KissMeData/134580/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201800	101489385	3090	3090	3090	3090	674
3	20231030	201700	101489385	3090	3090	3090	3090	0
4	20231030	201600	101489385	3090	3090	3090	3090	0
5	20231030	201500	101489385	3090	3090	3090	3090	0
6	20231030	201400	101489385	3090	3090	3090	3090	0
7	20231030	201300	101489385	3090	3090	3090	3090	0
8	20231030	201200	101489385	3090	3090	3090	3090	0
9	20231030	201100	101489385	3090	3090	3090	3090	0
10	20231030	201000	101489385	3090	3090	3090	3090	0
11	20231030	200900	101489385	3090	3090	3090	3090	0
12	20231030	200800	101489385	3090	3090	3090	3090	0
13	20231030	200700	101489385	3090	3090	3090	3090	0
14	20231030	200600	101489385	3090	3090	3090	3090	0
15	20231030	200500	101489385	3090	3090	3090	3090	0
16	20231030	200400	101489385	3090	3090	3090	3090	0
17	20231030	200300	101489385	3090	3090	3090	3090	0
18	20231030	200200	101489385	3090	3090	3090	3090	0
19	20231030	200100	101489385	3090	3090	3090	3090	0
20	20231030	200000	101489385	3090	3090	3090	3090	0
21	20231030	195900	101489385	3090	3090	3090	3090	0
22	20231030	195800	101489385	3090	3090	3090	3090	0
23	20231030	195700	101489385	3090	3090	3090	3090	0
24	20231030	195600	101489385	3090	3090	3090	3090	0
25	20231030	195500	101489385	3090	3090	3090	3090	0
26	20231030	195400	101489385	3090	3090	3090	3090	0
27	20231030	195300	101489385	3090	3090	3090	3090	0
28	20231030	195200	101489385	3090	3090	3090	3090	0
29	20231030	195100	101489385	3090	3090	3090	3090	0
30	20231030	195000	101489385	3090	3090	3090	3090	0
31	20231030	194900	101489385	3090	3090	3090	3090	0
32	20231030	194800	101489385	3090	3090	3090	3090	674
33	20231030	194700	101489385	3090	3090	3090	3090	0
34	20231030	194600	101489385	3090	3090	3090	3090	0
35	20231030	194500	101489385	3090	3090	3090	3090	0
36	20231030	194400	101489385	3090	3090	3090	3090	0
37	20231030	194300	101489385	3090	3090	3090	3090	0
38	20231030	194200	101489385	3090	3090	3090	3090	0
39	20231030	194100	101489385	3090	3090	3090	3090	0
40	20231030	194000	101489385	3090	3090	3090	3090	0
41	20231030	193900	101489385	3090	3090	3090	3090	0
42	20231030	193800	101489385	3090	3090	3090	3090	0
43	20231030	193700	101489385	3090	3090	3090	3090	0
44	20231030	193600	101489385	3090	3090	3090	3090	0
45	20231030	193500	101489385	3090	3090	3090	3090	0
46	20231030	193400	101489385	3090	3090	3090	3090	0
47	20231030	193300	101489385	3090	3090	3090	3090	0
48	20231030	193200	101489385	3090	3090	3090	3090	0
49	20231030	193100	101489385	3090	3090	3090	3090	0
50	20231030	193000	101489385	3090	3090	3090	3090	0
51	20231030	192900	101489385	3090	3090	3090	3090	0
52	20231030	192800	101489385	3090	3090	3090	3090	0
53	20231030	192700	101489385	3090	3090	3090	3090	0
54	20231030	192600	101489385	3090	3090	3090	3090	0
55	20231030	192500	101489385	3090	3090	3090	3090	0
56	20231030	192400	101489385	3090	3090	3090	3090	0
57	20231030	192300	101489385	3090	3090	3090	3090	0
58	20231030	192200	101489385	3090	3090	3090	3090	0
59	20231030	192100	101489385	3090	3090	3090	3090	0
60	20231030	192000	101489385	3090	3090	3090	3090	0
61	20231030	191900	101489385	3090	3090	3090	3090	0
62	20231030	191800	101489385	3090	3090	3090	3090	674
63	20231030	191700	101489385	3090	3090	3090	3090	0
64	20231030	191600	101489385	3090	3090	3090	3090	0
65	20231030	191500	101489385	3090	3090	3090	3090	0
66	20231030	191400	101489385	3090	3090	3090	3090	0
67	20231030	191300	101489385	3090	3090	3090	3090	0
68	20231030	191200	101489385	3090	3090	3090	3090	0
69	20231030	191100	101489385	3090	3090	3090	3090	0
70	20231030	191000	101489385	3090	3090	3090	3090	0
71	20231030	190900	101489385	3090	3090	3090	3090	0
72	20231030	190800	101489385	3090	3090	3090	3090	0
73	20231030	190700	101489385	3090	3090	3090	3090	0
74	20231030	190600	101489385	3090	3090	3090	3090	0
75	20231030	190500	101489385	3090	3090	3090	3090	0
76	20231030	190400	101489385	3090	3090	3090	3090	0
77	20231030	190300	101489385	3090	3090	3090	3090	0
78	20231030	190200	101489385	3090	3090	3090	3090	0
79	20231030	190100	101489385	3090	3090	3090	3090	0
80	20231030	190000	101489385	3090	3090	3090	3090	0
81	20231030	185900	101489385	3090	3090	3090	3090	0
82	20231030	185800	101489385	3090	3090	3090	3090	0
83	20231030	185700	101489385	3090	3090	3090	3090	0
84	20231030	185600	101489385	3090	3090	3090	3090	0
85	20231030	185500	101489385	3090	3090	3090	3090	0
86	20231030	185400	101489385	3090	3090	3090	3090	0
