KissMeData/137080/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201900	98700180	5820	5820	5820	5820	987
3	20231030	201800	98700180	5820	5820	5820	5820	0
4	20231030	201700	98700180	5820	5820	5820	5820	0
5	20231030	201600	98700180	5820	5820	5820	5820	0
6	20231030	201500	98700180	5820	5820	5820	5820	0
7	20231030	201400	98700180	5820	5820	5820	5820	0
8	20231030	201300	98700180	5820	5820	5820	5820	0
9	20231030	201200	98700180	5820	5820	5820	5820	0
10	20231030	201100	98700180	5820	5820	5820	5820	0
11	20231030	201000	98700180	5820	5820	5820	5820	0
12	20231030	200900	98700180	5820	5820	5820	5820	0
13	20231030	200800	98700180	5820	5820	5820	5820	0
14	20231030	200700	98700180	5820	5820	5820	5820	0
15	20231030	200600	98700180	5820	5820	5820	5820	0
16	20231030	200500	98700180	5820	5820	5820	5820	0
17	20231030	200400	98700180	5820	5820	5820	5820	0
18	20231030	200300	98700180	5820	5820	5820	5820	0
19	20231030	200200	98700180	5820	5820	5820	5820	0
20	20231030	200100	98700180	5820	5820	5820	5820	0
21	20231030	200000	98700180	5820	5820	5820	5820	0
22	20231030	195900	98700180	5820	5820	5820	5820	0
23	20231030	195800	98700180	5820	5820	5820	5820	0
24	20231030	195700	98700180	5820	5820	5820	5820	0
25	20231030	195600	98700180	5820	5820	5820	5820	0
26	20231030	195500	98700180	5820	5820	5820	5820	0
27	20231030	195400	98700180	5820	5820	5820	5820	0
28	20231030	195300	98700180	5820	5820	5820	5820	0
29	20231030	195200	98700180	5820	5820	5820	5820	0
30	20231030	195100	98700180	5820	5820	5820	5820	0
31	20231030	195000	98700180	5820	5820	5820	5820	0
32	20231030	194900	98700180	5820	5820	5820	5820	987
33	20231030	194800	98700180	5820	5820	5820	5820	0
34	20231030	194700	98700180	5820	5820	5820	5820	0
35	20231030	194600	98700180	5820	5820	5820	5820	0
36	20231030	194500	98700180	5820	5820	5820	5820	0
37	20231030	194400	98700180	5820	5820	5820	5820	0
38	20231030	194300	98700180	5820	5820	5820	5820	0
39	20231030	194200	98700180	5820	5820	5820	5820	0
40	20231030	194100	98700180	5820	5820	5820	5820	0
41	20231030	194000	98700180	5820	5820	5820	5820	0
42	20231030	193900	98700180	5820	5820	5820	5820	0
43	20231030	193800	98700180	5820	5820	5820	5820	0
44	20231030	193700	98700180	5820	5820	5820	5820	0
45	20231030	193600	98700180	5820	5820	5820	5820	0
46	20231030	193500	98700180	5820	5820	5820	5820	0
47	20231030	193400	98700180	5820	5820	5820	5820	0
48	20231030	193300	98700180	5820	5820	5820	5820	0
49	20231030	193200	98700180	5820	5820	5820	5820	0
50	20231030	193100	98700180	5820	5820	5820	5820	0
51	20231030	193000	98700180	5820	5820	5820	5820	0
52	20231030	192900	98700180	5820	5820	5820	5820	0
53	20231030	192800	98700180	5820	5820	5820	5820	0
54	20231030	192700	98700180	5820	5820	5820	5820	0
55	20231030	192600	98700180	5820	5820	5820	5820	0
56	20231030	192500	98700180	5820	5820	5820	5820	0
57	20231030	192400	98700180	5820	5820	5820	5820	0
58	20231030	192300	98700180	5820	5820	5820	5820	0
59	20231030	192200	98700180	5820	5820	5820	5820	0
60	20231030	192100	98700180	5820	5820	5820	5820	0
61	20231030	192000	98700180	5820	5820	5820	5820	0
62	20231030	191900	98700180	5820	5820	5820	5820	987
63	20231030	191800	98700180	5820	5820	5820	5820	0
64	20231030	191700	98700180	5820	5820	5820	5820	0
65	20231030	191600	98700180	5820	5820	5820	5820	0
66	20231030	191500	98700180	5820	5820	5820	5820	0
67	20231030	191400	98700180	5820	5820	5820	5820	0
68	20231030	191300	98700180	5820	5820	5820	5820	0
69	20231030	191200	98700180	5820	5820	5820	5820	0
70	20231030	191100	98700180	5820	5820	5820	5820	0
71	20231030	191000	98700180	5820	5820	5820	5820	0
72	20231030	190900	98700180	5820	5820	5820	5820	0
73	20231030	190800	98700180	5820	5820	5820	5820	0
74	20231030	190700	98700180	5820	5820	5820	5820	0
75	20231030	190600	98700180	5820	5820	5820	5820	0
76	20231030	190500	98700180	5820	5820	5820	5820	0
77	20231030	190400	98700180	5820	5820	5820	5820	0
78	20231030	190300	98700180	5820	5820	5820	5820	0
79	20231030	190200	98700180	5820	5820	5820	5820	0
80	20231030	190100	98700180	5820	5820	5820	5820	0
81	20231030	190000	98700180	5820	5820	5820	5820	0
82	20231030	185900	98700180	5820	5820	5820	5820	0
83	20231030	185800	98700180	5820	5820	5820	5820	0
84	20231030	185700	98700180	5820	5820	5820	5820	0
85	20231030	185600	98700180	5820	5820	5820	5820	0
86	20231030	185500	98700180	5820	5820	5820	5820	0
87	20231030	185400	98700180	5820	5820	5820	5820	0
