KissMeData/036670/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191900	21973070	6960	6960	6960	6960	105
3	20231030	191800	21973070	6960	6960	6960	6960	0
4	20231030	191700	21973070	6960	6960	6960	6960	0
5	20231030	191600	21973070	6960	6960	6960	6960	0
6	20231030	191500	21973070	6960	6960	6960	6960	0
7	20231030	191400	21973070	6960	6960	6960	6960	0
8	20231030	191300	21973070	6960	6960	6960	6960	0
9	20231030	191200	21973070	6960	6960	6960	6960	0
10	20231030	191100	21973070	6960	6960	6960	6960	0
11	20231030	191000	21973070	6960	6960	6960	6960	0
12	20231030	190900	21973070	6960	6960	6960	6960	0
13	20231030	190800	21973070	6960	6960	6960	6960	0
14	20231030	190700	21973070	6960	6960	6960	6960	0
15	20231030	190600	21973070	6960	6960	6960	6960	0
16	20231030	190500	21973070	6960	6960	6960	6960	0
17	20231030	190400	21973070	6960	6960	6960	6960	0
18	20231030	190300	21973070	6960	6960	6960	6960	0
19	20231030	190200	21973070	6960	6960	6960	6960	0
20	20231030	190100	21973070	6960	6960	6960	6960	0
21	20231030	190000	21973070	6960	6960	6960	6960	0
22	20231030	185900	21973070	6960	6960	6960	6960	0
23	20231030	185800	21973070	6960	6960	6960	6960	0
24	20231030	185700	21973070	6960	6960	6960	6960	0
25	20231030	185600	21973070	6960	6960	6960	6960	0
26	20231030	185500	21973070	6960	6960	6960	6960	0
27	20231030	185400	21973070	6960	6960	6960	6960	0
28	20231030	185300	21973070	6960	6960	6960	6960	0
29	20231030	185200	21973070	6960	6960	6960	6960	0
30	20231030	185100	21973070	6960	6960	6960	6960	0
31	20231030	185000	21973070	6960	6960	6960	6960	0
32	20231030	184900	21973070	6960	6960	6960	6960	105
33	20231030	184800	21973070	6960	6960	6960	6960	0
34	20231030	184700	21973070	6960	6960	6960	6960	0
35	20231030	184600	21973070	6960	6960	6960	6960	0
36	20231030	184500	21973070	6960	6960	6960	6960	0
37	20231030	184400	21973070	6960	6960	6960	6960	0
38	20231030	184300	21973070	6960	6960	6960	6960	0
39	20231030	184200	21973070	6960	6960	6960	6960	0
40	20231030	184100	21973070	6960	6960	6960	6960	0
41	20231030	184000	21973070	6960	6960	6960	6960	0
42	20231030	183900	21973070	6960	6960	6960	6960	0
43	20231030	183800	21973070	6960	6960	6960	6960	0
44	20231030	183700	21973070	6960	6960	6960	6960	0
45	20231030	183600	21973070	6960	6960	6960	6960	0
46	20231030	183500	21973070	6960	6960	6960	6960	0
47	20231030	183400	21973070	6960	6960	6960	6960	0
48	20231030	183300	21973070	6960	6960	6960	6960	0
49	20231030	183200	21973070	6960	6960	6960	6960	0
50	20231030	183100	21973070	6960	6960	6960	6960	0
51	20231030	183000	21973070	6960	6960	6960	6960	0
52	20231030	182900	21973070	6960	6960	6960	6960	0
53	20231030	182800	21973070	6960	6960	6960	6960	0
54	20231030	182700	21973070	6960	6960	6960	6960	0
55	20231030	182600	21973070	6960	6960	6960	6960	0
56	20231030	182500	21973070	6960	6960	6960	6960	0
57	20231030	182400	21973070	6960	6960	6960	6960	0
58	20231030	182300	21973070	6960	6960	6960	6960	0
59	20231030	182200	21973070	6960	6960	6960	6960	0
60	20231030	182100	21973070	6960	6960	6960	6960	0
61	20231030	182000	21973070	6960	6960	6960	6960	0
62	20231030	181900	21973070	6960	6960	6960	6960	105
63	20231030	181800	21973070	6960	6960	6960	6960	0
64	20231030	181700	21973070	6960	6960	6960	6960	0
65	20231030	181600	21973070	6960	6960	6960	6960	0
66	20231030	181500	21973070	6960	6960	6960	6960	0
67	20231030	181400	21973070	6960	6960	6960	6960	0
68	20231030	181300	21973070	6960	6960	6960	6960	0
69	20231030	181200	21973070	6960	6960	6960	6960	0
70	20231030	181100	21973070	6960	6960	6960	6960	0
71	20231030	181000	21973070	6960	6960	6960	6960	0
72	20231030	180900	21973070	6960	6960	6960	6960	0
73	20231030	180800	21973070	6960	6960	6960	6960	0
74	20231030	180700	21973070	6960	6960	6960	6960	0
75	20231030	180600	21973070	6960	6960	6960	6960	0
76	20231030	180500	21973070	6960	6960	6960	6960	0
77	20231030	180400	21973070	6960	6960	6960	6960	0
78	20231030	180300	21973070	6960	6960	6960	6960	0
79	20231030	180200	21973070	6960	6960	6960	6960	0
