KissMeData/073110/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194800	54165330	5790	5790	5790	5790	289
3	20231030	194700	54165330	5790	5790	5790	5790	0
4	20231030	194600	54165330	5790	5790	5790	5790	0
5	20231030	194500	54165330	5790	5790	5790	5790	0
6	20231030	194400	54165330	5790	5790	5790	5790	0
7	20231030	194300	54165330	5790	5790	5790	5790	0
8	20231030	194200	54165330	5790	5790	5790	5790	0
9	20231030	194100	54165330	5790	5790	5790	5790	0
10	20231030	194000	54165330	5790	5790	5790	5790	0
11	20231030	193900	54165330	5790	5790	5790	5790	0
12	20231030	193800	54165330	5790	5790	5790	5790	0
13	20231030	193700	54165330	5790	5790	5790	5790	0
14	20231030	193600	54165330	5790	5790	5790	5790	0
15	20231030	193500	54165330	5790	5790	5790	5790	0
16	20231030	193400	54165330	5790	5790	5790	5790	0
17	20231030	193300	54165330	5790	5790	5790	5790	0
18	20231030	193200	54165330	5790	5790	5790	5790	0
19	20231030	193100	54165330	5790	5790	5790	5790	0
20	20231030	193000	54165330	5790	5790	5790	5790	0
21	20231030	192900	54165330	5790	5790	5790	5790	0
22	20231030	192800	54165330	5790	5790	5790	5790	0
23	20231030	192700	54165330	5790	5790	5790	5790	0
24	20231030	192600	54165330	5790	5790	5790	5790	0
25	20231030	192500	54165330	5790	5790	5790	5790	0
26	20231030	192400	54165330	5790	5790	5790	5790	0
27	20231030	192300	54165330	5790	5790	5790	5790	0
28	20231030	192200	54165330	5790	5790	5790	5790	0
29	20231030	192100	54165330	5790	5790	5790	5790	0
30	20231030	192000	54165330	5790	5790	5790	5790	0
31	20231030	191900	54165330	5790	5790	5790	5790	0
32	20231030	191800	54165330	5790	5790	5790	5790	289
33	20231030	191700	54165330	5790	5790	5790	5790	0
34	20231030	191600	54165330	5790	5790	5790	5790	0
35	20231030	191500	54165330	5790	5790	5790	5790	0
36	20231030	191400	54165330	5790	5790	5790	5790	0
37	20231030	191300	54165330	5790	5790	5790	5790	0
38	20231030	191200	54165330	5790	5790	5790	5790	0
39	20231030	191100	54165330	5790	5790	5790	5790	0
40	20231030	191000	54165330	5790	5790	5790	5790	0
41	20231030	190900	54165330	5790	5790	5790	5790	0
42	20231030	190800	54165330	5790	5790	5790	5790	0
43	20231030	190700	54165330	5790	5790	5790	5790	0
44	20231030	190600	54165330	5790	5790	5790	5790	0
45	20231030	190500	54165330	5790	5790	5790	5790	0
46	20231030	190400	54165330	5790	5790	5790	5790	0
47	20231030	190300	54165330	5790	5790	5790	5790	0
48	20231030	190200	54165330	5790	5790	5790	5790	0
49	20231030	190100	54165330	5790	5790	5790	5790	0
50	20231030	190000	54165330	5790	5790	5790	5790	0
51	20231030	185900	54165330	5790	5790	5790	5790	0
52	20231030	185800	54165330	5790	5790	5790	5790	0
53	20231030	185700	54165330	5790	5790	5790	5790	0
54	20231030	185600	54165330	5790	5790	5790	5790	0
55	20231030	185500	54165330	5790	5790	5790	5790	0
56	20231030	185400	54165330	5790	5790	5790	5790	0
57	20231030	185300	54165330	5790	5790	5790	5790	0
58	20231030	185200	54165330	5790	5790	5790	5790	0
59	20231030	185100	54165330	5790	5790	5790	5790	0
60	20231030	185000	54165330	5790	5790	5790	5790	0
61	20231030	184900	54165330	5790	5790	5790	5790	0
62	20231030	184800	54165330	5790	5790	5790	5790	289
63	20231030	184700	54165330	5790	5790	5790	5790	0
64	20231030	184600	54165330	5790	5790	5790	5790	0
65	20231030	184500	54165330	5790	5790	5790	5790	0
66	20231030	184400	54165330	5790	5790	5790	5790	0
67	20231030	184300	54165330	5790	5790	5790	5790	0
68	20231030	184200	54165330	5790	5790	5790	5790	0
69	20231030	184100	54165330	5790	5790	5790	5790	0
70	20231030	184000	54165330	5790	5790	5790	5790	0
71	20231030	183900	54165330	5790	5790	5790	5790	0
72	20231030	183800	54165330	5790	5790	5790	5790	0
73	20231030	183700	54165330	5790	5790	5790	5790	0
74	20231030	183600	54165330	5790	5790	5790	5790	0
75	20231030	183500	54165330	5790	5790	5790	5790	0
76	20231030	183400	54165330	5790	5790	5790	5790	0
77	20231030	183300	54165330	5790	5790	5790	5790	0
78	20231030	183200	54165330	5790	5790	5790	5790	0
79	20231030	183100	54165330	5790	5790	5790	5790	0
80	20231030	183000	54165330	5790	5790	5790	5790	0
81	20231030	182900	54165330	5790	5790	5790	5790	0
82	20231030	182800	54165330	5790	5790	5790	5790	0
83	20231030	182700	54165330	5790	5790	5790	5790	0
