5510	5490	126
642	20231030	090700	709520	5520	5520	5520	5520	0
643	20231030	090600	709520	5520	5520	5520	5520	0
644	20231030	090500	709520	5520	5520	5520	5520	1
645	20231030	090400	704000	5500	5500	5500	5500	0
646	20231030	090300	704000	5500	5500	5500	5500	0
647	20231030	090200	704000	5500	5500	5500	5500	0
648	20231030	090100	704000	5500	5500	5500	5500	0
649	20231030	090000	704000	5500	5500	5500	5500	128