KissMeData/033310/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191500	100054620	2980	2980	2980	2980	3078
3	20231030	191400	100054620	2980	2980	2980	2980	0
4	20231030	191300	100054620	2980	2980	2980	2980	0
5	20231030	191200	100054620	2980	2980	2980	2980	0
6	20231030	191100	100054620	2980	2980	2980	2980	0
7	20231030	191000	100054620	2980	2980	2980	2980	0
8	20231030	190900	100054620	2980	2980	2980	2980	0
9	20231030	190800	100054620	2980	2980	2980	2980	0
10	20231030	190700	100054620	2980	2980	2980	2980	0
11	20231030	190600	100054620	2980	2980	2980	2980	0
12	20231030	190500	100054620	2980	2980	2980	2980	0
13	20231030	190400	100054620	2980	2980	2980	2980	0
14	20231030	190300	100054620	2980	2980	2980	2980	0
15	20231030	190200	100054620	2980	2980	2980	2980	0
16	20231030	190100	100054620	2980	2980	2980	2980	0
17	20231030	190000	100054620	2980	2980	2980	2980	0
18	20231030	185900	100054620	2980	2980	2980	2980	0
19	20231030	185800	100054620	2980	2980	2980	2980	0
20	20231030	185700	100054620	2980	2980	2980	2980	0
21	20231030	185600	100054620	2980	2980	2980	2980	0
22	20231030	185500	100054620	2980	2980	2980	2980	0
23	20231030	185400	100054620	2980	2980	2980	2980	0
24	20231030	185300	100054620	2980	2980	2980	2980	0
25	20231030	185200	100054620	2980	2980	2980	2980	0
26	20231030	185100	100054620	2980	2980	2980	2980	0
27	20231030	185000	100054620	2980	2980	2980	2980	0
28	20231030	184900	100054620	2980	2980	2980	2980	0
29	20231030	184800	100054620	2980	2980	2980	2980	0
30	20231030	184700	100054620	2980	2980	2980	2980	0
31	20231030	184600	100054620	2980	2980	2980	2980	0
32	20231030	184500	100054620	2980	2980	2980	2980	3078
33	20231030	184400	100054620	2980	2980	2980	2980	0
34	20231030	184300	100054620	2980	2980	2980	2980	0
35	20231030	184200	100054620	2980	2980	2980	2980	0
36	20231030	184100	100054620	2980	2980	2980	2980	0
37	20231030	184000	100054620	2980	2980	2980	2980	0
38	20231030	183900	100054620	2980	2980	2980	2980	0
39	20231030	183800	100054620	2980	2980	2980	2980	0
40	20231030	183700	100054620	2980	2980	2980	2980	0
41	20231030	183600	100054620	2980	2980	2980	2980	0
42	20231030	183500	100054620	2980	2980	2980	2980	0
43	20231030	183400	100054620	2980	2980	2980	2980	0
44	20231030	183300	100054620	2980	2980	2980	2980	0
45	20231030	183200	100054620	2980	2980	2980	2980	0
46	20231030	183100	100054620	2980	2980	2980	2980	0
47	20231030	183000	100054620	2980	2980	2980	2980	0
48	20231030	182900	100054620	2980	2980	2980	2980	0
49	20231030	182800	100054620	2980	2980	2980	2980	0
50	20231030	182700	100054620	2980	2980	2980	2980	0
51	20231030	182600	100054620	2980	2980	2980	2980	0
52	20231030	182500	100054620	2980	2980	2980	2980	0
53	20231030	182400	100054620	2980	2980	2980	2980	0
54	20231030	182300	100054620	2980	2980	2980	2980	0
55	20231030	182200	100054620	2980	2980	2980	2980	0
56	20231030	182100	100054620	2980	2980	2980	2980	0
57	20231030	182000	100054620	2980	2980	2980	2980	0
58	20231030	181900	100054620	2980	2980	2980	2980	0
59	20231030	181800	100054620	2980	2980	2980	2980	0
60	20231030	181700	100054620	2980	2980	2980	2980	0
61	20231030	181600	100054620	2980	2980	2980	2980	0
62	20231030	181500	100054620	2980	2980	2980	2980	3078
63	20231030	181400	100054620	2980	2980	2980	2980	0
64	20231030	181300	100054620	2980	2980	2980	2980	0
65	20231030	181200	100054620	2980	2980	2980	2980	0
66	20231030	181100	100054620	2980	2980	2980	2980	0
67	20231030	181000	100054620	2980	2980	2980	2980	0
68	20231030	180900	100054620	2980	2980	2980	2980	0
69	20231030	180800	100054620	2980	2980	2980	2980	0
70	20231030	180700	100054620	2980	2980	2980	2980	0
71	20231030	180600	100054620	2980	2980	2980	2980	0
72	20231030	180500	100054620	2980	2980	2980	2980	0
73	20231030	180400	100054620	2980	2980	2980	2980	0
74	20231030	180300	100054620	2980	2980	2980	2980	0
75	20231030	180200	100054620	2980	2980	2980	2980	0
76	20231030	180100	100054620	2980	2980	2980	2980	0
77	20231030	180000	100054620	2980	2980	2980	2980	0
78	20231030	175900	100054620	2980	2980	2980	2980	0
