KissMeData/013870/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185900	28306730	4075	4075	4075	4075	91
3	20231030	185800	28306730	4075	4075	4075	4075	0
4	20231030	185700	28306730	4075	4075	4075	4075	0
5	20231030	185600	28306730	4075	4075	4075	4075	0
6	20231030	185500	28306730	4075	4075	4075	4075	0
7	20231030	185400	28306730	4075	4075	4075	4075	0
8	20231030	185300	28306730	4075	4075	4075	4075	0
9	20231030	185200	28306730	4075	4075	4075	4075	0
10	20231030	185100	28306730	4075	4075	4075	4075	0
11	20231030	185000	28306730	4075	4075	4075	4075	0
12	20231030	184900	28306730	4075	4075	4075	4075	0
13	20231030	184800	28306730	4075	4075	4075	4075	0
14	20231030	184700	28306730	4075	4075	4075	4075	0
15	20231030	184600	28306730	4075	4075	4075	4075	0
16	20231030	184500	28306730	4075	4075	4075	4075	0
17	20231030	184400	28306730	4075	4075	4075	4075	0
18	20231030	184300	28306730	4075	4075	4075	4075	0
19	20231030	184200	28306730	4075	4075	4075	4075	0
20	20231030	184100	28306730	4075	4075	4075	4075	0
21	20231030	184000	28306730	4075	4075	4075	4075	0
22	20231030	183900	28306730	4075	4075	4075	4075	0
23	20231030	183800	28306730	4075	4075	4075	4075	0
24	20231030	183700	28306730	4075	4075	4075	4075	0
25	20231030	183600	28306730	4075	4075	4075	4075	0
26	20231030	183500	28306730	4075	4075	4075	4075	0
27	20231030	183400	28306730	4075	4075	4075	4075	0
28	20231030	183300	28306730	4075	4075	4075	4075	0
29	20231030	183200	28306730	4075	4075	4075	4075	0
30	20231030	183100	28306730	4075	4075	4075	4075	0
31	20231030	183000	28306730	4075	4075	4075	4075	0
32	20231030	182900	28306730	4075	4075	4075	4075	91
33	20231030	182800	28306730	4075	4075	4075	4075	0
34	20231030	182700	28306730	4075	4075	4075	4075	0
35	20231030	182600	28306730	4075	4075	4075	4075	0
36	20231030	182500	28306730	4075	4075	4075	4075	0
37	20231030	182400	28306730	4075	4075	4075	4075	0
38	20231030	182300	28306730	4075	4075	4075	4075	0
39	20231030	182200	28306730	4075	4075	4075	4075	0
40	20231030	182100	28306730	4075	4075	4075	4075	0
41	20231030	182000	28306730	4075	4075	4075	4075	0
42	20231030	181900	28306730	4075	4075	4075	4075	0
43	20231030	181800	28306730	4075	4075	4075	4075	0
44	20231030	181700	28306730	4075	4075	4075	4075	0
45	20231030	181600	28306730	4075	4075	4075	4075	0
46	20231030	181500	28306730	4075	4075	4075	4075	0
47	20231030	181400	28306730	4075	4075	4075	4075	0
48	20231030	181300	28306730	4075	4075	4075	4075	0
49	20231030	181200	28306730	4075	4075	4075	4075	0
50	20231030	181100	28306730	4075	4075	4075	4075	0
51	20231030	181000	28306730	4075	4075	4075	4075	0
52	20231030	180900	28306730	4075	4075	4075	4075	0
53	20231030	180800	28306730	4075	4075	4075	4075	0
54	20231030	180700	28306730	4075	4075	4075	4075	0
55	20231030	180600	28306730	4075	4075	4075	4075	0
56	20231030	180500	28306730	4075	4075	4075	4075	0
57	20231030	180400	28306730	4075	4075	4075	4075	0
58	20231030	180300	28306730	4075	4075	4075	4075	0
59	20231030	180200	28306730	4075	4075	4075	4075	0
60	20231030	180100	28306730	4075	4075	4075	4075	0
61	20231030	180000	28306730	4075	4075	4075	4075	0
62	20231030	175900	28306730	4075	4075	4075	4075	91
63	20231030	175800	28306730	4075	4075	4075	4075	0
64	20231030	175700	28306730	4075	4075	4075	4075	0
65	20231030	175600	28306730	4075	4075	4075	4075	0
66	20231030	175500	28306730	4075	4075	4075	4075	0
67	20231030	175400	28306730	4075	4075	4075	4075	0
68	20231030	175300	28306730	4075	4075	4075	4075	0
69	20231030	175200	28306730	4075	4075	4075	4075	0
70	20231030	175100	28306730	4075	4075	4075	4075	0
71	20231030	175000	28306730	4075	4075	4075	4075	0
72	20231030	174900	28306730	4075	4075	4075	4075	0
73	20231030	174800	28306730	4075	4075	4075	4075	0
74	20231030	174700	28306730	4075	4075	4075	4075	0
75	20231030	174600	28306730	4075	4075	4075	4075	0
76	20231030	174500	28306730	4075	4075	4075	4075	0