80	20231030	180100	21973070	6960	6960	6960	6960	0
81	20231030	180000	21973070	6960	6960	6960	6960	0
82	20231030	175900	21973070	6960	6960	6960	6960	0
83	20231030	175800	21973070	6960	6960	6960	6960	0
84	20231030	175700	21973070	6960	6960	6960	6960	0
85	20231030	175600	21973070	6960	6960	6960	6960	0
86	20231030	175500	21973070	6960	6960	6960	6960	0
87	20231030	175400	21973070	6960	6960	6960	6960	0
88	20231030	175300	21973070	6960	6960	6960	6960	0
89	20231030	175200	21973070	6960	6960	6960	6960	0
90	20231030	175100	21973070	6960	6960	6960	6960	0
91	20231030	175000	21973070	6960	6960	6960	6960	0
92	20231030	174900	21973070	6960	6960	6960	6960	105
93	20231030	174800	21973070	6960	6960	6960	6960	0
94	20231030	174700	21973070	6960	6960	6960	6960	0
95	20231030	174600	21973070	6960	6960	6960	6960	0
96	20231030	174500	21973070	6960	6960	6960	6960	0
97	20231030	174400	21973070	6960	6960	6960	6960	0
98	20231030	174300	21973070	6960	6960	6960	6960	0
99	20231030	174200	21973070	6960	6960	6960	6960	0
100	20231030	174100	21973070	6960	6960	6960	6960	0
101	20231030	174000	21973070	6960	6960	6960	6960	0
102	20231030	173900	21973070	6960	6960	6960	6960	0
103	20231030	173800	21973070	6960	6960	6960	6960	0
104	20231030	173700	21973070	6960	6960	6960	6960	0
105	20231030	173600	21973070	6960	6960	6960	6960	0
106	20231030	173500	21973070	6960	6960	6960	6960	0
107	20231030	173400	21973070	6960	6960	6960	6960	0
108	20231030	173300	21973070	6960	6960	6960	6960	0
109	20231030	173200	21973070	6960	6960	6960	6960	0
110	20231030	173100	21973070	6960	6960	6960	6960	0
111	20231030	173000	21973070	6960	6960	6960	6960	0
112	20231030	172900	21973070	6960	6960	6960	6960	0
113	20231030	172800	21973070	6960	6960	6960	6960	0
114	20231030	172700	21973070	6960	6960	6960	6960	0
115	20231030	172600	21973070	6960	6960	6960	6960	0
116	20231030	172500	21973070	6960	6960	6960	6960	0
117	20231030	172400	21973070	6960	6960	6960	6960	0
118	20231030	172300	21973070	6960	6960	6960	6960	0
119	20231030	172200	21973070	6960	6960	6960	6960	0
120	20231030	172100	21973070	6960	6960	6960	6960	0
121	20231030	172000	21973070	6960	6960	6960	6960	0
122	20231030	171900	21973070	6960	6960	6960	6960	105
123	20231030	171800	21973070	6960	6960	6960	6960	0
124	20231030	171700	21973070	6960	6960	6960	6960	0
125	20231030	171600	21973070	6960	6960	6960	6960	0
126	20231030	171500	21973070	6960	6960	6960	6960	0
127	20231030	171400	21973070	6960	6960	6960	6960	0
128	20231030	171300	21973070	6960	6960	6960	6960	0
129	20231030	171200	21973070	6960	6960	6960	6960	0
130	20231030	171100	21973070	6960	6960	6960	6960	0
131	20231030	171000	21973070	6960	6960	6960	6960	0
132	20231030	170900	21973070	6960	6960	6960	6960	0
133	20231030	170800	21973070	6960	6960	6960	6960	0
134	20231030	170700	21973070	6960	6960	6960	6960	0
135	20231030	170600	21973070	6960	6960	6960	6960	0
136	20231030	170500	21973070	6960	6960	6960	6960	0
137	20231030	170400	21973070	6960	6960	6960	6960	0
138	20231030	170300	21973070	6960	6960	6960	6960	0
139	20231030	170200	21973070	6960	6960	6960	6960	0
140	20231030	170100	21973070	6960	6960	6960	6960	0
141	20231030	170000	21973070	6960	6960	6960	6960	0
142	20231030	165900	21973070	6960	6960	6960	6960	0
143	20231030	165800	21973070	6960	6960	6960	6960	0
144	20231030	165700	21973070	6960	6960	6960	6960	0
145	20231030	165600	21973070	6960	6960	6960	6960	0
146	20231030	165500	21973070	6960	6960	6960	6960	0
147	20231030	165400	21973070	6960	6960	6960	6960	0
148	20231030	165300	21973070	6960	6960	6960	6960	0
149	20231030	165200	21973070	6960	6960	6960	6960	0
150	20231030	165100	21973070	6960	6960	6960	6960	0
151	20231030	165000	21973070	6960	6960	6960	6960	0
152	20231030	164900	21973070	6960	6960	6960	6960	105
153	20231030	164800	21973070	6960	6960	6960	6960	0
154	20231030	164700	21973070	6960	6960	6960	6960	0
155	20231030	164600	21973070	6960	6960	6960	6960	0
156	20231030	164500	21973070	6960	6960	6960	6960	0
