KissMeData/023600/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190700	23393930	8660	8660	8660	8660	122
3	20231030	190600	23393930	8660	8660	8660	8660	0
4	20231030	190500	23393930	8660	8660	8660	8660	0
5	20231030	190400	23393930	8660	8660	8660	8660	0
6	20231030	190300	23393930	8660	8660	8660	8660	0
7	20231030	190200	23393930	8660	8660	8660	8660	0
8	20231030	190100	23393930	8660	8660	8660	8660	0
9	20231030	190000	23393930	8660	8660	8660	8660	0
10	20231030	185900	23393930	8660	8660	8660	8660	0
11	20231030	185800	23393930	8660	8660	8660	8660	0
12	20231030	185700	23393930	8660	8660	8660	8660	0
13	20231030	185600	23393930	8660	8660	8660	8660	0
14	20231030	185500	23393930	8660	8660	8660	8660	0
15	20231030	185400	23393930	8660	8660	8660	8660	0
16	20231030	185300	23393930	8660	8660	8660	8660	0
17	20231030	185200	23393930	8660	8660	8660	8660	0
18	20231030	185100	23393930	8660	8660	8660	8660	0
19	20231030	185000	23393930	8660	8660	8660	8660	0
20	20231030	184900	23393930	8660	8660	8660	8660	0
21	20231030	184800	23393930	8660	8660	8660	8660	0
22	20231030	184700	23393930	8660	8660	8660	8660	0
23	20231030	184600	23393930	8660	8660	8660	8660	0
24	20231030	184500	23393930	8660	8660	8660	8660	0
25	20231030	184400	23393930	8660	8660	8660	8660	0
26	20231030	184300	23393930	8660	8660	8660	8660	0
27	20231030	184200	23393930	8660	8660	8660	8660	0
28	20231030	184100	23393930	8660	8660	8660	8660	0
29	20231030	184000	23393930	8660	8660	8660	8660	0
30	20231030	183900	23393930	8660	8660	8660	8660	0
31	20231030	183800	23393930	8660	8660	8660	8660	0
32	20231030	183700	23393930	8660	8660	8660	8660	122
33	20231030	183600	23393930	8660	8660	8660	8660	0
34	20231030	183500	23393930	8660	8660	8660	8660	0
35	20231030	183400	23393930	8660	8660	8660	8660	0
36	20231030	183300	23393930	8660	8660	8660	8660	0
37	20231030	183200	23393930	8660	8660	8660	8660	0
38	20231030	183100	23393930	8660	8660	8660	8660	0
39	20231030	183000	23393930	8660	8660	8660	8660	0
40	20231030	182900	23393930	8660	8660	8660	8660	0
41	20231030	182800	23393930	8660	8660	8660	8660	0
42	20231030	182700	23393930	8660	8660	8660	8660	0
43	20231030	182600	23393930	8660	8660	8660	8660	0
44	20231030	182500	23393930	8660	8660	8660	8660	0
45	20231030	182400	23393930	8660	8660	8660	8660	0
46	20231030	182300	23393930	8660	8660	8660	8660	0
47	20231030	182200	23393930	8660	8660	8660	8660	0
48	20231030	182100	23393930	8660	8660	8660	8660	0
49	20231030	182000	23393930	8660	8660	8660	8660	0
50	20231030	181900	23393930	8660	8660	8660	8660	0
51	20231030	181800	23393930	8660	8660	8660	8660	0
52	20231030	181700	23393930	8660	8660	8660	8660	0
53	20231030	181600	23393930	8660	8660	8660	8660	0
54	20231030	181500	23393930	8660	8660	8660	8660	0
55	20231030	181400	23393930	8660	8660	8660	8660	0
56	20231030	181300	23393930	8660	8660	8660	8660	0
57	20231030	181200	23393930	8660	8660	8660	8660	0
58	20231030	181100	23393930	8660	8660	8660	8660	0
59	20231030	181000	23393930	8660	8660	8660	8660	0
60	20231030	180900	23393930	8660	8660	8660	8660	0
61	20231030	180800	23393930	8660	8660	8660	8660	0
62	20231030	180700	23393930	8660	8660	8660	8660	122
63	20231030	180600	23393930	8660	8660	8660	8660	0
64	20231030	180500	23393930	8660	8660	8660	8660	0
65	20231030	180400	23393930	8660	8660	8660	8660	0
66	20231030	180300	23393930	8660	8660	8660	8660	0
67	20231030	180200	23393930	8660	8660	8660	8660	0
68	20231030	180100	23393930	8660	8660	8660	8660	0
69	20231030	180000	23393930	8660	8660	8660	8660	0
70	20231030	175900	23393930	8660	8660	8660	8660	0
71	20231030	175800	23393930	8660	8660	8660	8660	0
72	20231030	175700	23393930	8660	8660	8660	8660	0
73	20231030	175600	23393930	8660	8660	8660	8660	0
74	20231030	175500	23393930	8660	8660	8660	8660	0
75	20231030	175400	23393930	8660	8660	8660	8660	0
76	20231030	175300	23393930	8660	8660	8660	8660	0
77	20231030	175200	23393930	8660	8660	8660	8660	0