88	20231030	185300	98700180	5820	5820	5820	5820	0
89	20231030	185200	98700180	5820	5820	5820	5820	0
90	20231030	185100	98700180	5820	5820	5820	5820	0
91	20231030	185000	98700180	5820	5820	5820	5820	0
92	20231030	184900	98700180	5820	5820	5820	5820	987
93	20231030	184800	98700180	5820	5820	5820	5820	0
94	20231030	184700	98700180	5820	5820	5820	5820	0
95	20231030	184600	98700180	5820	5820	5820	5820	0
96	20231030	184500	98700180	5820	5820	5820	5820	0
97	20231030	184400	98700180	5820	5820	5820	5820	0
98	20231030	184300	98700180	5820	5820	5820	5820	0
99	20231030	184200	98700180	5820	5820	5820	5820	0
100	20231030	184100	98700180	5820	5820	5820	5820	0
101	20231030	184000	98700180	5820	5820	5820	5820	0
102	20231030	183900	98700180	5820	5820	5820	5820	0
103	20231030	183800	98700180	5820	5820	5820	5820	0
104	20231030	183700	98700180	5820	5820	5820	5820	0
105	20231030	183600	98700180	5820	5820	5820	5820	0
106	20231030	183500	98700180	5820	5820	5820	5820	0
107	20231030	183400	98700180	5820	5820	5820	5820	0
108	20231030	183300	98700180	5820	5820	5820	5820	0
109	20231030	183200	98700180	5820	5820	5820	5820	0
110	20231030	183100	98700180	5820	5820	5820	5820	0
111	20231030	183000	98700180	5820	5820	5820	5820	0
112	20231030	182900	98700180	5820	5820	5820	5820	0
113	20231030	182800	98700180	5820	5820	5820	5820	0
114	20231030	182700	98700180	5820	5820	5820	5820	0
115	20231030	182600	98700180	5820	5820	5820	5820	0
116	20231030	182500	98700180	5820	5820	5820	5820	0
117	20231030	182400	98700180	5820	5820	5820	5820	0
118	20231030	182300	98700180	5820	5820	5820	5820	0
119	20231030	182200	98700180	5820	5820	5820	5820	0
120	20231030	182100	98700180	5820	5820	5820	5820	0
121	20231030	182000	98700180	5820	5820	5820	5820	0
122	20231030	181900	98700180	5820	5820	5820	5820	987
123	20231030	181800	98700180	5820	5820	5820	5820	0
124	20231030	181700	98700180	5820	5820	5820	5820	0
125	20231030	181600	98700180	5820	5820	5820	5820	0
126	20231030	181500	98700180	5820	5820	5820	5820	0
127	20231030	181400	98700180	5820	5820	5820	5820	0
128	20231030	181300	98700180	5820	5820	5820	5820	0
129	20231030	181200	98700180	5820	5820	5820	5820	0
130	20231030	181100	98700180	5820	5820	5820	5820	0
131	20231030	181000	98700180	5820	5820	5820	5820	0
132	20231030	180900	98700180	5820	5820	5820	5820	0
133	20231030	180800	98700180	5820	5820	5820	5820	0
134	20231030	180700	98700180	5820	5820	5820	5820	0
135	20231030	180600	98700180	5820	5820	5820	5820	0
136	20231030	180500	98700180	5820	5820	5820	5820	0
137	20231030	180400	98700180	5820	5820	5820	5820	0
138	20231030	180300	98700180	5820	5820	5820	5820	0
139	20231030	180200	98700180	5820	5820	5820	5820	0
140	20231030	180100	98700180	5820	5820	5820	5820	0
141	20231030	180000	98700180	5820	5820	5820	5820	0
142	20231030	175900	98700180	5820	5820	5820	5820	0
143	20231030	175800	98700180	5820	5820	5820	5820	0
144	20231030	175700	98700180	5820	5820	5820	5820	0
145	20231030	175600	98700180	5820	5820	5820	5820	0
146	20231030	175500	98700180	5820	5820	5820	5820	0
147	20231030	175400	98700180	5820	5820	5820	5820	0
148	20231030	175300	98700180	5820	5820	5820	5820	0
149	20231030	175200	98700180	5820	5820	5820	5820	0
150	20231030	175100	98700180	5820	5820	5820	5820	0
151	20231030	175000	98700180	5820	5820	5820	5820	0
152	20231030	174900	98700180	5820	5820	5820	5820	987
153	20231030	174800	98700180	5820	5820	5820	5820	0
154	20231030	174700	98700180	5820	5820	5820	5820	0
155	20231030	174600	98700180	5820	5820	5820	5820	0
156	20231030	174500	98700180	5820	5820	5820	5820	0
157	20231030	174400	98700180	5820	5820	5820	5820	0
158	20231030	174300	98700180	5820	5820	5820	5820	0
159	20231030	174200	98700180	5820	5820	5820	5820	0
160	20231030	174100	98700180	5820	5820	5820	5820	0
161	20231030	174000	98700180	5820	5820	5820	5820	0
162	20231030	173900	98700180	5820	5820	5820	5820	0
163	20231030	173800	98700180	5820	5820	5820	5820	0
164	20231030	173700	98700180	5820	5820	5820	5820	0
165	20231030	173600	98700180	5820	5820	5820	5820	0
166	20231030	173500	98700180	5820	5820	5820	5820	0
167	20231030	173400	98700180	5820	5820	5820	5820	0
168	20231030	173300	98700180	5820	5820	5820	5820	0
169	20231030	173200	98700180	5820	5820	5820	5820	0
170	20231030	173100	98700180	5820	5820	5820	5820	0
171	20231030	173000	98700180	5820	5820	5820	5820	0
172	20231030	172900	98700180	5820	5820	5820	5820	0