79	20231030	175800	100054620	2980	2980	2980	2980	0
80	20231030	175700	100054620	2980	2980	2980	2980	0
81	20231030	175600	100054620	2980	2980	2980	2980	0
82	20231030	175500	100054620	2980	2980	2980	2980	0
83	20231030	175400	100054620	2980	2980	2980	2980	0
84	20231030	175300	100054620	2980	2980	2980	2980	0
85	20231030	175200	100054620	2980	2980	2980	2980	0
86	20231030	175100	100054620	2980	2980	2980	2980	0
87	20231030	175000	100054620	2980	2980	2980	2980	0
88	20231030	174900	100054620	2980	2980	2980	2980	0
89	20231030	174800	100054620	2980	2980	2980	2980	0
90	20231030	174700	100054620	2980	2980	2980	2980	0
91	20231030	174600	100054620	2980	2980	2980	2980	0
92	20231030	174500	100054620	2980	2980	2980	2980	3078
93	20231030	174400	100054620	2980	2980	2980	2980	0
94	20231030	174300	100054620	2980	2980	2980	2980	0
95	20231030	174200	100054620	2980	2980	2980	2980	0
96	20231030	174100	100054620	2980	2980	2980	2980	0
97	20231030	174000	100054620	2980	2980	2980	2980	0
98	20231030	173900	100054620	2980	2980	2980	2980	0
99	20231030	173800	100054620	2980	2980	2980	2980	0
100	20231030	173700	100054620	2980	2980	2980	2980	0
101	20231030	173600	100054620	2980	2980	2980	2980	0
102	20231030	173500	100054620	2980	2980	2980	2980	0
103	20231030	173400	100054620	2980	2980	2980	2980	0
104	20231030	173300	100054620	2980	2980	2980	2980	0
105	20231030	173200	100054620	2980	2980	2980	2980	0
106	20231030	173100	100054620	2980	2980	2980	2980	0
107	20231030	173000	100054620	2980	2980	2980	2980	0
108	20231030	172900	100054620	2980	2980	2980	2980	0
109	20231030	172800	100054620	2980	2980	2980	2980	0
110	20231030	172700	100054620	2980	2980	2980	2980	0
111	20231030	172600	100054620	2980	2980	2980	2980	0
112	20231030	172500	100054620	2980	2980	2980	2980	0
113	20231030	172400	100054620	2980	2980	2980	2980	0
114	20231030	172300	100054620	2980	2980	2980	2980	0
115	20231030	172200	100054620	2980	2980	2980	2980	0
116	20231030	172100	100054620	2980	2980	2980	2980	0
117	20231030	172000	100054620	2980	2980	2980	2980	0
118	20231030	171900	100054620	2980	2980	2980	2980	0
119	20231030	171800	100054620	2980	2980	2980	2980	0
120	20231030	171700	100054620	2980	2980	2980	2980	0
121	20231030	171600	100054620	2980	2980	2980	2980	0
122	20231030	171500	100054620	2980	2980	2980	2980	3078
123	20231030	171400	100054620	2980	2980	2980	2980	0
124	20231030	171300	100054620	2980	2980	2980	2980	0
125	20231030	171200	100054620	2980	2980	2980	2980	0
126	20231030	171100	100054620	2980	2980	2980	2980	0
127	20231030	171000	100054620	2980	2980	2980	2980	0
128	20231030	170900	100054620	2980	2980	2980	2980	0
129	20231030	170800	100054620	2980	2980	2980	2980	0
130	20231030	170700	100054620	2980	2980	2980	2980	0
131	20231030	170600	100054620	2980	2980	2980	2980	0
132	20231030	170500	100054620	2980	2980	2980	2980	0
133	20231030	170400	100054620	2980	2980	2980	2980	0
134	20231030	170300	100054620	2980	2980	2980	2980	0
135	20231030	170200	100054620	2980	2980	2980	2980	0
136	20231030	170100	100054620	2980	2980	2980	2980	0
137	20231030	170000	100054620	2980	2980	2980	2980	0
138	20231030	165900	100054620	2980	2980	2980	2980	0
139	20231030	165800	100054620	2980	2980	2980	2980	0
140	20231030	165700	100054620	2980	2980	2980	2980	0
141	20231030	165600	100054620	2980	2980	2980	2980	0
142	20231030	165500	100054620	2980	2980	2980	2980	0
143	20231030	165400	100054620	2980	2980	2980	2980	0
144	20231030	165300	100054620	2980	2980	2980	2980	0
145	20231030	165200	100054620	2980	2980	2980	2980	0
146	20231030	165100	100054620	2980	2980	2980	2980	0
147	20231030	165000	100054620	2980	2980	2980	2980	0
148	20231030	164900	100054620	2980	2980	2980	2980	0
149	20231030	164800	100054620	2980	2980	2980	2980	0
150	20231030	164700	100054620	2980	2980	2980	2980	0
151	20231030	164600	100054620	2980	2980	2980	2980	0
152	20231030	164500	100054620	2980	2980	2980	2980	3078
153	20231030	164400	100054620	2980	2980	2980	2980	0
154	20231030	164300	100054620	2980	2980	2980	2980	0