78	20231030	175100	23393930	8660	8660	8660	8660	0
79	20231030	175000	23393930	8660	8660	8660	8660	0
80	20231030	174900	23393930	8660	8660	8660	8660	0
81	20231030	174800	23393930	8660	8660	8660	8660	0
82	20231030	174700	23393930	8660	8660	8660	8660	0
83	20231030	174600	23393930	8660	8660	8660	8660	0
84	20231030	174500	23393930	8660	8660	8660	8660	0
85	20231030	174400	23393930	8660	8660	8660	8660	0
86	20231030	174300	23393930	8660	8660	8660	8660	0
87	20231030	174200	23393930	8660	8660	8660	8660	0
88	20231030	174100	23393930	8660	8660	8660	8660	0
89	20231030	174000	23393930	8660	8660	8660	8660	0
90	20231030	173900	23393930	8660	8660	8660	8660	0
91	20231030	173800	23393930	8660	8660	8660	8660	0
92	20231030	173700	23393930	8660	8660	8660	8660	122
93	20231030	173600	23393930	8660	8660	8660	8660	0
94	20231030	173500	23393930	8660	8660	8660	8660	0
95	20231030	173400	23393930	8660	8660	8660	8660	0
96	20231030	173300	23393930	8660	8660	8660	8660	0
97	20231030	173200	23393930	8660	8660	8660	8660	0
98	20231030	173100	23393930	8660	8660	8660	8660	0
99	20231030	173000	23393930	8660	8660	8660	8660	0
100	20231030	172900	23393930	8660	8660	8660	8660	0
101	20231030	172800	23393930	8660	8660	8660	8660	0
102	20231030	172700	23393930	8660	8660	8660	8660	0
103	20231030	172600	23393930	8660	8660	8660	8660	0
104	20231030	172500	23393930	8660	8660	8660	8660	0
105	20231030	172400	23393930	8660	8660	8660	8660	0
106	20231030	172300	23393930	8660	8660	8660	8660	0
107	20231030	172200	23393930	8660	8660	8660	8660	0
108	20231030	172100	23393930	8660	8660	8660	8660	0
109	20231030	172000	23393930	8660	8660	8660	8660	0
110	20231030	171900	23393930	8660	8660	8660	8660	0
111	20231030	171800	23393930	8660	8660	8660	8660	0
112	20231030	171700	23393930	8660	8660	8660	8660	0
113	20231030	171600	23393930	8660	8660	8660	8660	0
114	20231030	171500	23393930	8660	8660	8660	8660	0
115	20231030	171400	23393930	8660	8660	8660	8660	0
116	20231030	171300	23393930	8660	8660	8660	8660	0
117	20231030	171200	23393930	8660	8660	8660	8660	0
118	20231030	171100	23393930	8660	8660	8660	8660	0
119	20231030	171000	23393930	8660	8660	8660	8660	0
120	20231030	170900	23393930	8660	8660	8660	8660	0
121	20231030	170800	23393930	8660	8660	8660	8660	0
122	20231030	170700	23393930	8660	8660	8660	8660	122
123	20231030	170600	23393930	8660	8660	8660	8660	0
124	20231030	170500	23393930	8660	8660	8660	8660	0
125	20231030	170400	23393930	8660	8660	8660	8660	0
126	20231030	170300	23393930	8660	8660	8660	8660	0
127	20231030	170200	23393930	8660	8660	8660	8660	0
128	20231030	170100	23393930	8660	8660	8660	8660	0
129	20231030	170000	23393930	8660	8660	8660	8660	0
130	20231030	165900	23393930	8660	8660	8660	8660	0
131	20231030	165800	23393930	8660	8660	8660	8660	0
132	20231030	165700	23393930	8660	8660	8660	8660	0
133	20231030	165600	23393930	8660	8660	8660	8660	0
134	20231030	165500	23393930	8660	8660	8660	8660	0
135	20231030	165400	23393930	8660	8660	8660	8660	0
136	20231030	165300	23393930	8660	8660	8660	8660	0
137	20231030	165200	23393930	8660	8660	8660	8660	0
138	20231030	165100	23393930	8660	8660	8660	8660	0
139	20231030	165000	23393930	8660	8660	8660	8660	0
140	20231030	164900	23393930	8660	8660	8660	8660	0
141	20231030	164800	23393930	8660	8660	8660	8660	0
142	20231030	164700	23393930	8660	8660	8660	8660	0
143	20231030	164600	23393930	8660	8660	8660	8660	0
144	20231030	164500	23393930	8660	8660	8660	8660	0
145	20231030	164400	23393930	8660	8660	8660	8660	0
146	20231030	164300	23393930	8660	8660	8660	8660	0
147	20231030	164200	23393930	8660	8660	8660	8660	0
148	20231030	164100	23393930	8660	8660	8660	8660	0
149	20231030	164000	23393930	8660	8660	8660	8660	0
150	20231030	163900	23393930	8660	8660	8660	8660	0
151	20231030	163800	23393930	8660	8660	8660	8660	0
152	20231030	163700	23393930	8660	8660	8660	8660	122
