KissMeData/065130/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194100	138666110	5580	5580	5580	5580	230
3	20231030	194000	138666110	5580	5580	5580	5580	0
4	20231030	193900	138666110	5580	5580	5580	5580	0
5	20231030	193800	138666110	5580	5580	5580	5580	0
6	20231030	193700	138666110	5580	5580	5580	5580	0
7	20231030	193600	138666110	5580	5580	5580	5580	0
8	20231030	193500	138666110	5580	5580	5580	5580	0
9	20231030	193400	138666110	5580	5580	5580	5580	0
10	20231030	193300	138666110	5580	5580	5580	5580	0
11	20231030	193200	138666110	5580	5580	5580	5580	0
12	20231030	193100	138666110	5580	5580	5580	5580	0
13	20231030	193000	138666110	5580	5580	5580	5580	0
14	20231030	192900	138666110	5580	5580	5580	5580	0
15	20231030	192800	138666110	5580	5580	5580	5580	0
16	20231030	192700	138666110	5580	5580	5580	5580	0
17	20231030	192600	138666110	5580	5580	5580	5580	0
18	20231030	192500	138666110	5580	5580	5580	5580	0
19	20231030	192400	138666110	5580	5580	5580	5580	0
20	20231030	192300	138666110	5580	5580	5580	5580	0
21	20231030	192200	138666110	5580	5580	5580	5580	0
22	20231030	192100	138666110	5580	5580	5580	5580	0
23	20231030	192000	138666110	5580	5580	5580	5580	0
24	20231030	191900	138666110	5580	5580	5580	5580	0
25	20231030	191800	138666110	5580	5580	5580	5580	0
26	20231030	191700	138666110	5580	5580	5580	5580	0
27	20231030	191600	138666110	5580	5580	5580	5580	0
28	20231030	191500	138666110	5580	5580	5580	5580	0
29	20231030	191400	138666110	5580	5580	5580	5580	0
30	20231030	191300	138666110	5580	5580	5580	5580	0
31	20231030	191200	138666110	5580	5580	5580	5580	0
32	20231030	191100	138666110	5580	5580	5580	5580	230
33	20231030	191000	138666110	5580	5580	5580	5580	0
34	20231030	190900	138666110	5580	5580	5580	5580	0
35	20231030	190800	138666110	5580	5580	5580	5580	0
36	20231030	190700	138666110	5580	5580	5580	5580	0
37	20231030	190600	138666110	5580	5580	5580	5580	0
38	20231030	190500	138666110	5580	5580	5580	5580	0
39	20231030	190400	138666110	5580	5580	5580	5580	0
40	20231030	190300	138666110	5580	5580	5580	5580	0
41	20231030	190200	138666110	5580	5580	5580	5580	0
42	20231030	190100	138666110	5580	5580	5580	5580	0
43	20231030	190000	138666110	5580	5580	5580	5580	0
44	20231030	185900	138666110	5580	5580	5580	5580	0
45	20231030	185800	138666110	5580	5580	5580	5580	0
46	20231030	185700	138666110	5580	5580	5580	5580	0
47	20231030	185600	138666110	5580	5580	5580	5580	0
48	20231030	185500	138666110	5580	5580	5580	5580	0
49	20231030	185400	138666110	5580	5580	5580	5580	0
50	20231030	185300	138666110	5580	5580	5580	5580	0
51	20231030	185200	138666110	5580	5580	5580	5580	0
52	20231030	185100	138666110	5580	5580	5580	5580	0
53	20231030	185000	138666110	5580	5580	5580	5580	0
54	20231030	184900	138666110	5580	5580	5580	5580	0
55	20231030	184800	138666110	5580	5580	5580	5580	0
56	20231030	184700	138666110	5580	5580	5580	5580	0
57	20231030	184600	138666110	5580	5580	5580	5580	0
58	20231030	184500	138666110	5580	5580	5580	5580	0
59	20231030	184400	138666110	5580	5580	5580	5580	0
60	20231030	184300	138666110	5580	5580	5580	5580	0
61	20231030	184200	138666110	5580	5580	5580	5580	0
62	20231030	184100	138666110	5580	5580	5580	5580	230
63	20231030	184000	138666110	5580	5580	5580	5580	0
64	20231030	183900	138666110	5580	5580	5580	5580	0
65	20231030	183800	138666110	5580	5580	5580	5580	0
66	20231030	183700	138666110	5580	5580	5580	5580	0
67	20231030	183600	138666110	5580	5580	5580	5580	0
68	20231030	183500	138666110	5580	5580	5580	5580	0
69	20231030	183400	138666110	5580	5580	5580	5580	0
70	20231030	183300	138666110	5580	5580	5580	5580	0
71	20231030	183200	138666110	5580	5580	5580	5580	0
72	20231030	183100	138666110	5580	5580	5580	5580	0
73	20231030	183000	138666110	5580	5580	5580	5580	0
74	20231030	182900	138666110	5580	5580	5580	5580	0
75	20231030	182800	138666110	5580	5580	5580	5580	0
76	20231030	182700	138666110	5580	5580	5580	5580	0
77	20231030	182600	138666110	5580	5580	5580	5580	0
78	20231030	182500	138666110	5580	5580	5580	5580	0
79	20231030	182400	138666110	5580	5580	5580	5580	0
80	20231030	182300	138666110	5580	5580	5580	5580	0
81	20231030	182200	138666110	5580	5580	5580	5580	0
82	20231030	182100	138666110	5580	5580	5580	5580	0