155	20231030	164200	100054620	2980	2980	2980	2980	0
156	20231030	164100	100054620	2980	2980	2980	2980	0
157	20231030	164000	100054620	2980	2980	2980	2980	0
158	20231030	163900	100054620	2980	2980	2980	2980	0
159	20231030	163800	100054620	2980	2980	2980	2980	0
160	20231030	163700	100054620	2980	2980	2980	2980	0
161	20231030	163600	100054620	2980	2980	2980	2980	0
162	20231030	163500	100054620	2980	2980	2980	2980	0
163	20231030	163400	100054620	2980	2980	2980	2980	0
164	20231030	163300	100054620	2980	2980	2980	2980	0
165	20231030	163200	100054620	2980	2980	2980	2980	0
166	20231030	163100	100054620	2980	2980	2980	2980	0
167	20231030	163000	100054620	2980	2980	2980	2980	0
168	20231030	162900	100054620	2980	2980	2980	2980	0
169	20231030	162800	100054620	2980	2980	2980	2980	0
170	20231030	162700	100054620	2980	2980	2980	2980	0
171	20231030	162600	100054620	2980	2980	2980	2980	0
172	20231030	162500	100054620	2980	2980	2980	2980	0
173	20231030	162400	100054620	2980	2980	2980	2980	0
174	20231030	162300	100054620	2980	2980	2980	2980	0
175	20231030	162200	100054620	2980	2980	2980	2980	0
176	20231030	162100	100054620	2980	2980	2980	2980	0
177	20231030	162000	100054620	2980	2980	2980	2980	0
178	20231030	161900	100054620	2980	2980	2980	2980	0
179	20231030	161800	100054620	2980	2980	2980	2980	0
180	20231030	161700	100054620	2980	2980	2980	2980	0
181	20231030	161600	100054620	2980	2980	2980	2980	0
182	20231030	161500	100054620	2980	2980	2980	2980	3078
183	20231030	161400	100054620	2980	2980	2980	2980	0
184	20231030	161300	100054620	2980	2980	2980	2980	0
185	20231030	161200	100054620	2980	2980	2980	2980	0
186	20231030	161100	100054620	2980	2980	2980	2980	0
187	20231030	161000	100054620	2980	2980	2980	2980	0
188	20231030	160900	100054620	2980	2980	2980	2980	0
189	20231030	160800	100054620	2980	2980	2980	2980	0
190	20231030	160700	100054620	2980	2980	2980	2980	0
191	20231030	160600	100054620	2980	2980	2980	2980	0
192	20231030	160500	100054620	2980	2980	2980	2980	0
193	20231030	160400	100054620	2980	2980	2980	2980	0
194	20231030	160300	100054620	2980	2980	2980	2980	0
195	20231030	160200	100054620	2980	2980	2980	2980	0
196	20231030	160100	100054620	2980	2980	2980	2980	0
197	20231030	160000	100054620	2980	2980	2980	2980	0
198	20231030	155900	100054620	2980	2980	2980	2980	0
199	20231030	155800	100054620	2980	2980	2980	2980	0
200	20231030	155700	100054620	2980	2980	2980	2980	0
201	20231030	155600	100054620	2980	2980	2980	2980	0
202	20231030	155500	100054620	2980	2980	2980	2980	0
203	20231030	155400	100054620	2980	2980	2980	2980	0
204	20231030	155300	100054620	2980	2980	2980	2980	0
205	20231030	155200	100054620	2980	2980	2980	2980	0
206	20231030	155100	100054620	2980	2980	2980	2980	0
207	20231030	155000	100054620	2980	2980	2980	2980	0
208	20231030	154900	100054620	2980	2980	2980	2980	0
209	20231030	154800	100054620	2980	2980	2980	2980	0
210	20231030	154700	100054620	2980	2980	2980	2980	0
211	20231030	154600	100054620	2980	2980	2980	2980	0
212	20231030	154500	100054620	2980	2980	2980	2980	3078
213	20231030	154400	100054620	2980	2980	2980	2980	0
214	20231030	154300	100054620	2980	2980	2980	2980	0
215	20231030	154200	100054620	2980	2980	2980	2980	0
216	20231030	154100	100054620	2980	2980	2980	2980	0
217	20231030	154000	100054620	2980	2980	2980	2980	0
218	20231030	153900	100054620	2980	2980	2980	2980	0
219	20231030	153800	100054620	2980	2980	2980	2980	0
220	20231030	153700	100054620	2980	2980	2980	2980	0
221	20231030	153600	100054620	2980	2980	2980	2980	0
222	20231030	153500	100054620	2980	2980	2980	2980	0
223	20231030	153400	100054620	2980	2980	2980	2980	0
224	20231030	153300	100054620	2980	2980	2980	2980	0
225	20231030	153200	100054620	2980	2980	2980	2980	0
226	20231030	153100	100054620	2980	2980	2980	2980	0
227	20231030	153000	100054620	2980	2980	2980	2980	3078
228	20231030	152900	90882180	2970	2970	2970	2970	0
229	20231030	152800	90882180	2970	2970	2970	2970	0
230	20231030	152700	90882180	2970	2970	2970	2970	0