153	20231030	163600	23393930	8660	8660	8660	8660	0
154	20231030	163500	23393930	8660	8660	8660	8660	0
155	20231030	163400	23393930	8660	8660	8660	8660	0
156	20231030	163300	23393930	8660	8660	8660	8660	0
157	20231030	163200	23393930	8660	8660	8660	8660	0
158	20231030	163100	23393930	8660	8660	8660	8660	0
159	20231030	163000	23393930	8660	8660	8660	8660	0
160	20231030	162900	23393930	8660	8660	8660	8660	0
161	20231030	162800	23393930	8660	8660	8660	8660	0
162	20231030	162700	23393930	8660	8660	8660	8660	0
163	20231030	162600	23393930	8660	8660	8660	8660	0
164	20231030	162500	23393930	8660	8660	8660	8660	0
165	20231030	162400	23393930	8660	8660	8660	8660	0
166	20231030	162300	23393930	8660	8660	8660	8660	0
167	20231030	162200	23393930	8660	8660	8660	8660	0
168	20231030	162100	23393930	8660	8660	8660	8660	0
169	20231030	162000	23393930	8660	8660	8660	8660	0
170	20231030	161900	23393930	8660	8660	8660	8660	0
171	20231030	161800	23393930	8660	8660	8660	8660	0
172	20231030	161700	23393930	8660	8660	8660	8660	0
173	20231030	161600	23393930	8660	8660	8660	8660	0
174	20231030	161500	23393930	8660	8660	8660	8660	0
175	20231030	161400	23393930	8660	8660	8660	8660	0
176	20231030	161300	23393930	8660	8660	8660	8660	0
177	20231030	161200	23393930	8660	8660	8660	8660	0
178	20231030	161100	23393930	8660	8660	8660	8660	0
179	20231030	161000	23393930	8660	8660	8660	8660	0
180	20231030	160900	23393930	8660	8660	8660	8660	0
181	20231030	160800	23393930	8660	8660	8660	8660	0
182	20231030	160700	23393930	8660	8660	8660	8660	122
183	20231030	160600	23393930	8660	8660	8660	8660	0
184	20231030	160500	23393930	8660	8660	8660	8660	0
185	20231030	160400	23393930	8660	8660	8660	8660	0
186	20231030	160300	23393930	8660	8660	8660	8660	0
187	20231030	160200	23393930	8660	8660	8660	8660	0
188	20231030	160100	23393930	8660	8660	8660	8660	0
189	20231030	160000	23393930	8660	8660	8660	8660	0
190	20231030	155900	23393930	8660	8660	8660	8660	0
191	20231030	155800	23393930	8660	8660	8660	8660	0
192	20231030	155700	23393930	8660	8660	8660	8660	0
193	20231030	155600	23393930	8660	8660	8660	8660	0
194	20231030	155500	23393930	8660	8660	8660	8660	0
195	20231030	155400	23393930	8660	8660	8660	8660	0
196	20231030	155300	23393930	8660	8660	8660	8660	0
197	20231030	155200	23393930	8660	8660	8660	8660	0
198	20231030	155100	23393930	8660	8660	8660	8660	0
199	20231030	155000	23393930	8660	8660	8660	8660	0
200	20231030	154900	23393930	8660	8660	8660	8660	0
201	20231030	154800	23393930	8660	8660	8660	8660	0
202	20231030	154700	23393930	8660	8660	8660	8660	0
203	20231030	154600	23393930	8660	8660	8660	8660	0
204	20231030	154500	23393930	8660	8660	8660	8660	0
205	20231030	154400	23393930	8660	8660	8660	8660	0
206	20231030	154300	23393930	8660	8660	8660	8660	0
207	20231030	154200	23393930	8660	8660	8660	8660	0
208	20231030	154100	23393930	8660	8660	8660	8660	0
209	20231030	154000	23393930	8660	8660	8660	8660	0
210	20231030	153900	23393930	8660	8660	8660	8660	0
211	20231030	153800	23393930	8660	8660	8660	8660	0
212	20231030	153700	23393930	8660	8660	8660	8660	122
213	20231030	153600	23393930	8660	8660	8660	8660	0
214	20231030	153500	23393930	8660	8660	8660	8660	0
215	20231030	153400	23393930	8660	8660	8660	8660	0
216	20231030	153300	23393930	8660	8660	8660	8660	0
217	20231030	153200	23393930	8660	8660	8660	8660	0
218	20231030	153100	23393930	8660	8660	8660	8660	0
219	20231030	153000	23393930	8660	8660	8660	8660	122
220	20231030	152900	22337410	8660	8660	8660	8660	0
221	20231030	152800	22337410	8660	8660	8660	8660	0
222	20231030	152700	22337410	8660	8660	8660	8660	0
223	20231030	152600	22337410	8660	8660	8660	8660	0
224	20231030	152500	22337410	8660	8660	8660	8660	0
225	20231030	152400	22337410	8660	8660	8660	8660	0
226	20231030	152300	22337410	8660	8660	8660	8660	0
227	20231030	152200	22337410	8660	8660	8660	8660	0