77	20231030	174400	28306730	4075	4075	4075	4075	0
78	20231030	174300	28306730	4075	4075	4075	4075	0
79	20231030	174200	28306730	4075	4075	4075	4075	0
80	20231030	174100	28306730	4075	4075	4075	4075	0
81	20231030	174000	28306730	4075	4075	4075	4075	0
82	20231030	173900	28306730	4075	4075	4075	4075	0
83	20231030	173800	28306730	4075	4075	4075	4075	0
84	20231030	173700	28306730	4075	4075	4075	4075	0
85	20231030	173600	28306730	4075	4075	4075	4075	0
86	20231030	173500	28306730	4075	4075	4075	4075	0
87	20231030	173400	28306730	4075	4075	4075	4075	0
88	20231030	173300	28306730	4075	4075	4075	4075	0
89	20231030	173200	28306730	4075	4075	4075	4075	0
90	20231030	173100	28306730	4075	4075	4075	4075	0
91	20231030	173000	28306730	4075	4075	4075	4075	0
92	20231030	172900	28306730	4075	4075	4075	4075	91
93	20231030	172800	28306730	4075	4075	4075	4075	0
94	20231030	172700	28306730	4075	4075	4075	4075	0
95	20231030	172600	28306730	4075	4075	4075	4075	0
96	20231030	172500	28306730	4075	4075	4075	4075	0
97	20231030	172400	28306730	4075	4075	4075	4075	0
98	20231030	172300	28306730	4075	4075	4075	4075	0
99	20231030	172200	28306730	4075	4075	4075	4075	0
100	20231030	172100	28306730	4075	4075	4075	4075	0
101	20231030	172000	28306730	4075	4075	4075	4075	0
102	20231030	171900	28306730	4075	4075	4075	4075	0
103	20231030	171800	28306730	4075	4075	4075	4075	0
104	20231030	171700	28306730	4075	4075	4075	4075	0
105	20231030	171600	28306730	4075	4075	4075	4075	0
106	20231030	171500	28306730	4075	4075	4075	4075	0
107	20231030	171400	28306730	4075	4075	4075	4075	0
108	20231030	171300	28306730	4075	4075	4075	4075	0
109	20231030	171200	28306730	4075	4075	4075	4075	0
110	20231030	171100	28306730	4075	4075	4075	4075	0
111	20231030	171000	28306730	4075	4075	4075	4075	0
112	20231030	170900	28306730	4075	4075	4075	4075	0
113	20231030	170800	28306730	4075	4075	4075	4075	0
114	20231030	170700	28306730	4075	4075	4075	4075	0
115	20231030	170600	28306730	4075	4075	4075	4075	0
116	20231030	170500	28306730	4075	4075	4075	4075	0
117	20231030	170400	28306730	4075	4075	4075	4075	0
118	20231030	170300	28306730	4075	4075	4075	4075	0
119	20231030	170200	28306730	4075	4075	4075	4075	0
120	20231030	170100	28306730	4075	4075	4075	4075	0
121	20231030	170000	28306730	4075	4075	4075	4075	0
122	20231030	165900	28306730	4075	4075	4075	4075	91
123	20231030	165800	28306730	4075	4075	4075	4075	0
124	20231030	165700	28306730	4075	4075	4075	4075	0
125	20231030	165600	28306730	4075	4075	4075	4075	0
126	20231030	165500	28306730	4075	4075	4075	4075	0
127	20231030	165400	28306730	4075	4075	4075	4075	0
128	20231030	165300	28306730	4075	4075	4075	4075	0
129	20231030	165200	28306730	4075	4075	4075	4075	0
130	20231030	165100	28306730	4075	4075	4075	4075	0
131	20231030	165000	28306730	4075	4075	4075	4075	0
132	20231030	164900	28306730	4075	4075	4075	4075	0
133	20231030	164800	28306730	4075	4075	4075	4075	0
134	20231030	164700	28306730	4075	4075	4075	4075	0
135	20231030	164600	28306730	4075	4075	4075	4075	0
136	20231030	164500	28306730	4075	4075	4075	4075	0
137	20231030	164400	28306730	4075	4075	4075	4075	0
138	20231030	164300	28306730	4075	4075	4075	4075	0
139	20231030	164200	28306730	4075	4075	4075	4075	0
140	20231030	164100	28306730	4075	4075	4075	4075	0
141	20231030	164000	28306730	4075	4075	4075	4075	0
142	20231030	163900	28306730	4075	4075	4075	4075	0
143	20231030	163800	28306730	4075	4075	4075	4075	0
144	20231030	163700	28306730	4075	4075	4075	4075	0
145	20231030	163600	28306730	4075	4075	4075	4075	0
146	20231030	163500	28306730	4075	4075	4075	4075	0
147	20231030	163400	28306730	4075	4075	4075	4075	0
148	20231030	163300	28306730	4075	4075	4075	4075	0
149	20231030	163200	28306730	4075	4075	4075	4075	0
150	20231030	163100	28306730	4075	4075	4075	4075	0
151	20231030	163000	28306730	4075	4075	4075	4075	0