84	20231030	182600	54165330	5790	5790	5790	5790	0
85	20231030	182500	54165330	5790	5790	5790	5790	0
86	20231030	182400	54165330	5790	5790	5790	5790	0
87	20231030	182300	54165330	5790	5790	5790	5790	0
88	20231030	182200	54165330	5790	5790	5790	5790	0
89	20231030	182100	54165330	5790	5790	5790	5790	0
90	20231030	182000	54165330	5790	5790	5790	5790	0
91	20231030	181900	54165330	5790	5790	5790	5790	0
92	20231030	181800	54165330	5790	5790	5790	5790	289
93	20231030	181700	54165330	5790	5790	5790	5790	0
94	20231030	181600	54165330	5790	5790	5790	5790	0
95	20231030	181500	54165330	5790	5790	5790	5790	0
96	20231030	181400	54165330	5790	5790	5790	5790	0
97	20231030	181300	54165330	5790	5790	5790	5790	0
98	20231030	181200	54165330	5790	5790	5790	5790	0
99	20231030	181100	54165330	5790	5790	5790	5790	0
100	20231030	181000	54165330	5790	5790	5790	5790	0
101	20231030	180900	54165330	5790	5790	5790	5790	0
102	20231030	180800	54165330	5790	5790	5790	5790	0
103	20231030	180700	54165330	5790	5790	5790	5790	0
104	20231030	180600	54165330	5790	5790	5790	5790	0
105	20231030	180500	54165330	5790	5790	5790	5790	0
106	20231030	180400	54165330	5790	5790	5790	5790	0
107	20231030	180300	54165330	5790	5790	5790	5790	0
108	20231030	180200	54165330	5790	5790	5790	5790	0
109	20231030	180100	54165330	5790	5790	5790	5790	0
110	20231030	180000	54165330	5790	5790	5790	5790	0
111	20231030	175900	54165330	5790	5790	5790	5790	0
112	20231030	175800	54165330	5790	5790	5790	5790	0
113	20231030	175700	54165330	5790	5790	5790	5790	0
114	20231030	175600	54165330	5790	5790	5790	5790	0
115	20231030	175500	54165330	5790	5790	5790	5790	0
116	20231030	175400	54165330	5790	5790	5790	5790	0
117	20231030	175300	54165330	5790	5790	5790	5790	0
118	20231030	175200	54165330	5790	5790	5790	5790	0
119	20231030	175100	54165330	5790	5790	5790	5790	0
120	20231030	175000	54165330	5790	5790	5790	5790	0
121	20231030	174900	54165330	5790	5790	5790	5790	0
122	20231030	174800	54165330	5790	5790	5790	5790	289
123	20231030	174700	54165330	5790	5790	5790	5790	0
124	20231030	174600	54165330	5790	5790	5790	5790	0
125	20231030	174500	54165330	5790	5790	5790	5790	0
126	20231030	174400	54165330	5790	5790	5790	5790	0
127	20231030	174300	54165330	5790	5790	5790	5790	0
128	20231030	174200	54165330	5790	5790	5790	5790	0
129	20231030	174100	54165330	5790	5790	5790	5790	0
130	20231030	174000	54165330	5790	5790	5790	5790	0
131	20231030	173900	54165330	5790	5790	5790	5790	0
132	20231030	173800	54165330	5790	5790	5790	5790	0
133	20231030	173700	54165330	5790	5790	5790	5790	0
134	20231030	173600	54165330	5790	5790	5790	5790	0
135	20231030	173500	54165330	5790	5790	5790	5790	0
136	20231030	173400	54165330	5790	5790	5790	5790	0
137	20231030	173300	54165330	5790	5790	5790	5790	0
138	20231030	173200	54165330	5790	5790	5790	5790	0
139	20231030	173100	54165330	5790	5790	5790	5790	0
140	20231030	173000	54165330	5790	5790	5790	5790	0
141	20231030	172900	54165330	5790	5790	5790	5790	0
142	20231030	172800	54165330	5790	5790	5790	5790	0
143	20231030	172700	54165330	5790	5790	5790	5790	0
144	20231030	172600	54165330	5790	5790	5790	5790	0
145	20231030	172500	54165330	5790	5790	5790	5790	0
146	20231030	172400	54165330	5790	5790	5790	5790	0
147	20231030	172300	54165330	5790	5790	5790	5790	0
148	20231030	172200	54165330	5790	5790	5790	5790	0
149	20231030	172100	54165330	5790	5790	5790	5790	0
150	20231030	172000	54165330	5790	5790	5790	5790	0
151	20231030	171900	54165330	5790	5790	5790	5790	0
152	20231030	171800	54165330	5790	5790	5790	5790	289
153	20231030	171700	54165330	5790	5790	5790	5790	0
154	20231030	171600	54165330	5790	5790	5790	5790	0
155	20231030	171500	54165330	5790	5790	5790	5790	0
156	20231030	171400	54165330	5790	5790	5790	5790	0
157	20231030	171300	54165330	5790	5790	5790	5790	0
158	20231030	171200	54165330	5790	5790	5790	5790	0
159	20231030	171100	54165330	5790	5790	5790	5790	0
160	20231030	171000	54165330	5790	5790	5790	5790	0
161	20231030	170900	54165330	5790	5790	5790	5790	0
162	20231030	170800	54165330	5790	5790	5790	5790	0
163	20231030	170700	54165330	5790	5790	5790	5790	0
164	20231030	170600	54165330	5790	5790	5790	5790	0