231	20231030	152600	90882180	2970	2970	2970	2970	0
232	20231030	152500	90882180	2970	2970	2970	2970	0
233	20231030	152400	90882180	2970	2970	2970	2970	0
234	20231030	152300	90882180	2970	2970	2970	2970	0
235	20231030	152200	90882180	2970	2970	2970	2970	0
236	20231030	152100	90882180	2970	2970	2970	2970	0
237	20231030	152000	90882180	2970	2970	2970	2970	0
238	20231030	151900	90882180	2970	2975	2975	2970	218
239	20231030	151800	90233795	2975	2975	2975	2975	68
240	20231030	151700	90031495	2980	2980	2980	2980	305
241	20231030	151600	89122595	2980	2980	2980	2980	14
242	20231030	151500	89080875	2980	2980	2980	2980	523
243	20231030	151400	87522335	2980	2980	2980	2980	76
244	20231030	151300	87295855	2975	2975	2975	2975	1
245	20231030	151200	87292880	2980	2980	2980	2980	0
246	20231030	151100	87292880	2980	2980	2980	2980	27
247	20231030	151000	87212420	2985	2985	2985	2985	0
248	20231030	150900	87212420	2985	2985	2985	2985	500
249	20231030	150800	85719920	2980	2980	2980	2980	398
250	20231030	150700	84533880	2990	2985	2990	2985	586
251	20231030	150600	82783610	2985	2985	2985	2985	0
252	20231030	150500	82783610	2985	2985	2985	2985	0
253	20231030	150400	82783610	2985	2990	2990	2985	569
254	20231030	150300	81082825	2990	2990	2990	2990	0
255	20231030	150200	81082825	2990	2990	2990	2990	0
256	20231030	150100	81082825	2990	2990	2990	2990	0
257	20231030	150000	81082825	2990	2990	2990	2990	10
258	20231030	145900	81052925	2990	2990	2990	2990	0
259	20231030	145800	81052925	2990	2990	2990	2990	430
260	20231030	145700	79767225	2990	2990	2990	2990	0
261	20231030	145600	79767225	2990	2990	2990	2990	10
262	20231030	145500	79737325	2990	2990	2990	2990	0
263	20231030	145400	79737325	2990	2990	2990	2990	101
264	20231030	145300	79435335	2990	2990	2990	2990	1
265	20231030	145200	79432345	2990	2990	2990	2990	100
266	20231030	145100	79133345	2990	2990	2990	2990	0
267	20231030	145000	79133345	2990	2990	2990	2990	0
268	20231030	144900	79133345	2990	2990	2990	2990	0
269	20231030	144800	79133345	2990	2990	2990	2990	0
270	20231030	144700	79133345	2990	2990	2990	2990	0
271	20231030	144600	79133345	2990	2990	2990	2990	0
272	20231030	144500	79133345	2990	2990	2990	2990	0
273	20231030	144400	79133345	2990	2990	2990	2990	0
274	20231030	144300	79133345	2990	2990	2990	2990	50
275	20231030	144200	78983845	2990	2990	2990	2990	0
276	20231030	144100	78983845	2990	2990	2990	2990	285
277	20231030	144000	78131695	2990	2990	2990	2990	0
278	20231030	143900	78131695	2990	2990	2990	2990	50
279	20231030	143800	77982195	2980	2980	2980	2980	0
280	20231030	143700	77982195	2980	2980	2980	2980	0
281	20231030	143600	77982195	2980	2980	2980	2980	0
282	20231030	143500	77982195	2980	2980	2980	2980	0
283	20231030	143400	77982195	2980	2980	2980	2980	0
284	20231030	143300	77982195	2980	2980	2980	2980	0
285	20231030	143200	77982195	2980	2980	2980	2980	0
286	20231030	143100	77982195	2980	2980	2980	2980	0
287	20231030	143000	77982195	2980	2980	2980	2980	0
288	20231030	142900	77982195	2980	2980	2980	2980	0
289	20231030	142800	77982195	2980	2980	2980	2980	0
290	20231030	142700	77982195	2980	2980	2980	2980	0
291	20231030	142600	77982195	2980	2985	2985	2980	1000
292	20231030	142500	75002135	2990	2990	2990	2990	0
293	20231030	142400	75002135	2990	2990	2990	2990	4
294	20231030	142300	74990175	2990	2990	2990	2990	30
295	20231030	142200	74900475	2970	2970	2970	2970	0
296	20231030	142100	74900475	2970	2970	2970	2970	0
297	20231030	142000	74900475	2970	2970	2970	2970	0
298	20231030	141900	74900475	2970	2970	2970	2970	0
299	20231030	141800	74900475	2970	2970	2970	2970	0
300	20231030	141700	74900475	2970	2985	2985	2970	2000
301	20231030	141600	68958990	2970	2970	2970	2970	0
302	20231030	141500	68958990	2970	2970	2970	2970	0
303	20231030	141400	68958990	2970	2990	2990	2970	1977
304	20231030	141300	63069245	3000	3000	3000	3000	0
305	20231030	141200	63069245	3000	3000	3000	3000	0
306	20231030	141100	63069245	3000	3000	3000	3000	0
307	20231030	141000	63069245	3000	2995	3000	2995	12
308	20231030	140900	63033300	2995	2995	2995	2995	0