87	20231030	185300	101489385	3090	3090	3090	3090	0
88	20231030	185200	101489385	3090	3090	3090	3090	0
89	20231030	185100	101489385	3090	3090	3090	3090	0
90	20231030	185000	101489385	3090	3090	3090	3090	0
91	20231030	184900	101489385	3090	3090	3090	3090	0
92	20231030	184800	101489385	3090	3090	3090	3090	674
93	20231030	184700	101489385	3090	3090	3090	3090	0
94	20231030	184600	101489385	3090	3090	3090	3090	0
95	20231030	184500	101489385	3090	3090	3090	3090	0
96	20231030	184400	101489385	3090	3090	3090	3090	0
97	20231030	184300	101489385	3090	3090	3090	3090	0
98	20231030	184200	101489385	3090	3090	3090	3090	0
99	20231030	184100	101489385	3090	3090	3090	3090	0
100	20231030	184000	101489385	3090	3090	3090	3090	0
101	20231030	183900	101489385	3090	3090	3090	3090	0
102	20231030	183800	101489385	3090	3090	3090	3090	0
103	20231030	183700	101489385	3090	3090	3090	3090	0
104	20231030	183600	101489385	3090	3090	3090	3090	0
105	20231030	183500	101489385	3090	3090	3090	3090	0
106	20231030	183400	101489385	3090	3090	3090	3090	0
107	20231030	183300	101489385	3090	3090	3090	3090	0
108	20231030	183200	101489385	3090	3090	3090	3090	0
109	20231030	183100	101489385	3090	3090	3090	3090	0
110	20231030	183000	101489385	3090	3090	3090	3090	0
111	20231030	182900	101489385	3090	3090	3090	3090	0
112	20231030	182800	101489385	3090	3090	3090	3090	0
113	20231030	182700	101489385	3090	3090	3090	3090	0
114	20231030	182600	101489385	3090	3090	3090	3090	0
115	20231030	182500	101489385	3090	3090	3090	3090	0
116	20231030	182400	101489385	3090	3090	3090	3090	0
117	20231030	182300	101489385	3090	3090	3090	3090	0
118	20231030	182200	101489385	3090	3090	3090	3090	0
119	20231030	182100	101489385	3090	3090	3090	3090	0
120	20231030	182000	101489385	3090	3090	3090	3090	0
121	20231030	181900	101489385	3090	3090	3090	3090	0
122	20231030	181800	101489385	3090	3090	3090	3090	674
123	20231030	181700	101489385	3090	3090	3090	3090	0
124	20231030	181600	101489385	3090	3090	3090	3090	0
125	20231030	181500	101489385	3090	3090	3090	3090	0
126	20231030	181400	101489385	3090	3090	3090	3090	0
127	20231030	181300	101489385	3090	3090	3090	3090	0
128	20231030	181200	101489385	3090	3090	3090	3090	0
129	20231030	181100	101489385	3090	3090	3090	3090	0
130	20231030	181000	101489385	3090	3090	3090	3090	0
131	20231030	180900	101489385	3090	3090	3090	3090	0
132	20231030	180800	101489385	3090	3090	3090	3090	0
133	20231030	180700	101489385	3090	3090	3090	3090	0
134	20231030	180600	101489385	3090	3090	3090	3090	0
135	20231030	180500	101489385	3090	3090	3090	3090	0
136	20231030	180400	101489385	3090	3090	3090	3090	0
137	20231030	180300	101489385	3090	3090	3090	3090	0
138	20231030	180200	101489385	3090	3090	3090	3090	0
139	20231030	180100	101489385	3090	3090	3090	3090	0
140	20231030	180000	101489385	3090	3090	3090	3090	0
141	20231030	175900	101489385	3090	3090	3090	3090	0
142	20231030	175800	101489385	3090	3090	3090	3090	0
143	20231030	175700	101489385	3090	3090	3090	3090	0
144	20231030	175600	101489385	3090	3090	3090	3090	0
145	20231030	175500	101489385	3090	3090	3090	3090	0
146	20231030	175400	101489385	3090	3090	3090	3090	0
147	20231030	175300	101489385	3090	3090	3090	3090	0
148	20231030	175200	101489385	3090	3090	3090	3090	0
149	20231030	175100	101489385	3090	3090	3090	3090	0
150	20231030	175000	101489385	3090	3090	3090	3090	0
151	20231030	174900	101489385	3090	3090	3090	3090	0
152	20231030	174800	101489385	3090	3090	3090	3090	674
153	20231030	174700	101489385	3090	3090	3090	3090	0
154	20231030	174600	101489385	3090	3090	3090	3090	0
155	20231030	174500	101489385	3090	3090	3090	3090	0
156	20231030	174400	101489385	3090	3090	3090	3090	0
157	20231030	174300	101489385	3090	3090	3090	3090	0
158	20231030	174200	101489385	3090	3090	3090	3090	0
159	20231030	174100	101489385	3090	3090	3090	3090	0
160	20231030	174000	101489385	3090	3090	3090	3090	0
161	20231030	173900	101489385	3090	3090	3090	3090	0
162	20231030	173800	101489385	3090	3090	3090	3090	0
163	20231030	173700	101489385	3090	3090	3090	3090	0
164	20231030	173600	101489385	3090	3090	3090	3090	0
165	20231030	173500	101489385	3090	3090	3090	3090	0
166	20231030	173400	101489385	3090	3090	3090	3090	0
167	20231030	173300	101489385	3090	3090	3090	3090	0
168	20231030	173200	101489385	3090	3090	3090	3090	0
169	20231030	173100	101489385	3090	3090	3090	3090	0
170	20231030	173000	101489385	3090	3090	3090	3090	0