157	20231030	164400	21973070	6960	6960	6960	6960	0
158	20231030	164300	21973070	6960	6960	6960	6960	0
159	20231030	164200	21973070	6960	6960	6960	6960	0
160	20231030	164100	21973070	6960	6960	6960	6960	0
161	20231030	164000	21973070	6960	6960	6960	6960	0
162	20231030	163900	21973070	6960	6960	6960	6960	0
163	20231030	163800	21973070	6960	6960	6960	6960	0
164	20231030	163700	21973070	6960	6960	6960	6960	0
165	20231030	163600	21973070	6960	6960	6960	6960	0
166	20231030	163500	21973070	6960	6960	6960	6960	0
167	20231030	163400	21973070	6960	6960	6960	6960	0
168	20231030	163300	21973070	6960	6960	6960	6960	0
169	20231030	163200	21973070	6960	6960	6960	6960	0
170	20231030	163100	21973070	6960	6960	6960	6960	0
171	20231030	163000	21973070	6960	6960	6960	6960	0
172	20231030	162900	21973070	6960	6960	6960	6960	0
173	20231030	162800	21973070	6960	6960	6960	6960	0
174	20231030	162700	21973070	6960	6960	6960	6960	0
175	20231030	162600	21973070	6960	6960	6960	6960	0
176	20231030	162500	21973070	6960	6960	6960	6960	0
177	20231030	162400	21973070	6960	6960	6960	6960	0
178	20231030	162300	21973070	6960	6960	6960	6960	0
179	20231030	162200	21973070	6960	6960	6960	6960	0
180	20231030	162100	21973070	6960	6960	6960	6960	0
181	20231030	162000	21973070	6960	6960	6960	6960	0
182	20231030	161900	21973070	6960	6960	6960	6960	105
183	20231030	161800	21973070	6960	6960	6960	6960	0
184	20231030	161700	21973070	6960	6960	6960	6960	0
185	20231030	161600	21973070	6960	6960	6960	6960	0
186	20231030	161500	21973070	6960	6960	6960	6960	0
187	20231030	161400	21973070	6960	6960	6960	6960	0
188	20231030	161300	21973070	6960	6960	6960	6960	0
189	20231030	161200	21973070	6960	6960	6960	6960	0
190	20231030	161100	21973070	6960	6960	6960	6960	0
191	20231030	161000	21973070	6960	6960	6960	6960	0
192	20231030	160900	21973070	6960	6960	6960	6960	0
193	20231030	160800	21973070	6960	6960	6960	6960	0
194	20231030	160700	21973070	6960	6960	6960	6960	0
195	20231030	160600	21973070	6960	6960	6960	6960	0
196	20231030	160500	21973070	6960	6960	6960	6960	0
197	20231030	160400	21973070	6960	6960	6960	6960	0
198	20231030	160300	21973070	6960	6960	6960	6960	0
199	20231030	160200	21973070	6960	6960	6960	6960	0
200	20231030	160100	21973070	6960	6960	6960	6960	0
201	20231030	160000	21973070	6960	6960	6960	6960	0
202	20231030	155900	21973070	6960	6960	6960	6960	0
203	20231030	155800	21973070	6960	6960	6960	6960	0
204	20231030	155700	21973070	6960	6960	6960	6960	0
205	20231030	155600	21973070	6960	6960	6960	6960	0
206	20231030	155500	21973070	6960	6960	6960	6960	0
207	20231030	155400	21973070	6960	6960	6960	6960	0
208	20231030	155300	21973070	6960	6960	6960	6960	0
209	20231030	155200	21973070	6960	6960	6960	6960	0
210	20231030	155100	21973070	6960	6960	6960	6960	0
211	20231030	155000	21973070	6960	6960	6960	6960	0
212	20231030	154900	21973070	6960	6960	6960	6960	105
213	20231030	154800	21973070	6960	6960	6960	6960	0
214	20231030	154700	21973070	6960	6960	6960	6960	0
215	20231030	154600	21973070	6960	6960	6960	6960	0
216	20231030	154500	21973070	6960	6960	6960	6960	0
217	20231030	154400	21973070	6960	6960	6960	6960	0
218	20231030	154300	21973070	6960	6960	6960	6960	0
219	20231030	154200	21973070	6960	6960	6960	6960	0
220	20231030	154100	21973070	6960	6960	6960	6960	0
221	20231030	154000	21973070	6960	6960	6960	6960	0
222	20231030	153900	21973070	6960	6960	6960	6960	0
223	20231030	153800	21973070	6960	6960	6960	6960	0
224	20231030	153700	21973070	6960	6960	6960	6960	0
225	20231030	153600	21973070	6960	6960	6960	6960	0
226	20231030	153500	21973070	6960	6960	6960	6960	0
227	20231030	153400	21973070	6960	6960	6960	6960	0
228	20231030	153300	21973070	6960	6960	6960	6960	0
229	20231030	153200	21973070	6960	6960	6960	6960	0
230	20231030	153100	21973070	6960	6960	6960	6960	0
231	20231030	153000	21973070	6960	6960	6960	6960	105
232	20231030	152900	21242270	6920	6920	6920	6920	0
233	20231030	152800	21242270	6920	6920	6920	6920	0