228	20231030	152100	22337410	8660	8660	8660	8660	0
229	20231030	152000	22337410	8660	8660	8660	8660	0
230	20231030	151900	22337410	8660	8660	8660	8660	1
231	20231030	151800	22328750	8640	8650	8650	8640	2
232	20231030	151700	22311460	8660	8660	8660	8660	0
233	20231030	151600	22311460	8660	8660	8660	8660	0
234	20231030	151500	22311460	8660	8660	8660	8660	0
235	20231030	151400	22311460	8660	8660	8660	8660	0
236	20231030	151300	22311460	8660	8660	8660	8660	0
237	20231030	151200	22311460	8660	8660	8660	8660	0
238	20231030	151100	22311460	8660	8660	8660	8660	120
239	20231030	151000	21272260	8660	8660	8660	8660	34
240	20231030	150900	20977820	8660	8660	8660	8660	0
241	20231030	150800	20977820	8660	8660	8660	8660	0
242	20231030	150700	20977820	8660	8660	8660	8660	0
243	20231030	150600	20977820	8660	8660	8660	8660	0
244	20231030	150500	20977820	8660	8660	8660	8660	0
245	20231030	150400	20977820	8660	8660	8660	8660	0
246	20231030	150300	20977820	8660	8650	8660	8650	58
247	20231030	150200	20475570	8660	8660	8660	8660	0
248	20231030	150100	20475570	8660	8660	8660	8660	0
249	20231030	150000	20475570	8660	8660	8660	8660	0
250	20231030	145900	20475570	8660	8660	8660	8660	0
251	20231030	145800	20475570	8660	8660	8660	8660	0
252	20231030	145700	20475570	8660	8660	8660	8660	2
253	20231030	145600	20458250	8640	8640	8640	8640	0
254	20231030	145500	20458250	8640	8640	8640	8640	0
255	20231030	145400	20458250	8640	8640	8640	8640	0
256	20231030	145300	20458250	8640	8640	8640	8640	0
257	20231030	145200	20458250	8640	8640	8640	8640	0
258	20231030	145100	20458250	8640	8640	8640	8640	0
259	20231030	145000	20458250	8640	8640	8640	8640	0
260	20231030	144900	20458250	8640	8640	8640	8640	0
261	20231030	144800	20458250	8640	8640	8640	8640	0
262	20231030	144700	20458250	8640	8640	8640	8640	1
263	20231030	144600	20449610	8660	8660	8660	8660	0
264	20231030	144500	20449610	8660	8660	8660	8660	0
265	20231030	144400	20449610	8660	8660	8660	8660	0
266	20231030	144300	20449610	8660	8660	8660	8660	0
267	20231030	144200	20449610	8660	8660	8660	8660	0
268	20231030	144100	20449610	8660	8660	8660	8660	200
269	20231030	144000	18717610	8660	8660	8660	8660	0
270	20231030	143900	18717610	8660	8660	8660	8660	0
271	20231030	143800	18717610	8660	8660	8660	8660	300
272	20231030	143700	16119610	8640	8640	8640	8640	0
273	20231030	143600	16119610	8640	8640	8640	8640	0
274	20231030	143500	16119610	8640	8640	8640	8640	0
275	20231030	143400	16119610	8640	8640	8640	8640	0
276	20231030	143300	16119610	8640	8640	8640	8640	0
277	20231030	143200	16119610	8640	8640	8640	8640	0
278	20231030	143100	16119610	8640	8640	8640	8640	0
279	20231030	143000	16119610	8640	8640	8640	8640	0
280	20231030	142900	16119610	8640	8640	8640	8640	0
281	20231030	142800	16119610	8640	8640	8640	8640	0
282	20231030	142700	16119610	8640	8640	8640	8640	0
283	20231030	142600	16119610	8640	8640	8640	8640	0
284	20231030	142500	16119610	8640	8640	8640	8640	0
285	20231030	142400	16119610	8640	8640	8640	8640	0
286	20231030	142300	16119610	8640	8640	8640	8640	0
287	20231030	142200	16119610	8640	8640	8640	8640	0
288	20231030	142100	16119610	8640	8640	8640	8640	8
289	20231030	142000	16050490	8640	8640	8640	8640	0
290	20231030	141900	16050490	8640	8640	8640	8640	0
291	20231030	141800	16050490	8640	8640	8640	8640	0
292	20231030	141700	16050490	8640	8640	8640	8640	0
293	20231030	141600	16050490	8640	8640	8640	8640	0
294	20231030	141500	16050490	8640	8640	8640	8640	0
295	20231030	141400	16050490	8640	8640	8640	8640	0
296	20231030	141300	16050490	8640	8640	8640	8640	1
297	20231030	141200	16041850	8660	8660	8660	8660	0
298	20231030	141100	16041850	8660	8660	8660	8660	0
299	20231030	141000	16041850	8660	8660	8660	8660	0
300	20231030	140900	16041850	8660	8660	8660	8660	0
301	20231030	140800	16041850	8660	8660	8660	8660	0
302	20231030	140700	16041850	8660	8660	8660	8660	0