173	20231030	172800	98700180	5820	5820	5820	5820	0
174	20231030	172700	98700180	5820	5820	5820	5820	0
175	20231030	172600	98700180	5820	5820	5820	5820	0
176	20231030	172500	98700180	5820	5820	5820	5820	0
177	20231030	172400	98700180	5820	5820	5820	5820	0
178	20231030	172300	98700180	5820	5820	5820	5820	0
179	20231030	172200	98700180	5820	5820	5820	5820	0
180	20231030	172100	98700180	5820	5820	5820	5820	0
181	20231030	172000	98700180	5820	5820	5820	5820	0
182	20231030	171900	98700180	5820	5820	5820	5820	987
183	20231030	171800	98700180	5820	5820	5820	5820	0
184	20231030	171700	98700180	5820	5820	5820	5820	0
185	20231030	171600	98700180	5820	5820	5820	5820	0
186	20231030	171500	98700180	5820	5820	5820	5820	0
187	20231030	171400	98700180	5820	5820	5820	5820	0
188	20231030	171300	98700180	5820	5820	5820	5820	0
189	20231030	171200	98700180	5820	5820	5820	5820	0
190	20231030	171100	98700180	5820	5820	5820	5820	0
191	20231030	171000	98700180	5820	5820	5820	5820	0
192	20231030	170900	98700180	5820	5820	5820	5820	0
193	20231030	170800	98700180	5820	5820	5820	5820	0
194	20231030	170700	98700180	5820	5820	5820	5820	0
195	20231030	170600	98700180	5820	5820	5820	5820	0
196	20231030	170500	98700180	5820	5820	5820	5820	0
197	20231030	170400	98700180	5820	5820	5820	5820	0
198	20231030	170300	98700180	5820	5820	5820	5820	0
199	20231030	170200	98700180	5820	5820	5820	5820	0
200	20231030	170100	98700180	5820	5820	5820	5820	0
201	20231030	170000	98700180	5820	5820	5820	5820	0
202	20231030	165900	98700180	5820	5820	5820	5820	0
203	20231030	165800	98700180	5820	5820	5820	5820	0
204	20231030	165700	98700180	5820	5820	5820	5820	0
205	20231030	165600	98700180	5820	5820	5820	5820	0
206	20231030	165500	98700180	5820	5820	5820	5820	0
207	20231030	165400	98700180	5820	5820	5820	5820	0
208	20231030	165300	98700180	5820	5820	5820	5820	0
209	20231030	165200	98700180	5820	5820	5820	5820	0
210	20231030	165100	98700180	5820	5820	5820	5820	0
211	20231030	165000	98700180	5820	5820	5820	5820	0
212	20231030	164900	98700180	5820	5820	5820	5820	987
213	20231030	164800	98700180	5820	5820	5820	5820	0
214	20231030	164700	98700180	5820	5820	5820	5820	0
215	20231030	164600	98700180	5820	5820	5820	5820	0
216	20231030	164500	98700180	5820	5820	5820	5820	0
217	20231030	164400	98700180	5820	5820	5820	5820	0
218	20231030	164300	98700180	5820	5820	5820	5820	0
219	20231030	164200	98700180	5820	5820	5820	5820	0
220	20231030	164100	98700180	5820	5820	5820	5820	0
221	20231030	164000	98700180	5820	5820	5820	5820	0
222	20231030	163900	98700180	5820	5820	5820	5820	0
223	20231030	163800	98700180	5820	5820	5820	5820	0
224	20231030	163700	98700180	5820	5820	5820	5820	0
225	20231030	163600	98700180	5820	5820	5820	5820	0
226	20231030	163500	98700180	5820	5820	5820	5820	0
227	20231030	163400	98700180	5820	5820	5820	5820	0
228	20231030	163300	98700180	5820	5820	5820	5820	0
229	20231030	163200	98700180	5820	5820	5820	5820	0
230	20231030	163100	98700180	5820	5820	5820	5820	0
231	20231030	163000	98700180	5820	5820	5820	5820	0
232	20231030	162900	98700180	5820	5820	5820	5820	0
233	20231030	162800	98700180	5820	5820	5820	5820	0
234	20231030	162700	98700180	5820	5820	5820	5820	0
235	20231030	162600	98700180	5820	5820	5820	5820	0
236	20231030	162500	98700180	5820	5820	5820	5820	0
237	20231030	162400	98700180	5820	5820	5820	5820	0
238	20231030	162300	98700180	5820	5820	5820	5820	0
239	20231030	162200	98700180	5820	5820	5820	5820	0
240	20231030	162100	98700180	5820	5820	5820	5820	0
241	20231030	162000	98700180	5820	5820	5820	5820	0
242	20231030	161900	98700180	5820	5820	5820	5820	987
243	20231030	161800	98700180	5820	5820	5820	5820	0
244	20231030	161700	98700180	5820	5820	5820	5820	0
245	20231030	161600	98700180	5820	5820	5820	5820	0
246	20231030	161500	98700180	5820	5820	5820	5820	0
247	20231030	161400	98700180	5820	5820	5820	5820	0
248	20231030	161300	98700180	5820	5820	5820	5820	0
249	20231030	161200	98700180	5820	5820	5820	5820	0
250	20231030	161100	98700180	5820	5820	5820	5820	0
251	20231030	161000	98700180	5820	5820	5820	5820	0
252	20231030	160900	98700180	5820	5820	5820	5820	0
253	20231030	160800	98700180	5820	5820	5820	5820	0
254	20231030	160700	98700180	5820	5820	5820	5820	0
255	20231030	160600	98700180	5820	5820	5820	5820	0
256	20231030	160500	98700180	5820	5820	5820	5820	0
257	20231030	160400	98700180	5820	5820	5820	5820	0