234	20231030	152700	21242270	6920	6920	6920	6920	0
235	20231030	152600	21242270	6920	6920	6920	6920	0
236	20231030	152500	21242270	6920	6920	6920	6920	0
237	20231030	152400	21242270	6920	6920	6920	6920	0
238	20231030	152300	21242270	6920	6920	6920	6920	0
239	20231030	152200	21242270	6920	6920	6920	6920	0
240	20231030	152100	21242270	6920	6920	6920	6920	0
241	20231030	152000	21242270	6920	6920	6920	6920	0
242	20231030	151900	21242270	6920	6920	6920	6920	0
243	20231030	151800	21242270	6920	6920	6920	6920	0
244	20231030	151700	21242270	6920	6920	6920	6920	0
245	20231030	151600	21242270	6920	6940	6940	6920	14
246	20231030	151500	21145340	6950	6950	6950	6950	0
247	20231030	151400	21145340	6950	6950	6950	6950	1
248	20231030	151300	21138390	6920	6920	6920	6920	0
249	20231030	151200	21138390	6920	6920	6920	6920	0
250	20231030	151100	21138390	6920	6920	6920	6920	0
251	20231030	151000	21138390	6920	6920	6920	6920	0
252	20231030	150900	21138390	6920	6940	6940	6920	35
253	20231030	150800	20896020	6940	6940	6940	6940	1
254	20231030	150700	20889080	6950	6950	6950	6950	0
255	20231030	150600	20889080	6950	6950	6950	6950	0
256	20231030	150500	20889080	6950	6950	6950	6950	0
257	20231030	150400	20889080	6950	6950	6950	6950	0
258	20231030	150300	20889080	6950	6950	6950	6950	0
259	20231030	150200	20889080	6950	6950	6950	6950	0
260	20231030	150100	20889080	6950	6950	6950	6950	0
261	20231030	150000	20889080	6950	6950	6950	6950	0
262	20231030	145900	20889080	6950	6950	6950	6950	0
263	20231030	145800	20889080	6950	6950	6950	6950	0
264	20231030	145700	20889080	6950	6950	6950	6950	0
265	20231030	145600	20889080	6950	6950	6950	6950	0
266	20231030	145500	20889080	6950	6950	6950	6950	0
267	20231030	145400	20889080	6950	6950	6950	6950	0
268	20231030	145300	20889080	6950	6950	6950	6950	59
269	20231030	145200	20479030	6950	6950	6950	6950	0
270	20231030	145100	20479030	6950	6950	6950	6950	0
271	20231030	145000	20479030	6950	6950	6950	6950	0
272	20231030	144900	20479030	6950	6950	6950	6950	0
273	20231030	144800	20479030	6950	6950	6950	6950	0
274	20231030	144700	20479030	6950	6950	6950	6950	0
275	20231030	144600	20479030	6950	6950	6950	6950	0
276	20231030	144500	20479030	6950	6950	6950	6950	0
277	20231030	144400	20479030	6950	6950	6950	6950	0
278	20231030	144300	20479030	6950	6950	6950	6950	1
279	20231030	144200	20472080	6920	6920	6920	6920	0
280	20231030	144100	20472080	6920	6920	6920	6920	73
281	20231030	144000	19966920	6920	6920	6920	6920	30
282	20231030	143900	19759320	6920	6920	6920	6920	100
283	20231030	143800	19067320	6920	6940	6940	6920	100
284	20231030	143700	18375190	6930	6930	6930	6930	0
285	20231030	143600	18375190	6930	6930	6930	6930	0
286	20231030	143500	18375190	6930	6930	6930	6930	0
287	20231030	143400	18375190	6930	6930	6930	6930	0
288	20231030	143300	18375190	6930	6930	6930	6930	0
289	20231030	143200	18375190	6930	6930	6930	6930	0
290	20231030	143100	18375190	6930	6930	6930	6930	0
291	20231030	143000	18375190	6930	6930	6930	6930	0
292	20231030	142900	18375190	6930	6930	6930	6930	0
293	20231030	142800	18375190	6930	6930	6930	6930	0
294	20231030	142700	18375190	6930	6930	6930	6930	0
295	20231030	142600	18375190	6930	6930	6930	6930	0
296	20231030	142500	18375190	6930	6930	6930	6930	0
297	20231030	142400	18375190	6930	6930	6930	6930	0
298	20231030	142300	18375190	6930	6930	6930	6930	0
299	20231030	142200	18375190	6930	6930	6930	6930	0
300	20231030	142100	18375190	6930	6930	6930	6930	0
301	20231030	142000	18375190	6930	6930	6930	6930	0
302	20231030	141900	18375190	6930	6930	6930	6930	0
303	20231030	141800	18375190	6930	6930	6930	6930	0
304	20231030	141700	18375190	6930	6930	6930	6930	1
305	20231030	141600	18368260	6930	6930	6930	6930	0
306	20231030	141500	18368260	6930	6930	6930	6930	12
307	20231030	141400	18285100	6930	6930	6930	6930	10
308	20231030	141300	18215800	6950	6950	6950	6950	0
309	20231030	141200	18215800	6950	6950	6950	6950	0
310	20231030	141100	18215800	6950	6950	6950	6950	0