83	20231030	182000	138666110	5580	5580	5580	5580	0
84	20231030	181900	138666110	5580	5580	5580	5580	0
85	20231030	181800	138666110	5580	5580	5580	5580	0
86	20231030	181700	138666110	5580	5580	5580	5580	0
87	20231030	181600	138666110	5580	5580	5580	5580	0
88	20231030	181500	138666110	5580	5580	5580	5580	0
89	20231030	181400	138666110	5580	5580	5580	5580	0
90	20231030	181300	138666110	5580	5580	5580	5580	0
91	20231030	181200	138666110	5580	5580	5580	5580	0
92	20231030	181100	138666110	5580	5580	5580	5580	230
93	20231030	181000	138666110	5580	5580	5580	5580	0
94	20231030	180900	138666110	5580	5580	5580	5580	0
95	20231030	180800	138666110	5580	5580	5580	5580	0
96	20231030	180700	138666110	5580	5580	5580	5580	0
97	20231030	180600	138666110	5580	5580	5580	5580	0
98	20231030	180500	138666110	5580	5580	5580	5580	0
99	20231030	180400	138666110	5580	5580	5580	5580	0
100	20231030	180300	138666110	5580	5580	5580	5580	0
101	20231030	180200	138666110	5580	5580	5580	5580	0
102	20231030	180100	138666110	5580	5580	5580	5580	0
103	20231030	180000	138666110	5580	5580	5580	5580	0
104	20231030	175900	138666110	5580	5580	5580	5580	0
105	20231030	175800	138666110	5580	5580	5580	5580	0
106	20231030	175700	138666110	5580	5580	5580	5580	0
107	20231030	175600	138666110	5580	5580	5580	5580	0
108	20231030	175500	138666110	5580	5580	5580	5580	0
109	20231030	175400	138666110	5580	5580	5580	5580	0
110	20231030	175300	138666110	5580	5580	5580	5580	0
111	20231030	175200	138666110	5580	5580	5580	5580	0
112	20231030	175100	138666110	5580	5580	5580	5580	0
113	20231030	175000	138666110	5580	5580	5580	5580	0
114	20231030	174900	138666110	5580	5580	5580	5580	0
115	20231030	174800	138666110	5580	5580	5580	5580	0
116	20231030	174700	138666110	5580	5580	5580	5580	0
117	20231030	174600	138666110	5580	5580	5580	5580	0
118	20231030	174500	138666110	5580	5580	5580	5580	0
119	20231030	174400	138666110	5580	5580	5580	5580	0
120	20231030	174300	138666110	5580	5580	5580	5580	0
121	20231030	174200	138666110	5580	5580	5580	5580	0
122	20231030	174100	138666110	5580	5580	5580	5580	230
123	20231030	174000	138666110	5580	5580	5580	5580	0
124	20231030	173900	138666110	5580	5580	5580	5580	0
125	20231030	173800	138666110	5580	5580	5580	5580	0
126	20231030	173700	138666110	5580	5580	5580	5580	0
127	20231030	173600	138666110	5580	5580	5580	5580	0
128	20231030	173500	138666110	5580	5580	5580	5580	0
129	20231030	173400	138666110	5580	5580	5580	5580	0
130	20231030	173300	138666110	5580	5580	5580	5580	0
131	20231030	173200	138666110	5580	5580	5580	5580	0
132	20231030	173100	138666110	5580	5580	5580	5580	0
133	20231030	173000	138666110	5580	5580	5580	5580	0
134	20231030	172900	138666110	5580	5580	5580	5580	0
135	20231030	172800	138666110	5580	5580	5580	5580	0
136	20231030	172700	138666110	5580	5580	5580	5580	0
137	20231030	172600	138666110	5580	5580	5580	5580	0
138	20231030	172500	138666110	5580	5580	5580	5580	0
139	20231030	172400	138666110	5580	5580	5580	5580	0
140	20231030	172300	138666110	5580	5580	5580	5580	0
141	20231030	172200	138666110	5580	5580	5580	5580	0
142	20231030	172100	138666110	5580	5580	5580	5580	0
143	20231030	172000	138666110	5580	5580	5580	5580	0
144	20231030	171900	138666110	5580	5580	5580	5580	0
145	20231030	171800	138666110	5580	5580	5580	5580	0
146	20231030	171700	138666110	5580	5580	5580	5580	0
147	20231030	171600	138666110	5580	5580	5580	5580	0
148	20231030	171500	138666110	5580	5580	5580	5580	0
149	20231030	171400	138666110	5580	5580	5580	5580	0
150	20231030	171300	138666110	5580	5580	5580	5580	0
151	20231030	171200	138666110	5580	5580	5580	5580	0
152	20231030	171100	138666110	5580	5580	5580	5580	230
153	20231030	171000	138666110	5580	5580	5580	5580	0
154	20231030	170900	138666110	5580	5580	5580	5580	0
155	20231030	170800	138666110	5580	5580	5580	5580	0
156	20231030	170700	138666110	5580	5580	5580	5580	0
157	20231030	170600	138666110	5580	5580	5580	5580	0
158	20231030	170500	138666110	5580	5580	5580	5580	0
159	20231030	170400	138666110	5580	5580	5580	5580	0
160	20231030	170300	138666110	5580	5580	5580	5580	0
161	20231030	170200	138666110	5580	5580	5580	5580	0
162	20231030	170100	138666110	5580	5580	5580	5580	0
