KissMeData/134060/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201800	19423410	5590	5590	5590	5590	183
3	20231030	201700	19423410	5590	5590	5590	5590	0
4	20231030	201600	19423410	5590	5590	5590	5590	0
5	20231030	201500	19423410	5590	5590	5590	5590	0
6	20231030	201400	19423410	5590	5590	5590	5590	0
7	20231030	201300	19423410	5590	5590	5590	5590	0
8	20231030	201200	19423410	5590	5590	5590	5590	0
9	20231030	201100	19423410	5590	5590	5590	5590	0
10	20231030	201000	19423410	5590	5590	5590	5590	0
11	20231030	200900	19423410	5590	5590	5590	5590	0
12	20231030	200800	19423410	5590	5590	5590	5590	0
13	20231030	200700	19423410	5590	5590	5590	5590	0
14	20231030	200600	19423410	5590	5590	5590	5590	0
15	20231030	200500	19423410	5590	5590	5590	5590	0
16	20231030	200400	19423410	5590	5590	5590	5590	0
17	20231030	200300	19423410	5590	5590	5590	5590	0
18	20231030	200200	19423410	5590	5590	5590	5590	0
19	20231030	200100	19423410	5590	5590	5590	5590	0
20	20231030	200000	19423410	5590	5590	5590	5590	0
21	20231030	195900	19423410	5590	5590	5590	5590	0
22	20231030	195800	19423410	5590	5590	5590	5590	0
23	20231030	195700	19423410	5590	5590	5590	5590	0
24	20231030	195600	19423410	5590	5590	5590	5590	0
25	20231030	195500	19423410	5590	5590	5590	5590	0
26	20231030	195400	19423410	5590	5590	5590	5590	0
27	20231030	195300	19423410	5590	5590	5590	5590	0
28	20231030	195200	19423410	5590	5590	5590	5590	0
29	20231030	195100	19423410	5590	5590	5590	5590	0
30	20231030	195000	19423410	5590	5590	5590	5590	0
31	20231030	194900	19423410	5590	5590	5590	5590	0
32	20231030	194800	19423410	5590	5590	5590	5590	183
33	20231030	194700	19423410	5590	5590	5590	5590	0
34	20231030	194600	19423410	5590	5590	5590	5590	0
35	20231030	194500	19423410	5590	5590	5590	5590	0
36	20231030	194400	19423410	5590	5590	5590	5590	0
37	20231030	194300	19423410	5590	5590	5590	5590	0
38	20231030	194200	19423410	5590	5590	5590	5590	0
39	20231030	194100	19423410	5590	5590	5590	5590	0
40	20231030	194000	19423410	5590	5590	5590	5590	0
41	20231030	193900	19423410	5590	5590	5590	5590	0
42	20231030	193800	19423410	5590	5590	5590	5590	0
43	20231030	193700	19423410	5590	5590	5590	5590	0
44	20231030	193600	19423410	5590	5590	5590	5590	0
45	20231030	193500	19423410	5590	5590	5590	5590	0
46	20231030	193400	19423410	5590	5590	5590	5590	0
47	20231030	193300	19423410	5590	5590	5590	5590	0
48	20231030	193200	19423410	5590	5590	5590	5590	0
49	20231030	193100	19423410	5590	5590	5590	5590	0
50	20231030	193000	19423410	5590	5590	5590	5590	0
51	20231030	192900	19423410	5590	5590	5590	5590	0
52	20231030	192800	19423410	5590	5590	5590	5590	0
53	20231030	192700	19423410	5590	5590	5590	5590	0
54	20231030	192600	19423410	5590	5590	5590	5590	0
55	20231030	192500	19423410	5590	5590	5590	5590	0
56	20231030	192400	19423410	5590	5590	5590	5590	0
57	20231030	192300	19423410	5590	5590	5590	5590	0
58	20231030	192200	19423410	5590	5590	5590	5590	0
59	20231030	192100	19423410	5590	5590	5590	5590	0
60	20231030	192000	19423410	5590	5590	5590	5590	0
61	20231030	191900	19423410	5590	5590	5590	5590	0
62	20231030	191800	19423410	5590	5590	5590	5590	183
63	20231030	191700	19423410	5590	5590	5590	5590	0
64	20231030	191600	19423410	5590	5590	5590	5590	0
65	20231030	191500	19423410	5590	5590	5590	5590	0
66	20231030	191400	19423410	5590	5590	5590	5590	0
67	20231030	191300	19423410	5590	5590	5590	5590	0
68	20231030	191200	19423410	5590	5590	5590	5590	0
69	20231030	191100	19423410	5590	5590	5590	5590	0
70	20231030	191000	19423410	5590	5590	5590	5590	0
71	20231030	190900	19423410	5590	5590	5590	5590	0
72	20231030	190800	19423410	5590	5590	5590	5590	0
73	20231030	190700	19423410	5590	5590	5590	5590	0
74	20231030	190600	19423410	5590	5590	5590	5590	0
75	20231030	190500	19423410	5590	5590	5590	5590	0
76	20231030	190400	19423410	5590	5590	5590	5590	0
77	20231030	190300	19423410	5590	5590	5590	5590	0
78	20231030	190200	19423410	5590	5590	5590	5590	0
79	20231030	190100	19423410	5590	5590	5590	5590	0
80	20231030	190000	19423410	5590	5590	5590	5590	0
81	20231030	185900	19423410	5590	5590	5590	5590	0
82	20231030	185800	19423410	5590	5590	5590	5590	0
83	20231030	185700	19423410	5590	5590	5590	5590	0
84	20231030	185600	19423410	5590	5590	5590	5590	0
85	20231030	185500	19423410	5590	5590	5590	5590	0
86	20231030	185400	19423410	5590	5590	5590	5590	0