171	20231030	172900	101489385	3090	3090	3090	3090	0
172	20231030	172800	101489385	3090	3090	3090	3090	0
173	20231030	172700	101489385	3090	3090	3090	3090	0
174	20231030	172600	101489385	3090	3090	3090	3090	0
175	20231030	172500	101489385	3090	3090	3090	3090	0
176	20231030	172400	101489385	3090	3090	3090	3090	0
177	20231030	172300	101489385	3090	3090	3090	3090	0
178	20231030	172200	101489385	3090	3090	3090	3090	0
179	20231030	172100	101489385	3090	3090	3090	3090	0
180	20231030	172000	101489385	3090	3090	3090	3090	0
181	20231030	171900	101489385	3090	3090	3090	3090	0
182	20231030	171800	101489385	3090	3090	3090	3090	674
183	20231030	171700	101489385	3090	3090	3090	3090	0
184	20231030	171600	101489385	3090	3090	3090	3090	0
185	20231030	171500	101489385	3090	3090	3090	3090	0
186	20231030	171400	101489385	3090	3090	3090	3090	0
187	20231030	171300	101489385	3090	3090	3090	3090	0
188	20231030	171200	101489385	3090	3090	3090	3090	0
189	20231030	171100	101489385	3090	3090	3090	3090	0
190	20231030	171000	101489385	3090	3090	3090	3090	0
191	20231030	170900	101489385	3090	3090	3090	3090	0
192	20231030	170800	101489385	3090	3090	3090	3090	0
193	20231030	170700	101489385	3090	3090	3090	3090	0
194	20231030	170600	101489385	3090	3090	3090	3090	0
195	20231030	170500	101489385	3090	3090	3090	3090	0
196	20231030	170400	101489385	3090	3090	3090	3090	0
197	20231030	170300	101489385	3090	3090	3090	3090	0
198	20231030	170200	101489385	3090	3090	3090	3090	0
199	20231030	170100	101489385	3090	3090	3090	3090	0
200	20231030	170000	101489385	3090	3090	3090	3090	0
201	20231030	165900	101489385	3090	3090	3090	3090	0
202	20231030	165800	101489385	3090	3090	3090	3090	0
203	20231030	165700	101489385	3090	3090	3090	3090	0
204	20231030	165600	101489385	3090	3090	3090	3090	0
205	20231030	165500	101489385	3090	3090	3090	3090	0
206	20231030	165400	101489385	3090	3090	3090	3090	0
207	20231030	165300	101489385	3090	3090	3090	3090	0
208	20231030	165200	101489385	3090	3090	3090	3090	0
209	20231030	165100	101489385	3090	3090	3090	3090	0
210	20231030	165000	101489385	3090	3090	3090	3090	0
211	20231030	164900	101489385	3090	3090	3090	3090	0
212	20231030	164800	101489385	3090	3090	3090	3090	674
213	20231030	164700	101489385	3090	3090	3090	3090	0
214	20231030	164600	101489385	3090	3090	3090	3090	0
215	20231030	164500	101489385	3090	3090	3090	3090	0
216	20231030	164400	101489385	3090	3090	3090	3090	0
217	20231030	164300	101489385	3090	3090	3090	3090	0
218	20231030	164200	101489385	3090	3090	3090	3090	0
219	20231030	164100	101489385	3090	3090	3090	3090	0
220	20231030	164000	101489385	3090	3090	3090	3090	0
221	20231030	163900	101489385	3090	3090	3090	3090	0
222	20231030	163800	101489385	3090	3090	3090	3090	0
223	20231030	163700	101489385	3090	3090	3090	3090	0
224	20231030	163600	101489385	3090	3090	3090	3090	0
225	20231030	163500	101489385	3090	3090	3090	3090	0
226	20231030	163400	101489385	3090	3090	3090	3090	0
227	20231030	163300	101489385	3090	3090	3090	3090	0
228	20231030	163200	101489385	3090	3090	3090	3090	0
229	20231030	163100	101489385	3090	3090	3090	3090	0
230	20231030	163000	101489385	3090	3090	3090	3090	0
231	20231030	162900	101489385	3090	3090	3090	3090	0
232	20231030	162800	101489385	3090	3090	3090	3090	0
233	20231030	162700	101489385	3090	3090	3090	3090	0
234	20231030	162600	101489385	3090	3090	3090	3090	0
235	20231030	162500	101489385	3090	3090	3090	3090	0
236	20231030	162400	101489385	3090	3090	3090	3090	0
237	20231030	162300	101489385	3090	3090	3090	3090	0
238	20231030	162200	101489385	3090	3090	3090	3090	0
239	20231030	162100	101489385	3090	3090	3090	3090	0
240	20231030	162000	101489385	3090	3090	3090	3090	0
241	20231030	161900	101489385	3090	3090	3090	3090	0
242	20231030	161800	101489385	3090	3090	3090	3090	674
243	20231030	161700	101489385	3090	3090	3090	3090	0
244	20231030	161600	101489385	3090	3090	3090	3090	0
245	20231030	161500	101489385	3090	3090	3090	3090	0
246	20231030	161400	101489385	3090	3090	3090	3090	0
247	20231030	161300	101489385	3090	3090	3090	3090	0
248	20231030	161200	101489385	3090	3090	3090	3090	0
249	20231030	161100	101489385	3090	3090	3090	3090	0
250	20231030	161000	101489385	3090	3090	3090	3090	0
251	20231030	160900	101489385	3090	3090	3090	3090	0
252	20231030	160800	101489385	3090	3090	3090	3090	0
253	20231030	160700	101489385	3090	3090	3090	3090	0
254	20231030	160600	101489385	3090	3090	3090	3090	0
