KissMeData/448730/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	213100	103474010	5010	5010	5010	5010	756
3	20231030	213000	103474010	5010	5010	5010	5010	0
4	20231030	212900	103474010	5010	5010	5010	5010	0
5	20231030	212800	103474010	5010	5010	5010	5010	0
6	20231030	212700	103474010	5010	5010	5010	5010	0
7	20231030	212600	103474010	5010	5010	5010	5010	0
8	20231030	212500	103474010	5010	5010	5010	5010	0
9	20231030	212400	103474010	5010	5010	5010	5010	0
10	20231030	212300	103474010	5010	5010	5010	5010	0
11	20231030	212200	103474010	5010	5010	5010	5010	0
12	20231030	212100	103474010	5010	5010	5010	5010	0
13	20231030	212000	103474010	5010	5010	5010	5010	0
14	20231030	211900	103474010	5010	5010	5010	5010	0
15	20231030	211800	103474010	5010	5010	5010	5010	0
16	20231030	211700	103474010	5010	5010	5010	5010	0
17	20231030	211600	103474010	5010	5010	5010	5010	0
18	20231030	211500	103474010	5010	5010	5010	5010	0
19	20231030	211400	103474010	5010	5010	5010	5010	0
20	20231030	211300	103474010	5010	5010	5010	5010	0
21	20231030	211200	103474010	5010	5010	5010	5010	0
22	20231030	211100	103474010	5010	5010	5010	5010	0
23	20231030	211000	103474010	5010	5010	5010	5010	0
24	20231030	210900	103474010	5010	5010	5010	5010	0
25	20231030	210800	103474010	5010	5010	5010	5010	0
26	20231030	210700	103474010	5010	5010	5010	5010	0
27	20231030	210600	103474010	5010	5010	5010	5010	0
28	20231030	210500	103474010	5010	5010	5010	5010	0
29	20231030	210400	103474010	5010	5010	5010	5010	0
30	20231030	210300	103474010	5010	5010	5010	5010	0
31	20231030	210200	103474010	5010	5010	5010	5010	0
32	20231030	210100	103474010	5010	5010	5010	5010	756
33	20231030	210000	103474010	5010	5010	5010	5010	0
34	20231030	205900	103474010	5010	5010	5010	5010	0
35	20231030	205800	103474010	5010	5010	5010	5010	0
36	20231030	205700	103474010	5010	5010	5010	5010	0
37	20231030	205600	103474010	5010	5010	5010	5010	0
38	20231030	205500	103474010	5010	5010	5010	5010	0
39	20231030	205400	103474010	5010	5010	5010	5010	0
40	20231030	205300	103474010	5010	5010	5010	5010	0
41	20231030	205200	103474010	5010	5010	5010	5010	0
42	20231030	205100	103474010	5010	5010	5010	5010	0
43	20231030	205000	103474010	5010	5010	5010	5010	0
44	20231030	204900	103474010	5010	5010	5010	5010	0
45	20231030	204800	103474010	5010	5010	5010	5010	0
46	20231030	204700	103474010	5010	5010	5010	5010	0
47	20231030	204600	103474010	5010	5010	5010	5010	0
48	20231030	204500	103474010	5010	5010	5010	5010	0
49	20231030	204400	103474010	5010	5010	5010	5010	0
50	20231030	204300	103474010	5010	5010	5010	5010	0
51	20231030	204200	103474010	5010	5010	5010	5010	0
52	20231030	204100	103474010	5010	5010	5010	5010	0
53	20231030	204000	103474010	5010	5010	5010	5010	0
54	20231030	203900	103474010	5010	5010	5010	5010	0
55	20231030	203800	103474010	5010	5010	5010	5010	0
56	20231030	203700	103474010	5010	5010	5010	5010	0
57	20231030	203600	103474010	5010	5010	5010	5010	0
58	20231030	203500	103474010	5010	5010	5010	5010	0
59	20231030	203400	103474010	5010	5010	5010	5010	0
60	20231030	203300	103474010	5010	5010	5010	5010	0
61	20231030	203200	103474010	5010	5010	5010	5010	0
62	20231030	203100	103474010	5010	5010	5010	5010	756
63	20231030	203000	103474010	5010	5010	5010	5010	0
64	20231030	202900	103474010	5010	5010	5010	5010	0
65	20231030	202800	103474010	5010	5010	5010	5010	0
66	20231030	202700	103474010	5010	5010	5010	5010	0
67	20231030	202600	103474010	5010	5010	5010	5010	0
68	20231030	202500	103474010	5010	5010	5010	5010	0
69	20231030	202400	103474010	5010	5010	5010	5010	0
70	20231030	202300	103474010	5010	5010	5010	5010	0
71	20231030	202200	103474010	5010	5010	5010	5010	0
72	20231030	202100	103474010	5010	5010	5010	5010	0
73	20231030	202000	103474010	5010	5010	5010	5010	0
74	20231030	201900	103474010	5010	5010	5010	5010	0
75	20231030	201800	103474010	5010	5010	5010	5010	0
76	20231030	201700	103474010	5010	5010	5010	5010	0
77	20231030	201600	103474010	5010	5010	5010	5010	0
78	20231030	201500	103474010	5010	5010	5010	5010	0