152	20231030	162900	28306730	4075	4075	4075	4075	91
153	20231030	162800	28306730	4075	4075	4075	4075	0
154	20231030	162700	28306730	4075	4075	4075	4075	0
155	20231030	162600	28306730	4075	4075	4075	4075	0
156	20231030	162500	28306730	4075	4075	4075	4075	0
157	20231030	162400	28306730	4075	4075	4075	4075	0
158	20231030	162300	28306730	4075	4075	4075	4075	0
159	20231030	162200	28306730	4075	4075	4075	4075	0
160	20231030	162100	28306730	4075	4075	4075	4075	0
161	20231030	162000	28306730	4075	4075	4075	4075	0
162	20231030	161900	28306730	4075	4075	4075	4075	0
163	20231030	161800	28306730	4075	4075	4075	4075	0
164	20231030	161700	28306730	4075	4075	4075	4075	0
165	20231030	161600	28306730	4075	4075	4075	4075	0
166	20231030	161500	28306730	4075	4075	4075	4075	0
167	20231030	161400	28306730	4075	4075	4075	4075	0
168	20231030	161300	28306730	4075	4075	4075	4075	0
169	20231030	161200	28306730	4075	4075	4075	4075	0
170	20231030	161100	28306730	4075	4075	4075	4075	0
171	20231030	161000	28306730	4075	4075	4075	4075	0
172	20231030	160900	28306730	4075	4075	4075	4075	0
173	20231030	160800	28306730	4075	4075	4075	4075	0
174	20231030	160700	28306730	4075	4075	4075	4075	0
175	20231030	160600	28306730	4075	4075	4075	4075	0
176	20231030	160500	28306730	4075	4075	4075	4075	0
177	20231030	160400	28306730	4075	4075	4075	4075	0
178	20231030	160300	28306730	4075	4075	4075	4075	0
179	20231030	160200	28306730	4075	4075	4075	4075	0
180	20231030	160100	28306730	4075	4075	4075	4075	0
181	20231030	160000	28306730	4075	4075	4075	4075	0
182	20231030	155900	28306730	4075	4075	4075	4075	91
183	20231030	155800	28306730	4075	4075	4075	4075	0
184	20231030	155700	28306730	4075	4075	4075	4075	0
185	20231030	155600	28306730	4075	4075	4075	4075	0
186	20231030	155500	28306730	4075	4075	4075	4075	0
187	20231030	155400	28306730	4075	4075	4075	4075	0
188	20231030	155300	28306730	4075	4075	4075	4075	0
189	20231030	155200	28306730	4075	4075	4075	4075	0
190	20231030	155100	28306730	4075	4075	4075	4075	0
191	20231030	155000	28306730	4075	4075	4075	4075	0
192	20231030	154900	28306730	4075	4075	4075	4075	0
193	20231030	154800	28306730	4075	4075	4075	4075	0
194	20231030	154700	28306730	4075	4075	4075	4075	0
195	20231030	154600	28306730	4075	4075	4075	4075	0
196	20231030	154500	28306730	4075	4075	4075	4075	0
197	20231030	154400	28306730	4075	4075	4075	4075	0
198	20231030	154300	28306730	4075	4075	4075	4075	0
199	20231030	154200	28306730	4075	4075	4075	4075	0
200	20231030	154100	28306730	4075	4075	4075	4075	0
201	20231030	154000	28306730	4075	4075	4075	4075	0
202	20231030	153900	28306730	4075	4075	4075	4075	0
203	20231030	153800	28306730	4075	4075	4075	4075	0
204	20231030	153700	28306730	4075	4075	4075	4075	0
205	20231030	153600	28306730	4075	4075	4075	4075	0
206	20231030	153500	28306730	4075	4075	4075	4075	0
207	20231030	153400	28306730	4075	4075	4075	4075	0
208	20231030	153300	28306730	4075	4075	4075	4075	0
209	20231030	153200	28306730	4075	4075	4075	4075	0
210	20231030	153100	28306730	4075	4075	4075	4075	0
211	20231030	153000	28306730	4075	4075	4075	4075	91
212	20231030	152900	27935905	4095	4095	4095	4095	0
213	20231030	152800	27935905	4095	4095	4095	4095	0
214	20231030	152700	27935905	4095	4095	4095	4095	0
215	20231030	152600	27935905	4095	4095	4095	4095	0
216	20231030	152500	27935905	4095	4095	4095	4095	0
217	20231030	152400	27935905	4095	4095	4095	4095	0
218	20231030	152300	27935905	4095	4095	4095	4095	0
219	20231030	152200	27935905	4095	4095	4095	4095	0
220	20231030	152100	27935905	4095	4095	4095	4095	0
221	20231030	152000	27935905	4095	4095	4095	4095	0
222	20231030	151900	27935905	4095	4095	4095	4095	0
223	20231030	151800	27935905	4095	4095	4095	4095	0
224	20231030	151700	27935905	4095	4095	4095	4095	0
225	20231030	151600	27935905	4095	4095	4095	4095	0
226	20231030	151500	27935905	4095	4095	4095	4095	0