163	20231030	170000	138666110	5580	5580	5580	5580	0
164	20231030	165900	138666110	5580	5580	5580	5580	0
165	20231030	165800	138666110	5580	5580	5580	5580	0
166	20231030	165700	138666110	5580	5580	5580	5580	0
167	20231030	165600	138666110	5580	5580	5580	5580	0
168	20231030	165500	138666110	5580	5580	5580	5580	0
169	20231030	165400	138666110	5580	5580	5580	5580	0
170	20231030	165300	138666110	5580	5580	5580	5580	0
171	20231030	165200	138666110	5580	5580	5580	5580	0
172	20231030	165100	138666110	5580	5580	5580	5580	0
173	20231030	165000	138666110	5580	5580	5580	5580	0
174	20231030	164900	138666110	5580	5580	5580	5580	0
175	20231030	164800	138666110	5580	5580	5580	5580	0
176	20231030	164700	138666110	5580	5580	5580	5580	0
177	20231030	164600	138666110	5580	5580	5580	5580	0
178	20231030	164500	138666110	5580	5580	5580	5580	0
179	20231030	164400	138666110	5580	5580	5580	5580	0
180	20231030	164300	138666110	5580	5580	5580	5580	0
181	20231030	164200	138666110	5580	5580	5580	5580	0
182	20231030	164100	138666110	5580	5580	5580	5580	230
183	20231030	164000	138666110	5580	5580	5580	5580	0
184	20231030	163900	138666110	5580	5580	5580	5580	0
185	20231030	163800	138666110	5580	5580	5580	5580	0
186	20231030	163700	138666110	5580	5580	5580	5580	0
187	20231030	163600	138666110	5580	5580	5580	5580	0
188	20231030	163500	138666110	5580	5580	5580	5580	0
189	20231030	163400	138666110	5580	5580	5580	5580	0
190	20231030	163300	138666110	5580	5580	5580	5580	0
191	20231030	163200	138666110	5580	5580	5580	5580	0
192	20231030	163100	138666110	5580	5580	5580	5580	0
193	20231030	163000	138666110	5580	5580	5580	5580	0
194	20231030	162900	138666110	5580	5580	5580	5580	0
195	20231030	162800	138666110	5580	5580	5580	5580	0
196	20231030	162700	138666110	5580	5580	5580	5580	0
197	20231030	162600	138666110	5580	5580	5580	5580	0
198	20231030	162500	138666110	5580	5580	5580	5580	0
199	20231030	162400	138666110	5580	5580	5580	5580	0
200	20231030	162300	138666110	5580	5580	5580	5580	0
201	20231030	162200	138666110	5580	5580	5580	5580	0
202	20231030	162100	138666110	5580	5580	5580	5580	0
203	20231030	162000	138666110	5580	5580	5580	5580	0
204	20231030	161900	138666110	5580	5580	5580	5580	0
205	20231030	161800	138666110	5580	5580	5580	5580	0
206	20231030	161700	138666110	5580	5580	5580	5580	0
207	20231030	161600	138666110	5580	5580	5580	5580	0
208	20231030	161500	138666110	5580	5580	5580	5580	0
209	20231030	161400	138666110	5580	5580	5580	5580	0
210	20231030	161300	138666110	5580	5580	5580	5580	0
211	20231030	161200	138666110	5580	5580	5580	5580	0
212	20231030	161100	138666110	5580	5580	5580	5580	230
213	20231030	161000	138666110	5580	5580	5580	5580	0
214	20231030	160900	138666110	5580	5580	5580	5580	0
215	20231030	160800	138666110	5580	5580	5580	5580	0
216	20231030	160700	138666110	5580	5580	5580	5580	0
217	20231030	160600	138666110	5580	5580	5580	5580	0
218	20231030	160500	138666110	5580	5580	5580	5580	0
219	20231030	160400	138666110	5580	5580	5580	5580	0
220	20231030	160300	138666110	5580	5580	5580	5580	0
221	20231030	160200	138666110	5580	5580	5580	5580	0
222	20231030	160100	138666110	5580	5580	5580	5580	0
223	20231030	160000	138666110	5580	5580	5580	5580	0
224	20231030	155900	138666110	5580	5580	5580	5580	0
225	20231030	155800	138666110	5580	5580	5580	5580	0
226	20231030	155700	138666110	5580	5580	5580	5580	0
227	20231030	155600	138666110	5580	5580	5580	5580	0
228	20231030	155500	138666110	5580	5580	5580	5580	0
229	20231030	155400	138666110	5580	5580	5580	5580	0
230	20231030	155300	138666110	5580	5580	5580	5580	0
231	20231030	155200	138666110	5580	5580	5580	5580	0
232	20231030	155100	138666110	5580	5580	5580	5580	0
233	20231030	155000	138666110	5580	5580	5580	5580	0
234	20231030	154900	138666110	5580	5580	5580	5580	0
235	20231030	154800	138666110	5580	5580	5580	5580	0
236	20231030	154700	138666110	5580	5580	5580	5580	0
237	20231030	154600	138666110	5580	5580	5580	5580	0
238	20231030	154500	138666110	5580	5580	5580	5580	0
239	20231030	154400	138666110	5580	5580	5580	5580	0
240	20231030	154300	138666110	5580	5580	5580	5580	0
241	20231030	154200	138666110	5580	5580	5580	5580	0
242	20231030	154100	138666110	5580	5580	5580	5580	230