311	20231030	141000	18215800	6950	6950	6950	6950	0
312	20231030	140900	18215800	6950	6950	6950	6950	0
313	20231030	140800	18215800	6950	6950	6950	6950	94
314	20231030	140700	17562500	6930	6930	6930	6930	0
315	20231030	140600	17562500	6930	6930	6930	6930	0
316	20231030	140500	17562500	6930	6930	6930	6930	0
317	20231030	140400	17562500	6930	6930	6930	6930	0
318	20231030	140300	17562500	6930	6930	6930	6930	0
319	20231030	140200	17562500	6930	6930	6930	6930	0
320	20231030	140100	17562500	6930	6930	6930	6930	0
321	20231030	140000	17562500	6930	6930	6930	6930	0
322	20231030	135900	17562500	6930	6930	6930	6930	0
323	20231030	135800	17562500	6930	6930	6930	6930	0
324	20231030	135700	17562500	6930	6930	6930	6930	0
325	20231030	135600	17562500	6930	6930	6930	6930	0
326	20231030	135500	17562500	6930	6930	6930	6930	10
327	20231030	135400	17493200	6950	6950	6950	6950	0
328	20231030	135300	17493200	6950	6950	6950	6950	0
329	20231030	135200	17493200	6950	6950	6950	6950	0
330	20231030	135100	17493200	6950	6950	6950	6950	0
331	20231030	135000	17493200	6950	6950	6950	6950	0
332	20231030	134900	17493200	6950	6950	6950	6950	0
333	20231030	134800	17493200	6950	6950	6950	6950	0
334	20231030	134700	17493200	6950	6950	6950	6950	4
335	20231030	134600	17465400	6930	6930	6930	6930	0
336	20231030	134500	17465400	6930	6930	6930	6930	0
337	20231030	134400	17465400	6930	6930	6930	6930	0
338	20231030	134300	17465400	6930	6930	6930	6930	0
339	20231030	134200	17465400	6930	6930	6930	6930	0
340	20231030	134100	17465400	6930	6930	6930	6930	0
341	20231030	134000	17465400	6930	6930	6930	6930	0
342	20231030	133900	17465400	6930	6930	6930	6930	0
343	20231030	133800	17465400	6930	6930	6930	6930	0
344	20231030	133700	17465400	6930	6930	6930	6930	0
345	20231030	133600	17465400	6930	6930	6930	6930	0
346	20231030	133500	17465400	6930	6930	6930	6930	0
347	20231030	133400	17465400	6930	6930	6930	6930	0
348	20231030	133300	17465400	6930	6930	6930	6930	0
349	20231030	133200	17465400	6930	6930	6930	6930	0
350	20231030	133100	17465400	6930	6930	6930	6930	0
351	20231030	133000	17465400	6930	6930	6930	6930	50
352	20231030	132900	17118900	6930	6930	6930	6930	0
353	20231030	132800	17118900	6930	6930	6930	6930	0
354	20231030	132700	17118900	6930	6930	6930	6930	144
355	20231030	132600	16120980	6930	6930	6930	6930	0
356	20231030	132500	16120980	6930	6930	6930	6930	1
357	20231030	132400	16114050	6930	6930	6930	6930	2
358	20231030	132300	16100190	6930	6930	6930	6930	0
359	20231030	132200	16100190	6930	6930	6930	6930	0
360	20231030	132100	16100190	6930	6930	6930	6930	0
361	20231030	132000	16100190	6930	6930	6930	6930	0
362	20231030	131900	16100190	6930	6930	6930	6930	0
363	20231030	131800	16100190	6930	6930	6930	6930	0
364	20231030	131700	16100190	6930	6930	6930	6930	0
365	20231030	131600	16100190	6930	6930	6930	6930	145
366	20231030	131500	15095340	6950	6950	6950	6950	0
367	20231030	131400	15095340	6950	6950	6950	6950	0
368	20231030	131300	15095340	6950	6950	6950	6950	0
369	20231030	131200	15095340	6950	6950	6950	6950	3
370	20231030	131100	15074490	6950	6950	6950	6950	0
371	20231030	131000	15074490	6950	6950	6950	6950	0
372	20231030	130900	15074490	6950	6950	6950	6950	0
373	20231030	130800	15074490	6950	6950	6950	6950	0
374	20231030	130700	15074490	6950	6950	6950	6950	0
375	20231030	130600	15074490	6950	6950	6950	6950	0
376	20231030	130500	15074490	6950	6950	6950	6950	0
377	20231030	130400	15074490	6950	6950	6950	6950	0
378	20231030	130300	15074490	6950	6950	6950	6950	0
379	20231030	130200	15074490	6950	6950	6950	6950	0
380	20231030	130100	15074490	6950	6950	6950	6950	0
381	20231030	130000	15074490	6950	6950	6950	6950	0
382	20231030	125900	15074490	6950	6950	6950	6950	0
383	20231030	125800	15074490	6950	6950	6950	6950	0
384	20231030	125700	15074490	6950	6950	6950	6950	0
385	20231030	125600	15074490	6950	6950	6950	6950	0
386	20231030	125500	15074490	6950	6950	6950	6950	0
387	20231030	125400	15074490	6950	6950	6950	6950	0
388	20231030	125300	15074490	6950	6950	6950	6950	21