79	20231030	201400	103474010	5010	5010	5010	5010	0
80	20231030	201300	103474010	5010	5010	5010	5010	0
81	20231030	201200	103474010	5010	5010	5010	5010	0
82	20231030	201100	103474010	5010	5010	5010	5010	0
83	20231030	201000	103474010	5010	5010	5010	5010	0
84	20231030	200900	103474010	5010	5010	5010	5010	0
85	20231030	200800	103474010	5010	5010	5010	5010	0
86	20231030	200700	103474010	5010	5010	5010	5010	0
87	20231030	200600	103474010	5010	5010	5010	5010	0
88	20231030	200500	103474010	5010	5010	5010	5010	0
89	20231030	200400	103474010	5010	5010	5010	5010	0
90	20231030	200300	103474010	5010	5010	5010	5010	0
91	20231030	200200	103474010	5010	5010	5010	5010	0
92	20231030	200100	103474010	5010	5010	5010	5010	756
93	20231030	200000	103474010	5010	5010	5010	5010	0
94	20231030	195900	103474010	5010	5010	5010	5010	0
95	20231030	195800	103474010	5010	5010	5010	5010	0
96	20231030	195700	103474010	5010	5010	5010	5010	0
97	20231030	195600	103474010	5010	5010	5010	5010	0
98	20231030	195500	103474010	5010	5010	5010	5010	0
99	20231030	195400	103474010	5010	5010	5010	5010	0
100	20231030	195300	103474010	5010	5010	5010	5010	0
101	20231030	195200	103474010	5010	5010	5010	5010	0
102	20231030	195100	103474010	5010	5010	5010	5010	0
103	20231030	195000	103474010	5010	5010	5010	5010	0
104	20231030	194900	103474010	5010	5010	5010	5010	0
105	20231030	194800	103474010	5010	5010	5010	5010	0
106	20231030	194700	103474010	5010	5010	5010	5010	0
107	20231030	194600	103474010	5010	5010	5010	5010	0
108	20231030	194500	103474010	5010	5010	5010	5010	0
109	20231030	194400	103474010	5010	5010	5010	5010	0
110	20231030	194300	103474010	5010	5010	5010	5010	0
111	20231030	194200	103474010	5010	5010	5010	5010	0
112	20231030	194100	103474010	5010	5010	5010	5010	0
113	20231030	194000	103474010	5010	5010	5010	5010	0
114	20231030	193900	103474010	5010	5010	5010	5010	0
115	20231030	193800	103474010	5010	5010	5010	5010	0
116	20231030	193700	103474010	5010	5010	5010	5010	0
117	20231030	193600	103474010	5010	5010	5010	5010	0
118	20231030	193500	103474010	5010	5010	5010	5010	0
119	20231030	193400	103474010	5010	5010	5010	5010	0
120	20231030	193300	103474010	5010	5010	5010	5010	0
121	20231030	193200	103474010	5010	5010	5010	5010	0
122	20231030	193100	103474010	5010	5010	5010	5010	756
123	20231030	193000	103474010	5010	5010	5010	5010	0
124	20231030	192900	103474010	5010	5010	5010	5010	0
125	20231030	192800	103474010	5010	5010	5010	5010	0
126	20231030	192700	103474010	5010	5010	5010	5010	0
127	20231030	192600	103474010	5010	5010	5010	5010	0
128	20231030	192500	103474010	5010	5010	5010	5010	0
129	20231030	192400	103474010	5010	5010	5010	5010	0
130	20231030	192300	103474010	5010	5010	5010	5010	0
131	20231030	192200	103474010	5010	5010	5010	5010	0
132	20231030	192100	103474010	5010	5010	5010	5010	0
133	20231030	192000	103474010	5010	5010	5010	5010	0
134	20231030	191900	103474010	5010	5010	5010	5010	0
135	20231030	191800	103474010	5010	5010	5010	5010	0
136	20231030	191700	103474010	5010	5010	5010	5010	0
137	20231030	191600	103474010	5010	5010	5010	5010	0
138	20231030	191500	103474010	5010	5010	5010	5010	0
139	20231030	191400	103474010	5010	5010	5010	5010	0
140	20231030	191300	103474010	5010	5010	5010	5010	0
141	20231030	191200	103474010	5010	5010	5010	5010	0
142	20231030	191100	103474010	5010	5010	5010	5010	0
143	20231030	191000	103474010	5010	5010	5010	5010	0
144	20231030	190900	103474010	5010	5010	5010	5010	0
145	20231030	190800	103474010	5010	5010	5010	5010	0
146	20231030	190700	103474010	5010	5010	5010	5010	0
147	20231030	190600	103474010	5010	5010	5010	5010	0
148	20231030	190500	103474010	5010	5010	5010	5010	0
149	20231030	190400	103474010	5010	5010	5010	5010	0
150	20231030	190300	103474010	5010	5010	5010	5010	0
151	20231030	190200	103474010	5010	5010	5010	5010	0
152	20231030	190100	103474010	5010	5010	5010	5010	756
153	20231030	190000	103474010	5010	5010	5010	5010	0
154	20231030	185900	103474010	5010	5010	5010	5010	0
155	20231030	185800	103474010	5010	5010	5010	5010	0
156	20231030	185700	103474010	5010	5010	5010	5010	0