309	20231030	140800	63033300	2995	2995	2995	2995	384
310	20231030	140700	61883220	3000	3000	3000	3000	0
311	20231030	140600	61883220	3000	3000	3000	3000	0
312	20231030	140500	61883220	3000	3000	3000	3000	30
313	20231030	140400	61793220	2995	3000	3000	2995	1000
314	20231030	140300	58798005	3000	3000	3000	3000	16
315	20231030	140200	58750005	3000	3000	3000	3000	0
316	20231030	140100	58750005	3000	3000	3000	3000	450
317	20231030	140000	57400005	3000	3000	3000	3000	0
318	20231030	135900	57400005	3000	3000	3000	3000	0
319	20231030	135800	57400005	3000	3000	3000	3000	1
320	20231030	135700	57397005	3000	3000	3000	3000	0
321	20231030	135600	57397005	3000	3000	3000	3000	0
322	20231030	135500	57397005	3000	3000	3000	3000	0
323	20231030	135400	57397005	3000	3000	3000	3000	0
324	20231030	135300	57397005	3000	3000	3000	3000	0
325	20231030	135200	57397005	3000	3000	3000	3000	0
326	20231030	135100	57397005	3000	3000	3000	3000	0
327	20231030	135000	57397005	3000	3000	3000	3000	0
328	20231030	134900	57397005	3000	3000	3000	3000	1
329	20231030	134800	57394005	2995	2995	2995	2995	0
330	20231030	134700	57394005	2995	2995	2995	2995	81
331	20231030	134600	57151410	2995	2995	2995	2995	0
332	20231030	134500	57151410	2995	2995	2995	2995	0
333	20231030	134400	57151410	2995	2995	2995	2995	0
334	20231030	134300	57151410	2995	2995	2995	2995	0
335	20231030	134200	57151410	2995	2995	2995	2995	0
336	20231030	134100	57151410	2995	2995	2995	2995	0
337	20231030	134000	57151410	2995	2995	2995	2995	0
338	20231030	133900	57151410	2995	2995	2995	2995	0
339	20231030	133800	57151410	2995	2995	2995	2995	1
340	20231030	133700	57148415	2995	2995	2995	2995	0
341	20231030	133600	57148415	2995	2995	2995	2995	22
342	20231030	133500	57082525	2995	2995	2995	2995	0
343	20231030	133400	57082525	2995	2995	2995	2995	0
344	20231030	133300	57082525	2995	2995	2995	2995	0
345	20231030	133200	57082525	2995	2995	2995	2995	131
346	20231030	133100	56690180	3000	3000	3000	3000	0
347	20231030	133000	56690180	3000	3000	3000	3000	0
348	20231030	132900	56690180	3000	3000	3000	3000	0
349	20231030	132800	56690180	3000	3000	3000	3000	100
350	20231030	132700	56390180	3000	3000	3000	3000	0
351	20231030	132600	56390180	3000	3000	3000	3000	116
352	20231030	132500	56042180	3000	3000	3000	3000	0
353	20231030	132400	56042180	3000	3000	3000	3000	8
354	20231030	132300	56018180	3000	3000	3000	3000	0
355	20231030	132200	56018180	3000	3000	3000	3000	0
356	20231030	132100	56018180	3000	3000	3000	3000	0
357	20231030	132000	56018180	3000	3000	3000	3000	0
358	20231030	131900	56018180	3000	3000	3000	3000	0
359	20231030	131800	56018180	3000	3000	3000	3000	174
360	20231030	131700	55496180	3000	3000	3000	3000	0
361	20231030	131600	55496180	3000	3005	3005	3000	144
362	20231030	131500	55064170	3005	3005	3005	3005	0
363	20231030	131400	55064170	3005	3005	3005	3005	0
364	20231030	131300	55064170	3005	3005	3005	3005	0
365	20231030	131200	55064170	3005	3005	3005	3005	0
366	20231030	131100	55064170	3005	3005	3005	3005	0
367	20231030	131000	55064170	3005	3005	3005	3005	0
368	20231030	130900	55064170	3005	3005	3005	3005	0
369	20231030	130800	55064170	3005	3005	3005	3005	0
370	20231030	130700	55064170	3005	3005	3005	3005	0
371	20231030	130600	55064170	3005	3005	3005	3005	0
372	20231030	130500	55064170	3005	3005	3005	3005	0
373	20231030	130400	55064170	3005	3005	3005	3005	0
374	20231030	130300	55064170	3005	3005	3005	3005	18
375	20231030	130200	55010080	3000	3000	3000	3000	0
376	20231030	130100	55010080	3000	3000	3000	3000	0
377	20231030	130000	55010080	3000	3000	3000	3000	27
378	20231030	125900	54929080	3000	3000	3000	3000	0
379	20231030	125800	54929080	3000	3000	3000	3000	54
380	20231030	125700	54767080	3000	3000	3000	3000	0
381	20231030	125600	54767080	3000	3000	3000	3000	0
382	20231030	125500	54767080	3000	3000	3000	3000	0
383	20231030	125400	54767080	3000	3000	3000	3000	0
384	20231030	125300	54767080	3000	3000	3000	3000	3
385	20231030	125200	54758080	3000	3000	3000	3000	50