243	20231030	154000	138666110	5580	5580	5580	5580	0
244	20231030	153900	138666110	5580	5580	5580	5580	0
245	20231030	153800	138666110	5580	5580	5580	5580	0
246	20231030	153700	138666110	5580	5580	5580	5580	0
247	20231030	153600	138666110	5580	5580	5580	5580	0
248	20231030	153500	138666110	5580	5580	5580	5580	0
249	20231030	153400	138666110	5580	5580	5580	5580	0
250	20231030	153300	138666110	5580	5580	5580	5580	0
251	20231030	153200	138666110	5580	5580	5580	5580	0
252	20231030	153100	138666110	5580	5580	5580	5580	0
253	20231030	153000	138666110	5580	5580	5580	5580	230
254	20231030	152900	137382710	5570	5570	5570	5570	0
255	20231030	152800	137382710	5570	5570	5570	5570	0
256	20231030	152700	137382710	5570	5570	5570	5570	0
257	20231030	152600	137382710	5570	5570	5570	5570	0
258	20231030	152500	137382710	5570	5570	5570	5570	0
259	20231030	152400	137382710	5570	5570	5570	5570	0
260	20231030	152300	137382710	5570	5570	5570	5570	0
261	20231030	152200	137382710	5570	5570	5570	5570	0
262	20231030	152100	137382710	5570	5570	5570	5570	0
263	20231030	152000	137382710	5570	5570	5570	5570	0
264	20231030	151900	137382710	5570	5570	5570	5570	10
265	20231030	151800	137327010	5570	5570	5570	5570	89
266	20231030	151700	136831280	5580	5580	5580	5580	0
267	20231030	151600	136831280	5580	5580	5580	5580	0
268	20231030	151500	136831280	5580	5580	5580	5580	0
269	20231030	151400	136831280	5580	5580	5580	5580	4
270	20231030	151300	136808960	5570	5570	5570	5570	0
271	20231030	151200	136808960	5570	5600	5600	5570	423
272	20231030	151100	134447250	5590	5590	5590	5590	0
273	20231030	151000	134447250	5590	5590	5590	5590	0
274	20231030	150900	134447250	5590	5590	5590	5590	0
275	20231030	150800	134447250	5590	5590	5590	5590	0
276	20231030	150700	134447250	5590	5590	5590	5590	0
277	20231030	150600	134447250	5590	5590	5590	5590	1
278	20231030	150500	134441660	5590	5590	5590	5590	360
279	20231030	150400	132429260	5590	5590	5590	5590	0
280	20231030	150300	132429260	5590	5590	5590	5590	1
281	20231030	150200	132423670	5590	5590	5590	5590	0
282	20231030	150100	132423670	5590	5590	5590	5590	50
283	20231030	150000	132144170	5590	5590	5590	5590	4
284	20231030	145900	132121810	5590	5590	5590	5590	38
285	20231030	145800	131909390	5590	5590	5590	5590	0
286	20231030	145700	131909390	5590	5590	5590	5590	0
287	20231030	145600	131909390	5590	5590	5590	5590	338
288	20231030	145500	130019970	5600	5600	5600	5600	1
289	20231030	145400	130014370	5580	5580	5580	5580	0
290	20231030	145300	130014370	5580	5580	5580	5580	33
291	20231030	145200	129830230	5580	5580	5580	5580	0
292	20231030	145100	129830230	5580	5580	5580	5580	0
293	20231030	145000	129830230	5580	5580	5580	5580	0
294	20231030	144900	129830230	5580	5590	5590	5580	614
295	20231030	144800	126399110	5590	5590	5590	5590	23
296	20231030	144700	126270540	5590	5590	5590	5590	0
297	20231030	144600	126270540	5590	5590	5590	5590	0
298	20231030	144500	126270540	5590	5600	5600	5590	510
299	20231030	144400	123419540	5600	5610	5610	5600	80
300	20231030	144300	122971340	5610	5610	5610	5610	0
301	20231030	144200	122971340	5610	5610	5610	5610	0
302	20231030	144100	122971340	5610	5610	5610	5610	0
303	20231030	144000	122971340	5610	5610	5610	5610	0
304	20231030	143900	122971340	5610	5610	5610	5610	0
305	20231030	143800	122971340	5610	5610	5610	5610	0
306	20231030	143700	122971340	5610	5610	5610	5610	46
307	20231030	143600	122713280	5610	5610	5610	5610	0
308	20231030	143500	122713280	5610	5610	5610	5610	34
309	20231030	143400	122522540	5600	5600	5600	5600	0
310	20231030	143300	122522540	5600	5600	5600	5600	0
311	20231030	143200	122522540	5600	5600	5600	5600	0
312	20231030	143100	122522540	5600	5600	5600	5600	0
313	20231030	143000	122522540	5600	5600	5600	5600	353
314	20231030	142900	120545740	5600	5600	5600	5600	6
315	20231030	142800	120512140	5600	5600	5600	5600	0
316	20231030	142700	120512140	5600	5600	5600	5600	0
317	20231030	142600	120512140	5600	5610	5610	5600	126
318	20231030	142500	119805820	5620	5620	5620	5620	1
319	20231030	142400	119800200	5640	5640	5640	5640	0
320	20231030	142300	119800200	5640	5640	5640	5640	0
321	20231030	142200	119800200	5640	5640	5640	5640	0