165	20231030	170500	54165330	5790	5790	5790	5790	0
166	20231030	170400	54165330	5790	5790	5790	5790	0
167	20231030	170300	54165330	5790	5790	5790	5790	0
168	20231030	170200	54165330	5790	5790	5790	5790	0
169	20231030	170100	54165330	5790	5790	5790	5790	0
170	20231030	170000	54165330	5790	5790	5790	5790	0
171	20231030	165900	54165330	5790	5790	5790	5790	0
172	20231030	165800	54165330	5790	5790	5790	5790	0
173	20231030	165700	54165330	5790	5790	5790	5790	0
174	20231030	165600	54165330	5790	5790	5790	5790	0
175	20231030	165500	54165330	5790	5790	5790	5790	0
176	20231030	165400	54165330	5790	5790	5790	5790	0
177	20231030	165300	54165330	5790	5790	5790	5790	0
178	20231030	165200	54165330	5790	5790	5790	5790	0
179	20231030	165100	54165330	5790	5790	5790	5790	0
180	20231030	165000	54165330	5790	5790	5790	5790	0
181	20231030	164900	54165330	5790	5790	5790	5790	0
182	20231030	164800	54165330	5790	5790	5790	5790	289
183	20231030	164700	54165330	5790	5790	5790	5790	0
184	20231030	164600	54165330	5790	5790	5790	5790	0
185	20231030	164500	54165330	5790	5790	5790	5790	0
186	20231030	164400	54165330	5790	5790	5790	5790	0
187	20231030	164300	54165330	5790	5790	5790	5790	0
188	20231030	164200	54165330	5790	5790	5790	5790	0
189	20231030	164100	54165330	5790	5790	5790	5790	0
190	20231030	164000	54165330	5790	5790	5790	5790	0
191	20231030	163900	54165330	5790	5790	5790	5790	0
192	20231030	163800	54165330	5790	5790	5790	5790	0
193	20231030	163700	54165330	5790	5790	5790	5790	0
194	20231030	163600	54165330	5790	5790	5790	5790	0
195	20231030	163500	54165330	5790	5790	5790	5790	0
196	20231030	163400	54165330	5790	5790	5790	5790	0
197	20231030	163300	54165330	5790	5790	5790	5790	0
198	20231030	163200	54165330	5790	5790	5790	5790	0
199	20231030	163100	54165330	5790	5790	5790	5790	0
200	20231030	163000	54165330	5790	5790	5790	5790	0
201	20231030	162900	54165330	5790	5790	5790	5790	0
202	20231030	162800	54165330	5790	5790	5790	5790	0
203	20231030	162700	54165330	5790	5790	5790	5790	0
204	20231030	162600	54165330	5790	5790	5790	5790	0
205	20231030	162500	54165330	5790	5790	5790	5790	0
206	20231030	162400	54165330	5790	5790	5790	5790	0
207	20231030	162300	54165330	5790	5790	5790	5790	0
208	20231030	162200	54165330	5790	5790	5790	5790	0
209	20231030	162100	54165330	5790	5790	5790	5790	0
210	20231030	162000	54165330	5790	5790	5790	5790	0
211	20231030	161900	54165330	5790	5790	5790	5790	0
212	20231030	161800	54165330	5790	5790	5790	5790	289
213	20231030	161700	54165330	5790	5790	5790	5790	0
214	20231030	161600	54165330	5790	5790	5790	5790	0
215	20231030	161500	54165330	5790	5790	5790	5790	0
216	20231030	161400	54165330	5790	5790	5790	5790	0
217	20231030	161300	54165330	5790	5790	5790	5790	0
218	20231030	161200	54165330	5790	5790	5790	5790	0
219	20231030	161100	54165330	5790	5790	5790	5790	0
220	20231030	161000	54165330	5790	5790	5790	5790	0
221	20231030	160900	54165330	5790	5790	5790	5790	0
222	20231030	160800	54165330	5790	5790	5790	5790	0
223	20231030	160700	54165330	5790	5790	5790	5790	0
224	20231030	160600	54165330	5790	5790	5790	5790	0
225	20231030	160500	54165330	5790	5790	5790	5790	0
226	20231030	160400	54165330	5790	5790	5790	5790	0
227	20231030	160300	54165330	5790	5790	5790	5790	0
228	20231030	160200	54165330	5790	5790	5790	5790	0
229	20231030	160100	54165330	5790	5790	5790	5790	0
230	20231030	160000	54165330	5790	5790	5790	5790	0
231	20231030	155900	54165330	5790	5790	5790	5790	0
232	20231030	155800	54165330	5790	5790	5790	5790	0
233	20231030	155700	54165330	5790	5790	5790	5790	0
234	20231030	155600	54165330	5790	5790	5790	5790	0
235	20231030	155500	54165330	5790	5790	5790	5790	0
236	20231030	155400	54165330	5790	5790	5790	5790	0
237	20231030	155300	54165330	5790	5790	5790	5790	0
238	20231030	155200	54165330	5790	5790	5790	5790	0
239	20231030	155100	54165330	5790	5790	5790	5790	0
240	20231030	155000	54165330	5790	5790	5790	5790	0
241	20231030	154900	54165330	5790	5790	5790	5790	0
242	20231030	154800	54165330	5790	5790	5790	5790	289
243	20231030	154700	54165330	5790	5790	5790	5790	0
244	20231030	154600	54165330	5790	5790	5790	5790	0
245	20231030	154500	54165330	5790	5790	5790	5790	0