258	20231030	160300	98700180	5820	5820	5820	5820	0
259	20231030	160200	98700180	5820	5820	5820	5820	0
260	20231030	160100	98700180	5820	5820	5820	5820	0
261	20231030	160000	98700180	5820	5820	5820	5820	0
262	20231030	155900	98700180	5820	5820	5820	5820	0
263	20231030	155800	98700180	5820	5820	5820	5820	0
264	20231030	155700	98700180	5820	5820	5820	5820	0
265	20231030	155600	98700180	5820	5820	5820	5820	0
266	20231030	155500	98700180	5820	5820	5820	5820	0
267	20231030	155400	98700180	5820	5820	5820	5820	0
268	20231030	155300	98700180	5820	5820	5820	5820	0
269	20231030	155200	98700180	5820	5820	5820	5820	0
270	20231030	155100	98700180	5820	5820	5820	5820	0
271	20231030	155000	98700180	5820	5820	5820	5820	0
272	20231030	154900	98700180	5820	5820	5820	5820	987
273	20231030	154800	98700180	5820	5820	5820	5820	0
274	20231030	154700	98700180	5820	5820	5820	5820	0
275	20231030	154600	98700180	5820	5820	5820	5820	0
276	20231030	154500	98700180	5820	5820	5820	5820	0
277	20231030	154400	98700180	5820	5820	5820	5820	0
278	20231030	154300	98700180	5820	5820	5820	5820	0
279	20231030	154200	98700180	5820	5820	5820	5820	0
280	20231030	154100	98700180	5820	5820	5820	5820	0
281	20231030	154000	98700180	5820	5820	5820	5820	0
282	20231030	153900	98700180	5820	5820	5820	5820	0
283	20231030	153800	98700180	5820	5820	5820	5820	0
284	20231030	153700	98700180	5820	5820	5820	5820	0
285	20231030	153600	98700180	5820	5820	5820	5820	0
286	20231030	153500	98700180	5820	5820	5820	5820	0
287	20231030	153400	98700180	5820	5820	5820	5820	0
288	20231030	153300	98700180	5820	5820	5820	5820	0
289	20231030	153200	98700180	5820	5820	5820	5820	0
290	20231030	153100	98700180	5820	5820	5820	5820	0
291	20231030	153000	98700180	5820	5820	5820	5820	987
292	20231030	152900	92955840	5800	5800	5800	5800	0
293	20231030	152800	92955840	5800	5800	5800	5800	0
294	20231030	152700	92955840	5800	5800	5800	5800	0
295	20231030	152600	92955840	5800	5800	5800	5800	0
296	20231030	152500	92955840	5800	5800	5800	5800	0
297	20231030	152400	92955840	5800	5800	5800	5800	0
298	20231030	152300	92955840	5800	5800	5800	5800	0
299	20231030	152200	92955840	5800	5800	5800	5800	0
300	20231030	152100	92955840	5800	5800	5800	5800	0
301	20231030	152000	92955840	5800	5800	5800	5800	0
302	20231030	151900	92955840	5800	5800	5800	5800	0
303	20231030	151800	92955840	5800	5790	5800	5780	26
304	20231030	151700	92805330	5800	5800	5800	5800	6
305	20231030	151600	92770530	5800	5800	5800	5800	0
306	20231030	151500	92770530	5800	5800	5800	5800	0
307	20231030	151400	92770530	5800	5800	5800	5790	96
308	20231030	151300	92214490	5800	5800	5800	5800	0
309	20231030	151200	92214490	5800	5800	5800	5800	0
310	20231030	151100	92214490	5800	5800	5800	5800	0
311	20231030	151000	92214490	5800	5800	5800	5800	0
312	20231030	150900	92214490	5800	5790	5800	5790	82
313	20231030	150800	91739650	5790	5790	5790	5790	0
314	20231030	150700	91739650	5790	5790	5790	5790	0
315	20231030	150600	91739650	5790	5780	5790	5780	33
316	20231030	150500	91548690	5780	5740	5780	5740	719
317	20231030	150400	87405770	5710	5710	5710	5710	24
318	20231030	150300	87268730	5710	5740	5740	5710	1400
319	20231030	150200	79262600	5730	5740	5740	5730	450
320	20231030	150100	76681070	5740	5740	5740	5740	24
321	20231030	150000	76543310	5740	5790	5790	5740	3500
322	20231030	145900	56413880	5790	5790	5790	5790	0
323	20231030	145800	56413880	5790	5790	5790	5790	0
324	20231030	145700	56413880	5790	5790	5790	5790	0
325	20231030	145600	56413880	5790	5790	5790	5790	94
326	20231030	145500	55869620	5800	5800	5800	5800	0
327	20231030	145400	55869620	5800	5800	5800	5800	0
328	20231030	145300	55869620	5800	5800	5800	5800	4
329	20231030	145200	55846420	5800	5800	5800	5800	0
330	20231030	145100	55846420	5800	5800	5800	5800	0
331	20231030	145000	55846420	5800	5800	5800	5800	0
332	20231030	144900	55846420	5800	5800	5800	5800	17
333	20231030	144800	55747820	5800	5800	5800	5800	0
334	20231030	144700	55747820	5800	5800	5800	5800	0
335	20231030	144600	55747820	5800	5800	5800	5800	0
336	20231030	144500	55747820	5800	5800	5800	5800	0
337	20231030	144400	55747820	5800	5800	5800	5800	43
338	20231030	144300	55498420	5800	5800	5800	5800	0
339	20231030	144200	55498420	5800	5800	5800	5800	47
340	20231030	144100	55225820	5780	5790	5790	5780	20
341	20231030	144000	55110210	5790	5790	5790	5790	30
342	20231030	143900	54936510	5790	5800	5800	5790	122