87	20231030	185300	19423410	5590	5590	5590	5590	0
88	20231030	185200	19423410	5590	5590	5590	5590	0
89	20231030	185100	19423410	5590	5590	5590	5590	0
90	20231030	185000	19423410	5590	5590	5590	5590	0
91	20231030	184900	19423410	5590	5590	5590	5590	0
92	20231030	184800	19423410	5590	5590	5590	5590	183
93	20231030	184700	19423410	5590	5590	5590	5590	0
94	20231030	184600	19423410	5590	5590	5590	5590	0
95	20231030	184500	19423410	5590	5590	5590	5590	0
96	20231030	184400	19423410	5590	5590	5590	5590	0
97	20231030	184300	19423410	5590	5590	5590	5590	0
98	20231030	184200	19423410	5590	5590	5590	5590	0
99	20231030	184100	19423410	5590	5590	5590	5590	0
100	20231030	184000	19423410	5590	5590	5590	5590	0
101	20231030	183900	19423410	5590	5590	5590	5590	0
102	20231030	183800	19423410	5590	5590	5590	5590	0
103	20231030	183700	19423410	5590	5590	5590	5590	0
104	20231030	183600	19423410	5590	5590	5590	5590	0
105	20231030	183500	19423410	5590	5590	5590	5590	0
106	20231030	183400	19423410	5590	5590	5590	5590	0
107	20231030	183300	19423410	5590	5590	5590	5590	0
108	20231030	183200	19423410	5590	5590	5590	5590	0
109	20231030	183100	19423410	5590	5590	5590	5590	0
110	20231030	183000	19423410	5590	5590	5590	5590	0
111	20231030	182900	19423410	5590	5590	5590	5590	0
112	20231030	182800	19423410	5590	5590	5590	5590	0
113	20231030	182700	19423410	5590	5590	5590	5590	0
114	20231030	182600	19423410	5590	5590	5590	5590	0
115	20231030	182500	19423410	5590	5590	5590	5590	0
116	20231030	182400	19423410	5590	5590	5590	5590	0
117	20231030	182300	19423410	5590	5590	5590	5590	0
118	20231030	182200	19423410	5590	5590	5590	5590	0
119	20231030	182100	19423410	5590	5590	5590	5590	0
120	20231030	182000	19423410	5590	5590	5590	5590	0
121	20231030	181900	19423410	5590	5590	5590	5590	0
122	20231030	181800	19423410	5590	5590	5590	5590	183
123	20231030	181700	19423410	5590	5590	5590	5590	0
124	20231030	181600	19423410	5590	5590	5590	5590	0
125	20231030	181500	19423410	5590	5590	5590	5590	0
126	20231030	181400	19423410	5590	5590	5590	5590	0
127	20231030	181300	19423410	5590	5590	5590	5590	0
128	20231030	181200	19423410	5590	5590	5590	5590	0
129	20231030	181100	19423410	5590	5590	5590	5590	0
130	20231030	181000	19423410	5590	5590	5590	5590	0
131	20231030	180900	19423410	5590	5590	5590	5590	0
132	20231030	180800	19423410	5590	5590	5590	5590	0
133	20231030	180700	19423410	5590	5590	5590	5590	0
134	20231030	180600	19423410	5590	5590	5590	5590	0
135	20231030	180500	19423410	5590	5590	5590	5590	0
136	20231030	180400	19423410	5590	5590	5590	5590	0
137	20231030	180300	19423410	5590	5590	5590	5590	0
138	20231030	180200	19423410	5590	5590	5590	5590	0
139	20231030	180100	19423410	5590	5590	5590	5590	0
140	20231030	180000	19423410	5590	5590	5590	5590	0
141	20231030	175900	19423410	5590	5590	5590	5590	0
142	20231030	175800	19423410	5590	5590	5590	5590	0
143	20231030	175700	19423410	5590	5590	5590	5590	0
144	20231030	175600	19423410	5590	5590	5590	5590	0
145	20231030	175500	19423410	5590	5590	5590	5590	0
146	20231030	175400	19423410	5590	5590	5590	5590	0
147	20231030	175300	19423410	5590	5590	5590	5590	0
148	20231030	175200	19423410	5590	5590	5590	5590	0
149	20231030	175100	19423410	5590	5590	5590	5590	0
150	20231030	175000	19423410	5590	5590	5590	5590	0
151	20231030	174900	19423410	5590	5590	5590	5590	0
152	20231030	174800	19423410	5590	5590	5590	5590	183
153	20231030	174700	19423410	5590	5590	5590	5590	0
154	20231030	174600	19423410	5590	5590	5590	5590	0
155	20231030	174500	19423410	5590	5590	5590	5590	0
156	20231030	174400	19423410	5590	5590	5590	5590	0
157	20231030	174300	19423410	5590	5590	5590	5590	0
158	20231030	174200	19423410	5590	5590	5590	5590	0
159	20231030	174100	19423410	5590	5590	5590	5590	0
160	20231030	174000	19423410	5590	5590	5590	5590	0
161	20231030	173900	19423410	5590	5590	5590	5590	0
162	20231030	173800	19423410	5590	5590	5590	5590	0
163	20231030	173700	19423410	5590	5590	5590	5590	0
164	20231030	173600	19423410	5590	5590	5590	5590	0
165	20231030	173500	19423410	5590	5590	5590	5590	0
166	20231030	173400	19423410	5590	5590	5590	5590	0
167	20231030	173300	19423410	5590	5590	5590	5590	0
168	20231030	173200	19423410	5590	5590	5590	5590	0
169	20231030	173100	19423410	5590	5590	5590	5590	0
170	20231030	173000	19423410	5590	5590	5590	5590	0
171	20231030	172900	19423410	5590	5590	5590	5590	0
