KissMeData/170920/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202600	110899380	7950	7950	7950	7950	131
3	20231030	202500	110899380	7950	7950	7950	7950	0
4	20231030	202400	110899380	7950	7950	7950	7950	0
5	20231030	202300	110899380	7950	7950	7950	7950	0
6	20231030	202200	110899380	7950	7950	7950	7950	0
7	20231030	202100	110899380	7950	7950	7950	7950	0
8	20231030	202000	110899380	7950	7950	7950	7950	0
9	20231030	201900	110899380	7950	7950	7950	7950	0
10	20231030	201800	110899380	7950	7950	7950	7950	0
11	20231030	201700	110899380	7950	7950	7950	7950	0
12	20231030	201600	110899380	7950	7950	7950	7950	0
13	20231030	201500	110899380	7950	7950	7950	7950	0
14	20231030	201400	110899380	7950	7950	7950	7950	0
15	20231030	201300	110899380	7950	7950	7950	7950	0
16	20231030	201200	110899380	7950	7950	7950	7950	0
17	20231030	201100	110899380	7950	7950	7950	7950	0
18	20231030	201000	110899380	7950	7950	7950	7950	0
19	20231030	200900	110899380	7950	7950	7950	7950	0
20	20231030	200800	110899380	7950	7950	7950	7950	0
21	20231030	200700	110899380	7950	7950	7950	7950	0
22	20231030	200600	110899380	7950	7950	7950	7950	0
23	20231030	200500	110899380	7950	7950	7950	7950	0
24	20231030	200400	110899380	7950	7950	7950	7950	0
25	20231030	200300	110899380	7950	7950	7950	7950	0
26	20231030	200200	110899380	7950	7950	7950	7950	0
27	20231030	200100	110899380	7950	7950	7950	7950	0
28	20231030	200000	110899380	7950	7950	7950	7950	0
29	20231030	195900	110899380	7950	7950	7950	7950	0
30	20231030	195800	110899380	7950	7950	7950	7950	0
31	20231030	195700	110899380	7950	7950	7950	7950	0
32	20231030	195600	110899380	7950	7950	7950	7950	131
33	20231030	195500	110899380	7950	7950	7950	7950	0
34	20231030	195400	110899380	7950	7950	7950	7950	0
35	20231030	195300	110899380	7950	7950	7950	7950	0
36	20231030	195200	110899380	7950	7950	7950	7950	0
37	20231030	195100	110899380	7950	7950	7950	7950	0
38	20231030	195000	110899380	7950	7950	7950	7950	0
39	20231030	194900	110899380	7950	7950	7950	7950	0
40	20231030	194800	110899380	7950	7950	7950	7950	0
41	20231030	194700	110899380	7950	7950	7950	7950	0
42	20231030	194600	110899380	7950	7950	7950	7950	0
43	20231030	194500	110899380	7950	7950	7950	7950	0
44	20231030	194400	110899380	7950	7950	7950	7950	0
45	20231030	194300	110899380	7950	7950	7950	7950	0
46	20231030	194200	110899380	7950	7950	7950	7950	0
47	20231030	194100	110899380	7950	7950	7950	7950	0
48	20231030	194000	110899380	7950	7950	7950	7950	0
49	20231030	193900	110899380	7950	7950	7950	7950	0
50	20231030	193800	110899380	7950	7950	7950	7950	0
51	20231030	193700	110899380	7950	7950	7950	7950	0
52	20231030	193600	110899380	7950	7950	7950	7950	0
53	20231030	193500	110899380	7950	7950	7950	7950	0
54	20231030	193400	110899380	7950	7950	7950	7950	0
55	20231030	193300	110899380	7950	7950	7950	7950	0
56	20231030	193200	110899380	7950	7950	7950	7950	0
57	20231030	193100	110899380	7950	7950	7950	7950	0
58	20231030	193000	110899380	7950	7950	7950	7950	0
59	20231030	192900	110899380	7950	7950	7950	7950	0
60	20231030	192800	110899380	7950	7950	7950	7950	0
61	20231030	192700	110899380	7950	7950	7950	7950	0
62	20231030	192600	110899380	7950	7950	7950	7950	131
63	20231030	192500	110899380	7950	7950	7950	7950	0
64	20231030	192400	110899380	7950	7950	7950	7950	0
65	20231030	192300	110899380	7950	7950	7950	7950	0
66	20231030	192200	110899380	7950	7950	7950	7950	0
67	20231030	192100	110899380	7950	7950	7950	7950	0
68	20231030	192000	110899380	7950	7950	7950	7950	0
69	20231030	191900	110899380	7950	7950	7950	7950	0
70	20231030	191800	110899380	7950	7950	7950	7950	0
71	20231030	191700	110899380	7950	7950	7950	7950	0
72	20231030	191600	110899380	7950	7950	7950	7950	0
73	20231030	191500	110899380	7950	7950	7950	7950	0
74	20231030	191400	110899380	7950	7950	7950	7950	0
75	20231030	191300	110899380	7950	7950	7950	7950	0
76	20231030	191200	110899380	7950	7950	7950	7950	0
77	20231030	191100	110899380	7950	7950	7950	7950	0
78	20231030	191000	110899380	7950	7950	7950	7950	0
79	20231030	190900	110899380	7950	7950	7950	7950	0
80	20231030	190800	110899380	7950	7950	7950	7950	0
81	20231030	190700	110899380	7950	7950	7950	7950	0
82	20231030	190600	110899380	7950	7950	7950	7950	0
83	20231030	190500	110899380	7950	7950	7950	7950	0
84	20231030	190400	110899380	7950	7950	7950	7950	0
85	20231030	190300	110899380	7950	7950	7950	7950	0
86	20231030	190200	110899380	7950	7950	7950	7950	0
87	20231030	190100	110899380	7950	7950	7950	7950	0