303	20231030	140600	16041850	8660	8660	8660	8660	0
304	20231030	140500	16041850	8660	8660	8660	8660	0
305	20231030	140400	16041850	8660	8660	8660	8660	0
306	20231030	140300	16041850	8660	8660	8660	8660	0
307	20231030	140200	16041850	8660	8660	8660	8660	0
308	20231030	140100	16041850	8660	8660	8660	8660	0
309	20231030	140000	16041850	8660	8660	8660	8660	0
310	20231030	135900	16041850	8660	8660	8660	8660	0
311	20231030	135800	16041850	8660	8660	8660	8660	0
312	20231030	135700	16041850	8660	8660	8660	8660	3
313	20231030	135600	16015870	8660	8660	8660	8660	0
314	20231030	135500	16015870	8660	8660	8660	8660	0
315	20231030	135400	16015870	8660	8660	8660	8660	0
316	20231030	135300	16015870	8660	8660	8660	8660	0
317	20231030	135200	16015870	8660	8660	8660	8660	0
318	20231030	135100	16015870	8660	8660	8660	8660	0
319	20231030	135000	16015870	8660	8660	8660	8660	0
320	20231030	134900	16015870	8660	8660	8660	8660	0
321	20231030	134800	16015870	8660	8660	8660	8660	0
322	20231030	134700	16015870	8660	8660	8660	8660	0
323	20231030	134600	16015870	8660	8660	8660	8660	0
324	20231030	134500	16015870	8660	8660	8660	8660	0
325	20231030	134400	16015870	8660	8660	8660	8660	0
326	20231030	134300	16015870	8660	8660	8660	8660	0
327	20231030	134200	16015870	8660	8660	8660	8660	0
328	20231030	134100	16015870	8660	8660	8660	8660	0
329	20231030	134000	16015870	8660	8660	8660	8660	0
330	20231030	133900	16015870	8660	8660	8660	8660	0
331	20231030	133800	16015870	8660	8660	8660	8660	0
332	20231030	133700	16015870	8660	8660	8660	8660	0
333	20231030	133600	16015870	8660	8660	8660	8660	0
334	20231030	133500	16015870	8660	8660	8660	8660	0
335	20231030	133400	16015870	8660	8660	8660	8660	0
336	20231030	133300	16015870	8660	8660	8660	8660	0
337	20231030	133200	16015870	8660	8660	8660	8660	0
338	20231030	133100	16015870	8660	8660	8660	8660	0
339	20231030	133000	16015870	8660	8660	8660	8660	0
340	20231030	132900	16015870	8660	8660	8660	8660	0
341	20231030	132800	16015870	8660	8660	8660	8660	0
342	20231030	132700	16015870	8660	8660	8660	8660	0
343	20231030	132600	16015870	8660	8660	8660	8660	0
344	20231030	132500	16015870	8660	8660	8660	8660	0
345	20231030	132400	16015870	8660	8660	8660	8660	0
346	20231030	132300	16015870	8660	8660	8660	8660	0
347	20231030	132200	16015870	8660	8660	8660	8660	6
348	20231030	132100	15963910	8660	8660	8660	8660	0
349	20231030	132000	15963910	8660	8660	8660	8660	0
350	20231030	131900	15963910	8660	8660	8660	8660	0
351	20231030	131800	15963910	8660	8660	8660	8660	0
352	20231030	131700	15963910	8660	8660	8660	8660	0
353	20231030	131600	15963910	8660	8660	8660	8660	0
354	20231030	131500	15963910	8660	8660	8660	8660	0
355	20231030	131400	15963910	8660	8660	8660	8660	0
356	20231030	131300	15963910	8660	8660	8660	8660	0
357	20231030	131200	15963910	8660	8660	8660	8660	0
358	20231030	131100	15963910	8660	8660	8660	8660	0
359	20231030	131000	15963910	8660	8660	8660	8660	0
360	20231030	130900	15963910	8660	8660	8660	8660	0
361	20231030	130800	15963910	8660	8660	8660	8660	0
362	20231030	130700	15963910	8660	8660	8660	8660	0
363	20231030	130600	15963910	8660	8660	8660	8660	0
364	20231030	130500	15963910	8660	8660	8660	8660	0
365	20231030	130400	15963910	8660	8660	8660	8660	0
366	20231030	130300	15963910	8660	8660	8660	8660	0
367	20231030	130200	15963910	8660	8660	8660	8660	0
368	20231030	130100	15963910	8660	8660	8660	8660	0
369	20231030	130000	15963910	8660	8660	8660	8660	0
370	20231030	125900	15963910	8660	8650	8660	8650	100
371	20231030	125800	15098220	8610	8610	8610	8610	5
372	20231030	125700	15055170	8600	8600	8600	8600	0
373	20231030	125600	15055170	8600	8600	8600	8600	40
374	20231030	125500	14711170	8610	8610	8610	8610	25
375	20231030	125400	14495920	8610	8610	8610	8610	0
376	20231030	125300	14495920	8610	8620	8620	8610	179
377	20231030	125200	12954600	8640	8640	8640	8640	0