172	20231030	172800	19423410	5590	5590	5590	5590	0
173	20231030	172700	19423410	5590	5590	5590	5590	0
174	20231030	172600	19423410	5590	5590	5590	5590	0
175	20231030	172500	19423410	5590	5590	5590	5590	0
176	20231030	172400	19423410	5590	5590	5590	5590	0
177	20231030	172300	19423410	5590	5590	5590	5590	0
178	20231030	172200	19423410	5590	5590	5590	5590	0
179	20231030	172100	19423410	5590	5590	5590	5590	0
180	20231030	172000	19423410	5590	5590	5590	5590	0
181	20231030	171900	19423410	5590	5590	5590	5590	0
182	20231030	171800	19423410	5590	5590	5590	5590	183
183	20231030	171700	19423410	5590	5590	5590	5590	0
184	20231030	171600	19423410	5590	5590	5590	5590	0
185	20231030	171500	19423410	5590	5590	5590	5590	0
186	20231030	171400	19423410	5590	5590	5590	5590	0
187	20231030	171300	19423410	5590	5590	5590	5590	0
188	20231030	171200	19423410	5590	5590	5590	5590	0
189	20231030	171100	19423410	5590	5590	5590	5590	0
190	20231030	171000	19423410	5590	5590	5590	5590	0
191	20231030	170900	19423410	5590	5590	5590	5590	0
192	20231030	170800	19423410	5590	5590	5590	5590	0
193	20231030	170700	19423410	5590	5590	5590	5590	0
194	20231030	170600	19423410	5590	5590	5590	5590	0
195	20231030	170500	19423410	5590	5590	5590	5590	0
196	20231030	170400	19423410	5590	5590	5590	5590	0
197	20231030	170300	19423410	5590	5590	5590	5590	0
198	20231030	170200	19423410	5590	5590	5590	5590	0
199	20231030	170100	19423410	5590	5590	5590	5590	0
200	20231030	170000	19423410	5590	5590	5590	5590	0
201	20231030	165900	19423410	5590	5590	5590	5590	0
202	20231030	165800	19423410	5590	5590	5590	5590	0
203	20231030	165700	19423410	5590	5590	5590	5590	0
204	20231030	165600	19423410	5590	5590	5590	5590	0
205	20231030	165500	19423410	5590	5590	5590	5590	0
206	20231030	165400	19423410	5590	5590	5590	5590	0
207	20231030	165300	19423410	5590	5590	5590	5590	0
208	20231030	165200	19423410	5590	5590	5590	5590	0
209	20231030	165100	19423410	5590	5590	5590	5590	0
210	20231030	165000	19423410	5590	5590	5590	5590	0
211	20231030	164900	19423410	5590	5590	5590	5590	0
212	20231030	164800	19423410	5590	5590	5590	5590	183
213	20231030	164700	19423410	5590	5590	5590	5590	0
214	20231030	164600	19423410	5590	5590	5590	5590	0
215	20231030	164500	19423410	5590	5590	5590	5590	0
216	20231030	164400	19423410	5590	5590	5590	5590	0
217	20231030	164300	19423410	5590	5590	5590	5590	0
218	20231030	164200	19423410	5590	5590	5590	5590	0
219	20231030	164100	19423410	5590	5590	5590	5590	0
220	20231030	164000	19423410	5590	5590	5590	5590	0
221	20231030	163900	19423410	5590	5590	5590	5590	0
222	20231030	163800	19423410	5590	5590	5590	5590	0
223	20231030	163700	19423410	5590	5590	5590	5590	0
224	20231030	163600	19423410	5590	5590	5590	5590	0
225	20231030	163500	19423410	5590	5590	5590	5590	0
226	20231030	163400	19423410	5590	5590	5590	5590	0
227	20231030	163300	19423410	5590	5590	5590	5590	0
228	20231030	163200	19423410	5590	5590	5590	5590	0
229	20231030	163100	19423410	5590	5590	5590	5590	0
230	20231030	163000	19423410	5590	5590	5590	5590	0
231	20231030	162900	19423410	5590	5590	5590	5590	0
232	20231030	162800	19423410	5590	5590	5590	5590	0
233	20231030	162700	19423410	5590	5590	5590	5590	0
234	20231030	162600	19423410	5590	5590	5590	5590	0
235	20231030	162500	19423410	5590	5590	5590	5590	0
236	20231030	162400	19423410	5590	5590	5590	5590	0
237	20231030	162300	19423410	5590	5590	5590	5590	0
238	20231030	162200	19423410	5590	5590	5590	5590	0
239	20231030	162100	19423410	5590	5590	5590	5590	0
240	20231030	162000	19423410	5590	5590	5590	5590	0
241	20231030	161900	19423410	5590	5590	5590	5590	0
242	20231030	161800	19423410	5590	5590	5590	5590	183
243	20231030	161700	19423410	5590	5590	5590	5590	0
244	20231030	161600	19423410	5590	5590	5590	5590	0
245	20231030	161500	19423410	5590	5590	5590	5590	0
246	20231030	161400	19423410	5590	5590	5590	5590	0
247	20231030	161300	19423410	5590	5590	5590	5590	0
248	20231030	161200	19423410	5590	5590	5590	5590	0
249	20231030	161100	19423410	5590	5590	5590	5590	0
250	20231030	161000	19423410	5590	5590	5590	5590	0
251	20231030	160900	19423410	5590	5590	5590	5590	0
252	20231030	160800	19423410	5590	5590	5590	5590	0
253	20231030	160700	19423410	5590	5590	5590	5590	0
254	20231030	160600	19423410	5590	5590	5590	5590	0
255	20231030	160500	19423410	5590	5590	5590	5590	0