343	20231030	143800	54229610	5800	5800	5800	5800	18
344	20231030	143700	54125210	5800	5800	5800	5800	0
345	20231030	143600	54125210	5800	5800	5800	5800	0
346	20231030	143500	54125210	5800	5800	5800	5800	0
347	20231030	143400	54125210	5800	5800	5800	5800	0
348	20231030	143300	54125210	5800	5800	5800	5800	0
349	20231030	143200	54125210	5800	5800	5800	5800	0
350	20231030	143100	54125210	5800	5800	5800	5800	0
351	20231030	143000	54125210	5800	5800	5800	5800	0
352	20231030	142900	54125210	5800	5800	5800	5800	0
353	20231030	142800	54125210	5800	5800	5800	5800	0
354	20231030	142700	54125210	5800	5800	5800	5800	0
355	20231030	142600	54125210	5800	5800	5800	5800	30
356	20231030	142500	53951210	5800	5800	5800	5800	20
357	20231030	142400	53835210	5800	5800	5800	5800	0
358	20231030	142300	53835210	5800	5800	5800	5800	0
359	20231030	142200	53835210	5800	5800	5800	5800	300
360	20231030	142100	52095210	5800	5800	5800	5800	0
361	20231030	142000	52095210	5800	5800	5800	5800	0
362	20231030	141900	52095210	5800	5800	5800	5800	0
363	20231030	141800	52095210	5800	5800	5800	5800	0
364	20231030	141700	52095210	5800	5800	5800	5800	0
365	20231030	141600	52095210	5800	5800	5800	5800	0
366	20231030	141500	52095210	5800	5800	5800	5800	0
367	20231030	141400	52095210	5800	5800	5800	5800	0
368	20231030	141300	52095210	5800	5800	5800	5800	0
369	20231030	141200	52095210	5800	5800	5800	5800	0
370	20231030	141100	52095210	5800	5800	5800	5800	0
371	20231030	141000	52095210	5800	5800	5800	5800	0
372	20231030	140900	52095210	5800	5800	5800	5800	0
373	20231030	140800	52095210	5800	5800	5800	5800	0
374	20231030	140700	52095210	5800	5800	5800	5800	0
375	20231030	140600	52095210	5800	5810	5810	5800	86
376	20231030	140500	51595910	5810	5810	5810	5810	0
377	20231030	140400	51595910	5810	5810	5810	5810	0
378	20231030	140300	51595910	5810	5810	5810	5810	0
379	20231030	140200	51595910	5810	5810	5810	5810	0
380	20231030	140100	51595910	5810	5810	5810	5810	0
381	20231030	140000	51595910	5810	5810	5810	5810	0
382	20231030	135900	51595910	5810	5810	5810	5810	0
383	20231030	135800	51595910	5810	5810	5810	5810	0
384	20231030	135700	51595910	5810	5810	5810	5810	0
385	20231030	135600	51595910	5810	5810	5810	5810	0
386	20231030	135500	51595910	5810	5810	5810	5810	0
387	20231030	135400	51595910	5810	5810	5810	5810	0
388	20231030	135300	51595910	5810	5810	5810	5810	0
389	20231030	135200	51595910	5810	5810	5810	5810	10
390	20231030	135100	51537810	5810	5810	5810	5810	0
391	20231030	135000	51537810	5810	5810	5810	5810	0
392	20231030	134900	51537810	5810	5810	5810	5810	0
393	20231030	134800	51537810	5810	5810	5810	5810	0
394	20231030	134700	51537810	5810	5810	5810	5810	0
395	20231030	134600	51537810	5810	5810	5810	5810	0
396	20231030	134500	51537810	5810	5810	5810	5810	0
397	20231030	134400	51537810	5810	5810	5810	5810	0
398	20231030	134300	51537810	5810	5810	5810	5810	0
399	20231030	134200	51537810	5810	5810	5810	5810	1
400	20231030	134100	51532000	5820	5820	5820	5820	0
401	20231030	134000	51532000	5820	5820	5820	5820	0
402	20231030	133900	51532000	5820	5820	5820	5820	0
403	20231030	133800	51532000	5820	5820	5820	5820	0
404	20231030	133700	51532000	5820	5820	5820	5820	0
405	20231030	133600	51532000	5820	5820	5820	5820	0
406	20231030	133500	51532000	5820	5820	5820	5820	0
407	20231030	133400	51532000	5820	5810	5820	5810	69
408	20231030	133300	51130440	5810	5810	5810	5810	48
409	20231030	133200	50851560	5820	5820	5820	5820	40
410	20231030	133100	50618760	5830	5830	5830	5830	0
411	20231030	133000	50618760	5830	5830	5830	5830	0
412	20231030	132900	50618760	5830	5830	5830	5830	0
413	20231030	132800	50618760	5830	5830	5830	5830	0
414	20231030	132700	50618760	5830	5830	5830	5830	0
415	20231030	132600	50618760	5830	5830	5830	5830	0
416	20231030	132500	50618760	5830	5830	5830	5830	0
417	20231030	132400	50618760	5830	5830	5830	5830	0
418	20231030	132300	50618760	5830	5830	5830	5830	0
419	20231030	132200	50618760	5830	5830	5830	5830	0
420	20231030	132100	50618760	5830	5830	5830	5830	0
421	20231030	132000	50618760	5830	5830	5830	5830	0
422	20231030	131900	50618760	5830	5830	5830	5830	0
423	20231030	131800	50618760	5830	5830	5830	5830	5
424	20231030	131700	50589610	5830	5830	5830	5830	1
425	20231030	131600	50583780	5820	5820	5820	5820	0
426	20231030	131500	50583780	5820	5820	5820	5820	0
427	20231030	131400	50583780	5820	5820	5820	5820	0