378	20231030	125100	12954600	8640	8640	8640	8640	0
379	20231030	125000	12954600	8640	8640	8640	8640	0
380	20231030	124900	12954600	8640	8640	8640	8640	0
381	20231030	124800	12954600	8640	8640	8640	8640	0
382	20231030	124700	12954600	8640	8640	8640	8640	0
383	20231030	124600	12954600	8640	8640	8640	8640	0
384	20231030	124500	12954600	8640	8640	8640	8640	0
385	20231030	124400	12954600	8640	8640	8640	8640	0
386	20231030	124300	12954600	8640	8640	8640	8640	0
387	20231030	124200	12954600	8640	8640	8640	8640	0
388	20231030	124100	12954600	8640	8640	8640	8640	0
389	20231030	124000	12954600	8640	8640	8640	8640	0
390	20231030	123900	12954600	8640	8640	8640	8640	0
391	20231030	123800	12954600	8640	8640	8640	8640	0
392	20231030	123700	12954600	8640	8640	8640	8640	0
393	20231030	123600	12954600	8640	8640	8640	8640	0
394	20231030	123500	12954600	8640	8640	8640	8640	0
395	20231030	123400	12954600	8640	8640	8640	8640	0
396	20231030	123300	12954600	8640	8640	8640	8640	0
397	20231030	123200	12954600	8640	8640	8640	8640	0
398	20231030	123100	12954600	8640	8650	8650	8640	28
399	20231030	123000	12712410	8640	8600	8640	8600	83
400	20231030	122900	11997890	8600	8600	8600	8600	23
401	20231030	122800	11800090	8650	8650	8650	8650	0
402	20231030	122700	11800090	8650	8650	8650	8650	0
403	20231030	122600	11800090	8650	8650	8650	8650	300
404	20231030	122500	9205090	8650	8650	8650	8650	0
405	20231030	122400	9205090	8650	8650	8650	8650	0
406	20231030	122300	9205090	8650	8650	8650	8650	1
407	20231030	122200	9196440	8650	8650	8650	8650	0
408	20231030	122100	9196440	8650	8650	8650	8650	0
409	20231030	122000	9196440	8650	8650	8650	8650	0
410	20231030	121900	9196440	8650	8650	8650	8650	0
411	20231030	121800	9196440	8650	8650	8650	8650	0
412	20231030	121700	9196440	8650	8650	8650	8650	0
413	20231030	121600	9196440	8650	8650	8650	8650	0
414	20231030	121500	9196440	8650	8650	8650	8650	0
415	20231030	121400	9196440	8650	8650	8650	8650	0
416	20231030	121300	9196440	8650	8650	8650	8650	0
417	20231030	121200	9196440	8650	8650	8650	8650	0
418	20231030	121100	9196440	8650	8650	8650	8650	0
419	20231030	121000	9196440	8650	8650	8650	8650	0
420	20231030	120900	9196440	8650	8650	8650	8650	0
421	20231030	120800	9196440	8650	8650	8650	8650	0
422	20231030	120700	9196440	8650	8650	8650	8650	0
423	20231030	120600	9196440	8650	8650	8650	8650	0
424	20231030	120500	9196440	8650	8650	8650	8650	0
425	20231030	120400	9196440	8650	8650	8650	8650	0
426	20231030	120300	9196440	8650	8650	8650	8650	0
427	20231030	120200	9196440	8650	8650	8650	8650	0
428	20231030	120100	9196440	8650	8650	8650	8650	0
429	20231030	120000	9196440	8650	8650	8650	8650	0
430	20231030	115900	9196440	8650	8650	8650	8650	5
431	20231030	115800	9153190	8650	8650	8650	8650	0
432	20231030	115700	9153190	8650	8650	8650	8650	0
433	20231030	115600	9153190	8650	8650	8650	8650	0
434	20231030	115500	9153190	8650	8650	8650	8650	0
435	20231030	115400	9153190	8650	8650	8650	8650	0
436	20231030	115300	9153190	8650	8650	8650	8650	0
437	20231030	115200	9153190	8650	8650	8650	8650	0
438	20231030	115100	9153190	8650	8650	8650	8650	0
439	20231030	115000	9153190	8650	8650	8650	8650	0
440	20231030	114900	9153190	8650	8650	8650	8650	0
441	20231030	114800	9153190	8650	8650	8650	8650	0
442	20231030	114700	9153190	8650	8650	8650	8650	0
443	20231030	114600	9153190	8650	8650	8650	8650	0
444	20231030	114500	9153190	8650	8650	8650	8650	0
445	20231030	114400	9153190	8650	8650	8650	8650	0
446	20231030	114300	9153190	8650	8650	8650	8650	0
447	20231030	114200	9153190	8650	8650	8650	8650	8
448	20231030	114100	9083990	8650	8650	8650	8650	0
449	20231030	114000	9083990	8650	8650	8650	8650	0
450	20231030	113900	9083990	8650	8650	8650	8650	0
451	20231030	113800	9083990	8650	8650	8650	8650	0
452	20231030	113700	9083990	8650	8650	8650	8650	0
453	20231030	113600	9083990	8650	8650	8650	8650	0
454	20231030	113500	9083990	8650	8650	8650	8650	1
