KissMeData/109740/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201000	25660855	5060	5060	5060	5060	1
3	20231030	200900	25660855	5060	5060	5060	5060	0
4	20231030	200800	25660855	5060	5060	5060	5060	0
5	20231030	200700	25660855	5060	5060	5060	5060	0
6	20231030	200600	25660855	5060	5060	5060	5060	0
7	20231030	200500	25660855	5060	5060	5060	5060	0
8	20231030	200400	25660855	5060	5060	5060	5060	0
9	20231030	200300	25660855	5060	5060	5060	5060	0
10	20231030	200200	25660855	5060	5060	5060	5060	0
11	20231030	200100	25660855	5060	5060	5060	5060	0
12	20231030	200000	25660855	5060	5060	5060	5060	0
13	20231030	195900	25660855	5060	5060	5060	5060	0
14	20231030	195800	25660855	5060	5060	5060	5060	0
15	20231030	195700	25660855	5060	5060	5060	5060	0
16	20231030	195600	25660855	5060	5060	5060	5060	0
17	20231030	195500	25660855	5060	5060	5060	5060	0
18	20231030	195400	25660855	5060	5060	5060	5060	0
19	20231030	195300	25660855	5060	5060	5060	5060	0
20	20231030	195200	25660855	5060	5060	5060	5060	0
21	20231030	195100	25660855	5060	5060	5060	5060	0
22	20231030	195000	25660855	5060	5060	5060	5060	0
23	20231030	194900	25660855	5060	5060	5060	5060	0
24	20231030	194800	25660855	5060	5060	5060	5060	0
25	20231030	194700	25660855	5060	5060	5060	5060	0
26	20231030	194600	25660855	5060	5060	5060	5060	0
27	20231030	194500	25660855	5060	5060	5060	5060	0
28	20231030	194400	25660855	5060	5060	5060	5060	0
29	20231030	194300	25660855	5060	5060	5060	5060	0
30	20231030	194200	25660855	5060	5060	5060	5060	0
31	20231030	194100	25660855	5060	5060	5060	5060	0
32	20231030	194000	25660855	5060	5060	5060	5060	1
33	20231030	193900	25660855	5060	5060	5060	5060	0
34	20231030	193800	25660855	5060	5060	5060	5060	0
35	20231030	193700	25660855	5060	5060	5060	5060	0
36	20231030	193600	25660855	5060	5060	5060	5060	0
37	20231030	193500	25660855	5060	5060	5060	5060	0
38	20231030	193400	25660855	5060	5060	5060	5060	0
39	20231030	193300	25660855	5060	5060	5060	5060	0
40	20231030	193200	25660855	5060	5060	5060	5060	0
41	20231030	193100	25660855	5060	5060	5060	5060	0
42	20231030	193000	25660855	5060	5060	5060	5060	0
43	20231030	192900	25660855	5060	5060	5060	5060	0
44	20231030	192800	25660855	5060	5060	5060	5060	0
45	20231030	192700	25660855	5060	5060	5060	5060	0
46	20231030	192600	25660855	5060	5060	5060	5060	0
47	20231030	192500	25660855	5060	5060	5060	5060	0
48	20231030	192400	25660855	5060	5060	5060	5060	0
49	20231030	192300	25660855	5060	5060	5060	5060	0
50	20231030	192200	25660855	5060	5060	5060	5060	0
51	20231030	192100	25660855	5060	5060	5060	5060	0
52	20231030	192000	25660855	5060	5060	5060	5060	0
53	20231030	191900	25660855	5060	5060	5060	5060	0
54	20231030	191800	25660855	5060	5060	5060	5060	0
55	20231030	191700	25660855	5060	5060	5060	5060	0
56	20231030	191600	25660855	5060	5060	5060	5060	0
57	20231030	191500	25660855	5060	5060	5060	5060	0
58	20231030	191400	25660855	5060	5060	5060	5060	0
59	20231030	191300	25660855	5060	5060	5060	5060	0
60	20231030	191200	25660855	5060	5060	5060	5060	0
61	20231030	191100	25660855	5060	5060	5060	5060	0
62	20231030	191000	25660855	5060	5060	5060	5060	1
63	20231030	190900	25660855	5060	5060	5060	5060	0
64	20231030	190800	25660855	5060	5060	5060	5060	0
65	20231030	190700	25660855	5060	5060	5060	5060	0
66	20231030	190600	25660855	5060	5060	5060	5060	0
67	20231030	190500	25660855	5060	5060	5060	5060	0
68	20231030	190400	25660855	5060	5060	5060	5060	0
69	20231030	190300	25660855	5060	5060	5060	5060	0
70	20231030	190200	25660855	5060	5060	5060	5060	0
71	20231030	190100	25660855	5060	5060	5060	5060	0
72	20231030	190000	25660855	5060	5060	5060	5060	0
73	20231030	185900	25660855	5060	5060	5060	5060	0
74	20231030	185800	25660855	5060	5060	5060	5060	0
75	20231030	185700	25660855	5060	5060	5060	5060	0
76	20231030	185600	25660855	5060	5060	5060	5060	0
77	20231030	185500	25660855	5060	5060	5060	5060	0
78	20231030	185400	25660855	5060	5060	5060	5060	0
79	20231030	185300	25660855	5060	5060	5060	5060	0
80	20231030	185200	25660855	5060	5060	5060	5060	0
81	20231030	185100	25660855	5060	5060	5060	5060	0
82	20231030	185000	25660855	5060	5060	5060	5060	0
83	20231030	184900	25660855	5060	5060	5060	5060	0
84	20231030	184800	25660855	5060	5060	5060	5060	0
85	20231030	184700	25660855	5060	5060	5060	5060	0