157	20231030	185600	103474010	5010	5010	5010	5010	0
158	20231030	185500	103474010	5010	5010	5010	5010	0
159	20231030	185400	103474010	5010	5010	5010	5010	0
160	20231030	185300	103474010	5010	5010	5010	5010	0
161	20231030	185200	103474010	5010	5010	5010	5010	0
162	20231030	185100	103474010	5010	5010	5010	5010	0
163	20231030	185000	103474010	5010	5010	5010	5010	0
164	20231030	184900	103474010	5010	5010	5010	5010	0
165	20231030	184800	103474010	5010	5010	5010	5010	0
166	20231030	184700	103474010	5010	5010	5010	5010	0
167	20231030	184600	103474010	5010	5010	5010	5010	0
168	20231030	184500	103474010	5010	5010	5010	5010	0
169	20231030	184400	103474010	5010	5010	5010	5010	0
170	20231030	184300	103474010	5010	5010	5010	5010	0
171	20231030	184200	103474010	5010	5010	5010	5010	0
172	20231030	184100	103474010	5010	5010	5010	5010	0
173	20231030	184000	103474010	5010	5010	5010	5010	0
174	20231030	183900	103474010	5010	5010	5010	5010	0
175	20231030	183800	103474010	5010	5010	5010	5010	0
176	20231030	183700	103474010	5010	5010	5010	5010	0
177	20231030	183600	103474010	5010	5010	5010	5010	0
178	20231030	183500	103474010	5010	5010	5010	5010	0
179	20231030	183400	103474010	5010	5010	5010	5010	0
180	20231030	183300	103474010	5010	5010	5010	5010	0
181	20231030	183200	103474010	5010	5010	5010	5010	0
182	20231030	183100	103474010	5010	5010	5010	5010	756
183	20231030	183000	103474010	5010	5010	5010	5010	0
184	20231030	182900	103474010	5010	5010	5010	5010	0
185	20231030	182800	103474010	5010	5010	5010	5010	0
186	20231030	182700	103474010	5010	5010	5010	5010	0
187	20231030	182600	103474010	5010	5010	5010	5010	0
188	20231030	182500	103474010	5010	5010	5010	5010	0
189	20231030	182400	103474010	5010	5010	5010	5010	0
190	20231030	182300	103474010	5010	5010	5010	5010	0
191	20231030	182200	103474010	5010	5010	5010	5010	0
192	20231030	182100	103474010	5010	5010	5010	5010	0
193	20231030	182000	103474010	5010	5010	5010	5010	0
194	20231030	181900	103474010	5010	5010	5010	5010	0
195	20231030	181800	103474010	5010	5010	5010	5010	0
196	20231030	181700	103474010	5010	5010	5010	5010	0
197	20231030	181600	103474010	5010	5010	5010	5010	0
198	20231030	181500	103474010	5010	5010	5010	5010	0
199	20231030	181400	103474010	5010	5010	5010	5010	0
200	20231030	181300	103474010	5010	5010	5010	5010	0
201	20231030	181200	103474010	5010	5010	5010	5010	0
202	20231030	181100	103474010	5010	5010	5010	5010	0
203	20231030	181000	103474010	5010	5010	5010	5010	0
204	20231030	180900	103474010	5010	5010	5010	5010	0
205	20231030	180800	103474010	5010	5010	5010	5010	0
206	20231030	180700	103474010	5010	5010	5010	5010	0
207	20231030	180600	103474010	5010	5010	5010	5010	0
208	20231030	180500	103474010	5010	5010	5010	5010	0
209	20231030	180400	103474010	5010	5010	5010	5010	0
210	20231030	180300	103474010	5010	5010	5010	5010	0
211	20231030	180200	103474010	5010	5010	5010	5010	0
212	20231030	180100	103474010	5010	5010	5010	5010	756
213	20231030	180000	103474010	5010	5010	5010	5010	0
214	20231030	175900	103474010	5010	5010	5010	5010	0
215	20231030	175800	103474010	5010	5010	5010	5010	0
216	20231030	175700	103474010	5010	5010	5010	5010	0
217	20231030	175600	103474010	5010	5010	5010	5010	0
218	20231030	175500	103474010	5010	5010	5010	5010	0
219	20231030	175400	103474010	5010	5010	5010	5010	0
220	20231030	175300	103474010	5010	5010	5010	5010	0
221	20231030	175200	103474010	5010	5010	5010	5010	0
222	20231030	175100	103474010	5010	5010	5010	5010	0
223	20231030	175000	103474010	5010	5010	5010	5010	0
224	20231030	174900	103474010	5010	5010	5010	5010	0
225	20231030	174800	103474010	5010	5010	5010	5010	0
226	20231030	174700	103474010	5010	5010	5010	5010	0
227	20231030	174600	103474010	5010	5010	5010	5010	0
228	20231030	174500	103474010	5010	5010	5010	5010	0
229	20231030	174400	103474010	5010	5010	5010	5010	0
230	20231030	174300	103474010	5010	5010	5010	5010	0
231	20231030	174200	103474010	5010	5010	5010	5010	0
232	20231030	174100	103474010	5010	5010	5010	5010	0
233	20231030	174000	103474010	5010	5010	5010	5010	0