428	20231030	131300	50583780	5820	5820	5820	5820	1
429	20231030	131200	50577960	5820	5820	5820	5820	0
430	20231030	131100	50577960	5820	5820	5820	5820	0
431	20231030	131000	50577960	5820	5830	5830	5820	67
432	20231030	130900	50187750	5760	5820	5820	5760	366
433	20231030	130800	48073610	5830	5830	5830	5830	0
434	20231030	130700	48073610	5830	5830	5830	5830	0
435	20231030	130600	48073610	5830	5830	5830	5830	2
436	20231030	130500	48061950	5830	5830	5830	5830	1
437	20231030	130400	48056120	5830	5830	5830	5830	0
438	20231030	130300	48056120	5830	5830	5830	5830	9
439	20231030	130200	48003650	5820	5820	5820	5820	18
440	20231030	130100	47898890	5830	5830	5830	5830	1
441	20231030	130000	47893060	5820	5820	5820	5820	0
442	20231030	125900	47893060	5820	5820	5820	5820	0
443	20231030	125800	47893060	5820	5820	5820	5820	0
444	20231030	125700	47893060	5820	5820	5820	5820	0
445	20231030	125600	47893060	5820	5820	5820	5820	0
446	20231030	125500	47893060	5820	5820	5820	5820	43
447	20231030	125400	47642800	5830	5830	5830	5830	0
448	20231030	125300	47642800	5830	5820	5830	5820	33
449	20231030	125200	47450430	5820	5830	5830	5820	185
450	20231030	125100	46372260	5830	5820	5830	5820	434
451	20231030	125000	43843480	5810	5810	5810	5810	10
452	20231030	124900	43785380	5810	5810	5810	5810	0
453	20231030	124800	43785380	5810	5810	5810	5810	1
454	20231030	124700	43779570	5810	5810	5810	5810	0
455	20231030	124600	43779570	5810	5810	5810	5800	198
456	20231030	124500	42630300	5820	5820	5820	5820	0
457	20231030	124400	42630300	5820	5820	5820	5820	1
458	20231030	124300	42624480	5830	5830	5830	5830	1
459	20231030	124200	42618650	5810	5810	5810	5810	0
460	20231030	124100	42618650	5810	5810	5810	5810	0
461	20231030	124000	42618650	5810	5810	5810	5810	200
462	20231030	123900	41456650	5810	5810	5810	5810	50
463	20231030	123800	41166150	5830	5830	5830	5830	0
464	20231030	123700	41166150	5830	5830	5830	5830	1
465	20231030	123600	41160320	5820	5820	5820	5820	0
466	20231030	123500	41160320	5820	5820	5820	5820	0
467	20231030	123400	41160320	5820	5820	5820	5820	0
468	20231030	123300	41160320	5820	5820	5820	5820	0
469	20231030	123200	41160320	5820	5820	5820	5820	0
470	20231030	123100	41160320	5820	5820	5820	5820	0
471	20231030	123000	41160320	5820	5800	5820	5800	20
472	20231030	122900	41044120	5800	5800	5800	5800	0
473	20231030	122800	41044120	5800	5800	5800	5800	125
474	20231030	122700	40319120	5790	5790	5790	5790	413
475	20231030	122600	37927850	5810	5810	5810	5810	0
476	20231030	122500	37927850	5810	5810	5810	5810	0
477	20231030	122400	37927850	5810	5810	5810	5810	0
478	20231030	122300	37927850	5810	5810	5810	5810	0
479	20231030	122200	37927850	5810	5810	5810	5810	0
480	20231030	122100	37927850	5810	5810	5810	5810	100
481	20231030	122000	37346850	5810	5810	5810	5810	107
482	20231030	121900	36725180	5810	5810	5810	5810	0
483	20231030	121800	36725180	5810	5810	5810	5810	0
484	20231030	121700	36725180	5810	5810	5810	5810	0
485	20231030	121600	36725180	5810	5810	5810	5760	319
486	20231030	121500	34881290	5810	5810	5810	5810	60
487	20231030	121400	34532690	5820	5820	5820	5820	9
488	20231030	121300	34480310	5820	5820	5820	5820	0
489	20231030	121200	34480310	5820	5820	5820	5820	0
490	20231030	121100	34480310	5820	5820	5820	5820	0
491	20231030	121000	34480310	5820	5820	5820	5820	0
492	20231030	120900	34480310	5820	5820	5820	5820	0
493	20231030	120800	34480310	5820	5820	5820	5820	0
494	20231030	120700	34480310	5820	5820	5820	5820	0
495	20231030	120600	34480310	5820	5820	5820	5820	67
496	20231030	120500	34090370	5820	5820	5820	5820	0
497	20231030	120400	34090370	5820	5820	5820	5820	0
498	20231030	120300	34090370	5820	5820	5820	5820	1
499	20231030	120200	34084550	5820	5820	5820	5820	0
500	20231030	120100	34084550	5820	5820	5820	5820	0
501	20231030	120000	34084550	5820	5820	5820	5820	0
502	20231030	115900	34084550	5820	5820	5820	5820	17
503	20231030	115800	33985610	5830	5830	5830	5830	0
504	20231030	115700	33985610	5830	5830	5830	5830	0
505	20231030	115600	33985610	5830	5830	5830	5830	0
506	20231030	115500	33985610	5830	5830	5830	5830	0
507	20231030	115400	33985610	5830	5830	5830	5830	0
508	20231030	115300	33985610	5830	5830	5830	5830	0
509	20231030	115200	33985610	5830	5830	5830	5830	0
510	20231030	115100	33985610	5830	5830	5830	5830	0
511	20231030	115000	33985610	5830	5830	5830	5830	0