88	20231030	190000	110899380	7950	7950	7950	7950	0
89	20231030	185900	110899380	7950	7950	7950	7950	0
90	20231030	185800	110899380	7950	7950	7950	7950	0
91	20231030	185700	110899380	7950	7950	7950	7950	0
92	20231030	185600	110899380	7950	7950	7950	7950	131
93	20231030	185500	110899380	7950	7950	7950	7950	0
94	20231030	185400	110899380	7950	7950	7950	7950	0
95	20231030	185300	110899380	7950	7950	7950	7950	0
96	20231030	185200	110899380	7950	7950	7950	7950	0
97	20231030	185100	110899380	7950	7950	7950	7950	0
98	20231030	185000	110899380	7950	7950	7950	7950	0
99	20231030	184900	110899380	7950	7950	7950	7950	0
100	20231030	184800	110899380	7950	7950	7950	7950	0
101	20231030	184700	110899380	7950	7950	7950	7950	0
102	20231030	184600	110899380	7950	7950	7950	7950	0
103	20231030	184500	110899380	7950	7950	7950	7950	0
104	20231030	184400	110899380	7950	7950	7950	7950	0
105	20231030	184300	110899380	7950	7950	7950	7950	0
106	20231030	184200	110899380	7950	7950	7950	7950	0
107	20231030	184100	110899380	7950	7950	7950	7950	0
108	20231030	184000	110899380	7950	7950	7950	7950	0
109	20231030	183900	110899380	7950	7950	7950	7950	0
110	20231030	183800	110899380	7950	7950	7950	7950	0
111	20231030	183700	110899380	7950	7950	7950	7950	0
112	20231030	183600	110899380	7950	7950	7950	7950	0
113	20231030	183500	110899380	7950	7950	7950	7950	0
114	20231030	183400	110899380	7950	7950	7950	7950	0
115	20231030	183300	110899380	7950	7950	7950	7950	0
116	20231030	183200	110899380	7950	7950	7950	7950	0
117	20231030	183100	110899380	7950	7950	7950	7950	0
118	20231030	183000	110899380	7950	7950	7950	7950	0
119	20231030	182900	110899380	7950	7950	7950	7950	0
120	20231030	182800	110899380	7950	7950	7950	7950	0
121	20231030	182700	110899380	7950	7950	7950	7950	0
122	20231030	182600	110899380	7950	7950	7950	7950	131
123	20231030	182500	110899380	7950	7950	7950	7950	0
124	20231030	182400	110899380	7950	7950	7950	7950	0
125	20231030	182300	110899380	7950	7950	7950	7950	0
126	20231030	182200	110899380	7950	7950	7950	7950	0
127	20231030	182100	110899380	7950	7950	7950	7950	0
128	20231030	182000	110899380	7950	7950	7950	7950	0
129	20231030	181900	110899380	7950	7950	7950	7950	0
130	20231030	181800	110899380	7950	7950	7950	7950	0
131	20231030	181700	110899380	7950	7950	7950	7950	0
132	20231030	181600	110899380	7950	7950	7950	7950	0
133	20231030	181500	110899380	7950	7950	7950	7950	0
134	20231030	181400	110899380	7950	7950	7950	7950	0
135	20231030	181300	110899380	7950	7950	7950	7950	0
136	20231030	181200	110899380	7950	7950	7950	7950	0
137	20231030	181100	110899380	7950	7950	7950	7950	0
138	20231030	181000	110899380	7950	7950	7950	7950	0
139	20231030	180900	110899380	7950	7950	7950	7950	0
140	20231030	180800	110899380	7950	7950	7950	7950	0
141	20231030	180700	110899380	7950	7950	7950	7950	0
142	20231030	180600	110899380	7950	7950	7950	7950	0
143	20231030	180500	110899380	7950	7950	7950	7950	0
144	20231030	180400	110899380	7950	7950	7950	7950	0
145	20231030	180300	110899380	7950	7950	7950	7950	0
146	20231030	180200	110899380	7950	7950	7950	7950	0
147	20231030	180100	110899380	7950	7950	7950	7950	0
148	20231030	180000	110899380	7950	7950	7950	7950	0
149	20231030	175900	110899380	7950	7950	7950	7950	0
150	20231030	175800	110899380	7950	7950	7950	7950	0
151	20231030	175700	110899380	7950	7950	7950	7950	0
152	20231030	175600	110899380	7950	7950	7950	7950	131
153	20231030	175500	110899380	7950	7950	7950	7950	0
154	20231030	175400	110899380	7950	7950	7950	7950	0
155	20231030	175300	110899380	7950	7950	7950	7950	0
156	20231030	175200	110899380	7950	7950	7950	7950	0
157	20231030	175100	110899380	7950	7950	7950	7950	0
158	20231030	175000	110899380	7950	7950	7950	7950	0
159	20231030	174900	110899380	7950	7950	7950	7950	0
160	20231030	174800	110899380	7950	7950	7950	7950	0
161	20231030	174700	110899380	7950	7950	7950	7950	0
162	20231030	174600	110899380	7950	7950	7950	7950	0
163	20231030	174500	110899380	7950	7950	7950	7950	0
164	20231030	174400	110899380	7950	7950	7950	7950	0
165	20231030	174300	110899380	7950	7950	7950	7950	0
166	20231030	174200	110899380	7950	7950	7950	7950	0
167	20231030	174100	110899380	7950	7950	7950	7950	0
168	20231030	174000	110899380	7950	7950	7950	7950	0
169	20231030	173900	110899380	7950	7950	7950	7950	0
170	20231030	173800	110899380	7950	7950	7950	7950	0
171	20231030	173700	110899380	7950	7950	7950	7950	0
172	20231030	173600	110899380	7950	7950	7950	7950	0