234	20231030	173900	103474010	5010	5010	5010	5010	0
235	20231030	173800	103474010	5010	5010	5010	5010	0
236	20231030	173700	103474010	5010	5010	5010	5010	0
237	20231030	173600	103474010	5010	5010	5010	5010	0
238	20231030	173500	103474010	5010	5010	5010	5010	0
239	20231030	173400	103474010	5010	5010	5010	5010	0
240	20231030	173300	103474010	5010	5010	5010	5010	0
241	20231030	173200	103474010	5010	5010	5010	5010	0
242	20231030	173100	103474010	5010	5010	5010	5010	756
243	20231030	173000	103474010	5010	5010	5010	5010	0
244	20231030	172900	103474010	5010	5010	5010	5010	0
245	20231030	172800	103474010	5010	5010	5010	5010	0
246	20231030	172700	103474010	5010	5010	5010	5010	0
247	20231030	172600	103474010	5010	5010	5010	5010	0
248	20231030	172500	103474010	5010	5010	5010	5010	0
249	20231030	172400	103474010	5010	5010	5010	5010	0
250	20231030	172300	103474010	5010	5010	5010	5010	0
251	20231030	172200	103474010	5010	5010	5010	5010	0
252	20231030	172100	103474010	5010	5010	5010	5010	0
253	20231030	172000	103474010	5010	5010	5010	5010	0
254	20231030	171900	103474010	5010	5010	5010	5010	0
255	20231030	171800	103474010	5010	5010	5010	5010	0
256	20231030	171700	103474010	5010	5010	5010	5010	0
257	20231030	171600	103474010	5010	5010	5010	5010	0
258	20231030	171500	103474010	5010	5010	5010	5010	0
259	20231030	171400	103474010	5010	5010	5010	5010	0
260	20231030	171300	103474010	5010	5010	5010	5010	0
261	20231030	171200	103474010	5010	5010	5010	5010	0
262	20231030	171100	103474010	5010	5010	5010	5010	0
263	20231030	171000	103474010	5010	5010	5010	5010	0
264	20231030	170900	103474010	5010	5010	5010	5010	0
265	20231030	170800	103474010	5010	5010	5010	5010	0
266	20231030	170700	103474010	5010	5010	5010	5010	0
267	20231030	170600	103474010	5010	5010	5010	5010	0
268	20231030	170500	103474010	5010	5010	5010	5010	0
269	20231030	170400	103474010	5010	5010	5010	5010	0
270	20231030	170300	103474010	5010	5010	5010	5010	0
271	20231030	170200	103474010	5010	5010	5010	5010	0
272	20231030	170100	103474010	5010	5010	5010	5010	756
273	20231030	170000	103474010	5010	5010	5010	5010	0
274	20231030	165900	103474010	5010	5010	5010	5010	0
275	20231030	165800	103474010	5010	5010	5010	5010	0
276	20231030	165700	103474010	5010	5010	5010	5010	0
277	20231030	165600	103474010	5010	5010	5010	5010	0
278	20231030	165500	103474010	5010	5010	5010	5010	0
279	20231030	165400	103474010	5010	5010	5010	5010	0
280	20231030	165300	103474010	5010	5010	5010	5010	0
281	20231030	165200	103474010	5010	5010	5010	5010	0
282	20231030	165100	103474010	5010	5010	5010	5010	0
283	20231030	165000	103474010	5010	5010	5010	5010	0
284	20231030	164900	103474010	5010	5010	5010	5010	0
285	20231030	164800	103474010	5010	5010	5010	5010	0
286	20231030	164700	103474010	5010	5010	5010	5010	0
287	20231030	164600	103474010	5010	5010	5010	5010	0
288	20231030	164500	103474010	5010	5010	5010	5010	0
289	20231030	164400	103474010	5010	5010	5010	5010	0
290	20231030	164300	103474010	5010	5010	5010	5010	0
291	20231030	164200	103474010	5010	5010	5010	5010	0
292	20231030	164100	103474010	5010	5010	5010	5010	0
293	20231030	164000	103474010	5010	5010	5010	5010	0
294	20231030	163900	103474010	5010	5010	5010	5010	0
295	20231030	163800	103474010	5010	5010	5010	5010	0
296	20231030	163700	103474010	5010	5010	5010	5010	0
297	20231030	163600	103474010	5010	5010	5010	5010	0
298	20231030	163500	103474010	5010	5010	5010	5010	0
299	20231030	163400	103474010	5010	5010	5010	5010	0
300	20231030	163300	103474010	5010	5010	5010	5010	0
301	20231030	163200	103474010	5010	5010	5010	5010	0
302	20231030	163100	103474010	5010	5010	5010	5010	756
303	20231030	163000	103474010	5010	5010	5010	5010	0
304	20231030	162900	103474010	5010	5010	5010	5010	0
305	20231030	162800	103474010	5010	5010	5010	5010	0
306	20231030	162700	103474010	5010	5010	5010	5010	0
307	20231030	162600	103474010	5010	5010	5010	5010	0
308	20231030	162500	103474010	5010	5010	5010	5010	0
309	20231030	162400	103474010	5010	5010	5010	5010	0