322	20231030	142100	119800200	5640	5640	5640	5640	2
323	20231030	142000	119788920	5610	5610	5610	5610	28
324	20231030	141900	119631840	5640	5640	5640	5640	0
325	20231030	141800	119631840	5640	5640	5640	5640	0
326	20231030	141700	119631840	5640	5640	5640	5640	0
327	20231030	141600	119631840	5640	5640	5640	5640	0
328	20231030	141500	119631840	5640	5640	5640	5640	0
329	20231030	141400	119631840	5640	5640	5640	5640	0
330	20231030	141300	119631840	5640	5640	5640	5640	0
331	20231030	141200	119631840	5640	5640	5640	5640	354
332	20231030	141100	117635280	5640	5610	5640	5610	13
333	20231030	141000	117562200	5620	5620	5620	5620	0
334	20231030	140900	117562200	5620	5620	5620	5620	0
335	20231030	140800	117562200	5620	5620	5620	5620	0
336	20231030	140700	117562200	5620	5620	5620	5620	0
337	20231030	140600	117562200	5620	5630	5630	5620	342
338	20231030	140500	115639150	5620	5620	5620	5620	0
339	20231030	140400	115639150	5620	5620	5620	5620	0
340	20231030	140300	115639150	5620	5640	5640	5620	4
341	20231030	140200	115616650	5650	5650	5650	5650	1
342	20231030	140100	115611000	5650	5650	5650	5650	2
343	20231030	140000	115599700	5660	5660	5660	5660	0
344	20231030	135900	115599700	5660	5660	5660	5660	0
345	20231030	135800	115599700	5660	5660	5660	5660	0
346	20231030	135700	115599700	5660	5660	5660	5660	0
347	20231030	135600	115599700	5660	5660	5660	5660	0
348	20231030	135500	115599700	5660	5660	5660	5660	0
349	20231030	135400	115599700	5660	5660	5660	5660	1
350	20231030	135300	115594040	5670	5660	5670	5660	2
351	20231030	135200	115582710	5670	5670	5670	5670	0
352	20231030	135100	115582710	5670	5670	5670	5670	0
353	20231030	135000	115582710	5670	5670	5670	5670	0
354	20231030	134900	115582710	5670	5670	5670	5670	0
355	20231030	134800	115582710	5670	5670	5670	5670	0
356	20231030	134700	115582710	5670	5670	5670	5670	0
357	20231030	134600	115582710	5670	5670	5670	5670	1
358	20231030	134500	115577040	5670	5670	5670	5670	0
359	20231030	134400	115577040	5670	5670	5670	5670	0
360	20231030	134300	115577040	5670	5670	5670	5670	0
361	20231030	134200	115577040	5670	5660	5670	5660	10
362	20231030	134100	115520430	5660	5660	5660	5660	46
363	20231030	134000	115260070	5660	5660	5660	5660	0
364	20231030	133900	115260070	5660	5660	5660	5660	0
365	20231030	133800	115260070	5660	5660	5660	5660	0
366	20231030	133700	115260070	5660	5660	5660	5660	0
367	20231030	133600	115260070	5660	5660	5660	5660	1
368	20231030	133500	115254410	5660	5660	5660	5660	0
369	20231030	133400	115254410	5660	5660	5660	5660	0
370	20231030	133300	115254410	5660	5660	5660	5660	1
371	20231030	133200	115248750	5630	5650	5650	5630	79
372	20231030	133100	114803960	5670	5670	5670	5670	0
373	20231030	133000	114803960	5670	5670	5670	5670	0
374	20231030	132900	114803960	5670	5670	5670	5670	0
375	20231030	132800	114803960	5670	5670	5670	5670	0
376	20231030	132700	114803960	5670	5660	5670	5660	2
377	20231030	132600	114792630	5670	5670	5670	5670	0
378	20231030	132500	114792630	5670	5670	5670	5670	0
379	20231030	132400	114792630	5670	5670	5670	5670	1
380	20231030	132300	114786960	5670	5670	5670	5670	0
381	20231030	132200	114786960	5670	5670	5670	5670	0
382	20231030	132100	114786960	5670	5670	5670	5670	0
383	20231030	132000	114786960	5670	5670	5670	5670	0
384	20231030	131900	114786960	5670	5670	5670	5670	1
385	20231030	131800	114781290	5670	5670	5670	5670	0
386	20231030	131700	114781290	5670	5670	5670	5670	0
387	20231030	131600	114781290	5670	5670	5670	5670	0
388	20231030	131500	114781290	5670	5670	5670	5670	141
389	20231030	131400	113981820	5670	5670	5670	5670	0
390	20231030	131300	113981820	5670	5670	5670	5670	17
391	20231030	131200	113885430	5670	5670	5670	5670	0
392	20231030	131100	113885430	5670	5670	5670	5670	0
393	20231030	131000	113885430	5670	5670	5670	5670	0
394	20231030	130900	113885430	5670	5670	5670	5670	0
395	20231030	130800	113885430	5670	5670	5670	5670	0
396	20231030	130700	113885430	5670	5670	5670	5670	1
397	20231030	130600	113879760	5630	5630	5630	5630	0
398	20231030	130500	113879760	5630	5640	5640	5630	4
399	20231030	130400	113857230	5630	5630	5630	5630	0
400	20231030	130300	113857230	5630	5630	5630	5630	0
401	20231030	130200	113857230	5630	5650	5650	5630	4