256	20231030	160400	19423410	5590	5590	5590	5590	0
257	20231030	160300	19423410	5590	5590	5590	5590	0
258	20231030	160200	19423410	5590	5590	5590	5590	0
259	20231030	160100	19423410	5590	5590	5590	5590	0
260	20231030	160000	19423410	5590	5590	5590	5590	0
261	20231030	155900	19423410	5590	5590	5590	5590	0
262	20231030	155800	19423410	5590	5590	5590	5590	0
263	20231030	155700	19423410	5590	5590	5590	5590	0
264	20231030	155600	19423410	5590	5590	5590	5590	0
265	20231030	155500	19423410	5590	5590	5590	5590	0
266	20231030	155400	19423410	5590	5590	5590	5590	0
267	20231030	155300	19423410	5590	5590	5590	5590	0
268	20231030	155200	19423410	5590	5590	5590	5590	0
269	20231030	155100	19423410	5590	5590	5590	5590	0
270	20231030	155000	19423410	5590	5590	5590	5590	0
271	20231030	154900	19423410	5590	5590	5590	5590	0
272	20231030	154800	19423410	5590	5590	5590	5590	183
273	20231030	154700	19423410	5590	5590	5590	5590	0
274	20231030	154600	19423410	5590	5590	5590	5590	0
275	20231030	154500	19423410	5590	5590	5590	5590	0
276	20231030	154400	19423410	5590	5590	5590	5590	0
277	20231030	154300	19423410	5590	5590	5590	5590	0
278	20231030	154200	19423410	5590	5590	5590	5590	0
279	20231030	154100	19423410	5590	5590	5590	5590	0
280	20231030	154000	19423410	5590	5590	5590	5590	0
281	20231030	153900	19423410	5590	5590	5590	5590	0
282	20231030	153800	19423410	5590	5590	5590	5590	0
283	20231030	153700	19423410	5590	5590	5590	5590	0
284	20231030	153600	19423410	5590	5590	5590	5590	0
285	20231030	153500	19423410	5590	5590	5590	5590	0
286	20231030	153400	19423410	5590	5590	5590	5590	0
287	20231030	153300	19423410	5590	5590	5590	5590	0
288	20231030	153200	19423410	5590	5590	5590	5590	0
289	20231030	153100	19423410	5590	5590	5590	5590	0
290	20231030	153000	19423410	5590	5590	5590	5590	183
291	20231030	152900	18400440	5600	5600	5600	5600	0
292	20231030	152800	18400440	5600	5600	5600	5600	0
293	20231030	152700	18400440	5600	5600	5600	5600	0
294	20231030	152600	18400440	5600	5600	5600	5600	0
295	20231030	152500	18400440	5600	5600	5600	5600	0
296	20231030	152400	18400440	5600	5600	5600	5600	0
297	20231030	152300	18400440	5600	5600	5600	5600	0
298	20231030	152200	18400440	5600	5600	5600	5600	0
299	20231030	152100	18400440	5600	5600	5600	5600	0
300	20231030	152000	18400440	5600	5600	5600	5600	0
301	20231030	151900	18400440	5600	5600	5600	5600	0
302	20231030	151800	18400440	5600	5600	5600	5600	1
303	20231030	151700	18394840	5620	5620	5620	5620	0
304	20231030	151600	18394840	5620	5620	5620	5620	0
305	20231030	151500	18394840	5620	5620	5620	5620	44
306	20231030	151400	18147560	5610	5610	5610	5610	0
307	20231030	151300	18147560	5610	5610	5610	5610	0
308	20231030	151200	18147560	5610	5610	5610	5610	0
309	20231030	151100	18147560	5610	5610	5610	5610	116
310	20231030	151000	17496800	5610	5610	5610	5610	0
311	20231030	150900	17496800	5610	5610	5610	5610	0
312	20231030	150800	17496800	5610	5610	5610	5610	0
313	20231030	150700	17496800	5610	5610	5610	5610	0
314	20231030	150600	17496800	5610	5610	5610	5610	0
315	20231030	150500	17496800	5610	5610	5610	5610	0
316	20231030	150400	17496800	5610	5610	5610	5610	0
317	20231030	150300	17496800	5610	5610	5610	5610	0
318	20231030	150200	17496800	5610	5610	5610	5610	0
319	20231030	150100	17496800	5610	5610	5610	5610	0
320	20231030	150000	17496800	5610	5610	5610	5610	0
321	20231030	145900	17496800	5610	5610	5610	5610	0
322	20231030	145800	17496800	5610	5610	5610	5610	0
323	20231030	145700	17496800	5610	5610	5610	5610	0
324	20231030	145600	17496800	5610	5610	5610	5610	0
325	20231030	145500	17496800	5610	5610	5610	5610	0
326	20231030	145400	17496800	5610	5610	5610	5610	0
327	20231030	145300	17496800	5610	5610	5610	5610	14
328	20231030	145200	17418260	5600	5600	5600	5600	0
329	20231030	145100	17418260	5600	5600	5600	5600	0
330	20231030	145000	17418260	5600	5600	5600	5600	2
331	20231030	144900	17407060	5600	5600	5600	5600	0
332	20231030	144800	17407060	5600	5600	5600	5600	0
333	20231030	144700	17407060	5600	5600	5600	5600	0
334	20231030	144600	17407060	5600	5580	5600	5580	21
335	20231030	144500	17289480	5590	5590	5590	5590	0
336	20231030	144400	17289480	5590	5590	5590	5590	26
337	20231030	144300	17144140	5570	5570	5570	5570	0
338	20231030	144200	17144140	5570	5570	5570	5570	0
339	20231030	144100	17144140	5570	5570	5570	5570	0
340	20231030	144000	17144140	5570	5570	5570	5570	0