255	20231030	160500	101489385	3090	3090	3090	3090	0
256	20231030	160400	101489385	3090	3090	3090	3090	0
257	20231030	160300	101489385	3090	3090	3090	3090	0
258	20231030	160200	101489385	3090	3090	3090	3090	0
259	20231030	160100	101489385	3090	3090	3090	3090	0
260	20231030	160000	101489385	3090	3090	3090	3090	0
261	20231030	155900	101489385	3090	3090	3090	3090	0
262	20231030	155800	101489385	3090	3090	3090	3090	0
263	20231030	155700	101489385	3090	3090	3090	3090	0
264	20231030	155600	101489385	3090	3090	3090	3090	0
265	20231030	155500	101489385	3090	3090	3090	3090	0
266	20231030	155400	101489385	3090	3090	3090	3090	0
267	20231030	155300	101489385	3090	3090	3090	3090	0
268	20231030	155200	101489385	3090	3090	3090	3090	0
269	20231030	155100	101489385	3090	3090	3090	3090	0
270	20231030	155000	101489385	3090	3090	3090	3090	0
271	20231030	154900	101489385	3090	3090	3090	3090	0
272	20231030	154800	101489385	3090	3090	3090	3090	674
273	20231030	154700	101489385	3090	3090	3090	3090	0
274	20231030	154600	101489385	3090	3090	3090	3090	0
275	20231030	154500	101489385	3090	3090	3090	3090	0
276	20231030	154400	101489385	3090	3090	3090	3090	0
277	20231030	154300	101489385	3090	3090	3090	3090	0
278	20231030	154200	101489385	3090	3090	3090	3090	0
279	20231030	154100	101489385	3090	3090	3090	3090	0
280	20231030	154000	101489385	3090	3090	3090	3090	0
281	20231030	153900	101489385	3090	3090	3090	3090	0
282	20231030	153800	101489385	3090	3090	3090	3090	0
283	20231030	153700	101489385	3090	3090	3090	3090	0
284	20231030	153600	101489385	3090	3090	3090	3090	0
285	20231030	153500	101489385	3090	3090	3090	3090	0
286	20231030	153400	101489385	3090	3090	3090	3090	0
287	20231030	153300	101489385	3090	3090	3090	3090	0
288	20231030	153200	101489385	3090	3090	3090	3090	0
289	20231030	153100	101489385	3090	3090	3090	3090	0
290	20231030	153000	101489385	3090	3090	3090	3090	674
291	20231030	152900	99406725	3090	3090	3090	3090	0
292	20231030	152800	99406725	3090	3090	3090	3090	0
293	20231030	152700	99406725	3090	3090	3090	3090	0
294	20231030	152600	99406725	3090	3090	3090	3090	0
295	20231030	152500	99406725	3090	3090	3090	3090	0
296	20231030	152400	99406725	3090	3090	3090	3090	0
297	20231030	152300	99406725	3090	3090	3090	3090	0
298	20231030	152200	99406725	3090	3090	3090	3090	0
299	20231030	152100	99406725	3090	3090	3090	3090	0
300	20231030	152000	99406725	3090	3090	3090	3090	0
301	20231030	151900	99406725	3090	3090	3090	3090	0
302	20231030	151800	99406725	3090	3090	3090	3090	0
303	20231030	151700	99406725	3090	3090	3090	3090	0
304	20231030	151600	99406725	3090	3090	3090	3090	0
305	20231030	151500	99406725	3090	3090	3090	3090	0
306	20231030	151400	99406725	3090	3090	3090	3090	0
307	20231030	151300	99406725	3090	3090	3090	3090	0
308	20231030	151200	99406725	3090	3090	3090	3090	0
309	20231030	151100	99406725	3090	3090	3090	3090	0
310	20231030	151000	99406725	3090	3090	3090	3090	0
311	20231030	150900	99406725	3090	3090	3090	3090	0
312	20231030	150800	99406725	3090	3090	3090	3090	0
313	20231030	150700	99406725	3090	3090	3090	3090	0
314	20231030	150600	99406725	3090	3090	3090	3090	1
315	20231030	150500	99403635	3085	3085	3085	3085	0
316	20231030	150400	99403635	3085	3085	3085	3085	0
317	20231030	150300	99403635	3085	3085	3085	3085	0
318	20231030	150200	99403635	3085	3085	3085	3085	0
319	20231030	150100	99403635	3085	3085	3085	3085	0
320	20231030	150000	99403635	3085	3085	3085	3085	84
321	20231030	145900	99144495	3075	3075	3075	3075	0
322	20231030	145800	99144495	3075	3080	3080	3075	507
323	20231030	145700	97583970	3075	3075	3075	3075	0
324	20231030	145600	97583970	3075	3075	3075	3075	0
325	20231030	145500	97583970	3075	3075	3075	3075	0
326	20231030	145400	97583970	3075	3075	3075	3075	0
327	20231030	145300	97583970	3075	3075	3075	3075	1833
328	20231030	145200	91947495	3075	3075	3075	3075	0
329	20231030	145100	91947495	3075	3075	3075	3075	400
330	20231030	145000	90717495	3080	3095	3095	3070	1218
331	20231030	144900	86970560	3095	3095	3095	3095	0
332	20231030	144800	86970560	3095	3095	3095	3095	20
333	20231030	144700	86908660	3095	3095	3095	3095	500
334	20231030	144600	85361160	3110	3110	3110	3110	0
335	20231030	144500	85361160	3110	3110	3110	3110	0
336	20231030	144400	85361160	3110	3110	3110	3110	0
337	20231030	144300	85361160	3110	3110	3110	3110	1
338	20231030	144200	85358050	3105	3105	3105	3105	20
339	20231030	144100	85295950	3105	3105	3105	3105	0