402	20231030	130100	113834690	5670	5670	5670	5670	0
403	20231030	130000	113834690	5670	5670	5670	5670	0
404	20231030	125900	113834690	5670	5670	5670	5670	0
405	20231030	125800	113834690	5670	5670	5670	5670	0
406	20231030	125700	113834690	5670	5670	5670	5670	0
407	20231030	125600	113834690	5670	5670	5670	5670	0
408	20231030	125500	113834690	5670	5670	5670	5670	0
409	20231030	125400	113834690	5670	5670	5670	5670	0
410	20231030	125300	113834690	5670	5670	5670	5670	0
411	20231030	125200	113834690	5670	5670	5670	5670	0
412	20231030	125100	113834690	5670	5670	5670	5670	1
413	20231030	125000	113829020	5640	5640	5640	5640	0
414	20231030	124900	113829020	5640	5640	5640	5640	0
415	20231030	124800	113829020	5640	5640	5640	5640	100
416	20231030	124700	113265020	5640	5640	5640	5640	0
417	20231030	124600	113265020	5640	5640	5640	5640	26
418	20231030	124500	113118380	5630	5630	5630	5630	0
419	20231030	124400	113118380	5630	5630	5630	5630	19
420	20231030	124300	113011410	5630	5650	5650	5630	22
421	20231030	124200	112887130	5680	5680	5680	5680	0
422	20231030	124100	112887130	5680	5680	5680	5680	0
423	20231030	124000	112887130	5680	5680	5680	5680	0
424	20231030	123900	112887130	5680	5680	5680	5680	0
425	20231030	123800	112887130	5680	5670	5680	5670	34
426	20231030	123700	112694020	5680	5680	5680	5680	50
427	20231030	123600	112410020	5680	5680	5680	5680	0
428	20231030	123500	112410020	5680	5680	5680	5680	0
429	20231030	123400	112410020	5680	5680	5680	5680	0
430	20231030	123300	112410020	5680	5680	5680	5680	0
431	20231030	123200	112410020	5680	5680	5680	5680	0
432	20231030	123100	112410020	5680	5680	5680	5680	0
433	20231030	123000	112410020	5680	5680	5680	5680	0
434	20231030	122900	112410020	5680	5680	5680	5680	0
435	20231030	122800	112410020	5680	5680	5680	5680	7
436	20231030	122700	112370260	5690	5690	5690	5690	0
437	20231030	122600	112370260	5690	5690	5690	5690	0
438	20231030	122500	112370260	5690	5690	5690	5690	0
439	20231030	122400	112370260	5690	5690	5690	5690	0
440	20231030	122300	112370260	5690	5690	5690	5690	0
441	20231030	122200	112370260	5690	5690	5690	5690	0
442	20231030	122100	112370260	5690	5690	5690	5690	0
443	20231030	122000	112370260	5690	5690	5690	5690	1
444	20231030	121900	112364570	5720	5720	5720	5720	0
445	20231030	121800	112364570	5720	5720	5720	5720	0
446	20231030	121700	112364570	5720	5720	5720	5720	0
447	20231030	121600	112364570	5720	5720	5720	5720	0
448	20231030	121500	112364570	5720	5720	5720	5720	0
449	20231030	121400	112364570	5720	5720	5720	5720	0
450	20231030	121300	112364570	5720	5720	5720	5720	0
451	20231030	121200	112364570	5720	5720	5720	5720	0
452	20231030	121100	112364570	5720	5720	5720	5720	0
453	20231030	121000	112364570	5720	5720	5720	5720	0
454	20231030	120900	112364570	5720	5720	5720	5720	0
455	20231030	120800	112364570	5720	5670	5720	5670	11
456	20231030	120700	112301700	5720	5720	5720	5720	0
457	20231030	120600	112301700	5720	5620	5720	5620	1301
458	20231030	120500	104895190	5630	5630	5630	5630	63
459	20231030	120400	104540500	5630	5630	5630	5630	4
460	20231030	120300	104517980	5690	5690	5690	5690	0
461	20231030	120200	104517980	5690	5690	5690	5690	0
462	20231030	120100	104517980	5690	5690	5690	5690	0
463	20231030	120000	104517980	5690	5690	5690	5690	0
464	20231030	115900	104517980	5690	5690	5690	5690	0
465	20231030	115800	104517980	5690	5620	5690	5620	2
466	20231030	115700	104506670	5700	5700	5700	5700	0
467	20231030	115600	104506670	5700	5700	5700	5700	0
468	20231030	115500	104506670	5700	5700	5700	5700	0
469	20231030	115400	104506670	5700	5700	5700	5700	1
470	20231030	115300	104500970	5700	5700	5700	5700	0
471	20231030	115200	104500970	5700	5700	5700	5700	1
472	20231030	115100	104495270	5620	5690	5690	5620	76
473	20231030	115000	104067450	5720	5720	5720	5720	0
474	20231030	114900	104067450	5720	5720	5720	5720	0
475	20231030	114800	104067450	5720	5650	5720	5650	801
476	20231030	114700	99495470	5650	5650	5650	5650	0
477	20231030	114600	99495470	5650	5600	5650	5600	1332
478	20231030	114500	92036220	5590	5600	5600	5590	38
479	20231030	114400	91823790	5550	5550	5550	5550	0
480	20231030	114300	91823790	5550	5560	5600	5550	8
481	20231030	114200	91779280	5560	5570	5570	5560	331