341	20231030	143900	17144140	5570	5570	5570	5570	0
342	20231030	143800	17144140	5570	5570	5570	5570	0
343	20231030	143700	17144140	5570	5570	5570	5570	0
344	20231030	143600	17144140	5570	5570	5570	5570	0
345	20231030	143500	17144140	5570	5570	5570	5570	0
346	20231030	143400	17144140	5570	5570	5570	5570	0
347	20231030	143300	17144140	5570	5570	5570	5570	0
348	20231030	143200	17144140	5570	5570	5570	5570	0
349	20231030	143100	17144140	5570	5570	5570	5570	0
350	20231030	143000	17144140	5570	5570	5570	5570	0
351	20231030	142900	17144140	5570	5570	5570	5570	0
352	20231030	142800	17144140	5570	5570	5570	5570	0
353	20231030	142700	17144140	5570	5570	5570	5570	0
354	20231030	142600	17144140	5570	5570	5570	5570	0
355	20231030	142500	17144140	5570	5570	5570	5570	0
356	20231030	142400	17144140	5570	5570	5570	5570	0
357	20231030	142300	17144140	5570	5570	5570	5570	0
358	20231030	142200	17144140	5570	5570	5570	5570	0
359	20231030	142100	17144140	5570	5570	5570	5570	1
360	20231030	142000	17138570	5590	5590	5590	5590	0
361	20231030	141900	17138570	5590	5590	5590	5590	0
362	20231030	141800	17138570	5590	5590	5590	5590	0
363	20231030	141700	17138570	5590	5590	5590	5590	0
364	20231030	141600	17138570	5590	5590	5590	5590	0
365	20231030	141500	17138570	5590	5590	5590	5590	0
366	20231030	141400	17138570	5590	5590	5590	5590	0
367	20231030	141300	17138570	5590	5590	5590	5590	0
368	20231030	141200	17138570	5590	5590	5590	5590	0
369	20231030	141100	17138570	5590	5590	5590	5590	0
370	20231030	141000	17138570	5590	5590	5590	5590	37
371	20231030	140900	16931740	5590	5590	5590	5590	0
372	20231030	140800	16931740	5590	5590	5590	5590	0
373	20231030	140700	16931740	5590	5590	5590	5590	0
374	20231030	140600	16931740	5590	5580	5590	5580	3
375	20231030	140500	16914990	5580	5580	5580	5580	15
376	20231030	140400	16831290	5580	5580	5580	5580	1
377	20231030	140300	16825710	5580	5580	5580	5580	1
378	20231030	140200	16820130	5580	5580	5580	5580	0
379	20231030	140100	16820130	5580	5580	5580	5580	2
380	20231030	140000	16808970	5590	5590	5590	5590	1
381	20231030	135900	16803380	5580	5580	5580	5580	0
382	20231030	135800	16803380	5580	5580	5580	5580	11
383	20231030	135700	16742000	5580	5580	5580	5580	9
384	20231030	135600	16691780	5580	5590	5590	5570	6
385	20231030	135500	16658300	5580	5580	5580	5580	8
386	20231030	135400	16613660	5580	5580	5580	5580	6
387	20231030	135300	16580180	5580	5580	5580	5580	2
388	20231030	135200	16569020	5590	5590	5590	5590	0
389	20231030	135100	16569020	5590	5590	5590	5590	0
390	20231030	135000	16569020	5590	5580	5590	5580	4
391	20231030	134900	16546690	5580	5580	5580	5580	5
392	20231030	134800	16518790	5580	5580	5580	5580	7
393	20231030	134700	16479730	5580	5580	5580	5580	3
394	20231030	134600	16462990	5590	5590	5590	5590	0
395	20231030	134500	16462990	5590	5590	5590	5590	0
396	20231030	134400	16462990	5590	5590	5590	5590	0
397	20231030	134300	16462990	5590	5590	5590	5590	0
398	20231030	134200	16462990	5590	5590	5590	5590	0
399	20231030	134100	16462990	5590	5590	5590	5590	0
400	20231030	134000	16462990	5590	5590	5590	5590	0
401	20231030	133900	16462990	5590	5580	5590	5580	2
402	20231030	133800	16451820	5590	5580	5590	5580	2
403	20231030	133700	16440650	5590	5590	5590	5590	0
404	20231030	133600	16440650	5590	5590	5590	5590	1
405	20231030	133500	16435060	5570	5570	5570	5570	1
406	20231030	133400	16429490	5570	5570	5570	5570	6
407	20231030	133300	16396070	5590	5590	5590	5590	0
408	20231030	133200	16396070	5590	5570	5590	5570	2
409	20231030	133100	16384910	5590	5570	5590	5560	4
410	20231030	133000	16362620	5570	5570	5570	5570	6
411	20231030	132900	16329200	5570	5570	5570	5570	6
412	20231030	132800	16295780	5570	5570	5570	5570	4
413	20231030	132700	16273500	5570	5570	5570	5570	2
414	20231030	132600	16262360	5570	5570	5570	5570	2
415	20231030	132500	16251220	5590	5590	5590	5590	0
416	20231030	132400	16251220	5590	5570	5590	5570	4
417	20231030	132300	16228920	5570	5570	5570	5570	7
418	20231030	132200	16189930	5570	5570	5570	5570	3
419	20231030	132100	16173220	5590	5590	5590	5590	0
420	20231030	132000	16173220	5590	5570	5590	5570	3
421	20231030	131900	16156490	5570	5570	5570	5570	7
422	20231030	131800	16117500	5570	5570	5570	5570	2
423	20231030	131700	16106360	5570	5570	5570	5570	3
424	20231030	131600	16089650	5570	5570	5570	5570	1