310	20231030	162300	103474010	5010	5010	5010	5010	0
311	20231030	162200	103474010	5010	5010	5010	5010	0
312	20231030	162100	103474010	5010	5010	5010	5010	0
313	20231030	162000	103474010	5010	5010	5010	5010	0
314	20231030	161900	103474010	5010	5010	5010	5010	0
315	20231030	161800	103474010	5010	5010	5010	5010	0
316	20231030	161700	103474010	5010	5010	5010	5010	0
317	20231030	161600	103474010	5010	5010	5010	5010	0
318	20231030	161500	103474010	5010	5010	5010	5010	0
319	20231030	161400	103474010	5010	5010	5010	5010	0
320	20231030	161300	103474010	5010	5010	5010	5010	0
321	20231030	161200	103474010	5010	5010	5010	5010	0
322	20231030	161100	103474010	5010	5010	5010	5010	0
323	20231030	161000	103474010	5010	5010	5010	5010	0
324	20231030	160900	103474010	5010	5010	5010	5010	0
325	20231030	160800	103474010	5010	5010	5010	5010	0
326	20231030	160700	103474010	5010	5010	5010	5010	0
327	20231030	160600	103474010	5010	5010	5010	5010	0
328	20231030	160500	103474010	5010	5010	5010	5010	0
329	20231030	160400	103474010	5010	5010	5010	5010	0
330	20231030	160300	103474010	5010	5010	5010	5010	0
331	20231030	160200	103474010	5010	5010	5010	5010	0
332	20231030	160100	103474010	5010	5010	5010	5010	756
333	20231030	160000	103474010	5010	5010	5010	5010	0
334	20231030	155900	103474010	5010	5010	5010	5010	0
335	20231030	155800	103474010	5010	5010	5010	5010	0
336	20231030	155700	103474010	5010	5010	5010	5010	0
337	20231030	155600	103474010	5010	5010	5010	5010	0
338	20231030	155500	103474010	5010	5010	5010	5010	0
339	20231030	155400	103474010	5010	5010	5010	5010	0
340	20231030	155300	103474010	5010	5010	5010	5010	0
341	20231030	155200	103474010	5010	5010	5010	5010	0
342	20231030	155100	103474010	5010	5010	5010	5010	0
343	20231030	155000	103474010	5010	5010	5010	5010	0
344	20231030	154900	103474010	5010	5010	5010	5010	0
345	20231030	154800	103474010	5010	5010	5010	5010	0
346	20231030	154700	103474010	5010	5010	5010	5010	0
347	20231030	154600	103474010	5010	5010	5010	5010	0
348	20231030	154500	103474010	5010	5010	5010	5010	0
349	20231030	154400	103474010	5010	5010	5010	5010	0
350	20231030	154300	103474010	5010	5010	5010	5010	0
351	20231030	154200	103474010	5010	5010	5010	5010	0
352	20231030	154100	103474010	5010	5010	5010	5010	0
353	20231030	154000	103474010	5010	5010	5010	5010	0
354	20231030	153900	103474010	5010	5010	5010	5010	0
355	20231030	153800	103474010	5010	5010	5010	5010	0
356	20231030	153700	103474010	5010	5010	5010	5010	0
357	20231030	153600	103474010	5010	5010	5010	5010	0
358	20231030	153500	103474010	5010	5010	5010	5010	0
359	20231030	153400	103474010	5010	5010	5010	5010	0
360	20231030	153300	103474010	5010	5010	5010	5010	0
361	20231030	153200	103474010	5010	5010	5010	5010	0
362	20231030	153100	103474010	5010	5010	5010	5010	756
363	20231030	153000	103474010	5010	5010	5010	5010	756
364	20231030	152900	99686450	5010	5010	5010	5010	0
365	20231030	152800	99686450	5010	5010	5010	5010	0
366	20231030	152700	99686450	5010	5010	5010	5010	0
367	20231030	152600	99686450	5010	5010	5010	5010	0
368	20231030	152500	99686450	5010	5010	5010	5010	0
369	20231030	152400	99686450	5010	5010	5010	5010	0
370	20231030	152300	99686450	5010	5010	5010	5010	0
371	20231030	152200	99686450	5010	5010	5010	5010	0
372	20231030	152100	99686450	5010	5010	5010	5010	0
373	20231030	152000	99686450	5010	5010	5010	5010	0
374	20231030	151900	99686450	5010	5010	5010	5010	0
375	20231030	151800	99686450	5010	5010	5010	5010	20
376	20231030	151700	99586250	5000	5000	5000	5000	0
377	20231030	151600	99586250	5000	5010	5010	5000	144
378	20231030	151500	98865250	5000	5000	5000	5000	0
379	20231030	151400	98865250	5000	5000	5000	5000	0
380	20231030	151300	98865250	5000	5000	5000	5000	0
381	20231030	151200	98865250	5000	5010	5010	5000	100
382	20231030	151100	98365150	5010	5010	5010	5010	0
383	20231030	151000	98365150	5010	5010	5010	5010	0
384	20231030	150900	98365150	5010	5010	5010	5010	0
385	20231030	150800	98365150	5010	5010	5010	5010	0
386	20231030	150700	98365150	5010	5010	5010	5010	3
387	20231030	150600	98350120	5000	5000	5000	5000	85