227	20231030	151400	27935905	4095	4095	4095	4095	0
228	20231030	151300	27935905	4095	4095	4095	4095	0
229	20231030	151200	27935905	4095	4095	4095	4095	41
230	20231030	151100	27768010	4075	4075	4075	4075	0
231	20231030	151000	27768010	4075	4080	4080	4075	452
232	20231030	150900	25925560	4075	4075	4075	4075	0
233	20231030	150800	25925560	4075	4075	4075	4075	0
234	20231030	150700	25925560	4075	4075	4075	4075	75
235	20231030	150600	25619935	4080	4080	4080	4080	125
236	20231030	150500	25109935	4080	4085	4085	4080	100
237	20231030	150400	24701885	4085	4090	4090	4085	300
238	20231030	150300	23475385	4095	4095	4095	4095	0
239	20231030	150200	23475385	4095	4090	4095	4090	120
240	20231030	150100	22984485	4095	4095	4095	4095	0
241	20231030	150000	22984485	4095	4095	4095	4095	0
242	20231030	145900	22984485	4095	4095	4095	4095	0
243	20231030	145800	22984485	4095	4095	4095	4095	0
244	20231030	145700	22984485	4095	4095	4095	4095	0
245	20231030	145600	22984485	4095	4095	4095	4095	0
246	20231030	145500	22984485	4095	4095	4095	4095	0
247	20231030	145400	22984485	4095	4095	4095	4095	0
248	20231030	145300	22984485	4095	4095	4095	4095	0
249	20231030	145200	22984485	4095	4095	4095	4095	0
250	20231030	145100	22984485	4095	4095	4095	4095	30
251	20231030	145000	22861635	4100	4100	4100	4100	89
252	20231030	144900	22496735	4105	4105	4105	4105	0
253	20231030	144800	22496735	4105	4105	4105	4105	0
254	20231030	144700	22496735	4105	4105	4105	4105	0
255	20231030	144600	22496735	4105	4105	4105	4105	0
256	20231030	144500	22496735	4105	4105	4105	4105	0
257	20231030	144400	22496735	4105	4105	4105	4105	0
258	20231030	144300	22496735	4105	4105	4105	4105	0
259	20231030	144200	22496735	4105	4105	4105	4105	0
260	20231030	144100	22496735	4105	4105	4105	4105	0
261	20231030	144000	22496735	4105	4105	4105	4105	0
262	20231030	143900	22496735	4105	4105	4105	4105	0
263	20231030	143800	22496735	4105	4105	4105	4105	0
264	20231030	143700	22496735	4105	4105	4105	4105	0
265	20231030	143600	22496735	4105	4105	4105	4105	0
266	20231030	143500	22496735	4105	4105	4105	4105	100
267	20231030	143400	22086235	4105	4105	4105	4105	0
268	20231030	143300	22086235	4105	4105	4105	4105	0
269	20231030	143200	22086235	4105	4105	4105	4105	0
270	20231030	143100	22086235	4105	4105	4105	4105	0
271	20231030	143000	22086235	4105	4105	4105	4105	21
272	20231030	142900	22000030	4105	4105	4105	4105	0
273	20231030	142800	22000030	4105	4105	4105	4105	0
274	20231030	142700	22000030	4105	4105	4105	4105	0
275	20231030	142600	22000030	4105	4105	4105	4105	0
276	20231030	142500	22000030	4105	4105	4105	4105	0
277	20231030	142400	22000030	4105	4105	4105	4105	0
278	20231030	142300	22000030	4105	4105	4105	4105	0
279	20231030	142200	22000030	4105	4115	4115	4105	25
280	20231030	142100	21897205	4125	4125	4125	4125	1
281	20231030	142000	21893080	4115	4115	4115	4115	0
282	20231030	141900	21893080	4115	4115	4115	4115	0
283	20231030	141800	21893080	4115	4115	4115	4115	0
284	20231030	141700	21893080	4115	4115	4115	4115	0
285	20231030	141600	21893080	4115	4115	4115	4115	0
286	20231030	141500	21893080	4115	4115	4115	4115	0
287	20231030	141400	21893080	4115	4115	4115	4115	0
288	20231030	141300	21893080	4115	4115	4115	4115	0
289	20231030	141200	21893080	4115	4115	4115	4115	0
290	20231030	141100	21893080	4115	4115	4115	4115	0
291	20231030	141000	21893080	4115	4115	4115	4115	0
292	20231030	140900	21893080	4115	4115	4115	4115	0
293	20231030	140800	21893080	4115	4120	4120	4115	66
294	20231030	140700	21621210	4120	4120	4120	4120	300
295	20231030	140600	20385210	4120	4120	4120	4120	0
296	20231030	140500	20385210	4120	4120	4120	4120	0
297	20231030	140400	20385210	4120	4120	4120	4120	39
298	20231030	140300	20224530	4125	4125	4125	4125	0
299	20231030	140200	20224530	4125	4125	4125	4125	0
300	20231030	140100	20224530	4125	4125	4125	4125	0