425	20231030	131500	16084080	5560	5560	5570	5560	12
426	20231030	131400	16017260	5560	5560	5560	5560	2
427	20231030	131300	16006140	5560	5560	5560	5560	1
428	20231030	131200	16000580	5550	5550	5550	5550	55
429	20231030	131100	15695330	5550	5550	5550	5550	0
430	20231030	131000	15695330	5550	5550	5550	5550	0
431	20231030	130900	15695330	5550	5550	5550	5550	0
432	20231030	130800	15695330	5550	5550	5550	5550	0
433	20231030	130700	15695330	5550	5550	5550	5550	0
434	20231030	130600	15695330	5550	5550	5550	5550	18
435	20231030	130500	15595430	5570	5570	5570	5570	0
436	20231030	130400	15595430	5570	5570	5570	5570	0
437	20231030	130300	15595430	5570	5570	5570	5570	0
438	20231030	130200	15595430	5570	5570	5570	5570	0
439	20231030	130100	15595430	5570	5570	5570	5570	0
440	20231030	130000	15595430	5570	5570	5570	5570	0
441	20231030	125900	15595430	5570	5570	5570	5570	0
442	20231030	125800	15595430	5570	5570	5570	5570	0
443	20231030	125700	15595430	5570	5570	5570	5570	0
444	20231030	125600	15595430	5570	5570	5570	5570	0
445	20231030	125500	15595430	5570	5570	5570	5570	0
446	20231030	125400	15595430	5570	5570	5570	5570	31
447	20231030	125300	15422760	5560	5560	5560	5560	0
448	20231030	125200	15422760	5560	5560	5560	5560	0
449	20231030	125100	15422760	5560	5560	5560	5560	31
450	20231030	125000	15250400	5550	5560	5560	5550	93
451	20231030	124900	14734220	5560	5560	5560	5560	0
452	20231030	124800	14734220	5560	5560	5560	5560	0
453	20231030	124700	14734220	5560	5560	5560	5560	0
454	20231030	124600	14734220	5560	5560	5560	5560	0
455	20231030	124500	14734220	5560	5560	5560	5560	0
456	20231030	124400	14734220	5560	5560	5560	5560	0
457	20231030	124300	14734220	5560	5560	5560	5560	0
458	20231030	124200	14734220	5560	5560	5560	5560	0
459	20231030	124100	14734220	5560	5560	5560	5560	109
460	20231030	124000	14128180	5570	5570	5570	5570	0
461	20231030	123900	14128180	5570	5570	5570	5570	1
462	20231030	123800	14122610	5570	5570	5570	5570	0
463	20231030	123700	14122610	5570	5570	5570	5570	78
464	20231030	123600	13688150	5570	5570	5570	5570	0
465	20231030	123500	13688150	5570	5570	5570	5570	0
466	20231030	123400	13688150	5570	5570	5570	5570	0
467	20231030	123300	13688150	5570	5570	5570	5570	0
468	20231030	123200	13688150	5570	5570	5570	5570	0
469	20231030	123100	13688150	5570	5570	5570	5570	0
470	20231030	123000	13688150	5570	5570	5570	5570	0
471	20231030	122900	13688150	5570	5570	5570	5570	0
472	20231030	122800	13688150	5570	5570	5570	5570	0
473	20231030	122700	13688150	5570	5570	5570	5570	0
474	20231030	122600	13688150	5570	5570	5570	5570	16
475	20231030	122500	13599030	5560	5560	5560	5560	0
476	20231030	122400	13599030	5560	5560	5560	5560	0
477	20231030	122300	13599030	5560	5560	5560	5560	0
478	20231030	122200	13599030	5560	5560	5560	5560	0
479	20231030	122100	13599030	5560	5560	5560	5560	0
480	20231030	122000	13599030	5560	5560	5560	5560	0
481	20231030	121900	13599030	5560	5560	5560	5560	0
482	20231030	121800	13599030	5560	5560	5560	5560	45
483	20231030	121700	13348830	5550	5550	5550	5550	0
484	20231030	121600	13348830	5550	5550	5550	5550	0
485	20231030	121500	13348830	5550	5550	5550	5550	0
486	20231030	121400	13348830	5550	5550	5550	5550	0
487	20231030	121300	13348830	5550	5550	5550	5550	0
488	20231030	121200	13348830	5550	5550	5550	5550	0
489	20231030	121100	13348830	5550	5550	5550	5550	0
490	20231030	121000	13348830	5550	5550	5550	5550	1
491	20231030	120900	13343280	5540	5540	5540	5540	0
492	20231030	120800	13343280	5540	5540	5540	5540	0
493	20231030	120700	13343280	5540	5540	5540	5540	0
494	20231030	120600	13343280	5540	5540	5540	5540	0
495	20231030	120500	13343280	5540	5540	5540	5540	0
496	20231030	120400	13343280	5540	5540	5540	5540	0
497	20231030	120300	13343280	5540	5540	5540	5540	0
498	20231030	120200	13343280	5540	5540	5540	5540	0
499	20231030	120100	13343280	5540	5540	5540	5540	0
500	20231030	120000	13343280	5540	5540	5540	5540	0
501	20231030	115900	13343280	5540	5540	5540	5540	0
502	20231030	115800	13343280	5540	5540	5540	5540	0
503	20231030	115700	13343280	5540	5540	5540	5540	0
504	20231030	115600	13343280	5540	5540	5540	5540	0
505	20231030	115500	13343280	5540	5540	5540	5540	0
506	20231030	115400	13343280	5540	5540	5540	5540	0
507	20231030	115300	13343280	5540	5540	5540	5540	0
508	20231030	115200	13343280	5540	5540	5540	5540	0