455	20231030	113400	9075340	8600	8600	8600	8600	0
456	20231030	113300	9075340	8600	8600	8600	8600	0
457	20231030	113200	9075340	8600	8600	8600	8600	0
458	20231030	113100	9075340	8600	8600	8600	8600	0
459	20231030	113000	9075340	8600	8600	8600	8600	0
460	20231030	112900	9075340	8600	8600	8600	8600	0
461	20231030	112800	9075340	8600	8600	8600	8600	0
462	20231030	112700	9075340	8600	8600	8600	8600	0
463	20231030	112600	9075340	8600	8600	8600	8600	0
464	20231030	112500	9075340	8600	8600	8600	8600	11
465	20231030	112400	8980740	8660	8660	8660	8660	5
466	20231030	112300	8937440	8600	8600	8600	8600	0
467	20231030	112200	8937440	8600	8600	8600	8600	0
468	20231030	112100	8937440	8600	8600	8600	8600	0
469	20231030	112000	8937440	8600	8600	8600	8600	0
470	20231030	111900	8937440	8600	8600	8600	8600	0
471	20231030	111800	8937440	8600	8600	8600	8600	1
472	20231030	111700	8928840	8600	8600	8600	8600	0
473	20231030	111600	8928840	8600	8600	8600	8600	0
474	20231030	111500	8928840	8600	8600	8600	8600	0
475	20231030	111400	8928840	8600	8600	8600	8600	0
476	20231030	111300	8928840	8600	8600	8600	8600	0
477	20231030	111200	8928840	8600	8600	8600	8600	0
478	20231030	111100	8928840	8600	8600	8600	8600	0
479	20231030	111000	8928840	8600	8600	8600	8600	0
480	20231030	110900	8928840	8600	8600	8600	8600	0
481	20231030	110800	8928840	8600	8600	8600	8600	0
482	20231030	110700	8928840	8600	8600	8600	8600	0
483	20231030	110600	8928840	8600	8600	8600	8600	0
484	20231030	110500	8928840	8600	8600	8600	8600	3
485	20231030	110400	8903040	8680	8680	8680	8680	0
486	20231030	110300	8903040	8680	8680	8680	8680	0
487	20231030	110200	8903040	8680	8680	8680	8680	0
488	20231030	110100	8903040	8680	8680	8680	8680	0
489	20231030	110000	8903040	8680	8680	8680	8680	0
490	20231030	105900	8903040	8680	8680	8680	8680	0
491	20231030	105800	8903040	8680	8680	8680	8680	0
492	20231030	105700	8903040	8680	8680	8680	8680	0
493	20231030	105600	8903040	8680	8680	8680	8680	0
494	20231030	105500	8903040	8680	8680	8680	8680	0
495	20231030	105400	8903040	8680	8680	8680	8680	0
496	20231030	105300	8903040	8680	8680	8680	8680	0
497	20231030	105200	8903040	8680	8680	8680	8680	0
498	20231030	105100	8903040	8680	8680	8680	8680	0
499	20231030	105000	8903040	8680	8680	8680	8680	0
500	20231030	104900	8903040	8680	8680	8680	8680	2
501	20231030	104800	8885680	8680	8680	8680	8680	1
502	20231030	104700	8877000	8680	8680	8680	8680	0
503	20231030	104600	8877000	8680	8680	8680	8680	0
504	20231030	104500	8877000	8680	8680	8680	8680	0
505	20231030	104400	8877000	8680	8680	8680	8680	0
506	20231030	104300	8877000	8680	8680	8680	8680	0
507	20231030	104200	8877000	8680	8680	8680	8680	0
508	20231030	104100	8877000	8680	8680	8680	8680	0
509	20231030	104000	8877000	8680	8680	8680	8680	0
510	20231030	103900	8877000	8680	8680	8680	8680	0
511	20231030	103800	8877000	8680	8680	8680	8680	0
512	20231030	103700	8877000	8680	8680	8680	8680	0
513	20231030	103600	8877000	8680	8680	8680	8680	0
514	20231030	103500	8877000	8680	8680	8680	8680	0
515	20231030	103400	8877000	8680	8680	8680	8680	0
516	20231030	103300	8877000	8680	8680	8680	8680	0
517	20231030	103200	8877000	8680	8680	8680	8680	0
518	20231030	103100	8877000	8680	8680	8680	8680	0
519	20231030	103000	8877000	8680	8680	8680	8680	0
520	20231030	102900	8877000	8680	8680	8680	8680	0
521	20231030	102800	8877000	8680	8680	8680	8680	0
522	20231030	102700	8877000	8680	8680	8680	8680	0
523	20231030	102600	8877000	8680	8680	8680	8680	0
524	20231030	102500	8877000	8680	8680	8680	8680	0
525	20231030	102400	8877000	8680	8680	8680	8680	0
526	20231030	102300	8877000	8680	8680	8680	8680	0
527	20231030	102200	8877000	8680	8680	8680	8680	0
528	20231030	102100	8877000	8680	8680	8680	8680	0
529	20231030	102000	8877000	8680	8680	8680	8680	0
530	20231030	101900	8877000	8680	8680	8680	8680	0