86	20231030	184600	25660855	5060	5060	5060	5060	0
87	20231030	184500	25660855	5060	5060	5060	5060	0
88	20231030	184400	25660855	5060	5060	5060	5060	0
89	20231030	184300	25660855	5060	5060	5060	5060	0
90	20231030	184200	25660855	5060	5060	5060	5060	0
91	20231030	184100	25660855	5060	5060	5060	5060	0
92	20231030	184000	25660855	5060	5060	5060	5060	1
93	20231030	183900	25660855	5060	5060	5060	5060	0
94	20231030	183800	25660855	5060	5060	5060	5060	0
95	20231030	183700	25660855	5060	5060	5060	5060	0
96	20231030	183600	25660855	5060	5060	5060	5060	0
97	20231030	183500	25660855	5060	5060	5060	5060	0
98	20231030	183400	25660855	5060	5060	5060	5060	0
99	20231030	183300	25660855	5060	5060	5060	5060	0
100	20231030	183200	25660855	5060	5060	5060	5060	0
101	20231030	183100	25660855	5060	5060	5060	5060	0
102	20231030	183000	25660855	5060	5060	5060	5060	0
103	20231030	182900	25660855	5060	5060	5060	5060	0
104	20231030	182800	25660855	5060	5060	5060	5060	0
105	20231030	182700	25660855	5060	5060	5060	5060	0
106	20231030	182600	25660855	5060	5060	5060	5060	0
107	20231030	182500	25660855	5060	5060	5060	5060	0
108	20231030	182400	25660855	5060	5060	5060	5060	0
109	20231030	182300	25660855	5060	5060	5060	5060	0
110	20231030	182200	25660855	5060	5060	5060	5060	0
111	20231030	182100	25660855	5060	5060	5060	5060	0
112	20231030	182000	25660855	5060	5060	5060	5060	0
113	20231030	181900	25660855	5060	5060	5060	5060	0
114	20231030	181800	25660855	5060	5060	5060	5060	0
115	20231030	181700	25660855	5060	5060	5060	5060	0
116	20231030	181600	25660855	5060	5060	5060	5060	0
117	20231030	181500	25660855	5060	5060	5060	5060	0
118	20231030	181400	25660855	5060	5060	5060	5060	0
119	20231030	181300	25660855	5060	5060	5060	5060	0
120	20231030	181200	25660855	5060	5060	5060	5060	0
121	20231030	181100	25660855	5060	5060	5060	5060	0
122	20231030	181000	25660855	5060	5060	5060	5060	1
123	20231030	180900	25660855	5060	5060	5060	5060	0
124	20231030	180800	25660855	5060	5060	5060	5060	0
125	20231030	180700	25660855	5060	5060	5060	5060	0
126	20231030	180600	25660855	5060	5060	5060	5060	0
127	20231030	180500	25660855	5060	5060	5060	5060	0
128	20231030	180400	25660855	5060	5060	5060	5060	0
129	20231030	180300	25660855	5060	5060	5060	5060	0
130	20231030	180200	25660855	5060	5060	5060	5060	0
131	20231030	180100	25660855	5060	5060	5060	5060	0
132	20231030	180000	25660855	5060	5060	5060	5060	0
133	20231030	175900	25660855	5060	5060	5060	5060	0
134	20231030	175800	25660855	5060	5060	5060	5060	0
135	20231030	175700	25660855	5060	5060	5060	5060	0
136	20231030	175600	25660855	5060	5060	5060	5060	0
137	20231030	175500	25660855	5060	5060	5060	5060	0
138	20231030	175400	25660855	5060	5060	5060	5060	0
139	20231030	175300	25660855	5060	5060	5060	5060	0
140	20231030	175200	25660855	5060	5060	5060	5060	0
141	20231030	175100	25660855	5060	5060	5060	5060	0
142	20231030	175000	25660855	5060	5060	5060	5060	0
143	20231030	174900	25660855	5060	5060	5060	5060	0
144	20231030	174800	25660855	5060	5060	5060	5060	0
145	20231030	174700	25660855	5060	5060	5060	5060	0
146	20231030	174600	25660855	5060	5060	5060	5060	0
147	20231030	174500	25660855	5060	5060	5060	5060	0
148	20231030	174400	25660855	5060	5060	5060	5060	0
149	20231030	174300	25660855	5060	5060	5060	5060	0
150	20231030	174200	25660855	5060	5060	5060	5060	0
151	20231030	174100	25660855	5060	5060	5060	5060	0
152	20231030	174000	25660855	5060	5060	5060	5060	1
153	20231030	173900	25660855	5060	5060	5060	5060	0
154	20231030	173800	25660855	5060	5060	5060	5060	0
155	20231030	173700	25660855	5060	5060	5060	5060	0
156	20231030	173600	25660855	5060	5060	5060	5060	0
157	20231030	173500	25660855	5060	5060	5060	5060	0
158	20231030	173400	25660855	5060	5060	5060	5060	0
159	20231030	173300	25660855	5060	5060	5060	5060	0
160	20231030	173200	25660855	5060	5060	5060	5060	0
161	20231030	173100	25660855	5060	5060	5060	5060	0
162	20231030	173000	25660855	5060	5060	5060	5060	0
163	20231030	172900	25660855	5060	5060	5060	5060	0
164	20231030	172800	25660855	5060	5060	5060	5060	0
165	20231030	172700	25660855	5060	5060	5060	5060	0
166	20231030	172600	25660855	5060	5060	5060	5060	0
167	20231030	172500	25660855	5060	5060	5060	5060	0
168	20231030	172400	25660855	5060	5060	5060	5060	0
169	20231030	172300	25660855	5060	5060	5060	5060	0