389	20231030	125200	14928540	6950	6950	6950	6950	0
390	20231030	125100	14928540	6950	6950	6950	6950	0
391	20231030	125000	14928540	6950	6950	6950	6950	2
392	20231030	124900	14914640	6950	6950	6950	6950	0
393	20231030	124800	14914640	6950	6950	6950	6950	1
394	20231030	124700	14907690	6930	6930	6930	6930	0
395	20231030	124600	14907690	6930	6930	6930	6930	0
396	20231030	124500	14907690	6930	6930	6930	6930	0
397	20231030	124400	14907690	6930	6930	6930	6930	0
398	20231030	124300	14907690	6930	6930	6930	6930	0
399	20231030	124200	14907690	6930	6930	6930	6930	0
400	20231030	124100	14907690	6930	6930	6930	6930	0
401	20231030	124000	14907690	6930	6930	6930	6930	0
402	20231030	123900	14907690	6930	6930	6930	6930	0
403	20231030	123800	14907690	6930	6930	6930	6930	0
404	20231030	123700	14907690	6930	6930	6930	6930	0
405	20231030	123600	14907690	6930	6930	6930	6930	0
406	20231030	123500	14907690	6930	6930	6930	6930	0
407	20231030	123400	14907690	6930	6930	6930	6930	1
408	20231030	123300	14900760	6950	6950	6950	6950	0
409	20231030	123200	14900760	6950	6950	6950	6950	0
410	20231030	123100	14900760	6950	6950	6950	6950	0
411	20231030	123000	14900760	6950	6950	6950	6950	0
412	20231030	122900	14900760	6950	6950	6950	6950	0
413	20231030	122800	14900760	6950	6950	6950	6950	0
414	20231030	122700	14900760	6950	6950	6950	6950	0
415	20231030	122600	14900760	6950	6950	6950	6950	0
416	20231030	122500	14900760	6950	6950	6950	6950	45
417	20231030	122400	14588010	6930	6930	6930	6930	0
418	20231030	122300	14588010	6930	6930	6930	6930	0
419	20231030	122200	14588010	6930	6930	6930	6930	0
420	20231030	122100	14588010	6930	6930	6930	6930	0
421	20231030	122000	14588010	6930	6930	6930	6930	0
422	20231030	121900	14588010	6930	6930	6930	6930	0
423	20231030	121800	14588010	6930	6930	6930	6930	0
424	20231030	121700	14588010	6930	6930	6930	6930	0
425	20231030	121600	14588010	6930	6930	6930	6930	0
426	20231030	121500	14588010	6930	6930	6930	6930	0
427	20231030	121400	14588010	6930	6930	6930	6930	0
428	20231030	121300	14588010	6930	6930	6930	6930	0
429	20231030	121200	14588010	6930	6930	6930	6930	0
430	20231030	121100	14588010	6930	6930	6930	6930	0
431	20231030	121000	14588010	6930	6930	6930	6930	0
432	20231030	120900	14588010	6930	6930	6930	6930	7
433	20231030	120800	14539500	6920	6920	6920	6920	0
434	20231030	120700	14539500	6920	6920	6920	6920	0
435	20231030	120600	14539500	6920	6920	6920	6920	0
436	20231030	120500	14539500	6920	6920	6920	6920	0
437	20231030	120400	14539500	6920	6920	6920	6920	0
438	20231030	120300	14539500	6920	6920	6920	6920	0
439	20231030	120200	14539500	6920	6920	6920	6920	0
440	20231030	120100	14539500	6920	6920	6920	6920	0
441	20231030	120000	14539500	6920	6920	6920	6920	0
442	20231030	115900	14539500	6920	6920	6920	6920	0
443	20231030	115800	14539500	6920	6920	6920	6920	0
444	20231030	115700	14539500	6920	6920	6920	6920	0
445	20231030	115600	14539500	6920	6920	6920	6920	0
446	20231030	115500	14539500	6920	6920	6920	6920	0
447	20231030	115400	14539500	6920	6920	6920	6920	0
448	20231030	115300	14539500	6920	6920	6920	6920	2
449	20231030	115200	14525660	6950	6950	6950	6950	0
450	20231030	115100	14525660	6950	6950	6950	6950	0
451	20231030	115000	14525660	6950	6950	6950	6950	0
452	20231030	114900	14525660	6950	6950	6950	6950	0
453	20231030	114800	14525660	6950	6950	6950	6950	0
454	20231030	114700	14525660	6950	6950	6950	6950	0
455	20231030	114600	14525660	6950	6950	6950	6950	0
456	20231030	114500	14525660	6950	6950	6950	6950	1
457	20231030	114400	14518710	6950	6950	6950	6950	0
458	20231030	114300	14518710	6950	6950	6950	6950	0
459	20231030	114200	14518710	6950	6950	6950	6950	0
460	20231030	114100	14518710	6950	6950	6950	6950	0
461	20231030	114000	14518710	6950	6950	6950	6950	0
462	20231030	113900	14518710	6950	6950	6950	6950	0
463	20231030	113800	14518710	6950	6950	6950	6950	0
464	20231030	113700	14518710	6950	6950	6950	6950	10
465	20231030	113600	14449210	6950	6950	6950	6950	0