301	20231030	140000	20224530	4125	4125	4125	4125	0
302	20231030	135900	20224530	4125	4125	4125	4125	1
303	20231030	135800	20220405	4120	4120	4120	4120	0
304	20231030	135700	20220405	4120	4120	4120	4120	0
305	20231030	135600	20220405	4120	4120	4120	4120	0
306	20231030	135500	20220405	4120	4120	4120	4120	0
307	20231030	135400	20220405	4120	4120	4120	4120	0
308	20231030	135300	20220405	4120	4120	4120	4120	0
309	20231030	135200	20220405	4120	4120	4120	4120	100
310	20231030	135100	19808405	4125	4125	4125	4125	0
311	20231030	135000	19808405	4125	4125	4125	4125	0
312	20231030	134900	19808405	4125	4125	4125	4125	0
313	20231030	134800	19808405	4125	4125	4125	4125	0
314	20231030	134700	19808405	4125	4125	4125	4125	0
315	20231030	134600	19808405	4125	4125	4125	4125	0
316	20231030	134500	19808405	4125	4125	4125	4125	0
317	20231030	134400	19808405	4125	4125	4125	4125	0
318	20231030	134300	19808405	4125	4125	4125	4125	0
319	20231030	134200	19808405	4125	4125	4125	4125	0
320	20231030	134100	19808405	4125	4125	4125	4125	50
321	20231030	134000	19602155	4120	4120	4120	4120	70
322	20231030	133900	19313755	4125	4125	4125	4125	0
323	20231030	133800	19313755	4125	4125	4125	4125	0
324	20231030	133700	19313755	4125	4125	4125	4125	0
325	20231030	133600	19313755	4125	4125	4125	4125	0
326	20231030	133500	19313755	4125	4125	4125	4125	0
327	20231030	133400	19313755	4125	4125	4125	4125	0
328	20231030	133300	19313755	4125	4125	4125	4125	0
329	20231030	133200	19313755	4125	4125	4125	4125	0
330	20231030	133100	19313755	4125	4125	4125	4125	50
331	20231030	133000	19107505	4125	4125	4125	4125	0
332	20231030	132900	19107505	4125	4125	4125	4125	0
333	20231030	132800	19107505	4125	4125	4125	4125	0
334	20231030	132700	19107505	4125	4125	4125	4125	0
335	20231030	132600	19107505	4125	4125	4125	4125	50
336	20231030	132500	18901255	4140	4140	4140	4140	0
337	20231030	132400	18901255	4140	4140	4140	4140	0
338	20231030	132300	18901255	4140	4140	4140	4140	0
339	20231030	132200	18901255	4140	4140	4140	4140	0
340	20231030	132100	18901255	4140	4140	4140	4140	0
341	20231030	132000	18901255	4140	4140	4140	4140	0
342	20231030	131900	18901255	4140	4140	4140	4140	0
343	20231030	131800	18901255	4140	4140	4140	4140	0
344	20231030	131700	18901255	4140	4140	4140	4140	0
345	20231030	131600	18901255	4140	4140	4140	4140	0
346	20231030	131500	18901255	4140	4140	4140	4140	50
347	20231030	131400	18694255	4145	4145	4145	4145	0
348	20231030	131300	18694255	4145	4145	4145	4145	0
349	20231030	131200	18694255	4145	4145	4145	4145	0
350	20231030	131100	18694255	4145	4145	4145	4145	0
351	20231030	131000	18694255	4145	4145	4145	4145	0
352	20231030	130900	18694255	4145	4145	4145	4145	0
353	20231030	130800	18694255	4145	4145	4145	4145	0
354	20231030	130700	18694255	4145	4145	4145	4145	266
355	20231030	130600	17591685	4145	4145	4145	4145	0
356	20231030	130500	17591685	4145	4145	4145	4145	0
357	20231030	130400	17591685	4145	4145	4145	4145	0
358	20231030	130300	17591685	4145	4145	4145	4145	0
359	20231030	130200	17591685	4145	4145	4145	4145	0
360	20231030	130100	17591685	4145	4145	4145	4145	0
361	20231030	130000	17591685	4145	4145	4145	4145	0
362	20231030	125900	17591685	4145	4145	4145	4145	0
363	20231030	125800	17591685	4145	4145	4145	4145	0
364	20231030	125700	17591685	4145	4145	4145	4145	0
365	20231030	125600	17591685	4145	4145	4145	4145	0
366	20231030	125500	17591685	4145	4145	4145	4145	0
367	20231030	125400	17591685	4145	4145	4145	4145	0
368	20231030	125300	17591685	4145	4145	4145	4145	0
369	20231030	125200	17591685	4145	4145	4145	4145	0
370	20231030	125100	17591685	4145	4145	4145	4145	0
371	20231030	125000	17591685	4145	4145	4145	4145	0
372	20231030	124900	17591685	4145	4145	4145	4145	0
373	20231030	124800	17591685	4145	4145	4145	4145	0
374	20231030	124700	17591685	4145	4145	4145	4145	0
375	20231030	124600	17591685	4145	4145	4145	4145	1