170	20231030	172200	25660855	5060	5060	5060	5060	0
171	20231030	172100	25660855	5060	5060	5060	5060	0
172	20231030	172000	25660855	5060	5060	5060	5060	0
173	20231030	171900	25660855	5060	5060	5060	5060	0
174	20231030	171800	25660855	5060	5060	5060	5060	0
175	20231030	171700	25660855	5060	5060	5060	5060	0
176	20231030	171600	25660855	5060	5060	5060	5060	0
177	20231030	171500	25660855	5060	5060	5060	5060	0
178	20231030	171400	25660855	5060	5060	5060	5060	0
179	20231030	171300	25660855	5060	5060	5060	5060	0
180	20231030	171200	25660855	5060	5060	5060	5060	0
181	20231030	171100	25660855	5060	5060	5060	5060	0
182	20231030	171000	25660855	5060	5060	5060	5060	1
183	20231030	170900	25660855	5060	5060	5060	5060	0
184	20231030	170800	25660855	5060	5060	5060	5060	0
185	20231030	170700	25660855	5060	5060	5060	5060	0
186	20231030	170600	25660855	5060	5060	5060	5060	0
187	20231030	170500	25660855	5060	5060	5060	5060	0
188	20231030	170400	25660855	5060	5060	5060	5060	0
189	20231030	170300	25660855	5060	5060	5060	5060	0
190	20231030	170200	25660855	5060	5060	5060	5060	0
191	20231030	170100	25660855	5060	5060	5060	5060	0
192	20231030	170000	25660855	5060	5060	5060	5060	0
193	20231030	165900	25660855	5060	5060	5060	5060	0
194	20231030	165800	25660855	5060	5060	5060	5060	0
195	20231030	165700	25660855	5060	5060	5060	5060	0
196	20231030	165600	25660855	5060	5060	5060	5060	0
197	20231030	165500	25660855	5060	5060	5060	5060	0
198	20231030	165400	25660855	5060	5060	5060	5060	0
199	20231030	165300	25660855	5060	5060	5060	5060	0
200	20231030	165200	25660855	5060	5060	5060	5060	0
201	20231030	165100	25660855	5060	5060	5060	5060	0
202	20231030	165000	25660855	5060	5060	5060	5060	0
203	20231030	164900	25660855	5060	5060	5060	5060	0
204	20231030	164800	25660855	5060	5060	5060	5060	0
205	20231030	164700	25660855	5060	5060	5060	5060	0
206	20231030	164600	25660855	5060	5060	5060	5060	0
207	20231030	164500	25660855	5060	5060	5060	5060	0
208	20231030	164400	25660855	5060	5060	5060	5060	0
209	20231030	164300	25660855	5060	5060	5060	5060	0
210	20231030	164200	25660855	5060	5060	5060	5060	0
211	20231030	164100	25660855	5060	5060	5060	5060	0
212	20231030	164000	25660855	5060	5060	5060	5060	1
213	20231030	163900	25660855	5060	5060	5060	5060	0
214	20231030	163800	25660855	5060	5060	5060	5060	0
215	20231030	163700	25660855	5060	5060	5060	5060	0
216	20231030	163600	25660855	5060	5060	5060	5060	0
217	20231030	163500	25660855	5060	5060	5060	5060	0
218	20231030	163400	25660855	5060	5060	5060	5060	0
219	20231030	163300	25660855	5060	5060	5060	5060	0
220	20231030	163200	25660855	5060	5060	5060	5060	0
221	20231030	163100	25660855	5060	5060	5060	5060	0
222	20231030	163000	25660855	5060	5060	5060	5060	0
223	20231030	162900	25660855	5060	5060	5060	5060	0
224	20231030	162800	25660855	5060	5060	5060	5060	0
225	20231030	162700	25660855	5060	5060	5060	5060	0
226	20231030	162600	25660855	5060	5060	5060	5060	0
227	20231030	162500	25660855	5060	5060	5060	5060	0
228	20231030	162400	25660855	5060	5060	5060	5060	0
229	20231030	162300	25660855	5060	5060	5060	5060	0
230	20231030	162200	25660855	5060	5060	5060	5060	0
231	20231030	162100	25660855	5060	5060	5060	5060	0
232	20231030	162000	25660855	5060	5060	5060	5060	0
233	20231030	161900	25660855	5060	5060	5060	5060	0
234	20231030	161800	25660855	5060	5060	5060	5060	0
235	20231030	161700	25660855	5060	5060	5060	5060	0
236	20231030	161600	25660855	5060	5060	5060	5060	0
237	20231030	161500	25660855	5060	5060	5060	5060	0
238	20231030	161400	25660855	5060	5060	5060	5060	0
239	20231030	161300	25660855	5060	5060	5060	5060	0
240	20231030	161200	25660855	5060	5060	5060	5060	0
241	20231030	161100	25660855	5060	5060	5060	5060	0
242	20231030	161000	25660855	5060	5060	5060	5060	1
243	20231030	160900	25660855	5060	5060	5060	5060	0
244	20231030	160800	25660855	5060	5060	5060	5060	0
245	20231030	160700	25660855	5060	5060	5060	5060	0
246	20231030	160600	25660855	5060	5060	5060	5060	0
247	20231030	160500	25660855	5060	5060	5060	5060	0
248	20231030	160400	25660855	5060	5060	5060	5060	0
249	20231030	160300	25660855	5060	5060	5060	5060	0
250	20231030	160200	25660855	5060	5060	5060	5060	0
251	20231030	160100	25660855	5060	5060	5060	5060	0
252	20231030	160000	25660855	5060	5060	5060	5060	0
253	20231030	155900	25660855	5060	5060	5060	5060	0