173	20231030	173500	110899380	7950	7950	7950	7950	0
174	20231030	173400	110899380	7950	7950	7950	7950	0
175	20231030	173300	110899380	7950	7950	7950	7950	0
176	20231030	173200	110899380	7950	7950	7950	7950	0
177	20231030	173100	110899380	7950	7950	7950	7950	0
178	20231030	173000	110899380	7950	7950	7950	7950	0
179	20231030	172900	110899380	7950	7950	7950	7950	0
180	20231030	172800	110899380	7950	7950	7950	7950	0
181	20231030	172700	110899380	7950	7950	7950	7950	0
182	20231030	172600	110899380	7950	7950	7950	7950	131
183	20231030	172500	110899380	7950	7950	7950	7950	0
184	20231030	172400	110899380	7950	7950	7950	7950	0
185	20231030	172300	110899380	7950	7950	7950	7950	0
186	20231030	172200	110899380	7950	7950	7950	7950	0
187	20231030	172100	110899380	7950	7950	7950	7950	0
188	20231030	172000	110899380	7950	7950	7950	7950	0
189	20231030	171900	110899380	7950	7950	7950	7950	0
190	20231030	171800	110899380	7950	7950	7950	7950	0
191	20231030	171700	110899380	7950	7950	7950	7950	0
192	20231030	171600	110899380	7950	7950	7950	7950	0
193	20231030	171500	110899380	7950	7950	7950	7950	0
194	20231030	171400	110899380	7950	7950	7950	7950	0
195	20231030	171300	110899380	7950	7950	7950	7950	0
196	20231030	171200	110899380	7950	7950	7950	7950	0
197	20231030	171100	110899380	7950	7950	7950	7950	0
198	20231030	171000	110899380	7950	7950	7950	7950	0
199	20231030	170900	110899380	7950	7950	7950	7950	0
200	20231030	170800	110899380	7950	7950	7950	7950	0
201	20231030	170700	110899380	7950	7950	7950	7950	0
202	20231030	170600	110899380	7950	7950	7950	7950	0
203	20231030	170500	110899380	7950	7950	7950	7950	0
204	20231030	170400	110899380	7950	7950	7950	7950	0
205	20231030	170300	110899380	7950	7950	7950	7950	0
206	20231030	170200	110899380	7950	7950	7950	7950	0
207	20231030	170100	110899380	7950	7950	7950	7950	0
208	20231030	170000	110899380	7950	7950	7950	7950	0
209	20231030	165900	110899380	7950	7950	7950	7950	0
210	20231030	165800	110899380	7950	7950	7950	7950	0
211	20231030	165700	110899380	7950	7950	7950	7950	0
212	20231030	165600	110899380	7950	7950	7950	7950	131
213	20231030	165500	110899380	7950	7950	7950	7950	0
214	20231030	165400	110899380	7950	7950	7950	7950	0
215	20231030	165300	110899380	7950	7950	7950	7950	0
216	20231030	165200	110899380	7950	7950	7950	7950	0
217	20231030	165100	110899380	7950	7950	7950	7950	0
218	20231030	165000	110899380	7950	7950	7950	7950	0
219	20231030	164900	110899380	7950	7950	7950	7950	0
220	20231030	164800	110899380	7950	7950	7950	7950	0
221	20231030	164700	110899380	7950	7950	7950	7950	0
222	20231030	164600	110899380	7950	7950	7950	7950	0
223	20231030	164500	110899380	7950	7950	7950	7950	0
224	20231030	164400	110899380	7950	7950	7950	7950	0
225	20231030	164300	110899380	7950	7950	7950	7950	0
226	20231030	164200	110899380	7950	7950	7950	7950	0
227	20231030	164100	110899380	7950	7950	7950	7950	0
228	20231030	164000	110899380	7950	7950	7950	7950	0
229	20231030	163900	110899380	7950	7950	7950	7950	0
230	20231030	163800	110899380	7950	7950	7950	7950	0
231	20231030	163700	110899380	7950	7950	7950	7950	0
232	20231030	163600	110899380	7950	7950	7950	7950	0
233	20231030	163500	110899380	7950	7950	7950	7950	0
234	20231030	163400	110899380	7950	7950	7950	7950	0
235	20231030	163300	110899380	7950	7950	7950	7950	0
236	20231030	163200	110899380	7950	7950	7950	7950	0
237	20231030	163100	110899380	7950	7950	7950	7950	0
238	20231030	163000	110899380	7950	7950	7950	7950	0
239	20231030	162900	110899380	7950	7950	7950	7950	0
240	20231030	162800	110899380	7950	7950	7950	7950	0
241	20231030	162700	110899380	7950	7950	7950	7950	0
242	20231030	162600	110899380	7950	7950	7950	7950	131
243	20231030	162500	110899380	7950	7950	7950	7950	0
244	20231030	162400	110899380	7950	7950	7950	7950	0
245	20231030	162300	110899380	7950	7950	7950	7950	0
246	20231030	162200	110899380	7950	7950	7950	7950	0
247	20231030	162100	110899380	7950	7950	7950	7950	0
248	20231030	162000	110899380	7950	7950	7950	7950	0
249	20231030	161900	110899380	7950	7950	7950	7950	0
250	20231030	161800	110899380	7950	7950	7950	7950	0
251	20231030	161700	110899380	7950	7950	7950	7950	0
252	20231030	161600	110899380	7950	7950	7950	7950	0
253	20231030	161500	110899380	7950	7950	7950	7950	0
254	20231030	161400	110899380	7950	7950	7950	7950	0
255	20231030	161300	110899380	7950	7950	7950	7950	0
256	20231030	161200	110899380	7950	7950	7950	7950	0
257	20231030	161100	110899380	7950	7950	7950	7950	0