246	20231030	154400	54165330	5790	5790	5790	5790	0
247	20231030	154300	54165330	5790	5790	5790	5790	0
248	20231030	154200	54165330	5790	5790	5790	5790	0
249	20231030	154100	54165330	5790	5790	5790	5790	0
250	20231030	154000	54165330	5790	5790	5790	5790	0
251	20231030	153900	54165330	5790	5790	5790	5790	0
252	20231030	153800	54165330	5790	5790	5790	5790	0
253	20231030	153700	54165330	5790	5790	5790	5790	0
254	20231030	153600	54165330	5790	5790	5790	5790	0
255	20231030	153500	54165330	5790	5790	5790	5790	0
256	20231030	153400	54165330	5790	5790	5790	5790	0
257	20231030	153300	54165330	5790	5790	5790	5790	0
258	20231030	153200	54165330	5790	5790	5790	5790	0
259	20231030	153100	54165330	5790	5790	5790	5790	0
260	20231030	153000	54165330	5790	5790	5790	5790	289
261	20231030	152900	52492020	5790	5790	5790	5790	0
262	20231030	152800	52492020	5790	5790	5790	5790	0
263	20231030	152700	52492020	5790	5790	5790	5790	0
264	20231030	152600	52492020	5790	5790	5790	5790	0
265	20231030	152500	52492020	5790	5790	5790	5790	0
266	20231030	152400	52492020	5790	5790	5790	5790	0
267	20231030	152300	52492020	5790	5790	5790	5790	0
268	20231030	152200	52492020	5790	5790	5790	5790	0
269	20231030	152100	52492020	5790	5790	5790	5790	0
270	20231030	152000	52492020	5790	5790	5790	5790	0
271	20231030	151900	52492020	5790	5760	5790	5760	201
272	20231030	151800	51332400	5770	5770	5770	5770	0
273	20231030	151700	51332400	5770	5770	5770	5770	1
274	20231030	151600	51326630	5750	5750	5760	5750	20
275	20231030	151500	51211620	5740	5740	5740	5740	48
276	20231030	151400	50936100	5780	5780	5780	5780	0
277	20231030	151300	50936100	5780	5780	5780	5780	0
278	20231030	151200	50936100	5780	5780	5780	5780	0
279	20231030	151100	50936100	5780	5780	5780	5780	0
280	20231030	151000	50936100	5780	5780	5780	5780	0
281	20231030	150900	50936100	5780	5780	5780	5780	0
282	20231030	150800	50936100	5780	5780	5780	5780	0
283	20231030	150700	50936100	5780	5780	5780	5780	1
284	20231030	150600	50930320	5780	5780	5780	5780	0
285	20231030	150500	50930320	5780	5780	5780	5780	0
286	20231030	150400	50930320	5780	5780	5780	5780	0
287	20231030	150300	50930320	5780	5780	5780	5780	1
288	20231030	150200	50924540	5780	5780	5780	5780	0
289	20231030	150100	50924540	5780	5780	5780	5780	0
290	20231030	150000	50924540	5780	5780	5780	5780	1
291	20231030	145900	50918760	5770	5770	5770	5770	1
292	20231030	145800	50912990	5760	5760	5760	5760	20
293	20231030	145700	50797790	5770	5770	5770	5770	1
294	20231030	145600	50792020	5760	5760	5760	5760	0
295	20231030	145500	50792020	5760	5760	5760	5760	0
296	20231030	145400	50792020	5760	5760	5760	5760	0
297	20231030	145300	50792020	5760	5760	5760	5760	0
298	20231030	145200	50792020	5760	5740	5760	5740	28
299	20231030	145100	50631120	5710	5710	5710	5710	3
300	20231030	145000	50613990	5710	5730	5730	5710	737
301	20231030	144900	46404480	5730	5730	5730	5730	30
302	20231030	144800	46232580	5750	5750	5750	5750	0
303	20231030	144700	46232580	5750	5750	5750	5750	0
304	20231030	144600	46232580	5750	5740	5750	5740	5
305	20231030	144500	46203860	5710	5730	5730	5710	500
306	20231030	144400	43344770	5750	5750	5750	5750	95
307	20231030	144300	42798520	5750	5750	5750	5750	0
308	20231030	144200	42798520	5750	5750	5750	5750	0
309	20231030	144100	42798520	5750	5750	5750	5750	0
310	20231030	144000	42798520	5750	5750	5750	5750	2
311	20231030	143900	42787020	5770	5770	5770	5770	0
312	20231030	143800	42787020	5770	5770	5770	5770	0
313	20231030	143700	42787020	5770	5770	5770	5770	0
314	20231030	143600	42787020	5770	5770	5770	5770	0
315	20231030	143500	42787020	5770	5770	5770	5770	0
316	20231030	143400	42787020	5770	5770	5770	5770	0
317	20231030	143300	42787020	5770	5770	5770	5770	0
318	20231030	143200	42787020	5770	5770	5770	5770	0
319	20231030	143100	42787020	5770	5770	5770	5770	0
320	20231030	143000	42787020	5770	5770	5770	5770	0
321	20231030	142900	42787020	5770	5770	5770	5770	0
322	20231030	142800	42787020	5770	5770	5770	5770	0
323	20231030	142700	42787020	5770	5770	5770	5770	0
324	20231030	142600	42787020	5770	5770	5770	5770	0
325	20231030	142500	42787020	5770	5770	5770	5770	0
326	20231030	142400	42787020	5770	5770	5770	5770	0