376	20231030	124500	17587540	4145	4145	4145	4145	0
377	20231030	124400	17587540	4145	4145	4145	4145	0
378	20231030	124300	17587540	4145	4145	4145	4145	0
379	20231030	124200	17587540	4145	4145	4145	4145	0
380	20231030	124100	17587540	4145	4145	4145	4145	0
381	20231030	124000	17587540	4145	4145	4145	4145	0
382	20231030	123900	17587540	4145	4145	4145	4145	0
383	20231030	123800	17587540	4145	4145	4145	4145	0
384	20231030	123700	17587540	4145	4145	4145	4145	0
385	20231030	123600	17587540	4145	4145	4145	4145	0
386	20231030	123500	17587540	4145	4145	4145	4145	0
387	20231030	123400	17587540	4145	4145	4145	4145	0
388	20231030	123300	17587540	4145	4145	4145	4145	0
389	20231030	123200	17587540	4145	4145	4145	4145	0
390	20231030	123100	17587540	4145	4145	4145	4145	0
391	20231030	123000	17587540	4145	4145	4145	4145	0
392	20231030	122900	17587540	4145	4145	4145	4145	0
393	20231030	122800	17587540	4145	4145	4145	4145	0
394	20231030	122700	17587540	4145	4145	4145	4145	0
395	20231030	122600	17587540	4145	4145	4145	4145	3
396	20231030	122500	17575105	4150	4150	4150	4150	0
397	20231030	122400	17575105	4150	4150	4150	4150	0
398	20231030	122300	17575105	4150	4150	4150	4150	0
399	20231030	122200	17575105	4150	4150	4150	4150	0
400	20231030	122100	17575105	4150	4150	4150	4150	0
401	20231030	122000	17575105	4150	4150	4150	4150	0
402	20231030	121900	17575105	4150	4150	4150	4150	0
403	20231030	121800	17575105	4150	4150	4150	4150	0
404	20231030	121700	17575105	4150	4150	4150	4150	0
405	20231030	121600	17575105	4150	4150	4150	4150	0
406	20231030	121500	17575105	4150	4150	4150	4150	0
407	20231030	121400	17575105	4150	4150	4150	4150	25
408	20231030	121300	17471355	4150	4150	4150	4150	0
409	20231030	121200	17471355	4150	4150	4150	4150	0
410	20231030	121100	17471355	4150	4150	4150	4150	0
411	20231030	121000	17471355	4150	4150	4150	4150	1
412	20231030	120900	17467205	4145	4145	4145	4145	0
413	20231030	120800	17467205	4145	4145	4145	4145	0
414	20231030	120700	17467205	4145	4145	4145	4145	0
415	20231030	120600	17467205	4145	4145	4145	4145	102
416	20231030	120500	17044415	4145	4145	4145	4145	0
417	20231030	120400	17044415	4145	4145	4145	4145	90
418	20231030	120300	16671365	4145	4135	4145	4135	100
419	20231030	120200	16257555	4135	4130	4135	4130	602
420	20231030	120100	13771290	4115	4110	4115	4110	103
421	20231030	120000	13347685	4105	4105	4105	4105	0
422	20231030	115900	13347685	4105	4105	4105	4105	0
423	20231030	115800	13347685	4105	4105	4105	4105	0
424	20231030	115700	13347685	4105	4105	4105	4105	0
425	20231030	115600	13347685	4105	4105	4105	4105	0
426	20231030	115500	13347685	4105	4105	4105	4105	0
427	20231030	115400	13347685	4105	4105	4105	4105	0
428	20231030	115300	13347685	4105	4105	4105	4105	19
429	20231030	115200	13269690	4110	4110	4110	4110	0
430	20231030	115100	13269690	4110	4110	4110	4110	0
431	20231030	115000	13269690	4110	4110	4110	4110	0
432	20231030	114900	13269690	4110	4110	4110	4110	0
433	20231030	114800	13269690	4110	4110	4110	4110	0
434	20231030	114700	13269690	4110	4110	4110	4110	0
435	20231030	114600	13269690	4110	4110	4110	4110	0
436	20231030	114500	13269690	4110	4110	4110	4110	0
437	20231030	114400	13269690	4110	4110	4110	4110	0
438	20231030	114300	13269690	4110	4110	4110	4110	0
439	20231030	114200	13269690	4110	4110	4110	4110	0
440	20231030	114100	13269690	4110	4110	4110	4110	0
441	20231030	114000	13269690	4110	4110	4110	4110	0
442	20231030	113900	13269690	4110	4110	4110	4110	0
443	20231030	113800	13269690	4110	4110	4110	4110	1
444	20231030	113700	13265580	4100	4100	4100	4100	0
445	20231030	113600	13265580	4100	4105	4105	4100	260
446	20231030	113500	12198330	4100	4100	4100	4100	0
447	20231030	113400	12198330	4100	4100	4100	4100	0
448	20231030	113300	12198330	4100	4100	4100	4100	0
449	20231030	113200	12198330	4100	4100	4100	4100	0
450	20231030	113100	12198330	4100	4100	4100	4100	106