386	20231030	125100	54608080	3000	3000	3000	3000	66
387	20231030	125000	54410080	3000	3000	3000	3000	0
388	20231030	124900	54410080	3000	3000	3000	3000	0
389	20231030	124800	54410080	3000	3000	3000	3000	0
390	20231030	124700	54410080	3000	3005	3005	3000	10
391	20231030	124600	54380050	3005	3005	3005	3005	3
392	20231030	124500	54371035	3005	3005	3005	3005	0
393	20231030	124400	54371035	3005	3005	3005	3005	0
394	20231030	124300	54371035	3005	3005	3005	3005	0
395	20231030	124200	54371035	3005	3005	3005	3005	0
396	20231030	124100	54371035	3005	3005	3005	3005	0
397	20231030	124000	54371035	3005	3005	3005	3005	0
398	20231030	123900	54371035	3005	3005	3005	3005	100
399	20231030	123800	54070535	3005	3005	3005	3005	0
400	20231030	123700	54070535	3005	3005	3005	3005	0
401	20231030	123600	54070535	3005	3005	3005	3005	1
402	20231030	123500	54067530	3000	3000	3000	3000	0
403	20231030	123400	54067530	3000	3000	3000	3000	0
404	20231030	123300	54067530	3000	3000	3000	3000	0
405	20231030	123200	54067530	3000	3000	3000	3000	0
406	20231030	123100	54067530	3000	3000	3000	3000	0
407	20231030	123000	54067530	3000	3000	3000	3000	0
408	20231030	122900	54067530	3000	3000	3000	3000	0
409	20231030	122800	54067530	3000	3000	3000	3000	0
410	20231030	122700	54067530	3000	3000	3000	3000	0
411	20231030	122600	54067530	3000	3000	3000	3000	0
412	20231030	122500	54067530	3000	3000	3000	3000	0
413	20231030	122400	54067530	3000	3000	3000	3000	0
414	20231030	122300	54067530	3000	3000	3000	3000	0
415	20231030	122200	54067530	3000	3000	3000	3000	0
416	20231030	122100	54067530	3000	3000	3000	3000	1
417	20231030	122000	54064530	3000	3005	3005	3000	2122
418	20231030	121900	47689170	3005	3005	3005	3005	138
419	20231030	121800	47274480	3005	3005	3005	3005	2
420	20231030	121700	47268470	3000	3000	3000	3000	0
421	20231030	121600	47268470	3000	3000	3000	3000	0
422	20231030	121500	47268470	3000	3000	3000	3000	0
423	20231030	121400	47268470	3000	3000	3000	3000	0
424	20231030	121300	47268470	3000	3000	3000	3000	0
425	20231030	121200	47268470	3000	3000	3000	3000	37
426	20231030	121100	47157470	2980	2980	2980	2980	0
427	20231030	121000	47157470	2980	2980	2980	2980	0
428	20231030	120900	47157470	2980	2980	2980	2980	145
429	20231030	120800	46725370	2980	2990	2995	2980	405
430	20231030	120700	45517800	2995	2995	2995	2995	165
431	20231030	120600	45023625	2995	3015	3015	2995	1903
432	20231030	120500	39318790	3020	3020	3020	3020	16
433	20231030	120400	39270470	3020	3020	3020	3020	0
434	20231030	120300	39270470	3020	3020	3020	3020	0
435	20231030	120200	39270470	3020	3020	3020	3020	0
436	20231030	120100	39270470	3020	3020	3020	3020	0
437	20231030	120000	39270470	3020	3020	3020	3020	0
438	20231030	115900	39270470	3020	3020	3020	3020	0
439	20231030	115800	39270470	3020	3020	3020	3020	0
440	20231030	115700	39270470	3020	3020	3020	3020	0
441	20231030	115600	39270470	3020	3020	3020	3020	0
442	20231030	115500	39270470	3020	3020	3020	3020	1
443	20231030	115400	39267450	3015	3015	3015	3015	0
444	20231030	115300	39267450	3015	3015	3015	3015	0
445	20231030	115200	39267450	3015	3015	3015	3015	200
446	20231030	115100	38664450	3015	3015	3015	3015	0
447	20231030	115000	38664450	3015	3015	3015	3015	0
448	20231030	114900	38664450	3015	3015	3015	3015	0
449	20231030	114800	38664450	3015	3015	3015	3015	0
450	20231030	114700	38664450	3015	3015	3015	3015	0
451	20231030	114600	38664450	3015	3015	3015	3015	100
452	20231030	114500	38362950	3020	3020	3020	3020	0
453	20231030	114400	38362950	3020	3020	3020	3020	40
454	20231030	114300	38242150	3020	3020	3020	3020	9
455	20231030	114200	38214970	3020	3020	3020	3020	0
456	20231030	114100	38214970	3020	3020	3020	3020	0
457	20231030	114000	38214970	3020	3020	3020	3020	0
458	20231030	113900	38214970	3020	3020	3020	3020	0
459	20231030	113800	38214970	3020	3020	3020	3020	0
460	20231030	113700	38214970	3020	3020	3020	3020	0
461	20231030	113600	38214970	3020	3020	3020	3020	1
462	20231030	113500	38211950	3020	3020	3020	3020	0