327	20231030	142300	42787020	5770	5770	5770	5770	0
328	20231030	142200	42787020	5770	5770	5770	5770	1
329	20231030	142100	42781250	5740	5740	5740	5740	0
330	20231030	142000	42781250	5740	5740	5740	5740	236
331	20231030	141900	41426610	5740	5740	5740	5740	0
332	20231030	141800	41426610	5740	5740	5740	5740	0
333	20231030	141700	41426610	5740	5740	5740	5740	0
334	20231030	141600	41426610	5740	5740	5740	5740	0
335	20231030	141500	41426610	5740	5740	5740	5740	0
336	20231030	141400	41426610	5740	5740	5740	5740	0
337	20231030	141300	41426610	5740	5740	5740	5740	0
338	20231030	141200	41426610	5740	5740	5740	5740	0
339	20231030	141100	41426610	5740	5740	5740	5740	0
340	20231030	141000	41426610	5740	5740	5740	5740	52
341	20231030	140900	41128130	5730	5730	5730	5730	0
342	20231030	140800	41128130	5730	5730	5730	5730	50
343	20231030	140700	40841630	5730	5740	5740	5730	52
344	20231030	140600	40543190	5780	5780	5780	5780	0
345	20231030	140500	40543190	5780	5780	5780	5780	0
346	20231030	140400	40543190	5780	5780	5780	5780	0
347	20231030	140300	40543190	5780	5780	5780	5780	0
348	20231030	140200	40543190	5780	5780	5780	5780	0
349	20231030	140100	40543190	5780	5780	5780	5780	0
350	20231030	140000	40543190	5780	5780	5780	5780	0
351	20231030	135900	40543190	5780	5780	5780	5780	0
352	20231030	135800	40543190	5780	5780	5780	5780	0
353	20231030	135700	40543190	5780	5780	5780	5780	0
354	20231030	135600	40543190	5780	5780	5780	5780	0
355	20231030	135500	40543190	5780	5780	5780	5780	0
356	20231030	135400	40543190	5780	5780	5780	5780	0
357	20231030	135300	40543190	5780	5780	5780	5780	0
358	20231030	135200	40543190	5780	5780	5780	5780	0
359	20231030	135100	40543190	5780	5780	5780	5780	0
360	20231030	135000	40543190	5780	5780	5780	5780	0
361	20231030	134900	40543190	5780	5780	5780	5780	0
362	20231030	134800	40543190	5780	5780	5780	5780	0
363	20231030	134700	40543190	5780	5780	5780	5780	0
364	20231030	134600	40543190	5780	5780	5780	5780	30
365	20231030	134500	40369790	5780	5780	5780	5780	0
366	20231030	134400	40369790	5780	5780	5780	5780	0
367	20231030	134300	40369790	5780	5780	5780	5780	0
368	20231030	134200	40369790	5780	5780	5780	5780	0
369	20231030	134100	40369790	5780	5780	5780	5780	0
370	20231030	134000	40369790	5780	5780	5780	5780	0
371	20231030	133900	40369790	5780	5760	5780	5760	5
372	20231030	133800	40340940	5760	5760	5760	5760	0
373	20231030	133700	40340940	5760	5760	5760	5760	0
374	20231030	133600	40340940	5760	5760	5760	5760	20
375	20231030	133500	40225740	5740	5740	5740	5740	0
376	20231030	133400	40225740	5740	5740	5740	5740	20
377	20231030	133300	40110940	5730	5780	5780	5730	581
378	20231030	133200	36769000	5800	5800	5800	5800	0
379	20231030	133100	36769000	5800	5800	5800	5800	0
380	20231030	133000	36769000	5800	5800	5800	5800	0
381	20231030	132900	36769000	5800	5800	5800	5800	0
382	20231030	132800	36769000	5800	5800	5800	5800	0
383	20231030	132700	36769000	5800	5800	5800	5800	0
384	20231030	132600	36769000	5800	5800	5800	5800	0
385	20231030	132500	36769000	5800	5800	5800	5800	0
386	20231030	132400	36769000	5800	5800	5800	5800	0
387	20231030	132300	36769000	5800	5800	5800	5800	4
388	20231030	132200	36745800	5800	5800	5800	5800	0
389	20231030	132100	36745800	5800	5800	5800	5800	0
390	20231030	132000	36745800	5800	5800	5800	5800	0
391	20231030	131900	36745800	5800	5800	5800	5800	0
392	20231030	131800	36745800	5800	5800	5800	5800	0
393	20231030	131700	36745800	5800	5800	5800	5800	0
394	20231030	131600	36745800	5800	5800	5800	5800	0
395	20231030	131500	36745800	5800	5800	5800	5800	0
396	20231030	131400	36745800	5800	5800	5800	5800	0
397	20231030	131300	36745800	5800	5800	5800	5800	0
398	20231030	131200	36745800	5800	5800	5800	5800	0
399	20231030	131100	36745800	5800	5800	5800	5800	0
400	20231030	131000	36745800	5800	5800	5800	5800	0
401	20231030	130900	36745800	5800	5800	5800	5800	0
402	20231030	130800	36745800	5800	5800	5800	5800	0
403	20231030	130700	36745800	5800	5800	5800	5800	0
404	20231030	130600	36745800	5800	5780	5800	5780	23
405	20231030	130500	36612440	5760	5760	5760	5760	0
406	20231030	130400	36612440	5760	5760	5760	5760	0
407	20231030	130300	36612440	5760	5760	5760	5760	22