254	20231030	155800	25660855	5060	5060	5060	5060	0
255	20231030	155700	25660855	5060	5060	5060	5060	0
256	20231030	155600	25660855	5060	5060	5060	5060	0
257	20231030	155500	25660855	5060	5060	5060	5060	0
258	20231030	155400	25660855	5060	5060	5060	5060	0
259	20231030	155300	25660855	5060	5060	5060	5060	0
260	20231030	155200	25660855	5060	5060	5060	5060	0
261	20231030	155100	25660855	5060	5060	5060	5060	0
262	20231030	155000	25660855	5060	5060	5060	5060	0
263	20231030	154900	25660855	5060	5060	5060	5060	0
264	20231030	154800	25660855	5060	5060	5060	5060	0
265	20231030	154700	25660855	5060	5060	5060	5060	0
266	20231030	154600	25660855	5060	5060	5060	5060	0
267	20231030	154500	25660855	5060	5060	5060	5060	0
268	20231030	154400	25660855	5060	5060	5060	5060	0
269	20231030	154300	25660855	5060	5060	5060	5060	0
270	20231030	154200	25660855	5060	5060	5060	5060	0
271	20231030	154100	25660855	5060	5060	5060	5060	0
272	20231030	154000	25660855	5060	5060	5060	5060	1
273	20231030	153900	25660855	5060	5060	5060	5060	0
274	20231030	153800	25660855	5060	5060	5060	5060	0
275	20231030	153700	25660855	5060	5060	5060	5060	0
276	20231030	153600	25660855	5060	5060	5060	5060	0
277	20231030	153500	25660855	5060	5060	5060	5060	0
278	20231030	153400	25660855	5060	5060	5060	5060	0
279	20231030	153300	25660855	5060	5060	5060	5060	0
280	20231030	153200	25660855	5060	5060	5060	5060	0
281	20231030	153100	25660855	5060	5060	5060	5060	0
282	20231030	153000	25660855	5060	5060	5060	5060	1
283	20231030	152900	25655795	5060	5060	5060	5060	0
284	20231030	152800	25655795	5060	5060	5060	5060	0
285	20231030	152700	25655795	5060	5060	5060	5060	0
286	20231030	152600	25655795	5060	5060	5060	5060	0
287	20231030	152500	25655795	5060	5060	5060	5060	0
288	20231030	152400	25655795	5060	5060	5060	5060	0
289	20231030	152300	25655795	5060	5060	5060	5060	0
290	20231030	152200	25655795	5060	5060	5060	5060	0
291	20231030	152100	25655795	5060	5060	5060	5060	0
292	20231030	152000	25655795	5060	5060	5060	5060	0
293	20231030	151900	25655795	5060	5060	5060	5060	2
294	20231030	151800	25645675	5050	5060	5060	5050	8
295	20231030	151700	25605265	5050	5050	5050	5050	0
296	20231030	151600	25605265	5050	5050	5050	5050	2
297	20231030	151500	25595165	5050	5050	5050	5050	8
298	20231030	151400	25554765	5050	5050	5050	5050	0
299	20231030	151300	25554765	5050	5050	5050	5050	0
300	20231030	151200	25554765	5050	5050	5050	5050	0
301	20231030	151100	25554765	5050	5050	5050	5050	0
302	20231030	151000	25554765	5050	5050	5050	5050	0
303	20231030	150900	25554765	5050	5050	5050	5050	0
304	20231030	150800	25554765	5050	5050	5050	5050	0
305	20231030	150700	25554765	5050	5050	5050	5050	0
306	20231030	150600	25554765	5050	5050	5050	5050	0
307	20231030	150500	25554765	5050	5050	5050	5050	0
308	20231030	150400	25554765	5050	5050	5050	5050	0
309	20231030	150300	25554765	5050	5050	5050	5050	0
310	20231030	150200	25554765	5050	5050	5050	5050	0
311	20231030	150100	25554765	5050	5050	5050	5050	1
312	20231030	150000	25549715	5010	5050	5050	5010	2
313	20231030	145900	25539655	5010	5010	5010	5010	0
314	20231030	145800	25539655	5010	5010	5010	5010	0
315	20231030	145700	25539655	5010	5010	5010	5010	630
316	20231030	145600	22383355	5010	5020	5020	5010	656
317	20231030	145500	19095605	5060	5060	5060	5060	0
318	20231030	145400	19095605	5060	5060	5060	5060	0
319	20231030	145300	19095605	5060	5060	5060	5060	0
320	20231030	145200	19095605	5060	5060	5060	5060	0
321	20231030	145100	19095605	5060	5060	5060	5060	0
322	20231030	145000	19095605	5060	5060	5060	5060	0
323	20231030	144900	19095605	5060	5060	5060	5060	0
324	20231030	144800	19095605	5060	5060	5060	5060	0
325	20231030	144700	19095605	5060	5060	5060	5060	0
326	20231030	144600	19095605	5060	5060	5060	5060	0
327	20231030	144500	19095605	5060	5060	5060	5060	0
328	20231030	144400	19095605	5060	5060	5060	5060	0
329	20231030	144300	19095605	5060	5060	5060	5060	0
330	20231030	144200	19095605	5060	5060	5060	5060	0
331	20231030	144100	19095605	5060	5060	5060	5060	0
332	20231030	144000	19095605	5060	5060	5060	5060	0
333	20231030	143900	19095605	5060	5060	5060	5060	0
334	20231030	143800	19095605	5060	5060	5060	5060	0
335	20231030	143700	19095605	5060	5060	5060	5060	0
336	20231030	143600	19095605	5060	5060	5060	5060	0
337	20231030	143500	19095605	5060	5060	5060	5060	0