451	20231030	113000	11763730	4100	4100	4100	4100	0
452	20231030	112900	11763730	4100	4100	4100	4100	0
453	20231030	112800	11763730	4100	4100	4100	4100	0
454	20231030	112700	11763730	4100	4100	4100	4100	2
455	20231030	112600	11755530	4100	4100	4100	4100	0
456	20231030	112500	11755530	4100	4100	4100	4100	0
457	20231030	112400	11755530	4100	4100	4100	4100	0
458	20231030	112300	11755530	4100	4100	4100	4100	0
459	20231030	112200	11755530	4100	4100	4100	4100	0
460	20231030	112100	11755530	4100	4100	4100	4100	0
461	20231030	112000	11755530	4100	4100	4100	4100	0
462	20231030	111900	11755530	4100	4100	4100	4100	0
463	20231030	111800	11755530	4100	4100	4100	4100	0
464	20231030	111700	11755530	4100	4100	4100	4100	253
465	20231030	111600	10718230	4100	4100	4100	4100	0
466	20231030	111500	10718230	4100	4100	4100	4100	0
467	20231030	111400	10718230	4100	4100	4100	4100	2
468	20231030	111300	10710030	4100	4100	4100	4100	0
469	20231030	111200	10710030	4100	4100	4100	4100	1
470	20231030	111100	10705930	4095	4095	4095	4095	0
471	20231030	111000	10705930	4095	4095	4095	4095	0
472	20231030	110900	10705930	4095	4095	4095	4095	0
473	20231030	110800	10705930	4095	4095	4095	4095	0
474	20231030	110700	10705930	4095	4100	4100	4095	46
475	20231030	110600	10517410	4100	4100	4100	4100	0
476	20231030	110500	10517410	4100	4100	4100	4100	0
477	20231030	110400	10517410	4100	4100	4100	4100	220
478	20231030	110300	9615410	4095	4095	4095	4095	104
479	20231030	110200	9189530	4095	4095	4095	4095	180
480	20231030	110100	8452430	4095	4095	4095	4095	0
481	20231030	110000	8452430	4095	4095	4095	4095	0
482	20231030	105900	8452430	4095	4095	4095	4095	0
483	20231030	105800	8452430	4095	4095	4095	4095	20
484	20231030	105700	8370530	4105	4105	4105	4105	0
485	20231030	105600	8370530	4105	4105	4105	4105	0
486	20231030	105500	8370530	4105	4105	4105	4105	0
487	20231030	105400	8370530	4105	4105	4105	4105	0
488	20231030	105300	8370530	4105	4105	4105	4105	0
489	20231030	105200	8370530	4105	4105	4105	4105	0
490	20231030	105100	8370530	4105	4105	4105	4105	0
491	20231030	105000	8370530	4105	4105	4105	4105	0
492	20231030	104900	8370530	4105	4105	4105	4105	0
493	20231030	104800	8370530	4105	4105	4105	4105	0
494	20231030	104700	8370530	4105	4105	4105	4105	0
495	20231030	104600	8370530	4105	4105	4105	4105	0
496	20231030	104500	8370530	4105	4105	4105	4105	0
497	20231030	104400	8370530	4105	4105	4105	4105	0
498	20231030	104300	8370530	4105	4105	4105	4105	0
499	20231030	104200	8370530	4105	4105	4105	4105	0
500	20231030	104100	8370530	4105	4105	4105	4105	0
501	20231030	104000	8370530	4105	4105	4105	4105	0
502	20231030	103900	8370530	4105	4105	4105	4105	0
503	20231030	103800	8370530	4105	4105	4105	4105	0
504	20231030	103700	8370530	4105	4105	4105	4105	0
505	20231030	103600	8370530	4105	4105	4105	4105	0
506	20231030	103500	8370530	4105	4105	4105	4105	0
507	20231030	103400	8370530	4105	4105	4105	4105	0
508	20231030	103300	8370530	4105	4105	4105	4105	0
509	20231030	103200	8370530	4105	4105	4105	4105	0
510	20231030	103100	8370530	4105	4105	4105	4105	100
511	20231030	103000	7960030	4110	4110	4110	4110	0
512	20231030	102900	7960030	4110	4110	4110	4110	0
513	20231030	102800	7960030	4110	4110	4110	4110	0
514	20231030	102700	7960030	4110	4110	4110	4110	0
515	20231030	102600	7960030	4110	4110	4110	4110	0
516	20231030	102500	7960030	4110	4110	4110	4110	0
517	20231030	102400	7960030	4110	4110	4110	4110	0
518	20231030	102300	7960030	4110	4110	4110	4110	0
519	20231030	102200	7960030	4110	4110	4110	4110	0
520	20231030	102100	7960030	4110	4110	4110	4110	0
521	20231030	102000	7960030	4110	4110	4110	4110	0
522	20231030	101900	7960030	4110	4110	4110	4110	0
523	20231030	101800	7960030	4110	4110	4110	4110	0
524	20231030	101700	7960030	4110	4110	4110	4110	0
525	20231030	101600	7960030	4110	4110	4110	4110	0