388	20231030	150500	97925120	5000	5000	5000	5000	0
389	20231030	150400	97925120	5000	5000	5000	5000	0
390	20231030	150300	97925120	5000	5000	5000	5000	0
391	20231030	150200	97925120	5000	5000	5000	5000	53
392	20231030	150100	97660120	5010	5010	5010	5010	0
393	20231030	150000	97660120	5010	5010	5010	5010	0
394	20231030	145900	97660120	5010	5010	5010	5010	0
395	20231030	145800	97660120	5010	5010	5010	5010	3
396	20231030	145700	97645090	5000	5000	5000	5000	0
397	20231030	145600	97645090	5000	5000	5000	5000	0
398	20231030	145500	97645090	5000	5000	5000	5000	3
399	20231030	145400	97630090	5010	5010	5010	5010	0
400	20231030	145300	97630090	5010	5010	5010	5010	0
401	20231030	145200	97630090	5010	5010	5010	5010	0
402	20231030	145100	97630090	5010	5010	5010	5010	0
403	20231030	145000	97630090	5010	5010	5010	5010	0
404	20231030	144900	97630090	5010	5010	5010	5010	0
405	20231030	144800	97630090	5010	5010	5010	5010	0
406	20231030	144700	97630090	5010	5010	5010	5010	0
407	20231030	144600	97630090	5010	5010	5010	5010	0
408	20231030	144500	97630090	5010	5010	5010	5010	0
409	20231030	144400	97630090	5010	5010	5010	5010	0
410	20231030	144300	97630090	5010	5010	5010	5010	0
411	20231030	144200	97630090	5010	5010	5010	5010	100
412	20231030	144100	97129090	5000	5000	5000	5000	500
413	20231030	144000	94629090	5000	5000	5000	5000	0
414	20231030	143900	94629090	5000	5000	5000	5000	0
415	20231030	143800	94629090	5000	5000	5000	5000	0
416	20231030	143700	94629090	5000	5000	5000	5000	0
417	20231030	143600	94629090	5000	5000	5000	5000	0
418	20231030	143500	94629090	5000	5000	5000	5000	0
419	20231030	143400	94629090	5000	5000	5000	5000	0
420	20231030	143300	94629090	5000	5000	5000	5000	0
421	20231030	143200	94629090	5000	5000	5000	5000	0
422	20231030	143100	94629090	5000	5000	5000	5000	0
423	20231030	143000	94629090	5000	5000	5000	5000	0
424	20231030	142900	94629090	5000	5000	5000	5000	0
425	20231030	142800	94629090	5000	5000	5000	5000	0
426	20231030	142700	94629090	5000	5000	5000	5000	0
427	20231030	142600	94629090	5000	5000	5000	5000	0
428	20231030	142500	94629090	5000	5000	5000	5000	0
429	20231030	142400	94629090	5000	5000	5000	5000	0
430	20231030	142300	94629090	5000	5000	5000	5000	0
431	20231030	142200	94629090	5000	5000	5000	5000	0
432	20231030	142100	94629090	5000	5000	5000	5000	67
433	20231030	142000	94294090	5000	5000	5000	5000	139
434	20231030	141900	93599090	5000	5000	5000	5000	100
435	20231030	141800	93099090	5000	4995	5000	4995	111
436	20231030	141700	92544145	5000	5000	5000	5000	0
437	20231030	141600	92544145	5000	5000	5000	5000	100
438	20231030	141500	92044145	5000	5000	5000	5000	100
439	20231030	141400	91544145	5000	5000	5000	5000	100
440	20231030	141300	91044145	5000	5000	5000	5000	100
441	20231030	141200	90544145	5000	5000	5000	5000	100
442	20231030	141100	90044145	5000	5000	5000	5000	100
443	20231030	141000	89544145	5000	5000	5000	5000	0
444	20231030	140900	89544145	5000	5000	5000	5000	100
445	20231030	140800	89044145	5000	5000	5000	5000	100
446	20231030	140700	88544145	5000	5000	5000	5000	101
447	20231030	140600	88039145	5000	5000	5000	5000	100
448	20231030	140500	87539145	5000	5000	5000	5000	100
449	20231030	140400	87039145	5000	5000	5000	5000	101
450	20231030	140300	86534145	5000	5000	5000	5000	100
451	20231030	140200	86034145	5000	5000	5000	5000	0
452	20231030	140100	86034145	5000	5000	5000	5000	100
453	20231030	140000	85534145	5000	5000	5000	5000	120
454	20231030	135900	84934145	5000	5000	5000	5000	100
455	20231030	135800	84434145	5000	5000	5000	5000	100
456	20231030	135700	83934145	4995	4995	4995	4995	58
457	20231030	135600	83644435	4995	4995	4995	4995	100
458	20231030	135500	83144935	4995	4995	4995	4995	42
459	20231030	135400	82935145	5000	5000	5000	5000	100
460	20231030	135300	82435145	5000	5000	5000	5000	100
461	20231030	135200	81935145	5000	5000	5000	5000	100
462	20231030	135100	81435145	5000	5000	5000	5000	101
463	20231030	135000	80930145	5000	5000	5000	5000	100
464	20231030	134900	80430145	4995	4995	4995	4995	129