512	20231030	114900	33985610	5830	5830	5830	5830	0
513	20231030	114800	33985610	5830	5830	5830	5830	0
514	20231030	114700	33985610	5830	5830	5830	5830	0
515	20231030	114600	33985610	5830	5830	5830	5830	18
516	20231030	114500	33880670	5840	5840	5840	5840	0
517	20231030	114400	33880670	5840	5840	5840	5840	0
518	20231030	114300	33880670	5840	5840	5840	5840	0
519	20231030	114200	33880670	5840	5840	5840	5840	0
520	20231030	114100	33880670	5840	5840	5840	5840	1
521	20231030	114000	33874830	5840	5840	5840	5840	0
522	20231030	113900	33874830	5840	5840	5840	5840	0
523	20231030	113800	33874830	5840	5840	5840	5840	0
524	20231030	113700	33874830	5840	5840	5840	5840	0
525	20231030	113600	33874830	5840	5840	5840	5840	0
526	20231030	113500	33874830	5840	5840	5840	5840	26
527	20231030	113400	33722990	5840	5820	5840	5820	87
528	20231030	113300	33215470	5820	5820	5820	5820	1
529	20231030	113200	33209650	5830	5830	5830	5830	0
530	20231030	113100	33209650	5830	5840	5840	5830	39
531	20231030	113000	32982270	5840	5840	5840	5840	0
532	20231030	112900	32982270	5840	5840	5840	5840	0
533	20231030	112800	32982270	5840	5840	5840	5840	0
534	20231030	112700	32982270	5840	5840	5840	5840	0
535	20231030	112600	32982270	5840	5840	5840	5840	0
536	20231030	112500	32982270	5840	5840	5840	5840	53
537	20231030	112400	32672750	5840	5840	5840	5840	0
538	20231030	112300	32672750	5840	5840	5840	5840	0
539	20231030	112200	32672750	5840	5840	5840	5840	0
540	20231030	112100	32672750	5840	5840	5840	5840	111
541	20231030	112000	32024510	5850	5850	5850	5850	0
542	20231030	111900	32024510	5850	5850	5850	5850	0
543	20231030	111800	32024510	5850	5850	5850	5850	0
544	20231030	111700	32024510	5850	5850	5850	5850	0
545	20231030	111600	32024510	5850	5850	5850	5850	0
546	20231030	111500	32024510	5850	5850	5850	5850	55
547	20231030	111400	31702760	5850	5850	5850	5850	0
548	20231030	111300	31702760	5850	5850	5850	5850	11
549	20231030	111200	31638410	5850	5850	5850	5850	0
550	20231030	111100	31638410	5850	5850	5850	5850	0
551	20231030	111000	31638410	5850	5840	5850	5840	125
552	20231030	110900	30907830	5840	5840	5840	5840	33
553	20231030	110800	30715110	5840	5840	5840	5840	0
554	20231030	110700	30715110	5840	5840	5840	5840	0
555	20231030	110600	30715110	5840	5840	5840	5840	0
556	20231030	110500	30715110	5840	5840	5840	5840	0
557	20231030	110400	30715110	5840	5840	5840	5840	0
558	20231030	110300	30715110	5840	5840	5840	5840	40
559	20231030	110200	30481510	5830	5830	5830	5830	0
560	20231030	110100	30481510	5830	5840	5840	5830	209
561	20231030	110000	29262650	5840	5840	5840	5840	0
562	20231030	105900	29262650	5840	5840	5840	5840	0
563	20231030	105800	29262650	5840	5840	5840	5840	77
564	20231030	105700	28812970	5840	5840	5840	5840	3
565	20231030	105600	28795450	5850	5850	5850	5850	0
566	20231030	105500	28795450	5850	5850	5850	5850	0
567	20231030	105400	28795450	5850	5850	5850	5850	0
568	20231030	105300	28795450	5850	5850	5850	5850	0
569	20231030	105200	28795450	5850	5850	5850	5850	0
570	20231030	105100	28795450	5850	5850	5850	5850	0
571	20231030	105000	28795450	5850	5850	5850	5850	0
572	20231030	104900	28795450	5850	5850	5850	5850	0
573	20231030	104800	28795450	5850	5850	5850	5850	0
574	20231030	104700	28795450	5850	5850	5850	5850	149
575	20231030	104600	27923800	5840	5840	5840	5840	0
576	20231030	104500	27923800	5840	5840	5840	5840	0
577	20231030	104400	27923800	5840	5840	5840	5840	69
578	20231030	104300	27520840	5830	5830	5830	5830	36
579	20231030	104200	27310960	5840	5840	5840	5840	0
580	20231030	104100	27310960	5840	5840	5840	5840	0
581	20231030	104000	27310960	5840	5840	5840	5840	0
582	20231030	103900	27310960	5840	5840	5840	5840	0
583	20231030	103800	27310960	5840	5840	5840	5840	0
584	20231030	103700	27310960	5840	5840	5840	5840	0
585	20231030	103600	27310960	5840	5840	5840	5840	0
586	20231030	103500	27310960	5840	5840	5840	5840	40
587	20231030	103400	27077360	5820	5820	5820	5820	0
588	20231030	103300	27077360	5820	5820	5820	5820	8
589	20231030	103200	27030800	5840	5840	5840	5840	0
590	20231030	103100	27030800	5840	5830	5840	5830	128
591	20231030	103000	26283880	5830	5830	5830	5830	0
592	20231030	102900	26283880	5830	5830	5830	5830	0
593	20231030	102800	26283880	5830	5830	5830	5830	0
594	20231030	102700	26283880	5830	5810	5830	5810	51
595	20231030	102600	25987550	5810	5810	5810	5810	50
596	20231030	102500	25697050	5830	5830	5830	5830	13