338	20231030	143400	19095605	5060	5060	5060	5060	20
339	20231030	143300	18994405	5070	5070	5070	5070	0
340	20231030	143200	18994405	5070	5070	5070	5070	0
341	20231030	143100	18994405	5070	5070	5070	5070	0
342	20231030	143000	18994405	5070	5070	5070	5070	0
343	20231030	142900	18994405	5070	5070	5070	5070	0
344	20231030	142800	18994405	5070	5070	5070	5070	0
345	20231030	142700	18994405	5070	5070	5070	5070	0
346	20231030	142600	18994405	5070	5070	5070	5070	0
347	20231030	142500	18994405	5070	5070	5070	5070	0
348	20231030	142400	18994405	5070	5070	5070	5070	0
349	20231030	142300	18994405	5070	5070	5070	5070	0
350	20231030	142200	18994405	5070	5070	5070	5070	0
351	20231030	142100	18994405	5070	5070	5070	5070	0
352	20231030	142000	18994405	5070	5070	5070	5070	0
353	20231030	141900	18994405	5070	5070	5070	5070	0
354	20231030	141800	18994405	5070	5070	5070	5070	0
355	20231030	141700	18994405	5070	5070	5070	5070	0
356	20231030	141600	18994405	5070	5070	5070	5070	0
357	20231030	141500	18994405	5070	5070	5070	5070	0
358	20231030	141400	18994405	5070	5070	5070	5070	0
359	20231030	141300	18994405	5070	5070	5070	5070	0
360	20231030	141200	18994405	5070	5070	5070	5070	0
361	20231030	141100	18994405	5070	5070	5070	5070	0
362	20231030	141000	18994405	5070	5070	5070	5070	0
363	20231030	140900	18994405	5070	5070	5070	5070	0
364	20231030	140800	18994405	5070	5070	5070	5070	0
365	20231030	140700	18994405	5070	5070	5070	5070	0
366	20231030	140600	18994405	5070	5070	5070	5070	0
367	20231030	140500	18994405	5070	5070	5070	5070	0
368	20231030	140400	18994405	5070	5070	5070	5070	0
369	20231030	140300	18994405	5070	5070	5070	5070	0
370	20231030	140200	18994405	5070	5070	5070	5070	0
371	20231030	140100	18994405	5070	5070	5070	5070	0
372	20231030	140000	18994405	5070	5070	5070	5070	0
373	20231030	135900	18994405	5070	5070	5070	5070	0
374	20231030	135800	18994405	5070	5070	5070	5070	0
375	20231030	135700	18994405	5070	5070	5070	5070	0
376	20231030	135600	18994405	5070	5070	5070	5070	0
377	20231030	135500	18994405	5070	5070	5070	5070	0
378	20231030	135400	18994405	5070	5070	5070	5070	0
379	20231030	135300	18994405	5070	5070	5070	5070	0
380	20231030	135200	18994405	5070	5070	5070	5070	1
381	20231030	135100	18989335	5020	5050	5050	5020	200
382	20231030	135000	17983685	5070	5070	5070	5070	0
383	20231030	134900	17983685	5070	5070	5070	5070	0
384	20231030	134800	17983685	5070	5070	5070	5070	0
385	20231030	134700	17983685	5070	5070	5070	5070	0
386	20231030	134600	17983685	5070	5070	5070	5070	0
387	20231030	134500	17983685	5070	5070	5070	5070	0
388	20231030	134400	17983685	5070	5070	5070	5070	0
389	20231030	134300	17983685	5070	5070	5070	5070	0
390	20231030	134200	17983685	5070	5070	5070	5070	0
391	20231030	134100	17983685	5070	5070	5070	5070	0
392	20231030	134000	17983685	5070	5070	5070	5070	0
393	20231030	133900	17983685	5070	5070	5070	5070	0
394	20231030	133800	17983685	5070	5070	5070	5070	0
395	20231030	133700	17983685	5070	5070	5070	5070	0
396	20231030	133600	17983685	5070	5070	5070	5070	0
397	20231030	133500	17983685	5070	5070	5070	5070	0
398	20231030	133400	17983685	5070	5070	5070	5070	0
399	20231030	133300	17983685	5070	5070	5070	5070	0
400	20231030	133200	17983685	5070	5070	5070	5070	0
401	20231030	133100	17983685	5070	5070	5070	5070	0
402	20231030	133000	17983685	5070	5070	5070	5070	0
403	20231030	132900	17983685	5070	5070	5070	5070	0
404	20231030	132800	17983685	5070	5070	5070	5070	0
405	20231030	132700	17983685	5070	5070	5070	5070	0
406	20231030	132600	17983685	5070	5070	5070	5070	0
407	20231030	132500	17983685	5070	5070	5070	5070	0
408	20231030	132400	17983685	5070	5070	5070	5070	0
409	20231030	132300	17983685	5070	5070	5070	5070	0
410	20231030	132200	17983685	5070	5070	5070	5070	0
411	20231030	132100	17983685	5070	5070	5070	5070	0
412	20231030	132000	17983685	5070	5070	5070	5070	0
413	20231030	131900	17983685	5070	5070	5070	5070	0
414	20231030	131800	17983685	5070	5070	5070	5070	0
415	20231030	131700	17983685	5070	5070	5070	5070	0
416	20231030	131600	17983685	5070	5070	5070	5070	0
417	20231030	131500	17983685	5070	5070	5070	5070	0
418	20231030	131400	17983685	5070	5070	5070	5070	0
419	20231030	131300	17983685	5070	5070	5070	5070	0
420	20231030	131200	17983685	5070	5070	5070	5070	0
421	20231030	131100	17983685	5070	5070	5070	5070	0