482	20231030	114100	89938790	5570	5570	5570	5570	0
483	20231030	114000	89938790	5570	5570	5570	5570	21
484	20231030	113900	89821820	5570	5570	5570	5570	4
485	20231030	113800	89799540	5580	5580	5580	5580	0
486	20231030	113700	89799540	5580	5580	5580	5580	8
487	20231030	113600	89754900	5600	5600	5600	5600	0
488	20231030	113500	89754900	5600	5600	5600	5600	0
489	20231030	113400	89754900	5600	5600	5600	5600	0
490	20231030	113300	89754900	5600	5600	5600	5600	0
491	20231030	113200	89754900	5600	5600	5600	5600	0
492	20231030	113100	89754900	5600	5600	5600	5600	0
493	20231030	113000	89754900	5600	5600	5600	5600	0
494	20231030	112900	89754900	5600	5600	5600	5600	0
495	20231030	112800	89754900	5600	5600	5600	5600	0
496	20231030	112700	89754900	5600	5600	5600	5600	0
497	20231030	112600	89754900	5600	5600	5600	5600	0
498	20231030	112500	89754900	5600	5600	5600	5600	0
499	20231030	112400	89754900	5600	5600	5600	5600	0
500	20231030	112300	89754900	5600	5600	5600	5600	0
501	20231030	112200	89754900	5600	5600	5600	5600	1
502	20231030	112100	89749300	5600	5590	5600	5590	1000
503	20231030	112000	84157360	5590	5590	5590	5590	0
504	20231030	111900	84157360	5590	5590	5590	5590	0
505	20231030	111800	84157360	5590	5590	5590	5590	0
506	20231030	111700	84157360	5590	5590	5590	5590	56
507	20231030	111600	83844320	5590	5590	5590	5590	0
508	20231030	111500	83844320	5590	5590	5590	5590	8
509	20231030	111400	83799600	5590	5590	5590	5590	2
510	20231030	111300	83788420	5570	5570	5570	5570	0
511	20231030	111200	83788420	5570	5570	5570	5570	0
512	20231030	111100	83788420	5570	5580	5580	5570	51
513	20231030	111000	83504340	5580	5590	5590	5580	91
514	20231030	110900	82995660	5600	5600	5600	5600	1
515	20231030	110800	82990060	5570	5570	5570	5570	0
516	20231030	110700	82990060	5570	5570	5570	5570	4
517	20231030	110600	82967780	5600	5600	5600	5600	0
518	20231030	110500	82967780	5600	5600	5600	5600	1
519	20231030	110400	82962180	5600	5600	5600	5600	0
520	20231030	110300	82962180	5600	5600	5600	5600	1
521	20231030	110200	82956580	5570	5570	5570	5570	0
522	20231030	110100	82956580	5570	5570	5570	5570	0
523	20231030	110000	82956580	5570	5570	5570	5570	0
524	20231030	105900	82956580	5570	5570	5570	5570	350
525	20231030	105800	81007080	5570	5570	5570	5570	0
526	20231030	105700	81007080	5570	5570	5570	5570	14
527	20231030	105600	80929100	5570	5570	5570	5570	0
528	20231030	105500	80929100	5570	5570	5570	5570	0
529	20231030	105400	80929100	5570	5570	5570	5570	0
530	20231030	105300	80929100	5570	5570	5570	5570	0
531	20231030	105200	80929100	5570	5570	5570	5570	0
532	20231030	105100	80929100	5570	5570	5570	5570	0
533	20231030	105000	80929100	5570	5570	5570	5570	33
534	20231030	104900	80745290	5570	5570	5570	5570	0
535	20231030	104800	80745290	5570	5570	5570	5570	0
536	20231030	104700	80745290	5570	5570	5570	5570	3
537	20231030	104600	80728580	5600	5580	5600	5580	183
538	20231030	104500	79703840	5580	5580	5580	5580	0
539	20231030	104400	79703840	5580	5580	5580	5580	0
540	20231030	104300	79703840	5580	5580	5580	5580	0
541	20231030	104200	79703840	5580	5560	5580	5560	11
542	20231030	104100	79642660	5560	5560	5560	5560	0
543	20231030	104000	79642660	5560	5560	5560	5560	0
544	20231030	103900	79642660	5560	5560	5560	5560	787
545	20231030	103800	75266940	5560	5560	5560	5560	0
546	20231030	103700	75266940	5560	5560	5560	5560	0
547	20231030	103600	75266940	5560	5560	5560	5560	0
548	20231030	103500	75266940	5560	5560	5560	5560	0
549	20231030	103400	75266940	5560	5560	5560	5560	4
550	20231030	103300	75244700	5600	5600	5600	5600	0
551	20231030	103200	75244700	5600	5600	5600	5600	0
552	20231030	103100	75244700	5600	5600	5600	5600	0
553	20231030	103000	75244700	5600	5600	5600	5600	0
554	20231030	102900	75244700	5600	5600	5600	5600	1
555	20231030	102800	75239100	5560	5560	5560	5560	10
556	20231030	102700	75183500	5560	5560	5560	5560	0
557	20231030	102600	75183500	5560	5560	5560	5560	2
558	20231030	102500	75172380	5550	5550	5550	5550	0
559	20231030	102400	75172380	5550	5550	5550	5550	0
560	20231030	102300	75172380	5550	5550	5550	5550	0
561	20231030	102200	75172380	5550	5550	5550	5550	0
562	20231030	102100	75172380	5550	5550	5550	5550	1