408	20231030	130200	36485720	5770	5770	5770	5770	1
409	20231030	130100	36479950	5790	5790	5790	5790	0
410	20231030	130000	36479950	5790	5790	5790	5790	0
411	20231030	125900	36479950	5790	5790	5790	5790	0
412	20231030	125800	36479950	5790	5790	5790	5790	0
413	20231030	125700	36479950	5790	5790	5790	5790	0
414	20231030	125600	36479950	5790	5790	5790	5790	0
415	20231030	125500	36479950	5790	5790	5790	5790	0
416	20231030	125400	36479950	5790	5790	5790	5790	0
417	20231030	125300	36479950	5790	5790	5790	5790	0
418	20231030	125200	36479950	5790	5790	5790	5790	0
419	20231030	125100	36479950	5790	5790	5790	5790	0
420	20231030	125000	36479950	5790	5790	5790	5790	0
421	20231030	124900	36479950	5790	5790	5790	5790	0
422	20231030	124800	36479950	5790	5790	5790	5790	0
423	20231030	124700	36479950	5790	5790	5790	5790	0
424	20231030	124600	36479950	5790	5790	5790	5790	0
425	20231030	124500	36479950	5790	5790	5790	5790	0
426	20231030	124400	36479950	5790	5790	5790	5790	0
427	20231030	124300	36479950	5790	5790	5790	5790	0
428	20231030	124200	36479950	5790	5790	5790	5790	0
429	20231030	124100	36479950	5790	5790	5790	5790	0
430	20231030	124000	36479950	5790	5790	5790	5790	0
431	20231030	123900	36479950	5790	5780	5790	5780	50
432	20231030	123800	36190480	5790	5790	5790	5790	7
433	20231030	123700	36149950	5800	5800	5800	5800	0
434	20231030	123600	36149950	5800	5800	5800	5800	100
435	20231030	123500	35569950	5800	5800	5800	5800	0
436	20231030	123400	35569950	5800	5800	5800	5800	0
437	20231030	123300	35569950	5800	5800	5800	5800	0
438	20231030	123200	35569950	5800	5800	5800	5800	0
439	20231030	123100	35569950	5800	5800	5800	5800	0
440	20231030	123000	35569950	5800	5800	5800	5800	0
441	20231030	122900	35569950	5800	5800	5800	5800	0
442	20231030	122800	35569950	5800	5790	5800	5790	155
443	20231030	122700	34672100	5790	5780	5790	5780	3
444	20231030	122600	34654750	5750	5750	5750	5750	9
445	20231030	122500	34603000	5780	5780	5780	5780	0
446	20231030	122400	34603000	5780	5780	5780	5780	0
447	20231030	122300	34603000	5780	5780	5780	5780	1
448	20231030	122200	34597220	5750	5750	5750	5750	60
449	20231030	122100	34252220	5750	5750	5750	5750	0
450	20231030	122000	34252220	5750	5750	5750	5750	0
451	20231030	121900	34252220	5750	5750	5750	5750	0
452	20231030	121800	34252220	5750	5750	5750	5750	0
453	20231030	121700	34252220	5750	5750	5750	5750	0
454	20231030	121600	34252220	5750	5750	5750	5750	0
455	20231030	121500	34252220	5750	5750	5750	5750	0
456	20231030	121400	34252220	5750	5750	5750	5750	0
457	20231030	121300	34252220	5750	5750	5750	5750	1
458	20231030	121200	34246470	5750	5750	5750	5750	0
459	20231030	121100	34246470	5750	5750	5750	5750	1
460	20231030	121000	34240720	5750	5750	5750	5750	5
461	20231030	120900	34211970	5790	5790	5790	5790	0
462	20231030	120800	34211970	5790	5790	5790	5790	0
463	20231030	120700	34211970	5790	5790	5790	5790	0
464	20231030	120600	34211970	5790	5790	5790	5790	1
465	20231030	120500	34206180	5750	5750	5750	5750	0
466	20231030	120400	34206180	5750	5750	5750	5750	0
467	20231030	120300	34206180	5750	5750	5750	5750	6
468	20231030	120200	34171680	5780	5780	5780	5780	0
469	20231030	120100	34171680	5780	5780	5780	5780	1
470	20231030	120000	34165900	5780	5780	5780	5780	16
471	20231030	115900	34073420	5750	5750	5750	5750	0
472	20231030	115800	34073420	5750	5750	5750	5750	0
473	20231030	115700	34073420	5750	5750	5750	5750	0
474	20231030	115600	34073420	5750	5750	5750	5750	0
475	20231030	115500	34073420	5750	5750	5750	5750	46
476	20231030	115400	33808920	5760	5760	5760	5760	14
477	20231030	115300	33728280	5760	5760	5760	5760	0
478	20231030	115200	33728280	5760	5760	5760	5760	0
479	20231030	115100	33728280	5760	5760	5760	5760	0
480	20231030	115000	33728280	5760	5760	5760	5760	0
481	20231030	114900	33728280	5760	5760	5760	5760	0
482	20231030	114800	33728280	5760	5760	5760	5760	26
483	20231030	114700	33578520	5760	5760	5760	5760	100
484	20231030	114600	33002520	5760	5760	5760	5760	0
485	20231030	114500	33002520	5760	5760	5760	5760	0
486	20231030	114400	33002520	5760	5760	5760	5760	0
487	20231030	114300	33002520	5760	5760	5760	5760	0
488	20231030	114200	33002520	5760	5760	5760	5760	0