258	20231030	161000	110899380	7950	7950	7950	7950	0
259	20231030	160900	110899380	7950	7950	7950	7950	0
260	20231030	160800	110899380	7950	7950	7950	7950	0
261	20231030	160700	110899380	7950	7950	7950	7950	0
262	20231030	160600	110899380	7950	7950	7950	7950	0
263	20231030	160500	110899380	7950	7950	7950	7950	0
264	20231030	160400	110899380	7950	7950	7950	7950	0
265	20231030	160300	110899380	7950	7950	7950	7950	0
266	20231030	160200	110899380	7950	7950	7950	7950	0
267	20231030	160100	110899380	7950	7950	7950	7950	0
268	20231030	160000	110899380	7950	7950	7950	7950	0
269	20231030	155900	110899380	7950	7950	7950	7950	0
270	20231030	155800	110899380	7950	7950	7950	7950	0
271	20231030	155700	110899380	7950	7950	7950	7950	0
272	20231030	155600	110899380	7950	7950	7950	7950	131
273	20231030	155500	110899380	7950	7950	7950	7950	0
274	20231030	155400	110899380	7950	7950	7950	7950	0
275	20231030	155300	110899380	7950	7950	7950	7950	0
276	20231030	155200	110899380	7950	7950	7950	7950	0
277	20231030	155100	110899380	7950	7950	7950	7950	0
278	20231030	155000	110899380	7950	7950	7950	7950	0
279	20231030	154900	110899380	7950	7950	7950	7950	0
280	20231030	154800	110899380	7950	7950	7950	7950	0
281	20231030	154700	110899380	7950	7950	7950	7950	0
282	20231030	154600	110899380	7950	7950	7950	7950	0
283	20231030	154500	110899380	7950	7950	7950	7950	0
284	20231030	154400	110899380	7950	7950	7950	7950	0
285	20231030	154300	110899380	7950	7950	7950	7950	0
286	20231030	154200	110899380	7950	7950	7950	7950	0
287	20231030	154100	110899380	7950	7950	7950	7950	0
288	20231030	154000	110899380	7950	7950	7950	7950	0
289	20231030	153900	110899380	7950	7950	7950	7950	0
290	20231030	153800	110899380	7950	7950	7950	7950	0
291	20231030	153700	110899380	7950	7950	7950	7950	0
292	20231030	153600	110899380	7950	7950	7950	7950	0
293	20231030	153500	110899380	7950	7950	7950	7950	0
294	20231030	153400	110899380	7950	7950	7950	7950	0
295	20231030	153300	110899380	7950	7950	7950	7950	0
296	20231030	153200	110899380	7950	7950	7950	7950	0
297	20231030	153100	110899380	7950	7950	7950	7950	0
298	20231030	153000	110899380	7950	7950	7950	7950	131
299	20231030	152900	109857930	7950	7950	7950	7950	0
300	20231030	152800	109857930	7950	7950	7950	7950	0
301	20231030	152700	109857930	7950	7950	7950	7950	0
302	20231030	152600	109857930	7950	7950	7950	7950	0
303	20231030	152500	109857930	7950	7950	7950	7950	0
304	20231030	152400	109857930	7950	7950	7950	7950	0
305	20231030	152300	109857930	7950	7950	7950	7950	0
306	20231030	152200	109857930	7950	7950	7950	7950	0
307	20231030	152100	109857930	7950	7950	7950	7950	0
308	20231030	152000	109857930	7950	7950	7950	7950	0
309	20231030	151900	109857930	7950	7950	7950	7950	13
310	20231030	151800	109754580	7920	7920	7920	7920	0
311	20231030	151700	109754580	7920	7920	7920	7920	0
312	20231030	151600	109754580	7920	7920	7920	7920	0
313	20231030	151500	109754580	7920	7920	7920	7920	0
314	20231030	151400	109754580	7920	7920	7920	7920	0
315	20231030	151300	109754580	7920	7920	7920	7920	0
316	20231030	151200	109754580	7920	7920	7920	7920	0
317	20231030	151100	109754580	7920	7920	7920	7920	0
318	20231030	151000	109754580	7920	7920	7920	7920	0
319	20231030	150900	109754580	7920	7920	7920	7920	0
320	20231030	150800	109754580	7920	7950	7950	7920	156
321	20231030	150700	108514560	7950	7950	7950	7950	146
322	20231030	150600	107353860	7970	7970	7970	7970	0
323	20231030	150500	107353860	7970	7970	7970	7970	0
324	20231030	150400	107353860	7970	7970	7970	7970	0
325	20231030	150300	107353860	7970	7970	7970	7970	0
326	20231030	150200	107353860	7970	7970	7970	7970	0
327	20231030	150100	107353860	7970	7970	7970	7970	0
328	20231030	150000	107353860	7970	7970	7970	7970	0
329	20231030	145900	107353860	7970	7960	7970	7960	75
330	20231030	145800	106756800	7960	7960	7960	7960	31
331	20231030	145700	106510040	7960	7960	7960	7960	0
332	20231030	145600	106510040	7960	7960	7960	7960	0
333	20231030	145500	106510040	7960	7960	7960	7960	0
334	20231030	145400	106510040	7960	7960	7960	7960	0
335	20231030	145300	106510040	7960	7960	7960	7960	0
336	20231030	145200	106510040	7960	7960	7960	7960	0
337	20231030	145100	106510040	7960	7960	7960	7960	0
338	20231030	145000	106510040	7960	7960	7960	7960	0
339	20231030	144900	106510040	7960	7960	7960	7960	31
340	20231030	144800	106263280	7960	7960	7960	7960	0
341	20231030	144700	106263280	7960	7960	7960	7960	0
342	20231030	144600	106263280	7960	7960	7960	7960	0