597	20231030	102400	25621260	5830	5830	5830	5830	0
598	20231030	102300	25621260	5830	5830	5830	5830	48
599	20231030	102200	25341420	5800	5810	5810	5800	190
600	20231030	102100	24237720	5830	5830	5830	5830	1
601	20231030	102000	24231890	5840	5840	5840	5840	0
602	20231030	101900	24231890	5840	5850	5850	5840	7
603	20231030	101800	24190960	5840	5840	5840	5840	18
604	20231030	101700	24085840	5830	5830	5830	5830	0
605	20231030	101600	24085840	5830	5830	5830	5830	0
606	20231030	101500	24085840	5830	5830	5830	5830	0
607	20231030	101400	24085840	5830	5830	5830	5830	4
608	20231030	101300	24062520	5830	5830	5830	5830	0
609	20231030	101200	24062520	5830	5830	5830	5830	171
610	20231030	101100	23065590	5830	5830	5830	5830	0
611	20231030	101000	23065590	5830	5830	5830	5830	0
612	20231030	100900	23065590	5830	5830	5830	5830	0
613	20231030	100800	23065590	5830	5830	5830	5830	0
614	20231030	100700	23065590	5830	5830	5830	5830	0
615	20231030	100600	23065590	5830	5830	5830	5830	0
616	20231030	100500	23065590	5830	5810	5830	5810	11
617	20231030	100400	23001570	5790	5790	5790	5790	7
618	20231030	100300	22961040	5790	5790	5790	5790	0
619	20231030	100200	22961040	5790	5790	5790	5790	109
620	20231030	100100	22329930	5790	5790	5790	5790	0
621	20231030	100000	22329930	5790	5790	5790	5790	0
622	20231030	095900	22329930	5790	5790	5790	5790	177
623	20231030	095800	21305100	5790	5790	5790	5790	0
624	20231030	095700	21305100	5790	5790	5790	5790	265
625	20231030	095600	19770750	5780	5780	5780	5780	357
626	20231030	095500	17707290	5780	5780	5780	5780	0
627	20231030	095400	17707290	5780	5780	5780	5780	35
628	20231030	095300	17504990	5780	5750	5780	5750	6
629	20231030	095200	17470460	5780	5780	5780	5780	50
630	20231030	095100	17181460	5750	5750	5750	5750	0
631	20231030	095000	17181460	5750	5770	5770	5750	29
632	20231030	094900	17014610	5780	5780	5780	5780	0
633	20231030	094800	17014610	5780	5780	5780	5780	0
634	20231030	094700	17014610	5780	5780	5780	5780	0
635	20231030	094600	17014610	5780	5780	5780	5780	0
636	20231030	094500	17014610	5780	5780	5780	5780	0
637	20231030	094400	17014610	5780	5780	5780	5780	0
638	20231030	094300	17014610	5780	5780	5780	5780	0
639	20231030	094200	17014610	5780	5780	5780	5780	2
640	20231030	094100	17003050	5810	5740	5810	5740	21
641	20231030	094000	16881860	5740	5760	5760	5740	60
642	20231030	093900	16537420	5760	5760	5760	5760	150
643	20231030	093800	15673420	5770	5770	5770	5770	135
644	20231030	093700	14894470	5810	5810	5810	5810	0
645	20231030	093600	14894470	5810	5810	5810	5810	5
646	20231030	093500	14865420	5810	5810	5810	5810	0
647	20231030	093400	14865420	5810	5810	5810	5810	0
648	20231030	093300	14865420	5810	5810	5810	5810	0
649	20231030	093200	14865420	5810	5810	5810	5810	4
650	20231030	093100	14842180	5800	5800	5800	5800	10
651	20231030	093000	14784180	5820	5820	5820	5820	0
652	20231030	092900	14784180	5820	5770	5820	5770	15
653	20231030	092800	14697200	5820	5810	5820	5810	2
654	20231030	092700	14685570	5800	5800	5800	5800	16
655	20231030	092600	14592770	5810	5810	5810	5810	1
656	20231030	092500	14586960	5820	5820	5820	5820	20
657	20231030	092400	14470560	5820	5810	5820	5810	2
658	20231030	092300	14458930	5830	5830	5830	5830	0
659	20231030	092200	14458930	5830	5800	5830	5800	50
660	20231030	092100	14168630	5780	5750	5780	5750	1262
661	20231030	092000	6888360	5750	5760	5760	5750	302
662	20231030	091900	5150600	5750	5770	5770	5750	14
663	20231030	091800	5069920	5750	5730	5750	5730	305
664	20231030	091700	3320970	5730	5730	5730	5710	28
665	20231030	091600	3160890	5730	5730	5730	5730	0
666	20231030	091500	3160890	5730	5720	5730	5710	84
667	20231030	091400	2680410	5730	5730	5730	5730	53
668	20231030	091300	2376720	5730	5730	5730	5730	0
669	20231030	091200	2376720	5730	5730	5730	5730	8
670	20231030	091100	2330880	5730	5740	5740	5730	52
671	20231030	091000	2032880	5750	5750	5750	5750	0
672	20231030	090900	2032880	5750	5760	5760	5750	63
673	20231030	090800	1670020	5770	5770	5770	5770	11
674	20231030	090700	1606550	5770	5770	5770	5770	29
675	20231030	090600	1439220	5780	5780	5780	5780	0
676	20231030	090500	1439220	5780	5780	5780	5780	214
677	20231030	090400	202300	5780	5780	5780	5780	0
678	20231030	090300	202300	5780	5780	5780	5780	3
679	20231030	090200	184960	5780	5780	5780	5780	1
680	20231030	090100	179180	5780	5780	5780	5780	0
681	20231030	090000	179180	5780	5780	5780	5780	31