531	20231030	101800	8877000	8680	8680	8680	8680	0
532	20231030	101700	8877000	8680	8680	8680	8680	0
533	20231030	101600	8877000	8680	8680	8680	8680	0
534	20231030	101500	8877000	8680	8680	8680	8680	0
535	20231030	101400	8877000	8680	8680	8680	8680	0
536	20231030	101300	8877000	8680	8680	8680	8680	0
537	20231030	101200	8877000	8680	8680	8680	8680	0
538	20231030	101100	8877000	8680	8680	8680	8680	0
539	20231030	101000	8877000	8680	8680	8680	8680	0
540	20231030	100900	8877000	8680	8680	8680	8680	0
541	20231030	100800	8877000	8680	8670	8680	8670	998
542	20231030	100700	217360	8680	8680	8680	8680	0
543	20231030	100600	217360	8680	8680	8680	8680	0
544	20231030	100500	217360	8680	8680	8680	8680	0
545	20231030	100400	217360	8680	8680	8680	8680	0
546	20231030	100300	217360	8680	8680	8680	8680	0
547	20231030	100200	217360	8680	8680	8680	8680	0
548	20231030	100100	217360	8680	8680	8680	8680	0
549	20231030	100000	217360	8680	8680	8680	8680	0
550	20231030	095900	217360	8680	8680	8680	8680	0
551	20231030	095800	217360	8680	8680	8680	8680	0
552	20231030	095700	217360	8680	8680	8680	8680	0
553	20231030	095600	217360	8680	8680	8680	8680	0
554	20231030	095500	217360	8680	8680	8680	8680	0
555	20231030	095400	217360	8680	8680	8680	8680	0
556	20231030	095300	217360	8680	8680	8680	8680	0
557	20231030	095200	217360	8680	8680	8680	8680	0
558	20231030	095100	217360	8680	8680	8680	8680	0
559	20231030	095000	217360	8680	8680	8680	8680	0
560	20231030	094900	217360	8680	8680	8680	8680	0
561	20231030	094800	217360	8680	8680	8680	8680	1
562	20231030	094700	208680	8680	8680	8680	8680	0
563	20231030	094600	208680	8680	8680	8680	8680	0
564	20231030	094500	208680	8680	8680	8680	8680	0
565	20231030	094400	208680	8680	8680	8680	8680	0
566	20231030	094300	208680	8680	8680	8680	8680	1
567	20231030	094200	200000	8680	8680	8680	8680	0
568	20231030	094100	200000	8680	8680	8680	8680	0
569	20231030	094000	200000	8680	8680	8680	8680	0
570	20231030	093900	200000	8680	8680	8680	8680	1
571	20231030	093800	191320	8690	8690	8690	8690	0
572	20231030	093700	191320	8690	8690	8690	8690	0
573	20231030	093600	191320	8690	8690	8690	8690	1
574	20231030	093500	182630	8690	8690	8690	8690	0
575	20231030	093400	182630	8690	8690	8690	8690	0
576	20231030	093300	182630	8690	8690	8690	8690	0
577	20231030	093200	182630	8690	8690	8690	8690	0
578	20231030	093100	182630	8690	8690	8690	8690	0
579	20231030	093000	182630	8690	8690	8690	8690	0
580	20231030	092900	182630	8690	8690	8690	8690	0
581	20231030	092800	182630	8690	8690	8690	8690	0
582	20231030	092700	182630	8690	8690	8690	8690	0
583	20231030	092600	182630	8690	8690	8690	8690	0
584	20231030	092500	182630	8690	8690	8690	8690	0
585	20231030	092400	182630	8690	8690	8690	8690	2
586	20231030	092300	165250	8690	8690	8690	8690	0
587	20231030	092200	165250	8690	8690	8690	8690	5
588	20231030	092100	121800	8700	8700	8700	8700	0
589	20231030	092000	121800	8700	8700	8700	8700	0
590	20231030	091900	121800	8700	8700	8700	8700	0
591	20231030	091800	121800	8700	8700	8700	8700	0
592	20231030	091700	121800	8700	8700	8700	8700	0
593	20231030	091600	121800	8700	8700	8700	8700	0
594	20231030	091500	121800	8700	8700	8700	8700	0
595	20231030	091400	121800	8700	8700	8700	8700	0
596	20231030	091300	121800	8700	8700	8700	8700	12
597	20231030	091200	17400	8700	8700	8700	8700	0
598	20231030	091100	17400	8700	8700	8700	8700	0
599	20231030	091000	17400	8700	8700	8700	8700	0
600	20231030	090900	17400	8700	8700	8700	8700	0
601	20231030	090800	17400	8700	8700	8700	8700	0
602	20231030	090700	17400	8700	8700	8700	8700	0
603	20231030	090600	17400	8700	8700	8700	8700	1
604	20231030	090500	8700	8700	8700	8700	8700	1
605	20231030	090400	0	8650	8650	8650	8650	0
606	20231030	090300	0	8650	8650	8650	8650	0
607	20231030	090200	0	8650	8650	8650	8650	0
608	20231030	090100	0	8650	8650	8650	8650	0
609	20231030	090000	0	8650	8650	8650	8650	0