563	20231030	102000	75166830	5560	5560	5560	5560	0
564	20231030	101900	75166830	5560	5560	5560	5560	2
565	20231030	101800	75155710	5560	5560	5560	5560	0
566	20231030	101700	75155710	5560	5580	5580	5560	7
567	20231030	101600	75116770	5560	5560	5560	5560	0
568	20231030	101500	75116770	5560	5560	5560	5560	0
569	20231030	101400	75116770	5560	5560	5560	5560	0
570	20231030	101300	75116770	5560	5560	5560	5560	0
571	20231030	101200	75116770	5560	5550	5560	5550	457
572	20231030	101100	72580290	5530	5530	5530	5530	0
573	20231030	101000	72580290	5530	5530	5530	5530	0
574	20231030	100900	72580290	5530	5530	5530	5530	0
575	20231030	100800	72580290	5530	5530	5530	5530	0
576	20231030	100700	72580290	5530	5530	5530	5530	0
577	20231030	100600	72580290	5530	5530	5530	5530	0
578	20231030	100500	72580290	5530	5530	5530	5530	0
579	20231030	100400	72580290	5530	5560	5560	5530	54
580	20231030	100300	72280170	5560	5560	5560	5560	0
581	20231030	100200	72280170	5560	5560	5560	5560	1
582	20231030	100100	72274610	5520	5520	5520	5520	187
583	20231030	100000	71242370	5550	5550	5550	5550	1
584	20231030	095900	71236820	5520	5550	5550	5520	100
585	20231030	095800	70684050	5560	5550	5560	5550	23
586	20231030	095700	70556330	5540	5540	5540	5540	0
587	20231030	095600	70556330	5540	5520	5540	5520	161
588	20231030	095500	69665030	5510	5510	5510	5510	0
589	20231030	095400	69665030	5510	5510	5510	5510	0
590	20231030	095300	69665030	5510	5510	5510	5510	0
591	20231030	095200	69665030	5510	5520	5520	5510	100
592	20231030	095100	69114000	5510	5510	5510	5510	0
593	20231030	095000	69114000	5510	5510	5510	5510	0
594	20231030	094900	69114000	5510	5510	5510	5510	0
595	20231030	094800	69114000	5510	5510	5510	5510	0
596	20231030	094700	69114000	5510	5520	5520	5510	100
597	20231030	094600	68562990	5510	5520	5520	5510	998
598	20231030	094500	63060150	5510	5510	5510	5510	0
599	20231030	094400	63060150	5510	5510	5510	5510	0
600	20231030	094300	63060150	5510	5510	5510	5510	0
601	20231030	094200	63060150	5510	5560	5560	5510	138
602	20231030	094100	62298710	5510	5510	5510	5510	0
603	20231030	094000	62298710	5510	5520	5520	5510	300
604	20231030	093900	60645070	5520	5520	5520	5520	0
605	20231030	093800	60645070	5520	5540	5540	5520	2085
606	20231030	093700	49095150	5540	5540	5540	5540	0
607	20231030	093600	49095150	5540	5540	5540	5540	0
608	20231030	093500	49095150	5540	5570	5570	5540	50
609	20231030	093400	48818120	5550	5550	5550	5550	0
610	20231030	093300	48818120	5550	5550	5550	5550	67
611	20231030	093200	48446270	5550	5550	5550	5550	1
612	20231030	093100	48440720	5550	5550	5550	5550	2080
613	20231030	093000	36896720	5550	5550	5550	5550	50
614	20231030	092900	36619220	5550	5550	5550	5550	1
615	20231030	092800	36613670	5550	5550	5550	5550	0
616	20231030	092700	36613670	5550	5550	5550	5550	0
617	20231030	092600	36613670	5550	5550	5550	5550	0
618	20231030	092500	36613670	5550	5550	5550	5550	119
619	20231030	092400	35953220	5540	5540	5540	5540	212
620	20231030	092300	34778740	5540	5540	5540	5540	0
621	20231030	092200	34778740	5540	5540	5540	5540	5
622	20231030	092100	34751040	5550	5550	5550	5550	0
623	20231030	092000	34751040	5550	5550	5550	5550	261
624	20231030	091900	33302490	5540	5520	5540	5520	668
625	20231030	091800	29604250	5500	5500	5500	5500	0
626	20231030	091700	29604250	5500	5500	5500	5500	0
627	20231030	091600	29604250	5500	5500	5500	5500	0
628	20231030	091500	29604250	5500	5500	5500	5500	0
629	20231030	091400	29604250	5500	5500	5500	5500	0
630	20231030	091300	29604250	5500	5550	5550	5500	69
631	20231030	091200	29224520	5560	5600	5600	5500	2205
632	20231030	091100	16989440	5570	5570	5570	5570	0
633	20231030	091000	16989440	5570	5510	5570	5510	182
634	20231030	090900	15979000	5480	5480	5480	5480	0
635	20231030	090800	15979000	5480	5480	5480	5480	0
636	20231030	090700	15979000	5480	5480	5480	5480	110
637	20231030	090600	15376200	5450	5450	5450	5450	0
638	20231030	090500	15376200	5450	5450	5450	5450	812
639	20231030	090400	10950800	5450	5510	5510	5450	202
640	20231030	090300	9844270	5530	5570	5570	5530	1033
641	20231030	090200	4113100	5560	5600	5600	5560	207
642	20231030	090100	2958250	5730	5760	5760	5730	51
643	20231030	090000	2664520	5760	5780	5780	5760	461