343	20231030	144500	106263280	7960	7960	7960	7960	0
344	20231030	144400	106263280	7960	7960	7960	7960	0
345	20231030	144300	106263280	7960	7960	7960	7960	0
346	20231030	144200	106263280	7960	7960	7960	7960	16
347	20231030	144100	106135920	7970	7970	7970	7970	0
348	20231030	144000	106135920	7970	7970	7970	7970	10
349	20231030	143900	106056220	7960	7960	7960	7960	0
350	20231030	143800	106056220	7960	7960	7960	7960	0
351	20231030	143700	106056220	7960	7960	7960	7960	166
352	20231030	143600	104734860	7950	7950	7950	7950	222
353	20231030	143500	102969960	7920	7920	7920	7920	0
354	20231030	143400	102969960	7920	7920	7920	7920	0
355	20231030	143300	102969960	7920	7920	7920	7920	0
356	20231030	143200	102969960	7920	7950	7950	7920	16
357	20231030	143100	102842790	7980	7980	7980	7980	0
358	20231030	143000	102842790	7980	7980	7980	7980	0
359	20231030	142900	102842790	7980	7980	7980	7980	0
360	20231030	142800	102842790	7980	7980	7980	7980	0
361	20231030	142700	102842790	7980	7980	7980	7980	0
362	20231030	142600	102842790	7980	7980	7980	7980	0
363	20231030	142500	102842790	7980	7980	7980	7980	0
364	20231030	142400	102842790	7980	7980	7980	7980	0
365	20231030	142300	102842790	7980	7980	7980	7980	0
366	20231030	142200	102842790	7980	7980	7980	7980	0
367	20231030	142100	102842790	7980	7980	7980	7980	0
368	20231030	142000	102842790	7980	7980	7980	7980	0
369	20231030	141900	102842790	7980	7980	7980	7980	0
370	20231030	141800	102842790	7980	7980	7980	7980	0
371	20231030	141700	102842790	7980	7980	7980	7980	0
372	20231030	141600	102842790	7980	7980	7980	7980	0
373	20231030	141500	102842790	7980	7980	7980	7980	0
374	20231030	141400	102842790	7980	7980	7980	7980	0
375	20231030	141300	102842790	7980	7980	7980	7980	0
376	20231030	141200	102842790	7980	7980	7980	7980	0
377	20231030	141100	102842790	7980	7980	7980	7980	0
378	20231030	141000	102842790	7980	7980	7980	7980	0
379	20231030	140900	102842790	7980	7980	7980	7980	0
380	20231030	140800	102842790	7980	7980	7980	7980	0
381	20231030	140700	102842790	7980	7980	7980	7980	0
382	20231030	140600	102842790	7980	7980	7980	7980	0
383	20231030	140500	102842790	7980	7980	7980	7980	0
384	20231030	140400	102842790	7980	7980	7980	7980	484
385	20231030	140300	98980470	7980	7980	7980	7980	0
386	20231030	140200	98980470	7980	7980	7980	7980	0
387	20231030	140100	98980470	7980	7980	7980	7980	0
388	20231030	140000	98980470	7980	7980	7980	7980	0
389	20231030	135900	98980470	7980	7980	7980	7980	0
390	20231030	135800	98980470	7980	7980	7980	7980	0
391	20231030	135700	98980470	7980	7980	7980	7980	111
392	20231030	135600	98094690	7940	7940	7940	7940	0
393	20231030	135500	98094690	7940	7940	7940	7940	0
394	20231030	135400	98094690	7940	7940	7940	7940	0
395	20231030	135300	98094690	7940	7940	7940	7940	400
396	20231030	135200	94918690	7940	7940	7940	7940	0
397	20231030	135100	94918690	7940	7940	7940	7940	0
398	20231030	135000	94918690	7940	7940	7940	7940	0
399	20231030	134900	94918690	7940	7940	7940	7940	0
400	20231030	134800	94918690	7940	7940	7940	7940	0
401	20231030	134700	94918690	7940	7940	7940	7940	0
402	20231030	134600	94918690	7940	7940	7940	7940	168
403	20231030	134500	93584770	7910	7910	7910	7910	0
404	20231030	134400	93584770	7910	7910	7910	7910	0
405	20231030	134300	93584770	7910	7910	7910	7910	0
406	20231030	134200	93584770	7910	7910	7910	7910	0
407	20231030	134100	93584770	7910	7910	7910	7910	0
408	20231030	134000	93584770	7910	7910	7910	7910	0
409	20231030	133900	93584770	7910	7910	7910	7910	0
410	20231030	133800	93584770	7910	7910	7910	7910	0
411	20231030	133700	93584770	7910	7910	7910	7910	0
412	20231030	133600	93584770	7910	7990	7990	7910	1171
413	20231030	133500	84296250	7990	7990	7990	7990	62
414	20231030	133400	83800870	7990	7990	7990	7990	0
415	20231030	133300	83800870	7990	7990	7990	7990	0
416	20231030	133200	83800870	7990	7990	7990	7990	0
417	20231030	133100	83800870	7990	7990	7990	7990	0
418	20231030	133000	83800870	7990	7990	7990	7990	0
419	20231030	132900	83800870	7990	7990	7990	7990	0
420	20231030	132800	83800870	7990	7990	7990	7990	0
421	20231030	132700	83800870	7990	7990	7990	7990	0
422	20231030	132600	83800870	7990	7990	7990	7990	0
423	20231030	132500	83800870	7990	7980	7990	7980	251
424	20231030	132400	81796610	7990	7990	7990	7990	0
425	20231030	132300	81796610	7990	7990	7990	7990	0
426	20231030	132200	81796610	7990	7990	7990	7990	0
427	20231030	132100	81796610	7990	7990	7990	7990	0
428	20231030	132000	81796610	7990	7990	7990	7990	0