465	20231030	134800	79785790	4995	4995	4995	4995	71
466	20231030	134700	79431145	5000	5000	5000	5000	100
467	20231030	134600	78931145	5000	5000	5000	5000	100
468	20231030	134500	78431145	5000	5000	5000	5000	120
469	20231030	134400	77831145	5000	5000	5000	5000	100
470	20231030	134300	77331145	5000	5000	5000	5000	100
471	20231030	134200	76831145	5000	5000	5000	5000	100
472	20231030	134100	76331145	5000	5000	5000	5000	0
473	20231030	134000	76331145	5000	5000	5000	5000	100
474	20231030	133900	75831145	5000	5000	5000	5000	1108
475	20231030	133800	70291145	5000	5000	5000	5000	348
476	20231030	133700	68551145	5000	5000	5000	5000	152
477	20231030	133600	67791145	5000	5000	5000	5000	130
478	20231030	133500	67141145	5000	5000	5000	5000	100
479	20231030	133400	66641145	5000	5000	5000	5000	0
480	20231030	133300	66641145	5000	5000	5000	5000	100
481	20231030	133200	66141145	5000	5000	5000	5000	100
482	20231030	133100	65641145	5000	5000	5000	5000	1140
483	20231030	133000	59941145	5000	5000	5000	5000	0
484	20231030	132900	59941145	5000	5000	5000	5000	0
485	20231030	132800	59941145	5000	5000	5000	5000	0
486	20231030	132700	59941145	5000	5000	5000	5000	0
487	20231030	132600	59941145	5000	5000	5000	5000	0
488	20231030	132500	59941145	5000	5000	5000	5000	479
489	20231030	132400	57546145	5000	5000	5000	5000	0
490	20231030	132300	57546145	5000	5000	5000	5000	0
491	20231030	132200	57546145	5000	5000	5000	5000	514
492	20231030	132100	54976145	5010	5010	5010	5010	0
493	20231030	132000	54976145	5010	5010	5010	5010	0
494	20231030	131900	54976145	5010	5010	5010	5010	0
495	20231030	131800	54976145	5010	5010	5010	5010	0
496	20231030	131700	54976145	5010	5010	5010	5010	0
497	20231030	131600	54976145	5010	5010	5010	5010	0
498	20231030	131500	54976145	5010	5010	5010	5010	64
499	20231030	131400	54655505	5020	5020	5020	5020	1
500	20231030	131300	54650485	5010	5010	5010	5010	0
501	20231030	131200	54650485	5010	5010	5010	5010	0
502	20231030	131100	54650485	5010	5010	5010	5010	0
503	20231030	131000	54650485	5010	5000	5010	5000	1831
504	20231030	130900	45494715	4995	4990	4995	4990	1046
505	20231030	130800	40270600	4990	4990	4990	4990	100
506	20231030	130700	39771600	4985	4990	4990	4985	101
507	20231030	130600	39267615	4985	4985	4985	4985	249
508	20231030	130500	38026350	4985	4985	4985	4985	100
509	20231030	130400	37527850	4985	4985	4985	4985	101
510	20231030	130300	37024365	4985	4985	4985	4985	0
511	20231030	130200	37024365	4985	4985	4985	4985	1
512	20231030	130100	37019380	4980	4980	4980	4980	0
513	20231030	130000	37019380	4980	4980	4980	4980	0
514	20231030	125900	37019380	4980	4985	4985	4980	36
515	20231030	125800	36840095	4980	4980	4980	4980	301
516	20231030	125700	35341115	4980	4980	4980	4980	173
517	20231030	125600	34479575	4980	4985	4985	4980	201
518	20231030	125500	33478590	4980	4985	4985	4980	1020
519	20231030	125400	28398885	4980	4980	4980	4980	654
520	20231030	125300	25141965	4985	4985	4985	4985	0
521	20231030	125200	25141965	4985	4985	4985	4985	0
522	20231030	125100	25141965	4985	4985	4985	4985	0
523	20231030	125000	25141965	4985	4985	4985	4985	0
524	20231030	124900	25141965	4985	4985	4985	4985	39
525	20231030	124800	24947550	4990	4990	4990	4990	0
526	20231030	124700	24947550	4990	4990	4990	4990	0
527	20231030	124600	24947550	4990	4990	4990	4990	0
528	20231030	124500	24947550	4990	4990	4990	4990	0
529	20231030	124400	24947550	4990	4990	4990	4990	1
530	20231030	124300	24942560	4985	4985	4985	4985	0
531	20231030	124200	24942560	4985	4985	4985	4985	0
532	20231030	124100	24942560	4985	4985	4985	4985	0
533	20231030	124000	24942560	4985	4985	4985	4985	1382
534	20231030	123900	18053290	4990	4990	4990	4990	0
535	20231030	123800	18053290	4990	4990	4990	4990	0
536	20231030	123700	18053290	4990	4990	4990	4990	1
537	20231030	123600	18048300	4990	4990	4990	4990	0
538	20231030	123500	18048300	4990	4990	4990	4990	201
539	20231030	123400	17045310	4990	4990	4990	4990	16
540	20231030	123300	16965470	4995	4995	4995	4995	0
541	20231030	123200	16965470	4995	4995	4995	4995	0