509	20231030	115100	13343280	5540	5540	5540	5540	0
510	20231030	115000	13343280	5540	5540	5540	5540	0
511	20231030	114900	13343280	5540	5540	5540	5540	154
512	20231030	114800	12490120	5540	5540	5540	5540	0
513	20231030	114700	12490120	5540	5540	5540	5540	0
514	20231030	114600	12490120	5540	5540	5540	5540	0
515	20231030	114500	12490120	5540	5540	5540	5540	0
516	20231030	114400	12490120	5540	5540	5540	5540	0
517	20231030	114300	12490120	5540	5540	5540	5540	0
518	20231030	114200	12490120	5540	5540	5540	5540	0
519	20231030	114100	12490120	5540	5540	5540	5540	0
520	20231030	114000	12490120	5540	5540	5540	5540	0
521	20231030	113900	12490120	5540	5540	5540	5540	0
522	20231030	113800	12490120	5540	5540	5540	5540	0
523	20231030	113700	12490120	5540	5540	5540	5540	0
524	20231030	113600	12490120	5540	5540	5540	5540	344
525	20231030	113500	10584360	5540	5540	5540	5540	0
526	20231030	113400	10584360	5540	5540	5540	5540	169
527	20231030	113300	9648100	5560	5560	5560	5560	0
528	20231030	113200	9648100	5560	5560	5560	5560	0
529	20231030	113100	9648100	5560	5560	5560	5560	0
530	20231030	113000	9648100	5560	5560	5560	5560	0
531	20231030	112900	9648100	5560	5560	5560	5560	0
532	20231030	112800	9648100	5560	5560	5560	5560	0
533	20231030	112700	9648100	5560	5560	5560	5560	0
534	20231030	112600	9648100	5560	5560	5560	5560	0
535	20231030	112500	9648100	5560	5560	5560	5560	0
536	20231030	112400	9648100	5560	5560	5560	5560	0
537	20231030	112300	9648100	5560	5560	5560	5560	0
538	20231030	112200	9648100	5560	5560	5560	5560	0
539	20231030	112100	9648100	5560	5560	5560	5560	0
540	20231030	112000	9648100	5560	5560	5560	5560	0
541	20231030	111900	9648100	5560	5560	5560	5560	0
542	20231030	111800	9648100	5560	5560	5560	5560	0
543	20231030	111700	9648100	5560	5560	5560	5560	0
544	20231030	111600	9648100	5560	5560	5560	5560	0
545	20231030	111500	9648100	5560	5560	5560	5560	0
546	20231030	111400	9648100	5560	5560	5560	5560	0
547	20231030	111300	9648100	5560	5560	5560	5560	0
548	20231030	111200	9648100	5560	5560	5560	5560	0
549	20231030	111100	9648100	5560	5560	5560	5560	0
550	20231030	111000	9648100	5560	5560	5560	5560	0
551	20231030	110900	9648100	5560	5560	5560	5560	0
552	20231030	110800	9648100	5560	5560	5560	5560	0
553	20231030	110700	9648100	5560	5560	5560	5560	0
554	20231030	110600	9648100	5560	5560	5560	5560	0
555	20231030	110500	9648100	5560	5560	5560	5560	0
556	20231030	110400	9648100	5560	5560	5560	5560	0
557	20231030	110300	9648100	5560	5560	5560	5560	0
558	20231030	110200	9648100	5560	5560	5560	5560	0
559	20231030	110100	9648100	5560	5560	5560	5560	0
560	20231030	110000	9648100	5560	5560	5560	5560	0
561	20231030	105900	9648100	5560	5560	5560	5560	0
562	20231030	105800	9648100	5560	5560	5560	5560	0
563	20231030	105700	9648100	5560	5560	5560	5560	12
564	20231030	105600	9581380	5540	5540	5540	5540	0
565	20231030	105500	9581380	5540	5540	5540	5540	0
566	20231030	105400	9581380	5540	5540	5540	5540	0
567	20231030	105300	9581380	5540	5540	5540	5540	0
568	20231030	105200	9581380	5540	5540	5540	5540	0
569	20231030	105100	9581380	5540	5540	5540	5540	60
570	20231030	105000	9248980	5570	5570	5570	5570	0
571	20231030	104900	9248980	5570	5570	5570	5570	0
572	20231030	104800	9248980	5570	5570	5570	5570	0
573	20231030	104700	9248980	5570	5570	5570	5570	0
574	20231030	104600	9248980	5570	5570	5570	5570	0
575	20231030	104500	9248980	5570	5570	5570	5570	0
576	20231030	104400	9248980	5570	5570	5570	5570	0
577	20231030	104300	9248980	5570	5570	5570	5570	0
578	20231030	104200	9248980	5570	5570	5570	5570	0
579	20231030	104100	9248980	5570	5570	5570	5570	0
580	20231030	104000	9248980	5570	5570	5570	5570	0
581	20231030	103900	9248980	5570	5570	5570	5570	0
582	20231030	103800	9248980	5570	5570	5570	5570	0
583	20231030	103700	9248980	5570	5570	5570	5570	0
584	20231030	103600	9248980	5570	5570	5570	5570	0
585	20231030	103500	9248980	5570	5570	5570	5570	0
586	20231030	103400	9248980	5570	5570	5570	5570	0
587	20231030	103300	9248980	5570	5570	5570	5570	0
588	20231030	103200	9248980	5570	5570	5570	5570	0
589	20231030	103100	9248980	5570	5570	5570	5570	0
590	20231030	103000	9248980	5570	5570	5570	5570	0
591	20231030	102900	9248980	5570	5570	5570	5570	0
592	20231030	102800	9248980	5570	5570	5570	5570	1
593	20231030	102700	9243410	5570	5570	5570	5570	0
594	20231030	102600	9243410	5570	5570	5570	5570	0