340	20231030	144000	85295950	3105	3105	3105	3105	113
341	20231030	143900	84945085	3095	3095	3095	3095	0
342	20231030	143800	84945085	3095	3095	3095	3095	266
343	20231030	143700	84121815	3100	3100	3100	3100	268
344	20231030	143600	83291015	3105	3105	3105	3105	0
345	20231030	143500	83291015	3105	3100	3105	3095	244
346	20231030	143400	82534620	3105	3105	3105	3105	0
347	20231030	143300	82534620	3105	3105	3105	3105	0
348	20231030	143200	82534620	3105	3105	3105	3105	0
349	20231030	143100	82534620	3105	3105	3105	3105	128
350	20231030	143000	82137180	3100	3100	3100	3100	111
351	20231030	142900	81793080	3100	3095	3100	3095	900
352	20231030	142800	79003180	3085	3085	3085	3085	0
353	20231030	142700	79003180	3085	3085	3090	3085	101
354	20231030	142600	78691580	3085	3085	3085	3085	0
355	20231030	142500	78691580	3085	3085	3085	3085	0
356	20231030	142400	78691580	3085	3085	3085	3085	0
357	20231030	142300	78691580	3085	3085	3085	3085	0
358	20231030	142200	78691580	3085	3085	3085	3085	0
359	20231030	142100	78691580	3085	3085	3085	3085	0
360	20231030	142000	78691580	3085	3085	3085	3085	0
361	20231030	141900	78691580	3085	3085	3085	3085	0
362	20231030	141800	78691580	3085	3080	3085	3080	279
363	20231030	141700	77830990	3080	3080	3080	3080	0
364	20231030	141600	77830990	3080	3080	3080	3080	0
365	20231030	141500	77830990	3080	3080	3080	3080	0
366	20231030	141400	77830990	3080	3080	3080	3080	0
367	20231030	141300	77830990	3080	3080	3080	3080	0
368	20231030	141200	77830990	3080	3080	3080	3080	0
369	20231030	141100	77830990	3080	3080	3080	3080	0
370	20231030	141000	77830990	3080	3080	3080	3080	0
371	20231030	140900	77830990	3080	3080	3080	3080	0
372	20231030	140800	77830990	3080	3080	3080	3080	0
373	20231030	140700	77830990	3080	3075	3080	3075	26
374	20231030	140600	77751035	3080	3080	3080	3080	0
375	20231030	140500	77751035	3080	3080	3080	3080	0
376	20231030	140400	77751035	3080	3080	3080	3080	0
377	20231030	140300	77751035	3080	3080	3080	3080	1
378	20231030	140200	77747955	3075	3075	3075	3075	0
379	20231030	140100	77747955	3075	3075	3075	3075	0
380	20231030	140000	77747955	3075	3075	3075	3075	0
381	20231030	135900	77747955	3075	3075	3075	3075	0
382	20231030	135800	77747955	3075	3075	3075	3075	0
383	20231030	135700	77747955	3075	3075	3075	3075	77
384	20231030	135600	77511180	3065	3065	3065	3065	0
385	20231030	135500	77511180	3065	3065	3065	3065	0
386	20231030	135400	77511180	3065	3065	3065	3065	0
387	20231030	135300	77511180	3065	3065	3065	3065	0
388	20231030	135200	77511180	3065	3070	3070	3065	593
389	20231030	135100	75692830	3085	3085	3085	3085	0
390	20231030	135000	75692830	3085	3085	3085	3085	0
391	20231030	134900	75692830	3085	3085	3085	3085	0
392	20231030	134800	75692830	3085	3085	3085	3085	0
393	20231030	134700	75692830	3085	3085	3085	3085	0
394	20231030	134600	75692830	3085	3085	3085	3085	0
395	20231030	134500	75692830	3085	3085	3085	3085	0
396	20231030	134400	75692830	3085	3085	3085	3085	0
397	20231030	134300	75692830	3085	3085	3085	3085	0
398	20231030	134200	75692830	3085	3085	3085	3085	0
399	20231030	134100	75692830	3085	3085	3085	3085	0
400	20231030	134000	75692830	3085	3085	3085	3085	0
401	20231030	133900	75692830	3085	3085	3085	3085	0
402	20231030	133800	75692830	3085	3085	3085	3085	0
403	20231030	133700	75692830	3085	3085	3085	3085	0
404	20231030	133600	75692830	3085	3085	3085	3085	0
405	20231030	133500	75692830	3085	3085	3085	3085	0
406	20231030	133400	75692830	3085	3085	3085	3085	0
407	20231030	133300	75692830	3085	3085	3085	3085	0
408	20231030	133200	75692830	3085	3085	3085	3085	0
409	20231030	133100	75692830	3085	3085	3085	3085	0
410	20231030	133000	75692830	3085	3085	3085	3085	1
411	20231030	132900	75689745	3070	3070	3070	3070	1
412	20231030	132800	75686675	3090	3090	3090	3090	0
413	20231030	132700	75686675	3090	3090	3090	3090	81
414	20231030	132600	75436385	3100	3100	3100	3100	0
415	20231030	132500	75436385	3100	3100	3100	3100	0
416	20231030	132400	75436385	3100	3100	3100	3100	0
417	20231030	132300	75436385	3100	3100	3100	3100	0
418	20231030	132200	75436385	3100	3100	3100	3100	0
419	20231030	132100	75436385	3100	3100	3100	3100	0
420	20231030	132000	75436385	3100	3100	3100	3100	0
421	20231030	131900	75436385	3100	3100	3100	3100	0
422	20231030	131800	75436385	3100	3100	3100	3100	0
423	20231030	131700	75436385	3100	3100	3100	3100	0
424	20231030	131600	75436385	3100	3100	3100	3100	0