422	20231030	131000	17983685	5070	5070	5070	5070	0
423	20231030	130900	17983685	5070	5070	5070	5070	0
424	20231030	130800	17983685	5070	5070	5070	5070	0
425	20231030	130700	17983685	5070	5070	5070	5070	0
426	20231030	130600	17983685	5070	5070	5070	5070	0
427	20231030	130500	17983685	5070	5070	5070	5070	0
428	20231030	130400	17983685	5070	5070	5070	5070	0
429	20231030	130300	17983685	5070	5070	5070	5070	0
430	20231030	130200	17983685	5070	5070	5070	5070	0
431	20231030	130100	17983685	5070	5070	5070	5070	0
432	20231030	130000	17983685	5070	5070	5070	5070	0
433	20231030	125900	17983685	5070	5070	5070	5070	0
434	20231030	125800	17983685	5070	5070	5070	5070	0
435	20231030	125700	17983685	5070	5070	5070	5070	0
436	20231030	125600	17983685	5070	5070	5070	5070	0
437	20231030	125500	17983685	5070	5070	5070	5070	0
438	20231030	125400	17983685	5070	5070	5070	5070	0
439	20231030	125300	17983685	5070	5070	5070	5070	0
440	20231030	125200	17983685	5070	5070	5070	5070	0
441	20231030	125100	17983685	5070	5070	5070	5070	0
442	20231030	125000	17983685	5070	5070	5070	5070	0
443	20231030	124900	17983685	5070	5070	5070	5070	0
444	20231030	124800	17983685	5070	5070	5070	5070	0
445	20231030	124700	17983685	5070	5070	5070	5070	0
446	20231030	124600	17983685	5070	5070	5070	5070	0
447	20231030	124500	17983685	5070	5070	5070	5070	0
448	20231030	124400	17983685	5070	5070	5070	5070	0
449	20231030	124300	17983685	5070	5070	5070	5070	0
450	20231030	124200	17983685	5070	5070	5070	5070	0
451	20231030	124100	17983685	5070	5070	5070	5070	0
452	20231030	124000	17983685	5070	5070	5070	5070	0
453	20231030	123900	17983685	5070	5070	5070	5070	0
454	20231030	123800	17983685	5070	5070	5070	5070	0
455	20231030	123700	17983685	5070	5070	5070	5070	0
456	20231030	123600	17983685	5070	5070	5070	5070	0
457	20231030	123500	17983685	5070	5070	5070	5070	0
458	20231030	123400	17983685	5070	5070	5070	5070	0
459	20231030	123300	17983685	5070	5070	5070	5070	0
460	20231030	123200	17983685	5070	5070	5070	5070	0
461	20231030	123100	17983685	5070	5070	5070	5070	0
462	20231030	123000	17983685	5070	5070	5070	5070	0
463	20231030	122900	17983685	5070	5070	5070	5070	0
464	20231030	122800	17983685	5070	5070	5070	5070	7
465	20231030	122700	17948195	5070	5070	5070	5070	0
466	20231030	122600	17948195	5070	5070	5070	5070	0
467	20231030	122500	17948195	5070	5070	5070	5070	0
468	20231030	122400	17948195	5070	5070	5070	5070	0
469	20231030	122300	17948195	5070	5070	5070	5070	0
470	20231030	122200	17948195	5070	5070	5070	5070	0
471	20231030	122100	17948195	5070	5070	5070	5070	0
472	20231030	122000	17948195	5070	5070	5070	5070	0
473	20231030	121900	17948195	5070	5070	5070	5070	0
474	20231030	121800	17948195	5070	5070	5070	5070	0
475	20231030	121700	17948195	5070	5070	5070	5070	0
476	20231030	121600	17948195	5070	5070	5070	5070	0
477	20231030	121500	17948195	5070	5070	5070	5070	0
478	20231030	121400	17948195	5070	5070	5070	5070	0
479	20231030	121300	17948195	5070	5070	5070	5070	0
480	20231030	121200	17948195	5070	5070	5070	5070	0
481	20231030	121100	17948195	5070	5070	5070	5070	1
482	20231030	121000	17943125	5070	5070	5070	5070	0
483	20231030	120900	17943125	5070	5070	5070	5070	0
484	20231030	120800	17943125	5070	5070	5070	5070	0
485	20231030	120700	17943125	5070	5070	5070	5070	0
486	20231030	120600	17943125	5070	5070	5070	5070	0
487	20231030	120500	17943125	5070	5070	5070	5070	0
488	20231030	120400	17943125	5070	5070	5070	5070	0
489	20231030	120300	17943125	5070	5070	5070	5070	0
490	20231030	120200	17943125	5070	5070	5070	5070	0
491	20231030	120100	17943125	5070	5070	5070	5070	0
492	20231030	120000	17943125	5070	5070	5070	5070	0
493	20231030	115900	17943125	5070	5070	5070	5070	0
494	20231030	115800	17943125	5070	5070	5070	5070	0
495	20231030	115700	17943125	5070	5070	5070	5070	0
496	20231030	115600	17943125	5070	5070	5070	5070	0
497	20231030	115500	17943125	5070	5070	5070	5070	0
498	20231030	115400	17943125	5070	5070	5070	5070	0
499	20231030	115300	17943125	5070	5070	5070	5070	0
500	20231030	115200	17943125	5070	5070	5070	5070	0
501	20231030	115100	17943125	5070	5070	5070	5070	0
502	20231030	115000	17943125	5070	5070	5070	5070	0
503	20231030	114900	17943125	5070	5070	5070	5070	0
504	20231030	114800	17943125	5070	5070	5070	5070	0