526	20231030	101500	7960030	4110	4110	4110	4110	0
527	20231030	101400	7960030	4110	4110	4110	4110	0
528	20231030	101300	7960030	4110	4110	4110	4110	0
529	20231030	101200	7960030	4110	4110	4110	4110	0
530	20231030	101100	7960030	4110	4110	4110	4110	0
531	20231030	101000	7960030	4110	4110	4110	4110	0
532	20231030	100900	7960030	4110	4110	4110	4110	0
533	20231030	100800	7960030	4110	4110	4110	4110	1
534	20231030	100700	7955920	4080	4080	4080	4080	0
535	20231030	100600	7955920	4080	4080	4080	4080	0
536	20231030	100500	7955920	4080	4080	4080	4080	0
537	20231030	100400	7955920	4080	4080	4080	4080	0
538	20231030	100300	7955920	4080	4080	4080	4080	0
539	20231030	100200	7955920	4080	4080	4080	4080	0
540	20231030	100100	7955920	4080	4080	4080	4080	0
541	20231030	100000	7955920	4080	4080	4080	4080	1
542	20231030	095900	7951840	4110	4110	4110	4110	0
543	20231030	095800	7951840	4110	4110	4110	4110	1
544	20231030	095700	7947730	4085	4085	4085	4085	0
545	20231030	095600	7947730	4085	4085	4085	4085	272
546	20231030	095500	6836610	4080	4080	4080	4080	58
547	20231030	095400	6599970	4080	4080	4080	4080	204
548	20231030	095300	5767650	4060	4060	4060	4060	7
549	20231030	095200	5739230	4070	4070	4070	4070	67
550	20231030	095100	5466540	4070	4070	4070	4070	178
551	20231030	095000	4742080	4070	4070	4070	4070	0
552	20231030	094900	4742080	4070	4070	4070	4070	0
553	20231030	094800	4742080	4070	4070	4070	4070	0
554	20231030	094700	4742080	4070	4070	4070	4070	2
555	20231030	094600	4733940	4080	4080	4080	4080	0
556	20231030	094500	4733940	4080	4080	4080	4080	0
557	20231030	094400	4733940	4080	4080	4080	4080	0
558	20231030	094300	4733940	4080	4080	4080	4080	0
559	20231030	094200	4733940	4080	4080	4080	4080	0
560	20231030	094100	4733940	4080	4080	4080	4080	0
561	20231030	094000	4733940	4080	4080	4080	4080	0
562	20231030	093900	4733940	4080	4080	4080	4080	0
563	20231030	093800	4733940	4080	4080	4080	4080	0
564	20231030	093700	4733940	4080	4080	4080	4080	0
565	20231030	093600	4733940	4080	4080	4080	4080	2
566	20231030	093500	4725780	4080	4060	4080	4060	19
567	20231030	093400	4648540	4060	4060	4060	4060	20
568	20231030	093300	4567340	4085	4085	4085	4085	1
569	20231030	093200	4563255	4055	4055	4055	4055	0
570	20231030	093100	4563255	4055	4060	4060	4055	15
571	20231030	093000	4502405	4060	4065	4065	4060	84
572	20231030	092900	4161245	4065	4065	4065	4060	68
573	20231030	092800	3884855	4065	4065	4065	4065	158
574	20231030	092700	3242585	4065	4065	4065	4065	0
575	20231030	092600	3242585	4065	4065	4065	4065	30
576	20231030	092500	3120635	4070	4080	4080	4070	30
577	20231030	092400	2998475	4080	4080	4080	4080	11
578	20231030	092300	2953595	4080	4080	4080	4080	200
579	20231030	092200	2137595	4075	4075	4075	4075	0
580	20231030	092100	2137595	4075	4075	4075	4075	0
581	20231030	092000	2137595	4075	4075	4075	4075	0
582	20231030	091900	2137595	4075	4075	4075	4075	1
583	20231030	091800	2133520	4075	4075	4075	4075	16
584	20231030	091700	2068320	4085	4085	4085	4085	0
585	20231030	091600	2068320	4085	4085	4085	4085	0
586	20231030	091500	2068320	4085	4085	4085	4085	0
587	20231030	091400	2068320	4085	4085	4085	4085	2
588	20231030	091300	2060150	4080	4080	4080	4080	3
589	20231030	091200	2047910	4085	4085	4085	4085	1
590	20231030	091100	2043825	4070	4070	4070	4070	0
591	20231030	091000	2043825	4070	4070	4070	4070	26
592	20231030	090900	1938005	4085	4085	4085	4085	1
593	20231030	090800	1933920	4080	4080	4080	4080	43
594	20231030	090700	1758480	4080	4080	4080	4080	277
595	20231030	090600	628320	4080	4080	4080	4080	2
596	20231030	090500	620160	4080	4080	4080	4080	0
597	20231030	090400	620160	4080	4080	4080	4080	0
598	20231030	090300	620160	4080	4080	4080	4080	0
599	20231030	090200	620160	4080	4080	4080	4080	0
600	20231030	090100	620160	4080	4080	4080	4080	25
601	20231030	090000	518160	4080	4080	4080	4080	127