425	20231030	131500	75436385	3100	3100	3100	3100	0
426	20231030	131400	75436385	3100	3100	3100	3100	0
427	20231030	131300	75436385	3100	3100	3100	3100	0
428	20231030	131200	75436385	3100	3100	3100	3100	1
429	20231030	131100	75433285	3095	3095	3095	3095	0
430	20231030	131000	75433285	3095	3090	3095	3090	71
431	20231030	130900	75213715	3090	3090	3090	3090	1
432	20231030	130800	75210625	3080	3080	3080	3080	0
433	20231030	130700	75210625	3080	3080	3080	3080	17
434	20231030	130600	75158265	3100	3095	3100	3095	34
435	20231030	130500	75053030	3095	3080	3095	3080	256
436	20231030	130400	74262105	3070	3070	3070	3070	0
437	20231030	130300	74262105	3070	3070	3070	3070	0
438	20231030	130200	74262105	3070	3070	3070	3070	20
439	20231030	130100	74200705	3080	3080	3080	3080	0
440	20231030	130000	74200705	3080	3080	3080	3080	0
441	20231030	125900	74200705	3080	3080	3080	3080	0
442	20231030	125800	74200705	3080	3080	3080	3080	0
443	20231030	125700	74200705	3080	3080	3080	3080	22
444	20231030	125600	74132945	3080	3080	3080	3080	0
445	20231030	125500	74132945	3080	3080	3080	3080	0
446	20231030	125400	74132945	3080	3080	3080	3080	0
447	20231030	125300	74132945	3080	3080	3080	3080	0
448	20231030	125200	74132945	3080	3080	3080	3080	0
449	20231030	125100	74132945	3080	3080	3080	3080	0
450	20231030	125000	74132945	3080	3080	3080	3080	0
451	20231030	124900	74132945	3080	3080	3080	3080	0
452	20231030	124800	74132945	3080	3080	3080	3080	0
453	20231030	124700	74132945	3080	3080	3080	3080	0
454	20231030	124600	74132945	3080	3080	3080	3080	50
455	20231030	124500	73978945	3080	3080	3080	3080	44
456	20231030	124400	73843425	3080	3080	3080	3080	0
457	20231030	124300	73843425	3080	3080	3080	3080	0
458	20231030	124200	73843425	3080	3080	3080	3080	1
459	20231030	124100	73840345	3075	3075	3075	3075	0
460	20231030	124000	73840345	3075	3075	3075	3075	0
461	20231030	123900	73840345	3075	3075	3075	3075	328
462	20231030	123800	72831745	3075	3075	3075	3075	1
463	20231030	123700	72828670	3075	3075	3075	3075	0
464	20231030	123600	72828670	3075	3075	3075	3075	0
465	20231030	123500	72828670	3075	3075	3075	3075	13
466	20231030	123400	72788695	3075	3075	3075	3075	0
467	20231030	123300	72788695	3075	3075	3075	3075	0
468	20231030	123200	72788695	3075	3075	3075	3075	0
469	20231030	123100	72788695	3075	3075	3075	3075	132
470	20231030	123000	72382795	3070	3070	3070	3070	0
471	20231030	122900	72382795	3070	3070	3070	3070	0
472	20231030	122800	72382795	3070	3065	3070	3065	243
473	20231030	122700	71637400	3065	3065	3065	3065	0
474	20231030	122600	71637400	3065	3065	3065	3065	0
475	20231030	122500	71637400	3065	3065	3065	3065	0
476	20231030	122400	71637400	3065	3065	3065	3065	1
477	20231030	122300	71634335	3050	3050	3050	3050	0
478	20231030	122200	71634335	3050	3050	3050	3050	0
479	20231030	122100	71634335	3050	3050	3050	3050	10
480	20231030	122000	71603835	3065	3065	3065	3065	0
481	20231030	121900	71603835	3065	3065	3065	3065	0
482	20231030	121800	71603835	3065	3065	3065	3065	10
483	20231030	121700	71573185	3065	3065	3065	3065	0
484	20231030	121600	71573185	3065	3065	3065	3065	0
485	20231030	121500	71573185	3065	3065	3065	3065	0
486	20231030	121400	71573185	3065	3065	3065	3065	0
487	20231030	121300	71573185	3065	3065	3065	3065	0
488	20231030	121200	71573185	3065	3065	3065	3065	0
489	20231030	121100	71573185	3065	3065	3065	3065	0
490	20231030	121000	71573185	3065	3065	3065	3065	0
491	20231030	120900	71573185	3065	3065	3065	3065	1
492	20231030	120800	71570120	3045	3045	3045	3045	0
493	20231030	120700	71570120	3045	3045	3045	3045	0
494	20231030	120600	71570120	3045	3045	3045	3045	0
495	20231030	120500	71570120	3045	3045	3045	3045	0
496	20231030	120400	71570120	3045	3045	3045	3045	0
497	20231030	120300	71570120	3045	3050	3050	3045	229
498	20231030	120200	70871955	3045	3045	3045	3045	0
499	20231030	120100	70871955	3045	3045	3045	3045	0
500	20231030	120000	70871955	3045	3055	3055	3045	659
501	20231030	115900	68861305	3065	3065	3065	3065	0
502	20231030	115800	68861305	3065	3065	3065	3065	0
503	20231030	115700	68861305	3065	3065	3065	3065	1
504	20231030	115600	68858240	3055	3055	3055	3055	0
505	20231030	115500	68858240	3055	3055	3055	3055	0
506	20231030	115400	68858240	3055	3055	3055	3055	127
507	20231030	115300	68470255	3075	3075	3075	3075	0
508	20231030	115200	68470255	3075	3075	3075	3075	0
509	20231030	115100	68470255	3075	3075	3075	3075	0
510	20231030	115000	68470255	3075	3075	3075	3075	0