463	20231030	113400	38211950	3020	3020	3020	3020	0
464	20231030	113300	38211950	3020	3020	3020	3020	0
465	20231030	113200	38211950	3020	3020	3020	3020	0
466	20231030	113100	38211950	3020	3020	3020	3020	0
467	20231030	113000	38211950	3020	3020	3020	3020	0
468	20231030	112900	38211950	3020	3020	3020	3020	0
469	20231030	112800	38211950	3020	3020	3020	3020	0
470	20231030	112700	38211950	3020	3020	3020	3020	0
471	20231030	112600	38211950	3020	3020	3020	3020	2
472	20231030	112500	38205910	3020	3020	3020	3020	0
473	20231030	112400	38205910	3020	3020	3020	3020	0
474	20231030	112300	38205910	3020	3020	3020	3020	0
475	20231030	112200	38205910	3020	3020	3020	3020	5
476	20231030	112100	38190810	3015	3015	3015	3015	0
477	20231030	112000	38190810	3015	3015	3015	3015	0
478	20231030	111900	38190810	3015	3015	3015	3015	0
479	20231030	111800	38190810	3015	3015	3015	3015	0
480	20231030	111700	38190810	3015	3015	3015	3015	0
481	20231030	111600	38190810	3015	3020	3020	3015	3
482	20231030	111500	38181755	3015	3015	3015	3015	0
483	20231030	111400	38181755	3015	3015	3015	3015	0
484	20231030	111300	38181755	3015	3015	3015	3015	0
485	20231030	111200	38181755	3015	3015	3015	3015	0
486	20231030	111100	38181755	3015	3015	3015	3015	0
487	20231030	111000	38181755	3015	3015	3015	3015	0
488	20231030	110900	38181755	3015	3015	3015	3015	0
489	20231030	110800	38181755	3015	3015	3015	3015	0
490	20231030	110700	38181755	3015	3015	3015	3015	0
491	20231030	110600	38181755	3015	3015	3015	3015	0
492	20231030	110500	38181755	3015	3015	3015	3015	0
493	20231030	110400	38181755	3015	3015	3015	3015	0
494	20231030	110300	38181755	3015	3015	3015	3015	0
495	20231030	110200	38181755	3015	3015	3015	3015	0
496	20231030	110100	38181755	3015	3015	3015	3015	0
497	20231030	110000	38181755	3015	3015	3015	3015	108
498	20231030	105900	37856135	3015	3015	3015	3015	0
499	20231030	105800	37856135	3015	3015	3015	3015	0
500	20231030	105700	37856135	3015	3015	3015	3015	0
501	20231030	105600	37856135	3015	3015	3015	3015	0
502	20231030	105500	37856135	3015	3015	3015	3015	0
503	20231030	105400	37856135	3015	3015	3015	3015	0
504	20231030	105300	37856135	3015	3015	3015	3015	0
505	20231030	105200	37856135	3015	3015	3015	3015	0
506	20231030	105100	37856135	3015	3015	3015	3015	7
507	20231030	105000	37835030	3020	3020	3020	3020	0
508	20231030	104900	37835030	3020	3020	3020	3020	0
509	20231030	104800	37835030	3020	3020	3020	3020	0
510	20231030	104700	37835030	3020	3020	3020	3020	0
511	20231030	104600	37835030	3020	3020	3020	3020	0
512	20231030	104500	37835030	3020	3020	3020	3020	0
513	20231030	104400	37835030	3020	3020	3020	3020	0
514	20231030	104300	37835030	3020	3020	3020	3020	0
515	20231030	104200	37835030	3020	3020	3020	3020	0
516	20231030	104100	37835030	3020	3020	3020	3020	10
517	20231030	104000	37804830	3015	3015	3015	3015	0
518	20231030	103900	37804830	3015	3015	3015	3015	0
519	20231030	103800	37804830	3015	3015	3015	3015	0
520	20231030	103700	37804830	3015	3015	3015	3015	0
521	20231030	103600	37804830	3015	3015	3015	3015	0
522	20231030	103500	37804830	3015	3015	3015	3015	0
523	20231030	103400	37804830	3015	3015	3015	3015	0
524	20231030	103300	37804830	3015	3015	3015	3015	100
525	20231030	103200	37503330	3020	3020	3020	3020	0
526	20231030	103100	37503330	3020	3020	3020	3020	0
527	20231030	103000	37503330	3020	3020	3020	3020	0
528	20231030	102900	37503330	3020	3020	3020	3020	0
529	20231030	102800	37503330	3020	3020	3020	3020	0
530	20231030	102700	37503330	3020	3020	3020	3020	0
531	20231030	102600	37503330	3020	3020	3020	3020	0
532	20231030	102500	37503330	3020	3020	3020	3020	0
533	20231030	102400	37503330	3020	3020	3020	3020	0
534	20231030	102300	37503330	3020	3020	3020	3020	0
535	20231030	102200	37503330	3020	3020	3020	3020	1
536	20231030	102100	37500310	3000	3015	3015	3000	3493
537	20231030	102000	27016120	3015	3015	3015	3015	0
538	20231030	101900	27016120	3015	3015	3015	3015	0
539	20231030	101800	27016120	3015	3015	3015	3015	100
540	20231030	101700	26714620	3020	3020	3020	3020	0