505	20231030	114700	17943125	5070	5070	5070	5070	0
506	20231030	114600	17943125	5070	5070	5070	5070	0
507	20231030	114500	17943125	5070	5070	5070	5070	0
508	20231030	114400	17943125	5070	5070	5070	5070	0
509	20231030	114300	17943125	5070	5070	5070	5070	0
510	20231030	114200	17943125	5070	5070	5070	5070	0
511	20231030	114100	17943125	5070	5070	5070	5070	0
512	20231030	114000	17943125	5070	5070	5070	5070	0
513	20231030	113900	17943125	5070	5070	5070	5070	0
514	20231030	113800	17943125	5070	5070	5070	5070	0
515	20231030	113700	17943125	5070	5070	5070	5070	0
516	20231030	113600	17943125	5070	5070	5070	5070	0
517	20231030	113500	17943125	5070	5070	5070	5070	0
518	20231030	113400	17943125	5070	5070	5070	5070	0
519	20231030	113300	17943125	5070	5070	5070	5070	0
520	20231030	113200	17943125	5070	5070	5070	5070	1
521	20231030	113100	17938055	5070	5070	5070	5070	0
522	20231030	113000	17938055	5070	5070	5070	5070	0
523	20231030	112900	17938055	5070	5070	5070	5070	0
524	20231030	112800	17938055	5070	5070	5070	5070	0
525	20231030	112700	17938055	5070	5070	5070	5070	0
526	20231030	112600	17938055	5070	5070	5070	5070	0
527	20231030	112500	17938055	5070	5070	5070	5070	0
528	20231030	112400	17938055	5070	5070	5070	5070	0
529	20231030	112300	17938055	5070	5070	5070	5070	0
530	20231030	112200	17938055	5070	5070	5070	5070	2
531	20231030	112100	17927915	5070	5070	5070	5070	0
532	20231030	112000	17927915	5070	5070	5070	5070	0
533	20231030	111900	17927915	5070	5070	5070	5070	0
534	20231030	111800	17927915	5070	5070	5070	5070	0
535	20231030	111700	17927915	5070	5070	5070	5070	0
536	20231030	111600	17927915	5070	5070	5070	5070	0
537	20231030	111500	17927915	5070	5070	5070	5070	0
538	20231030	111400	17927915	5070	5070	5070	5070	0
539	20231030	111300	17927915	5070	5070	5070	5070	0
540	20231030	111200	17927915	5070	5070	5070	5070	0
541	20231030	111100	17927915	5070	5070	5070	5070	0
542	20231030	111000	17927915	5070	5070	5070	5070	0
543	20231030	110900	17927915	5070	5070	5070	5070	0
544	20231030	110800	17927915	5070	5070	5070	5070	0
545	20231030	110700	17927915	5070	5070	5070	5070	1
546	20231030	110600	17922845	5060	5060	5060	5060	0
547	20231030	110500	17922845	5060	5060	5060	5060	0
548	20231030	110400	17922845	5060	5060	5060	5060	441
549	20231030	110300	15691385	5060	5060	5060	5060	1
550	20231030	110200	15686325	5030	5030	5030	5030	0
551	20231030	110100	15686325	5030	5030	5030	5030	0
552	20231030	110000	15686325	5030	5030	5030	5030	1
553	20231030	105900	15681295	5060	5060	5060	5060	0
554	20231030	105800	15681295	5060	5060	5060	5060	0
555	20231030	105700	15681295	5060	5060	5060	5060	0
556	20231030	105600	15681295	5060	5060	5060	5060	0
557	20231030	105500	15681295	5060	5060	5060	5060	0
558	20231030	105400	15681295	5060	5060	5060	5060	0
559	20231030	105300	15681295	5060	5060	5060	5060	0
560	20231030	105200	15681295	5060	5060	5060	5060	1
561	20231030	105100	15676235	5030	5030	5030	5030	0
562	20231030	105000	15676235	5030	5030	5030	5030	0
563	20231030	104900	15676235	5030	5030	5030	5030	0
564	20231030	104800	15676235	5030	5030	5030	5030	2
565	20231030	104700	15666175	5060	5060	5060	5060	0
566	20231030	104600	15666175	5060	5060	5060	5060	0
567	20231030	104500	15666175	5060	5060	5060	5060	0
568	20231030	104400	15666175	5060	5060	5060	5060	0
569	20231030	104300	15666175	5060	5060	5060	5060	0
570	20231030	104200	15666175	5060	5060	5060	5060	0
571	20231030	104100	15666175	5060	5060	5060	5060	0
572	20231030	104000	15666175	5060	5060	5060	5060	0
573	20231030	103900	15666175	5060	5060	5060	5060	1
574	20231030	103800	15661115	5060	5060	5060	5060	0
575	20231030	103700	15661115	5060	5060	5060	5060	0
576	20231030	103600	15661115	5060	5060	5060	5060	0
577	20231030	103500	15661115	5060	5050	5060	5050	159
578	20231030	103400	14858155	5050	5050	5050	5050	0
579	20231030	103300	14858155	5050	5050	5050	5050	5
580	20231030	103200	14832905	5060	5060	5060	5060	0
581	20231030	103100	14832905	5060	5060	5060	5060	0
582	20231030	103000	14832905	5060	5060	5060	5060	0
583	20231030	102900	14832905	5060	5060	5060	5060	0
584	20231030	102800	14832905	5060	5060	5060	5060	0
585	20231030	102700	14832905	5060	5060	5060	5060	0
586	20231030	102600	14832905	5060	5060	5060	5060	0
587	20231030	102500	14832905	5060	5060	5060	5060	0
588	20231030	102400	14832905	5060	5060	5060	5060	0