511	20231030	114900	68470255	3075	3075	3075	3075	0
512	20231030	114800	68470255	3075	3075	3075	3075	0
513	20231030	114700	68470255	3075	3075	3075	3075	10
514	20231030	114600	68439505	3090	3090	3090	3090	0
515	20231030	114500	68439505	3090	3090	3090	3090	0
516	20231030	114400	68439505	3090	3090	3090	3090	0
517	20231030	114300	68439505	3090	3090	3090	3090	0
518	20231030	114200	68439505	3090	3090	3090	3090	1
519	20231030	114100	68436415	3055	3070	3070	3055	2778
520	20231030	114000	59916425	3090	3090	3090	3090	0
521	20231030	113900	59916425	3090	3090	3090	3090	0
522	20231030	113800	59916425	3090	3090	3090	3090	0
523	20231030	113700	59916425	3090	3090	3090	3090	0
524	20231030	113600	59916425	3090	3090	3090	3090	0
525	20231030	113500	59916425	3090	3090	3090	3090	0
526	20231030	113400	59916425	3090	3090	3090	3090	0
527	20231030	113300	59916425	3090	3090	3090	3090	0
528	20231030	113200	59916425	3090	3090	3090	3090	0
529	20231030	113100	59916425	3090	3090	3090	3090	0
530	20231030	113000	59916425	3090	3090	3090	3090	0
531	20231030	112900	59916425	3090	3090	3090	3090	0
532	20231030	112800	59916425	3090	3090	3090	3090	0
533	20231030	112700	59916425	3090	3090	3090	3090	0
534	20231030	112600	59916425	3090	3090	3090	3090	0
535	20231030	112500	59916425	3090	3090	3090	3090	0
536	20231030	112400	59916425	3090	3090	3090	3090	0
537	20231030	112300	59916425	3090	3090	3090	3090	0
538	20231030	112200	59916425	3090	3070	3090	3070	72
539	20231030	112100	59695365	3090	3090	3090	3090	0
540	20231030	112000	59695365	3090	3090	3090	3090	0
541	20231030	111900	59695365	3090	3070	3090	3070	101
542	20231030	111800	59385275	3095	3095	3095	3095	0
543	20231030	111700	59385275	3095	3095	3095	3095	0
544	20231030	111600	59385275	3095	3095	3095	3095	0
545	20231030	111500	59385275	3095	3095	3095	3095	0
546	20231030	111400	59385275	3095	3095	3095	3095	0
547	20231030	111300	59385275	3095	3095	3095	3095	0
548	20231030	111200	59385275	3095	3095	3095	3095	0
549	20231030	111100	59385275	3095	3095	3095	3095	0
550	20231030	111000	59385275	3095	3095	3095	3095	0
551	20231030	110900	59385275	3095	3095	3095	3095	0
552	20231030	110800	59385275	3095	3095	3095	3095	0
553	20231030	110700	59385275	3095	3095	3095	3095	0
554	20231030	110600	59385275	3095	3095	3095	3095	0
555	20231030	110500	59385275	3095	3095	3095	3095	0
556	20231030	110400	59385275	3095	3095	3095	3095	0
557	20231030	110300	59385275	3095	3095	3095	3095	0
558	20231030	110200	59385275	3095	3095	3095	3095	0
559	20231030	110100	59385275	3095	3095	3095	3095	0
560	20231030	110000	59385275	3095	3095	3095	3095	0
561	20231030	105900	59385275	3095	3095	3095	3095	0
562	20231030	105800	59385275	3095	3090	3095	3090	6
563	20231030	105700	59366725	3090	3090	3090	3090	1
564	20231030	105600	59363635	3070	3070	3070	3070	35
565	20231030	105500	59256185	3095	3095	3095	3095	0
566	20231030	105400	59256185	3095	3095	3095	3095	0
567	20231030	105300	59256185	3095	3095	3095	3095	0
568	20231030	105200	59256185	3095	3095	3095	3095	0
569	20231030	105100	59256185	3095	3095	3095	3095	0
570	20231030	105000	59256185	3095	3095	3095	3095	0
571	20231030	104900	59256185	3095	3095	3095	3095	0
572	20231030	104800	59256185	3095	3095	3095	3095	0
573	20231030	104700	59256185	3095	3095	3095	3095	0
574	20231030	104600	59256185	3095	3095	3095	3095	1
575	20231030	104500	59253090	3070	3070	3070	3070	1
576	20231030	104400	59250020	3090	3090	3090	3090	5
577	20231030	104300	59234570	3090	3090	3090	3090	1
578	20231030	104200	59231480	3070	3070	3070	3070	2
579	20231030	104100	59225340	3090	3090	3090	3090	0
580	20231030	104000	59225340	3090	3090	3090	3090	0
581	20231030	103900	59225340	3090	3090	3090	3090	0
582	20231030	103800	59225340	3090	3090	3090	3090	1
583	20231030	103700	59222250	3085	3085	3085	3085	0
584	20231030	103600	59222250	3085	3080	3085	3080	24
585	20231030	103500	59148325	3080	3075	3080	3075	26
586	20231030	103400	59068370	3080	3080	3080	3080	0
587	20231030	103300	59068370	3080	3080	3080	3080	0
588	20231030	103200	59068370	3080	3080	3080	3080	0
589	20231030	103100	59068370	3080	3065	3080	3065	194
590	20231030	103000	58472235	3060	3060	3060	3060	0
591	20231030	102900	58472235	3060	3060	3060	3060	2116
592	20231030	102800	51997275	3060	3060	3060	3060	0
593	20231030	102700	51997275	3060	3060	3060	3060	352
594	20231030	102600	50920155	3065	3065	3065	3065	0
595	20231030	102500	50920155	3065	3065	3065	3065	0