429	20231030	131900	81796610	7990	7990	7990	7990	0
430	20231030	131800	81796610	7990	7990	7990	7990	0
431	20231030	131700	81796610	7990	7990	7990	7990	0
432	20231030	131600	81796610	7990	7990	7990	7990	0
433	20231030	131500	81796610	7990	7990	7990	7990	0
434	20231030	131400	81796610	7990	7990	7990	7990	0
435	20231030	131300	81796610	7990	7990	7990	7990	0
436	20231030	131200	81796610	7990	7990	7990	7990	0
437	20231030	131100	81796610	7990	7980	7990	7980	50
438	20231030	131000	81397380	7940	7940	7940	7940	0
439	20231030	130900	81397380	7940	7940	7940	7940	0
440	20231030	130800	81397380	7940	7940	7940	7940	0
441	20231030	130700	81397380	7940	7940	7940	7940	0
442	20231030	130600	81397380	7940	7940	7940	7940	0
443	20231030	130500	81397380	7940	7940	7940	7940	0
444	20231030	130400	81397380	7940	7940	7940	7940	0
445	20231030	130300	81397380	7940	7940	7940	7940	0
446	20231030	130200	81397380	7940	7940	7940	7940	0
447	20231030	130100	81397380	7940	7940	7940	7940	0
448	20231030	130000	81397380	7940	7940	7940	7940	0
449	20231030	125900	81397380	7940	7940	7940	7940	0
450	20231030	125800	81397380	7940	7940	7940	7940	0
451	20231030	125700	81397380	7940	7940	7940	7940	0
452	20231030	125600	81397380	7940	7940	7940	7940	0
453	20231030	125500	81397380	7940	7940	7940	7940	0
454	20231030	125400	81397380	7940	7940	7940	7940	0
455	20231030	125300	81397380	7940	7940	7940	7940	0
456	20231030	125200	81397380	7940	7940	7940	7940	0
457	20231030	125100	81397380	7940	7940	7940	7940	0
458	20231030	125000	81397380	7940	7940	7940	7940	0
459	20231030	124900	81397380	7940	7940	7940	7940	0
460	20231030	124800	81397380	7940	7940	7940	7940	0
461	20231030	124700	81397380	7940	7940	7940	7940	0
462	20231030	124600	81397380	7940	7940	7940	7940	0
463	20231030	124500	81397380	7940	7940	7940	7940	0
464	20231030	124400	81397380	7940	7940	7940	7940	0
465	20231030	124300	81397380	7940	7940	7940	7940	0
466	20231030	124200	81397380	7940	7940	7940	7940	0
467	20231030	124100	81397380	7940	7940	7940	7940	0
468	20231030	124000	81397380	7940	7940	7940	7940	0
469	20231030	123900	81397380	7940	7940	7940	7940	0
470	20231030	123800	81397380	7940	7940	7940	7940	0
471	20231030	123700	81397380	7940	7940	7940	7940	0
472	20231030	123600	81397380	7940	7940	7940	7940	0
473	20231030	123500	81397380	7940	7940	7940	7940	0
474	20231030	123400	81397380	7940	7940	7940	7940	0
475	20231030	123300	81397380	7940	7940	7940	7940	0
476	20231030	123200	81397380	7940	7940	7940	7940	0
477	20231030	123100	81397380	7940	7940	7940	7940	0
478	20231030	123000	81397380	7940	7940	7940	7940	500
479	20231030	122900	77427380	7940	7940	7940	7940	0
480	20231030	122800	77427380	7940	7940	7940	7940	0
481	20231030	122700	77427380	7940	7940	7940	7940	500
482	20231030	122600	73457380	7950	7950	7950	7950	178
483	20231030	122500	72042280	7940	7940	7940	7940	0
484	20231030	122400	72042280	7940	7940	7940	7940	325
485	20231030	122300	69461780	7940	7960	7960	7940	647
486	20231030	122200	64320120	7970	7970	7970	7970	0
487	20231030	122100	64320120	7970	7970	7970	7970	0
488	20231030	122000	64320120	7970	7970	7970	7970	0
489	20231030	121900	64320120	7970	7970	7970	7970	0
490	20231030	121800	64320120	7970	7970	7970	7970	0
491	20231030	121700	64320120	7970	7970	7970	7970	0
492	20231030	121600	64320120	7970	7970	7970	7970	0
493	20231030	121500	64320120	7970	7970	7970	7970	0
494	20231030	121400	64320120	7970	7970	7970	7970	0
495	20231030	121300	64320120	7970	7970	7970	7970	0
496	20231030	121200	64320120	7970	7970	7970	7970	0
497	20231030	121100	64320120	7970	7970	7970	7970	14
498	20231030	121000	64208540	7960	7960	7960	7960	0
499	20231030	120900	64208540	7960	7960	7960	7960	0
500	20231030	120800	64208540	7960	7960	7960	7960	0
501	20231030	120700	64208540	7960	7960	7960	7960	0
502	20231030	120600	64208540	7960	7960	7960	7960	0
503	20231030	120500	64208540	7960	7960	7960	7960	35
504	20231030	120400	63929940	7960	7960	7960	7960	0
505	20231030	120300	63929940	7960	7960	7960	7960	0
506	20231030	120200	63929940	7960	7960	7960	7960	370
507	20231030	120100	60984740	7960	7960	7960	7960	0
508	20231030	120000	60984740	7960	7960	7960	7960	0
509	20231030	115900	60984740	7960	7960	7960	7960	0
510	20231030	115800	60984740	7960	7960	7960	7960	0
511	20231030	115700	60984740	7960	7960	7960	7960	3
512	20231030	115600	60960860	7930	7930	7930	7930	0
513	20231030	115500	60960860	7930	7930	7930	7930	0
514	20231030	115400	60960860	7930	7930	7930	7930	0
515	20231030	115300	60960860	7930	7930	7930	7930	0