589	20231030	102300	14832905	5060	5060	5060	5060	0
590	20231030	102200	14832905	5060	5060	5060	5060	0
591	20231030	102100	14832905	5060	5060	5060	5060	0
592	20231030	102000	14832905	5060	5060	5060	5060	0
593	20231030	101900	14832905	5060	5060	5060	5060	0
594	20231030	101800	14832905	5060	5060	5060	5060	0
595	20231030	101700	14832905	5060	5060	5060	5060	0
596	20231030	101600	14832905	5060	5060	5060	5060	0
597	20231030	101500	14832905	5060	5060	5060	5060	0
598	20231030	101400	14832905	5060	5060	5060	5060	0
599	20231030	101300	14832905	5060	5060	5060	5060	0
600	20231030	101200	14832905	5060	5060	5060	5060	0
601	20231030	101100	14832905	5060	5060	5060	5060	0
602	20231030	101000	14832905	5060	5060	5060	5060	0
603	20231030	100900	14832905	5060	5060	5060	5060	0
604	20231030	100800	14832905	5060	5060	5060	5060	0
605	20231030	100700	14832905	5060	5060	5060	5060	0
606	20231030	100600	14832905	5060	5060	5060	5060	0
607	20231030	100500	14832905	5060	5060	5060	5060	0
608	20231030	100400	14832905	5060	5060	5060	5060	0
609	20231030	100300	14832905	5060	5060	5060	5060	0
610	20231030	100200	14832905	5060	5060	5060	5060	1
611	20231030	100100	14827845	5060	5060	5060	5060	0
612	20231030	100000	14827845	5060	5060	5060	5060	120
613	20231030	095900	14220645	5060	5060	5060	5060	0
614	20231030	095800	14220645	5060	5060	5060	5060	0
615	20231030	095700	14220645	5060	5060	5060	5060	0
616	20231030	095600	14220645	5060	5060	5060	5060	0
617	20231030	095500	14220645	5060	5060	5060	5060	0
618	20231030	095400	14220645	5060	5060	5060	5060	0
619	20231030	095300	14220645	5060	5060	5060	5060	0
620	20231030	095200	14220645	5060	5060	5060	5060	0
621	20231030	095100	14220645	5060	5060	5060	5060	0
622	20231030	095000	14220645	5060	5060	5060	5060	0
623	20231030	094900	14220645	5060	5060	5060	5060	0
624	20231030	094800	14220645	5060	5050	5060	5040	47
625	20231030	094700	13983315	5060	5060	5060	5060	0
626	20231030	094600	13983315	5060	5010	5060	5010	624
627	20231030	094500	10848345	5020	5020	5020	5020	1
628	20231030	094400	10843325	5030	5030	5030	5030	1
629	20231030	094300	10838295	5030	5030	5030	5030	0
630	20231030	094200	10838295	5030	5030	5030	5030	0
631	20231030	094100	10838295	5030	5030	5030	5030	0
632	20231030	094000	10838295	5030	5030	5030	5030	0
633	20231030	093900	10838295	5030	5030	5030	5030	1
634	20231030	093800	10833265	5050	5050	5050	5050	0
635	20231030	093700	10833265	5050	5050	5060	5050	81
636	20231030	093600	10424195	5060	5050	5060	5050	27
637	20231030	093500	10287815	5060	5050	5060	5050	67
638	20231030	093400	9949455	5050	5050	5050	5050	0
639	20231030	093300	9949455	5050	5050	5050	5050	5
640	20231030	093200	9924205	5050	5050	5050	5050	0
641	20231030	093100	9924205	5050	5050	5050	5050	1
642	20231030	093000	9919155	5040	5040	5040	5040	200
643	20231030	092900	8911155	5040	5040	5040	5040	0
644	20231030	092800	8911155	5040	5040	5040	5040	0
645	20231030	092700	8911155	5040	5040	5040	5040	0
646	20231030	092600	8911155	5040	5040	5040	5040	0
647	20231030	092500	8911155	5040	5040	5040	5040	0
648	20231030	092400	8911155	5040	5040	5040	5040	0
649	20231030	092300	8911155	5040	5040	5040	5040	0
650	20231030	092200	8911155	5040	5040	5040	5040	0
651	20231030	092100	8911155	5040	5040	5040	5040	0
652	20231030	092000	8911155	5040	5040	5040	5040	0
653	20231030	091900	8911155	5040	5040	5040	5040	0
654	20231030	091800	8911155	5040	5040	5040	5040	0
655	20231030	091700	8911155	5040	5040	5040	5040	0
656	20231030	091600	8911155	5040	5040	5040	5040	0
657	20231030	091500	8911155	5040	5040	5040	5040	395
658	20231030	091400	6920355	5060	4990	5060	4990	205
659	20231030	091300	5889645	4990	4990	4990	4990	0
660	20231030	091200	5889645	4990	4990	4990	4990	10
661	20231030	091100	5839745	4995	4995	4995	4995	0
662	20231030	091000	5839745	4995	4995	4995	4995	0
663	20231030	090900	5839745	4995	4995	4995	4995	0
664	20231030	090800	5839745	4995	4995	4995	4995	0
665	20231030	090700	5839745	4995	4995	5000	4995	166
666	20231030	090600	5009995	4995	4995	4995	4995	1
667	20231030	090500	5005000	5000	5000	5000	5000	0
668	20231030	090400	5005000	5000	5000	5000	5000	0
669	20231030	090300	5005000	5000	5000	5000	5000	0
670	20231030	090200	5005000	5000	5000	5000	5000	0
671	20231030	090100	5005000	5000	5000	5000	5000	0
672	20231030	090000	5005000	5000	5000	5000	5000	1001