489	20231030	114100	33002520	5760	5760	5760	5760	0
490	20231030	114000	33002520	5760	5760	5760	5760	0
491	20231030	113900	33002520	5760	5760	5760	5760	0
492	20231030	113800	33002520	5760	5760	5760	5760	0
493	20231030	113700	33002520	5760	5760	5760	5760	0
494	20231030	113600	33002520	5760	5760	5760	5760	0
495	20231030	113500	33002520	5760	5760	5760	5760	0
496	20231030	113400	33002520	5760	5760	5760	5760	0
497	20231030	113300	33002520	5760	5760	5760	5760	0
498	20231030	113200	33002520	5760	5760	5760	5760	0
499	20231030	113100	33002520	5760	5760	5760	5760	0
500	20231030	113000	33002520	5760	5760	5760	5760	0
501	20231030	112900	33002520	5760	5790	5790	5760	506
502	20231030	112800	30087810	5790	5790	5790	5790	0
503	20231030	112700	30087810	5790	5790	5790	5790	0
504	20231030	112600	30087810	5790	5790	5790	5790	1
505	20231030	112500	30082020	5800	5800	5800	5800	0
506	20231030	112400	30082020	5800	5800	5800	5800	0
507	20231030	112300	30082020	5800	5800	5800	5800	0
508	20231030	112200	30082020	5800	5800	5800	5800	0
509	20231030	112100	30082020	5800	5800	5800	5800	0
510	20231030	112000	30082020	5800	5780	5800	5780	100
511	20231030	111900	29502270	5780	5780	5780	5780	0
512	20231030	111800	29502270	5780	5780	5780	5780	1
513	20231030	111700	29496490	5760	5760	5760	5760	0
514	20231030	111600	29496490	5760	5760	5760	5760	0
515	20231030	111500	29496490	5760	5770	5770	5760	200
516	20231030	111400	28344460	5760	5760	5760	5760	0
517	20231030	111300	28344460	5760	5760	5760	5760	0
518	20231030	111200	28344460	5760	5760	5760	5760	0
519	20231030	111100	28344460	5760	5760	5760	5760	0
520	20231030	111000	28344460	5760	5760	5760	5760	0
521	20231030	110900	28344460	5760	5780	5780	5760	500
522	20231030	110800	25464380	5800	5800	5800	5800	0
523	20231030	110700	25464380	5800	5800	5800	5800	0
524	20231030	110600	25464380	5800	5800	5800	5800	0
525	20231030	110500	25464380	5800	5800	5800	5800	0
526	20231030	110400	25464380	5800	5800	5800	5800	0
527	20231030	110300	25464380	5800	5790	5800	5790	21
528	20231030	110200	25342770	5800	5800	5800	5800	0
529	20231030	110100	25342770	5800	5800	5800	5800	0
530	20231030	110000	25342770	5800	5800	5800	5800	0
531	20231030	105900	25342770	5800	5800	5800	5800	0
532	20231030	105800	25342770	5800	5800	5800	5800	0
533	20231030	105700	25342770	5800	5800	5800	5800	0
534	20231030	105600	25342770	5800	5800	5800	5800	0
535	20231030	105500	25342770	5800	5800	5800	5800	1
536	20231030	105400	25336970	5760	5760	5760	5760	0
537	20231030	105300	25336970	5760	5760	5760	5760	0
538	20231030	105200	25336970	5760	5760	5760	5760	62
539	20231030	105100	24979850	5760	5760	5760	5760	0
540	20231030	105000	24979850	5760	5760	5760	5760	0
541	20231030	104900	24979850	5760	5760	5760	5760	4
542	20231030	104800	24956810	5780	5780	5780	5780	0
543	20231030	104700	24956810	5780	5790	5790	5780	792
544	20231030	104600	20379040	5790	5790	5790	5790	0
545	20231030	104500	20379040	5790	5790	5790	5790	0
546	20231030	104400	20379040	5790	5790	5790	5790	0
547	20231030	104300	20379040	5790	5790	5790	5790	0
548	20231030	104200	20379040	5790	5790	5790	5790	0
549	20231030	104100	20379040	5790	5790	5790	5790	3
550	20231030	104000	20361670	5810	5810	5810	5810	0
551	20231030	103900	20361670	5810	5810	5810	5810	0
552	20231030	103800	20361670	5810	5810	5810	5810	0
553	20231030	103700	20361670	5810	5810	5810	5810	0
554	20231030	103600	20361670	5810	5810	5810	5810	0
555	20231030	103500	20361670	5810	5810	5810	5810	0
556	20231030	103400	20361670	5810	5810	5810	5810	3
557	20231030	103300	20344240	5810	5810	5810	5810	0
558	20231030	103200	20344240	5810	5810	5810	5810	0
559	20231030	103100	20344240	5810	5810	5810	5810	0
560	20231030	103000	20344240	5810	5810	5810	5810	0
561	20231030	102900	20344240	5810	5810	5810	5810	0
562	20231030	102800	20344240	5810	5810	5810	5810	8
563	20231030	102700	20297760	5810	5810	5810	5810	3
564	20231030	102600	20280330	5810	5810	5810	5810	0
565	20231030	102500	20280330	5810	5810	5810	5810	0
566	20231030	102400	20280330	5810	5810	5810	5810	3
567	20231030	102300	20262900	5810	5810	5810	5810	0
568	20231030	102200	20262900	5810	5810	5810	5810	0
569	20231030	102100	20262900	5810	5810	5810	5810	1