516	20231030	115200	60960860	7930	7930	7930	7930	0
517	20231030	115100	60960860	7930	7930	7930	7930	0
518	20231030	115000	60960860	7930	7930	7930	7930	0
519	20231030	114900	60960860	7930	7930	7930	7930	0
520	20231030	114800	60960860	7930	7930	7940	7930	352
521	20231030	114700	58166250	7930	7930	7930	7930	0
522	20231030	114600	58166250	7930	7930	7930	7930	0
523	20231030	114500	58166250	7930	7930	7930	7930	513
524	20231030	114400	54098160	7940	7940	7940	7940	0
525	20231030	114300	54098160	7940	7940	7940	7940	1120
526	20231030	114200	45205360	7950	7950	7950	7950	20
527	20231030	114100	45046360	7990	7990	7990	7990	0
528	20231030	114000	45046360	7990	7990	7990	7990	0
529	20231030	113900	45046360	7990	7990	7990	7990	0
530	20231030	113800	45046360	7990	7990	7990	7990	0
531	20231030	113700	45046360	7990	7990	7990	7990	0
532	20231030	113600	45046360	7990	7990	7990	7990	0
533	20231030	113500	45046360	7990	7990	7990	7990	0
534	20231030	113400	45046360	7990	7990	7990	7990	0
535	20231030	113300	45046360	7990	7990	7990	7990	0
536	20231030	113200	45046360	7990	7990	7990	7990	0
537	20231030	113100	45046360	7990	7990	7990	7990	0
538	20231030	113000	45046360	7990	7990	7990	7990	70
539	20231030	112900	44487060	7960	7960	7960	7960	0
540	20231030	112800	44487060	7960	7960	7960	7960	0
541	20231030	112700	44487060	7960	7960	7960	7960	0
542	20231030	112600	44487060	7960	7970	7970	7960	792
543	20231030	112500	38180060	7990	7990	7990	7990	0
544	20231030	112400	38180060	7990	7990	7990	7990	0
545	20231030	112300	38180060	7990	7990	7990	7990	2
546	20231030	112200	38164080	7990	7990	7990	7990	0
547	20231030	112100	38164080	7990	7990	7990	7990	0
548	20231030	112000	38164080	7990	7990	7990	7990	0
549	20231030	111900	38164080	7990	7990	7990	7990	0
550	20231030	111800	38164080	7990	7990	7990	7990	8
551	20231030	111700	38100160	7980	7980	7980	7980	0
552	20231030	111600	38100160	7980	7980	7980	7980	0
553	20231030	111500	38100160	7980	7980	7980	7980	0
554	20231030	111400	38100160	7980	7980	7980	7980	0
555	20231030	111300	38100160	7980	7980	7980	7980	93
556	20231030	111200	37358020	8000	8000	8000	8000	0
557	20231030	111100	37358020	8000	8000	8000	8000	0
558	20231030	111000	37358020	8000	8000	8000	8000	0
559	20231030	110900	37358020	8000	8000	8000	8000	44
560	20231030	110800	37006020	8000	8000	8000	8000	0
561	20231030	110700	37006020	8000	8000	8000	8000	0
562	20231030	110600	37006020	8000	8000	8000	8000	0
563	20231030	110500	37006020	8000	8000	8000	8000	39
564	20231030	110400	36694020	8010	8010	8010	8010	0
565	20231030	110300	36694020	8010	8010	8010	8010	0
566	20231030	110200	36694020	8010	8010	8010	8010	0
567	20231030	110100	36694020	8010	8010	8010	8010	200
568	20231030	110000	35092020	8010	8010	8010	8010	0
569	20231030	105900	35092020	8010	8010	8010	8010	0
570	20231030	105800	35092020	8010	8010	8010	8010	0
571	20231030	105700	35092020	8010	8010	8010	8010	0
572	20231030	105600	35092020	8010	8010	8010	8010	0
573	20231030	105500	35092020	8010	8010	8010	8010	0
574	20231030	105400	35092020	8010	8010	8010	8010	0
575	20231030	105300	35092020	8010	8010	8010	8010	0
576	20231030	105200	35092020	8010	8010	8010	8010	0
577	20231030	105100	35092020	8010	8010	8010	8010	0
578	20231030	105000	35092020	8010	8010	8010	8010	0
579	20231030	104900	35092020	8010	8010	8010	8010	0
580	20231030	104800	35092020	8010	8010	8010	8010	0
581	20231030	104700	35092020	8010	8010	8010	8010	0
582	20231030	104600	35092020	8010	8010	8010	8010	0
583	20231030	104500	35092020	8010	8010	8010	8010	0
584	20231030	104400	35092020	8010	7990	8010	7980	379
585	20231030	104300	32066080	8000	8000	8000	8000	0
586	20231030	104200	32066080	8000	8000	8000	8000	0
587	20231030	104100	32066080	8000	8000	8000	8000	0
588	20231030	104000	32066080	8000	8000	8000	8000	0
589	20231030	103900	32066080	8000	8000	8000	8000	0
590	20231030	103800	32066080	8000	8000	8000	8000	0
591	20231030	103700	32066080	8000	8000	8000	8000	0
592	20231030	103600	32066080	8000	8000	8000	8000	0
593	20231030	103500	32066080	8000	8000	8000	8000	39
594	20231030	103400	31754080	7990	7990	7990	7990	95
595	20231030	103300	30995030	7990	7990	7990	7990	0
596	20231030	103200	30995030	7990	7990	7990	7990	33
597	20231030	103100	30731360	7980	7970	7980	7970	327
598	20231030	103000	28122700	7970	7970	7970	7970	0
599	20231030	102900	28122700	7970	7970	7970	7970	0
600	20231030	102800	28122700	7970	7970	7970	7970	0
601	20231030	102700	28122700	7970	7970	7970	7970	0