466	20231030	113500	14449210	6950	6950	6950	6950	0
467	20231030	113400	14449210	6950	6950	6950	6950	0
468	20231030	113300	14449210	6950	6950	6950	6950	0
469	20231030	113200	14449210	6950	6950	6950	6950	15
470	20231030	113100	14344960	6910	6910	6910	6910	0
471	20231030	113000	14344960	6910	6910	6910	6910	0
472	20231030	112900	14344960	6910	6910	6910	6910	0
473	20231030	112800	14344960	6910	6910	6910	6910	0
474	20231030	112700	14344960	6910	6910	6910	6910	0
475	20231030	112600	14344960	6910	6910	6910	6910	0
476	20231030	112500	14344960	6910	6910	6910	6910	0
477	20231030	112400	14344960	6910	6910	6910	6910	0
478	20231030	112300	14344960	6910	6910	6910	6910	31
479	20231030	112200	14130750	6960	6960	6960	6960	0
480	20231030	112100	14130750	6960	6960	6960	6960	172
481	20231030	112000	12933630	6960	6960	6960	6960	49
482	20231030	111900	12592590	6960	6960	6960	6960	0
483	20231030	111800	12592590	6960	6960	6960	6960	15
484	20231030	111700	12488190	6960	6920	6960	6920	113
485	20231030	111600	11701790	6920	6930	6930	6920	21
486	20231030	111500	11556460	6960	6960	6960	6960	0
487	20231030	111400	11556460	6960	6960	6960	6960	0
488	20231030	111300	11556460	6960	6960	6960	6960	0
489	20231030	111200	11556460	6960	6960	6960	6960	0
490	20231030	111100	11556460	6960	6960	6960	6960	0
491	20231030	111000	11556460	6960	6960	6960	6960	0
492	20231030	110900	11556460	6960	6960	6960	6960	0
493	20231030	110800	11556460	6960	6960	6960	6960	0
494	20231030	110700	11556460	6960	6960	6960	6960	0
495	20231030	110600	11556460	6960	6960	6960	6960	0
496	20231030	110500	11556460	6960	6960	6960	6960	0
497	20231030	110400	11556460	6960	6960	6960	6960	0
498	20231030	110300	11556460	6960	6960	6960	6960	0
499	20231030	110200	11556460	6960	6960	6960	6960	0
500	20231030	110100	11556460	6960	6960	6960	6960	0
501	20231030	110000	11556460	6960	6960	6960	6960	0
502	20231030	105900	11556460	6960	6960	6960	6960	0
503	20231030	105800	11556460	6960	6960	6960	6960	0
504	20231030	105700	11556460	6960	6960	6960	6960	0
505	20231030	105600	11556460	6960	6960	6960	6960	0
506	20231030	105500	11556460	6960	6960	6960	6960	0
507	20231030	105400	11556460	6960	6960	6960	6960	0
508	20231030	105300	11556460	6960	6960	6960	6960	7
509	20231030	105200	11507740	6960	6960	6960	6960	0
510	20231030	105100	11507740	6960	6960	6960	6960	0
511	20231030	105000	11507740	6960	6960	6960	6960	0
512	20231030	104900	11507740	6960	6960	6960	6960	300
513	20231030	104800	9419740	6960	6960	6960	6960	0
514	20231030	104700	9419740	6960	6960	6960	6960	1
515	20231030	104600	9412780	6960	6960	6960	6960	4
516	20231030	104500	9384940	6960	6960	6960	6960	0
517	20231030	104400	9384940	6960	6960	6960	6960	1
518	20231030	104300	9377980	6960	6960	6960	6960	0
519	20231030	104200	9377980	6960	6960	6960	6960	0
520	20231030	104100	9377980	6960	6960	6960	6960	0
521	20231030	104000	9377980	6960	6960	6960	6960	0
522	20231030	103900	9377980	6960	6960	6960	6960	0
523	20231030	103800	9377980	6960	6960	6960	6960	0
524	20231030	103700	9377980	6960	6960	6960	6960	0
525	20231030	103600	9377980	6960	6960	6960	6960	0
526	20231030	103500	9377980	6960	6960	6960	6960	0
527	20231030	103400	9377980	6960	6960	6960	6960	0
528	20231030	103300	9377980	6960	6960	6960	6960	0
529	20231030	103200	9377980	6960	6960	6960	6960	0
530	20231030	103100	9377980	6960	6960	6960	6960	0
531	20231030	103000	9377980	6960	6960	6960	6960	0
532	20231030	102900	9377980	6960	6960	6960	6960	20
533	20231030	102800	9238780	6960	6960	6960	6960	0
534	20231030	102700	9238780	6960	6960	6960	6960	0
535	20231030	102600	9238780	6960	6960	6960	6960	0
536	20231030	102500	9238780	6960	6960	6960	6960	1
537	20231030	102400	9231820	6960	6960	6960	6960	0
538	20231030	102300	9231820	6960	6960	6960	6960	0
539	20231030	102200	9231820	6960	6960	6960	6960	0
540	20231030	102100	9231820	6960	6960	6960	6960	0
541	20231030	102000	9231820	6960	6960	6960	6960	0
542	20231030	101900	9231820	6960	6960	6960	6960	0