541	20231030	101600	26714620	3020	3020	3020	3020	0
542	20231030	101500	26714620	3020	3020	3020	3020	0
543	20231030	101400	26714620	3020	3020	3020	3020	10
544	20231030	101300	26684420	3020	3020	3020	3020	0
545	20231030	101200	26684420	3020	3020	3020	3020	0
546	20231030	101100	26684420	3020	3020	3020	3020	0
547	20231030	101000	26684420	3020	3020	3020	3020	0
548	20231030	100900	26684420	3020	3020	3020	3020	1
549	20231030	100800	26681400	3020	3020	3020	3020	0
550	20231030	100700	26681400	3020	3020	3020	3020	0
551	20231030	100600	26681400	3020	3020	3020	3020	0
552	20231030	100500	26681400	3020	3020	3020	3020	0
553	20231030	100400	26681400	3020	3020	3020	3020	0
554	20231030	100300	26681400	3020	3020	3020	3020	0
555	20231030	100200	26681400	3020	3020	3020	3020	0
556	20231030	100100	26681400	3020	3020	3020	3020	0
557	20231030	100000	26681400	3020	3020	3020	3020	0
558	20231030	095900	26681400	3020	3020	3020	3020	0
559	20231030	095800	26681400	3020	3020	3020	3020	192
560	20231030	095700	26101560	3015	3015	3015	3015	0
561	20231030	095600	26101560	3015	3015	3015	3015	0
562	20231030	095500	26101560	3015	3015	3015	3015	0
563	20231030	095400	26101560	3015	3015	3015	3015	0
564	20231030	095300	26101560	3015	3000	3015	3000	1030
565	20231030	095200	23011110	3000	3000	3000	3000	0
566	20231030	095100	23011110	3000	3000	3000	3000	0
567	20231030	095000	23011110	3000	3005	3005	3000	8
568	20231030	094900	22987090	3015	3015	3015	3015	0
569	20231030	094800	22987090	3015	3015	3015	3015	50
570	20231030	094700	22836340	3010	3010	3010	3010	0
571	20231030	094600	22836340	3010	3015	3015	3010	121
572	20231030	094500	22472030	3020	3020	3020	3020	0
573	20231030	094400	22472030	3020	3020	3020	3020	0
574	20231030	094300	22472030	3020	3020	3020	3020	0
575	20231030	094200	22472030	3020	3020	3020	3020	5
576	20231030	094100	22456930	3020	3020	3020	3020	13
577	20231030	094000	22417670	3020	3020	3020	3020	133
578	20231030	093900	22016010	3020	3020	3020	3020	0
579	20231030	093800	22016010	3020	3020	3020	3020	52
580	20231030	093700	21858970	3020	3020	3020	3020	42
581	20231030	093600	21732130	3020	3020	3020	3020	5
582	20231030	093500	21717030	3015	3015	3015	3015	48
583	20231030	093400	21572310	3015	3015	3015	3015	50
584	20231030	093300	21421560	3015	3015	3015	3015	2
585	20231030	093200	21415530	3015	3015	3015	3015	100
586	20231030	093100	21114030	3020	3010	3020	3010	54
587	20231030	093000	20951450	3010	3010	3010	3010	0
588	20231030	092900	20951450	3010	3020	3020	3010	254
589	20231030	092800	20185870	3000	3000	3000	3000	150
590	20231030	092700	19735870	3000	2995	3000	2995	81
591	20231030	092600	19493025	2990	2990	2990	2990	343
592	20231030	092500	18467455	2990	2990	2990	2990	0
593	20231030	092400	18467455	2990	2980	2990	2980	608
594	20231030	092300	16652615	2990	2990	2990	2990	0
595	20231030	092200	16652615	2990	2990	2990	2990	56
596	20231030	092100	16485175	2980	2980	2980	2980	0
597	20231030	092000	16485175	2980	2980	2980	2980	586
598	20231030	091900	14738895	2975	2975	2975	2975	35
599	20231030	091800	14634770	2975	2975	2975	2975	0
600	20231030	091700	14634770	2975	2975	2975	2975	60
601	20231030	091600	14456270	2980	2980	2980	2980	3
602	20231030	091500	14447330	2980	2980	2980	2980	11
603	20231030	091400	14414550	2980	2980	2980	2980	5
604	20231030	091300	14399650	2980	2990	2990	2980	1134
605	20231030	091200	11017630	2990	2990	2990	2990	0
606	20231030	091100	11017630	2990	2990	2990	2990	0
607	20231030	091000	11017630	2990	2990	2990	2990	284
608	20231030	090900	10168470	2990	3005	3005	2990	1000
609	20231030	090800	7177030	3000	3000	3000	3000	0
610	20231030	090700	7177030	3000	3000	3000	3000	0
611	20231030	090600	7177030	3000	3000	3000	3000	0
612	20231030	090500	7177030	3000	3000	3000	3000	1000
613	20231030	090400	4177030	2990	2990	2990	2990	0
614	20231030	090300	4177030	2990	2990	2990	2990	0
615	20231030	090200	4177030	2990	2990	2990	2990	0
616	20231030	090100	4177030	2990	2990	2990	2990	0
617	20231030	090000	4177030	2990	2990	2990	2990	1397