602	20231030	102600	28122700	7970	7970	7970	7970	0
603	20231030	102500	28122700	7970	7970	7970	7970	0
604	20231030	102400	28122700	7970	7970	7970	7970	0
605	20231030	102300	28122700	7970	7970	7970	7970	10
606	20231030	102200	28043000	7980	7980	7980	7980	0
607	20231030	102100	28043000	7980	7980	7980	7980	0
608	20231030	102000	28043000	7980	7980	7980	7980	0
609	20231030	101900	28043000	7980	7980	7980	7980	0
610	20231030	101800	28043000	7980	7980	7980	7980	0
611	20231030	101700	28043000	7980	7980	7980	7980	0
612	20231030	101600	28043000	7980	7980	7980	7980	0
613	20231030	101500	28043000	7980	7980	7980	7980	0
614	20231030	101400	28043000	7980	7980	7980	7980	0
615	20231030	101300	28043000	7980	7980	7980	7980	0
616	20231030	101200	28043000	7980	7980	7980	7980	0
617	20231030	101100	28043000	7980	7980	7980	7980	0
618	20231030	101000	28043000	7980	7980	7980	7980	0
619	20231030	100900	28043000	7980	7980	7980	7980	0
620	20231030	100800	28043000	7980	7980	7980	7980	0
621	20231030	100700	28043000	7980	7980	7980	7980	0
622	20231030	100600	28043000	7980	7980	7980	7980	0
623	20231030	100500	28043000	7980	7980	7980	7980	4
624	20231030	100400	28011080	7980	7980	7980	7980	0
625	20231030	100300	28011080	7980	7960	7990	7960	151
626	20231030	100200	26806420	7940	7940	7940	7940	0
627	20231030	100100	26806420	7940	7940	7940	7940	0
628	20231030	100000	26806420	7940	7940	7940	7940	0
629	20231030	095900	26806420	7940	7940	7940	7940	0
630	20231030	095800	26806420	7940	7940	7940	7940	0
631	20231030	095700	26806420	7940	7940	7940	7940	0
632	20231030	095600	26806420	7940	7940	7940	7940	468
633	20231030	095500	23090500	7950	7950	7950	7950	0
634	20231030	095400	23090500	7950	7950	7950	7950	300
635	20231030	095300	20705500	7950	7950	7950	7950	0
636	20231030	095200	20705500	7950	7950	7950	7950	0
637	20231030	095100	20705500	7950	7950	7950	7950	327
638	20231030	095000	18105850	7950	7950	7950	7950	100
639	20231030	094900	17310850	7950	7950	7950	7950	0
640	20231030	094800	17310850	7950	7970	8000	7950	450
641	20231030	094700	13718720	8000	8000	8000	8000	0
642	20231030	094600	13718720	8000	8000	8000	8000	0
643	20231030	094500	13718720	8000	7970	8000	7970	100
644	20231030	094400	12920740	8020	8020	8020	8020	0
645	20231030	094300	12920740	8020	8020	8020	8020	0
646	20231030	094200	12920740	8020	8020	8020	8020	0
647	20231030	094100	12920740	8020	8020	8020	8020	0
648	20231030	094000	12920740	8020	8020	8020	8020	0
649	20231030	093900	12920740	8020	8020	8020	8020	0
650	20231030	093800	12920740	8020	8020	8020	8020	0
651	20231030	093700	12920740	8020	8020	8020	8020	0
652	20231030	093600	12920740	8020	7950	8020	7950	203
653	20231030	093500	11306680	7960	7960	7960	7960	1
654	20231030	093400	11298720	7960	7980	7980	7960	341
655	20231030	093300	8584340	8040	8040	8040	8040	0
656	20231030	093200	8584340	8040	7960	8040	7960	200
657	20231030	093100	6980860	7980	7970	7980	7970	200
658	20231030	093000	5385030	7980	7970	7980	7970	27
659	20231030	092900	5169830	8020	8020	8020	8020	0
660	20231030	092800	5169830	8020	8020	8020	8020	0
661	20231030	092700	5169830	8020	7940	8020	7940	101
662	20231030	092600	4364910	7920	7920	7920	7920	0
663	20231030	092500	4364910	7920	7920	7920	7920	0
664	20231030	092400	4364910	7920	7920	7920	7920	0
665	20231030	092300	4364910	7920	7920	7920	7920	0
666	20231030	092200	4364910	7920	7920	7920	7920	0
667	20231030	092100	4364910	7920	7920	7920	7920	11
668	20231030	092000	4277790	7900	7900	7900	7900	0
669	20231030	091900	4277790	7900	7900	7900	7900	0
670	20231030	091800	4277790	7900	7900	7900	7900	0
671	20231030	091700	4277790	7900	7900	7900	7900	0
672	20231030	091600	4277790	7900	7900	7900	7900	1
673	20231030	091500	4269890	7900	7900	7900	7900	0
674	20231030	091400	4269890	7900	7900	7900	7900	36
675	20231030	091300	3985490	7890	7890	7890	7890	11
676	20231030	091200	3898700	7890	7890	7890	7890	0
677	20231030	091100	3898700	7890	7890	7890	7890	0
678	20231030	091000	3898700	7890	7890	7890	7890	0
679	20231030	090900	3898700	7890	7900	7900	7890	200
680	20231030	090800	2320200	7900	7900	7900	7900	0
681	20231030	090700	2320200	7900	7900	7900	7900	150
682	20231030	090600	1135200	7900	7900	7900	7900	0
683	20231030	090500	1135200	7900	7900	7900	7900	0
684	20231030	090400	1135200	7900	7900	7900	7900	6
685	20231030	090300	1087800	7920	7920	7920	7920	60
686	20231030	090200	612600	7920	7920	7920	7920	0
687	20231030	090100	612600	7920	7920	7920	7920	0
688	20231030	090000	612600	7920	7960	7960	7920	77