570	20231030	102000	20257090	5810	5810	5810	5810	0
571	20231030	101900	20257090	5810	5810	5810	5810	0
572	20231030	101800	20257090	5810	5810	5810	5810	0
573	20231030	101700	20257090	5810	5800	5810	5800	2
574	20231030	101600	20245480	5820	5820	5820	5820	0
575	20231030	101500	20245480	5820	5820	5820	5820	0
576	20231030	101400	20245480	5820	5820	5820	5820	0
577	20231030	101300	20245480	5820	5820	5820	5820	86
578	20231030	101200	19744960	5820	5820	5820	5820	12
579	20231030	101100	19675120	5820	5820	5820	5820	0
580	20231030	101000	19675120	5820	5820	5820	5820	0
581	20231030	100900	19675120	5820	5820	5820	5820	1
582	20231030	100800	19669300	5820	5830	5830	5800	502
583	20231030	100700	16754570	5830	5830	5830	5830	1
584	20231030	100600	16748740	5830	5830	5830	5830	38
585	20231030	100500	16527200	5830	5830	5830	5830	0
586	20231030	100400	16527200	5830	5820	5830	5820	2
587	20231030	100300	16515550	5830	5800	5840	5800	94
588	20231030	100200	15969950	5800	5790	5800	5790	59
589	20231030	100100	15628330	5780	5780	5780	5780	0
590	20231030	100000	15628330	5780	5780	5780	5780	4
591	20231030	095900	15605210	5770	5770	5770	5770	5
592	20231030	095800	15576360	5760	5760	5760	5760	0
593	20231030	095700	15576360	5760	5770	5770	5760	80
594	20231030	095600	15115550	5790	5790	5790	5790	0
595	20231030	095500	15115550	5790	5790	5790	5790	0
596	20231030	095400	15115550	5790	5790	5790	5790	0
597	20231030	095300	15115550	5790	5790	5790	5790	0
598	20231030	095200	15115550	5790	5790	5790	5790	0
599	20231030	095100	15115550	5790	5790	5790	5790	0
600	20231030	095000	15115550	5790	5790	5790	5790	0
601	20231030	094900	15115550	5790	5790	5790	5790	0
602	20231030	094800	15115550	5790	5790	5790	5790	0
603	20231030	094700	15115550	5790	5790	5790	5790	1
604	20231030	094600	15109760	5790	5790	5790	5790	1
605	20231030	094500	15103970	5780	5780	5790	5780	3
606	20231030	094400	15086620	5790	5790	5790	5760	9
607	20231030	094300	15034680	5790	5790	5790	5790	2
608	20231030	094200	15023100	5790	5790	5790	5790	0
609	20231030	094100	15023100	5790	5790	5790	5790	0
610	20231030	094000	15023100	5790	5790	5790	5790	0
611	20231030	093900	15023100	5790	5790	5800	5790	86
612	20231030	093800	14525150	5800	5790	5800	5790	50
613	20231030	093700	14235640	5790	5790	5790	5790	0
614	20231030	093600	14235640	5790	5780	5790	5760	4
615	20231030	093500	14212550	5790	5790	5790	5790	0
616	20231030	093400	14212550	5790	5790	5790	5790	0
617	20231030	093300	14212550	5790	5790	5790	5790	0
618	20231030	093200	14212550	5790	5790	5790	5790	0
619	20231030	093100	14212550	5790	5790	5790	5790	1
620	20231030	093000	14206760	5780	5780	5780	5780	3
621	20231030	092900	14189420	5780	5780	5780	5780	0
622	20231030	092800	14189420	5780	5780	5780	5780	0
623	20231030	092700	14189420	5780	5780	5780	5760	104
624	20231030	092600	13589400	5790	5790	5790	5790	5
625	20231030	092500	13560450	5780	5780	5780	5780	0
626	20231030	092400	13560450	5780	5780	5780	5780	1
627	20231030	092300	13554670	5790	5790	5790	5790	20
628	20231030	092200	13438870	5790	5770	5790	5750	11
629	20231030	092100	13375550	5800	5800	5800	5800	0
630	20231030	092000	13375550	5800	5800	5800	5800	1
631	20231030	091900	13369750	5750	5790	5800	5750	8
632	20231030	091800	13323460	5760	5760	5760	5760	0
633	20231030	091700	13323460	5760	5760	5760	5760	96
634	20231030	091600	12770500	5760	5740	5760	5740	16
635	20231030	091500	12678640	5740	5740	5740	5740	69
636	20231030	091400	12282580	5740	5720	5740	5710	101
637	20231030	091300	11705470	5740	5710	5740	5710	10
638	20231030	091200	11648340	5710	5710	5710	5710	0
639	20231030	091100	11648340	5710	5720	5720	5710	371
640	20231030	091000	9528180	5720	5720	5720	5720	33
641	20231030	090900	9339420	5710	5710	5720	5710	318
642	20231030	090800	7523600	5710	5710	5710	5710	45
643	20231030	090700	7266650	5750	5750	5750	5750	0
644	20231030	090600	7266650	5750	5750	5750	5750	20
645	20231030	090500	7151650	5750	5730	5750	5700	1001
646	20231030	090400	1437530	5730	5730	5730	5730	0
647	20231030	090300	1437530	5730	5730	5730	5730	0
648	20231030	090200	1437530	5730	5730	5730	5730	0
649	20231030	090100	1437530	5730	5730	5730	5730	181
650	20231030	090000	400400	5720	5720	5720	5720	70