595	20231030	102500	9243410	5570	5570	5570	5570	0
596	20231030	102400	9243410	5570	5570	5570	5570	0
597	20231030	102300	9243410	5570	5570	5570	5570	0
598	20231030	102200	9243410	5570	5570	5570	5570	0
599	20231030	102100	9243410	5570	5570	5570	5570	0
600	20231030	102000	9243410	5570	5570	5570	5570	0
601	20231030	101900	9243410	5570	5570	5570	5570	0
602	20231030	101800	9243410	5570	5570	5570	5570	0
603	20231030	101700	9243410	5570	5570	5570	5570	0
604	20231030	101600	9243410	5570	5570	5570	5570	0
605	20231030	101500	9243410	5570	5570	5570	5570	0
606	20231030	101400	9243410	5570	5570	5570	5570	1
607	20231030	101300	9237840	5570	5570	5570	5570	0
608	20231030	101200	9237840	5570	5570	5570	5570	0
609	20231030	101100	9237840	5570	5570	5570	5570	0
610	20231030	101000	9237840	5570	5570	5570	5570	0
611	20231030	100900	9237840	5570	5570	5570	5570	0
612	20231030	100800	9237840	5570	5570	5570	5570	0
613	20231030	100700	9237840	5570	5570	5570	5570	0
614	20231030	100600	9237840	5570	5570	5570	5570	0
615	20231030	100500	9237840	5570	5570	5570	5570	0
616	20231030	100400	9237840	5570	5570	5570	5570	0
617	20231030	100300	9237840	5570	5570	5570	5570	0
618	20231030	100200	9237840	5570	5570	5570	5570	0
619	20231030	100100	9237840	5570	5570	5570	5570	2
620	20231030	100000	9226700	5540	5540	5540	5540	20
621	20231030	095900	9115900	5570	5570	5570	5570	0
622	20231030	095800	9115900	5570	5570	5570	5570	0
623	20231030	095700	9115900	5570	5570	5570	5570	0
624	20231030	095600	9115900	5570	5570	5570	5570	0
625	20231030	095500	9115900	5570	5570	5570	5570	0
626	20231030	095400	9115900	5570	5570	5570	5570	0
627	20231030	095300	9115900	5570	5570	5570	5570	0
628	20231030	095200	9115900	5570	5570	5570	5570	0
629	20231030	095100	9115900	5570	5570	5570	5570	0
630	20231030	095000	9115900	5570	5570	5570	5570	0
631	20231030	094900	9115900	5570	5570	5570	5570	0
632	20231030	094800	9115900	5570	5570	5570	5570	0
633	20231030	094700	9115900	5570	5570	5570	5570	0
634	20231030	094600	9115900	5570	5570	5570	5570	0
635	20231030	094500	9115900	5570	5570	5570	5570	2
636	20231030	094400	9104760	5560	5560	5560	5560	0
637	20231030	094300	9104760	5560	5560	5560	5560	1
638	20231030	094200	9099200	5560	5560	5560	5560	10
639	20231030	094100	9043600	5560	5560	5560	5560	0
640	20231030	094000	9043600	5560	5560	5560	5560	0
641	20231030	093900	9043600	5560	5560	5560	5560	1
642	20231030	093800	9038040	5550	5550	5550	5550	0
643	20231030	093700	9038040	5550	5550	5550	5550	0
644	20231030	093600	9038040	5550	5570	5570	5550	531
645	20231030	093500	6088270	5590	5590	5590	5590	2
646	20231030	093400	6077090	5580	5580	5580	5580	21
647	20231030	093300	5959910	5580	5580	5580	5580	0
648	20231030	093200	5959910	5580	5580	5580	5580	220
649	20231030	093100	4732310	5590	5590	5590	5590	0
650	20231030	093000	4732310	5590	5590	5590	5590	0
651	20231030	092900	4732310	5590	5590	5590	5590	0
652	20231030	092800	4732310	5590	5590	5590	5590	0
653	20231030	092700	4732310	5590	5590	5590	5590	0
654	20231030	092600	4732310	5590	5590	5590	5590	1
655	20231030	092500	4726720	5590	5590	5590	5590	0
656	20231030	092400	4726720	5590	5590	5590	5590	0
657	20231030	092300	4726720	5590	5590	5590	5590	0
658	20231030	092200	4726720	5590	5590	5590	5590	0
659	20231030	092100	4726720	5590	5590	5590	5590	0
660	20231030	092000	4726720	5590	5590	5590	5590	1
661	20231030	091900	4721130	5580	5580	5580	5580	0
662	20231030	091800	4721130	5580	5580	5580	5580	0
663	20231030	091700	4721130	5580	5580	5580	5580	40
664	20231030	091600	4497930	5600	5600	5600	5600	0
665	20231030	091500	4497930	5600	5600	5600	5600	0
666	20231030	091400	4497930	5600	5600	5600	5600	1
667	20231030	091300	4492330	5600	5580	5600	5580	53
668	20231030	091200	4196530	5610	5610	5610	5610	3
669	20231030	091100	4179700	5610	5610	5610	5610	3
670	20231030	091000	4162870	5610	5610	5610	5610	3
671	20231030	090900	4146040	5610	5610	5610	5580	70
672	20231030	090800	3755320	5610	5610	5610	5610	0
673	20231030	090700	3755320	5610	5590	5610	5580	87
674	20231030	090600	3269330	5610	5610	5610	5610	3
675	20231030	090500	3252500	5610	5610	5610	5610	3
676	20231030	090400	3235670	5610	5610	5610	5590	126
677	20231030	090300	2530110	5610	5610	5610	5610	106
678	20231030	090200	1935450	5610	5610	5610	5610	25
679	20231030	090100	1795200	5610	5610	5610	5610	0
680	20231030	090000	1795200	5610	5610	5610	5610	306