543	20231030	101800	9231820	6960	6960	6960	6960	0
544	20231030	101700	9231820	6960	6960	6960	6960	0
545	20231030	101600	9231820	6960	6960	6960	6960	1
546	20231030	101500	9224860	6960	6960	6960	6960	0
547	20231030	101400	9224860	6960	6960	6960	6960	0
548	20231030	101300	9224860	6960	6960	6960	6960	0
549	20231030	101200	9224860	6960	6960	6960	6960	0
550	20231030	101100	9224860	6960	6960	6960	6960	0
551	20231030	101000	9224860	6960	6960	6960	6960	0
552	20231030	100900	9224860	6960	6960	6960	6960	0
553	20231030	100800	9224860	6960	6960	6960	6960	0
554	20231030	100700	9224860	6960	6960	6960	6960	1
555	20231030	100600	9217900	6960	6960	6960	6960	0
556	20231030	100500	9217900	6960	6960	6960	6960	0
557	20231030	100400	9217900	6960	6960	6960	6960	1
558	20231030	100300	9210940	6930	6930	6930	6930	0
559	20231030	100200	9210940	6930	6930	6930	6930	61
560	20231030	100100	8788210	6930	6930	6930	6930	0
561	20231030	100000	8788210	6930	6930	6930	6930	0
562	20231030	095900	8788210	6930	6930	6930	6930	0
563	20231030	095800	8788210	6930	6940	6940	6930	9
564	20231030	095700	8725820	6930	6930	6930	6930	0
565	20231030	095600	8725820	6930	6930	6930	6930	0
566	20231030	095500	8725820	6930	6930	6930	6930	0
567	20231030	095400	8725820	6930	6930	6930	6930	0
568	20231030	095300	8725820	6930	6930	6930	6930	0
569	20231030	095200	8725820	6930	6930	6930	6930	0
570	20231030	095100	8725820	6930	6930	6930	6930	0
571	20231030	095000	8725820	6930	6930	6930	6930	0
572	20231030	094900	8725820	6930	6930	6930	6930	0
573	20231030	094800	8725820	6930	6930	6930	6930	0
574	20231030	094700	8725820	6930	6940	6940	6930	66
575	20231030	094600	8268130	6950	6950	6950	6950	1
576	20231030	094500	8261180	6970	6970	6970	6970	0
577	20231030	094400	8261180	6970	6970	6970	6970	0
578	20231030	094300	8261180	6970	6970	6970	6970	0
579	20231030	094200	8261180	6970	6970	6970	6970	0
580	20231030	094100	8261180	6970	6970	6970	6970	0
581	20231030	094000	8261180	6970	6970	6970	6970	0
582	20231030	093900	8261180	6970	6970	6970	6970	0
583	20231030	093800	8261180	6970	6970	6970	6970	0
584	20231030	093700	8261180	6970	6970	6970	6970	2
585	20231030	093600	8247240	6970	6970	6970	6970	0
586	20231030	093500	8247240	6970	6970	6970	6970	0
587	20231030	093400	8247240	6970	6970	6970	6970	0
588	20231030	093300	8247240	6970	6970	6970	6970	1
589	20231030	093200	8240270	6970	6970	6970	6970	1
590	20231030	093100	8233300	6970	6970	6970	6970	0
591	20231030	093000	8233300	6970	6970	6970	6970	0
592	20231030	092900	8233300	6970	6970	6970	6940	39
593	20231030	092800	7962310	6970	6970	6970	6970	102
594	20231030	092700	7251370	6960	6960	6960	6960	0
595	20231030	092600	7251370	6960	6960	6960	6960	0
596	20231030	092500	7251370	6960	6960	6960	6960	0
597	20231030	092400	7251370	6960	6960	6960	6960	0
598	20231030	092300	7251370	6960	6960	6960	6960	42
599	20231030	092200	6959050	6950	6950	6950	6950	59
600	20231030	092100	6549000	6950	6950	6950	6950	0
601	20231030	092000	6549000	6950	6950	6950	6950	0
602	20231030	091900	6549000	6950	6950	6950	6950	6
603	20231030	091800	6507300	6970	6970	6970	6970	0
604	20231030	091700	6507300	6970	6940	6970	6940	10
605	20231030	091600	6437720	6930	6930	6930	6930	0
606	20231030	091500	6437720	6930	6930	6930	6930	0
607	20231030	091400	6437720	6930	6930	6930	6930	686
608	20231030	091300	1683740	6930	6930	6930	6920	3
609	20231030	091200	1662960	6930	6930	6930	6930	0
610	20231030	091100	1662960	6930	6930	6930	6930	0
611	20231030	091000	1662960	6930	6930	6930	6930	0
612	20231030	090900	1662960	6930	6930	6930	6930	0
613	20231030	090800	1662960	6930	6930	6930	6930	2
614	20231030	090700	1649100	6900	6900	6900	6900	0
615	20231030	090600	1649100	6900	6900	6900	6900	0
616	20231030	090500	1649100	6900	6900	6900	6900	0
617	20231030	090400	1649100	6900	6900	6900	6900	0
618	20231030	090300	1649100	6900	6900	6900	6900	0
619	20231030	090200	1649100	6900	6900	6900	6900	0
620	20231030	090100	1649100	6900	6900	6900	6900	0
621	20231030	090000	1649100	6900	6900	6900	6900	239