596	20231030	102400	50920155	3065	3065	3065	3065	0
597	20231030	102300	50920155	3065	3065	3065	3065	1
598	20231030	102200	50917090	3060	3060	3060	3060	148
599	20231030	102100	50464210	3065	3065	3065	3065	389
600	20231030	102000	49271925	3075	3075	3075	3075	0
601	20231030	101900	49271925	3075	3075	3075	3075	0
602	20231030	101800	49271925	3075	3075	3075	3075	0
603	20231030	101700	49271925	3075	3075	3075	3075	0
604	20231030	101600	49271925	3075	3075	3075	3075	0
605	20231030	101500	49271925	3075	3075	3075	3075	52
606	20231030	101400	49112025	3075	3075	3075	3075	500
607	20231030	101300	47574525	3080	3080	3080	3075	412
608	20231030	101200	46307120	3080	3080	3080	3080	0
609	20231030	101100	46307120	3080	3080	3080	3080	17
610	20231030	101000	46254760	3080	3080	3080	3080	0
611	20231030	100900	46254760	3080	3080	3080	3080	0
612	20231030	100800	46254760	3080	3080	3080	3080	0
613	20231030	100700	46254760	3080	3080	3080	3080	52
614	20231030	100600	46094600	3080	3080	3080	3080	66
615	20231030	100500	45891320	3090	3090	3090	3090	0
616	20231030	100400	45891320	3090	3080	3090	3080	40
617	20231030	100300	45768090	3080	3080	3080	3080	0
618	20231030	100200	45768090	3080	3080	3080	3080	0
619	20231030	100100	45768090	3080	3080	3080	3080	20
620	20231030	100000	45706490	3080	3080	3080	3080	0
621	20231030	095900	45706490	3080	3080	3080	3080	0
622	20231030	095800	45706490	3080	3080	3080	3080	0
623	20231030	095700	45706490	3080	3070	3080	3070	9
624	20231030	095600	45678835	3080	3080	3080	3080	0
625	20231030	095500	45678835	3080	3070	3080	3070	11
626	20231030	095400	45645025	3065	3065	3065	3065	39
627	20231030	095300	45525490	3060	3060	3060	3060	0
628	20231030	095200	45525490	3060	3065	3065	3060	393
629	20231030	095100	44322860	3060	3055	3060	3055	740
630	20231030	095000	42058870	3055	3055	3055	3055	0
631	20231030	094900	42058870	3055	3055	3055	3055	7
632	20231030	094800	42037485	3055	3055	3055	3055	0
633	20231030	094700	42037485	3055	3055	3055	3055	1
634	20231030	094600	42034430	3035	3045	3045	3035	900
635	20231030	094500	39300000	3045	3045	3045	3045	1387
636	20231030	094400	35076585	3060	3060	3060	3060	0
637	20231030	094300	35076585	3060	3060	3060	3060	0
638	20231030	094200	35076585	3060	3060	3060	3060	974
639	20231030	094100	32096145	3075	3075	3075	3075	0
640	20231030	094000	32096145	3075	3080	3080	3075	232
641	20231030	093900	31381800	3090	3090	3090	3090	0
642	20231030	093800	31381800	3090	3090	3090	3090	0
643	20231030	093700	31381800	3090	3090	3090	3090	2
644	20231030	093600	31375620	3090	3095	3095	3090	6
645	20231030	093500	31357055	3095	3095	3095	3095	10
646	20231030	093400	31326105	3095	3095	3095	3095	0
647	20231030	093300	31326105	3095	3095	3095	3095	0
648	20231030	093200	31326105	3095	3080	3095	3080	4
649	20231030	093100	31313770	3085	3085	3085	3085	180
650	20231030	093000	30758470	3085	3085	3085	3085	10
651	20231030	092900	30727620	3080	3080	3080	3080	327
652	20231030	092800	29720460	3080	3080	3080	3080	0
653	20231030	092700	29720460	3080	3080	3080	3080	2
654	20231030	092600	29714300	3080	3080	3080	3080	0
655	20231030	092500	29714300	3080	3075	3080	3075	7
656	20231030	092400	29692770	3080	3070	3080	3070	295
657	20231030	092300	28786110	3070	3060	3070	3060	640
658	20231030	092200	26824870	3060	3055	3060	3055	97
659	20231030	092100	26528260	3045	3045	3055	3045	335
660	20231030	092000	25508035	3030	3030	3030	3030	1
661	20231030	091900	25505005	3045	3045	3045	3045	10
662	20231030	091800	25474555	3060	3045	3060	3045	424
663	20231030	091700	24181190	3050	3050	3050	3050	0
664	20231030	091600	24181190	3050	3050	3050	3050	0
665	20231030	091500	24181190	3050	3050	3050	3020	831
666	20231030	091400	21654590	3045	3030	3060	3015	845
667	20231030	091300	19095920	3030	3080	3080	3030	883
668	20231030	091200	16394530	3075	3080	3080	3075	160
669	20231030	091100	15901855	3085	3150	3150	3020	4227
670	20231030	091000	2991815	3155	3155	3155	3155	0
671	20231030	090900	2991815	3155	3155	3155	3155	0
672	20231030	090800	2991815	3155	3155	3155	3155	5
673	20231030	090700	2976040	3155	3140	3155	3140	10
674	20231030	090600	2944580	3170	3145	3170	3145	50
675	20231030	090500	2786940	3150	3150	3150	3150	0
676	20231030	090400	2786940	3150	3150	3155	3150	202
677	20231030	090300	2150135	3145	3155	3155	3140	258
678	20231030	090200	1338645	3180	3180	3180	3175	100
679	20231030	090100	1020660	3200	3195	3200	3195	312
680	20231030	090000	22400	3200	3200	3200	3200	7