542	20231030	123100	16965470	4995	4995	4995	4995	0
543	20231030	123000	16965470	4995	4995	4995	4995	0
544	20231030	122900	16965470	4995	4995	4995	4995	1
545	20231030	122800	16960475	4995	4995	4995	4995	0
546	20231030	122700	16960475	4995	4995	4995	4995	0
547	20231030	122600	16960475	4995	4995	4995	4995	10
548	20231030	122500	16910525	4995	4995	4995	4995	0
549	20231030	122400	16910525	4995	4995	4995	4995	14
550	20231030	122300	16840595	4995	4995	4995	4995	0
551	20231030	122200	16840595	4995	4995	4995	4995	1
552	20231030	122100	16835600	4990	4990	4990	4990	40
553	20231030	122000	16636000	4995	4995	4995	4995	0
554	20231030	121900	16636000	4995	4995	4995	4995	40
555	20231030	121800	16436200	4995	4995	4995	4995	10
556	20231030	121700	16386250	4995	4995	4995	4995	0
557	20231030	121600	16386250	4995	4995	4995	4995	0
558	20231030	121500	16386250	4995	4995	4995	4995	0
559	20231030	121400	16386250	4995	4995	4995	4995	0
560	20231030	121300	16386250	4995	4995	4995	4995	0
561	20231030	121200	16386250	4995	4995	4995	4995	0
562	20231030	121100	16386250	4995	4995	4995	4995	0
563	20231030	121000	16386250	4995	4995	4995	4995	0
564	20231030	120900	16386250	4995	4995	4995	4995	0
565	20231030	120800	16386250	4995	4995	4995	4995	0
566	20231030	120700	16386250	4995	4995	4995	4995	0
567	20231030	120600	16386250	4995	4995	4995	4995	6
568	20231030	120500	16356280	4995	4995	4995	4995	1
569	20231030	120400	16351285	4995	4995	4995	4995	0
570	20231030	120300	16351285	4995	4995	4995	4995	1
571	20231030	120200	16346290	4985	4985	4985	4985	0
572	20231030	120100	16346290	4985	4985	4985	4985	0
573	20231030	120000	16346290	4985	4985	4985	4985	0
574	20231030	115900	16346290	4985	4985	4985	4985	100
575	20231030	115800	15847790	4985	4985	4985	4985	0
576	20231030	115700	15847790	4985	4990	4990	4985	8
577	20231030	115600	15807900	4995	4995	4995	4995	0
578	20231030	115500	15807900	4995	4995	4995	4995	7
579	20231030	115400	15772935	4995	4995	4995	4995	0
580	20231030	115300	15772935	4995	4995	4995	4995	0
581	20231030	115200	15772935	4995	4995	4995	4995	0
582	20231030	115100	15772935	4995	4995	4995	4995	0
583	20231030	115000	15772935	4995	4995	4995	4995	0
584	20231030	114900	15772935	4995	4995	4995	4995	2
585	20231030	114800	15762945	4995	4995	4995	4995	0
586	20231030	114700	15762945	4995	4995	4995	4995	0
587	20231030	114600	15762945	4995	4995	4995	4995	0
588	20231030	114500	15762945	4995	4995	4995	4995	0
589	20231030	114400	15762945	4995	4995	4995	4995	0
590	20231030	114300	15762945	4995	4995	4995	4995	0
591	20231030	114200	15762945	4995	4995	4995	4995	0
592	20231030	114100	15762945	4995	4995	4995	4995	0
593	20231030	114000	15762945	4995	4995	4995	4995	0
594	20231030	113900	15762945	4995	4995	4995	4995	0
595	20231030	113800	15762945	4995	4995	4995	4995	1
596	20231030	113700	15757950	4985	4985	4985	4985	0
597	20231030	113600	15757950	4985	4985	4985	4985	0
598	20231030	113500	15757950	4985	4985	4985	4985	0
599	20231030	113400	15757950	4985	4990	4990	4985	50
600	20231030	113300	15508690	4995	4995	4995	4995	0
601	20231030	113200	15508690	4995	4995	4995	4995	0
602	20231030	113100	15508690	4995	4995	4995	4995	0
603	20231030	113000	15508690	4995	4995	4995	4995	0
604	20231030	112900	15508690	4995	4995	4995	4995	0
605	20231030	112800	15508690	4995	4995	4995	4995	0
606	20231030	112700	15508690	4995	4995	4995	4995	0
607	20231030	112600	15508690	4995	4995	4995	4995	0
608	20231030	112500	15508690	4995	4995	4995	4995	0
609	20231030	112400	15508690	4995	4995	4995	4995	0
610	20231030	112300	15508690	4995	4995	4995	4995	1
611	20231030	112200	15503695	4990	4990	4990	4990	0
612	20231030	112100	15503695	4990	4990	4990	4990	91
613	20231030	112000	15049605	4995	4995	4995	4995	0
614	20231030	111900	15049605	4995	4995	4995	4995	0
615	20231030	111800	15049605	4995	4995	4995	4995	0
616	20231030	111700	15049605	4995	4995	4995	4995	0
617	20231030	111600	15049605	4995	4995	4995	4995	0
618	20231030	111500	15049605	4995	4995	4995	4995	0
619	20231030	111400	15049605	4995	4995	4995	4995	5
620	20231030	111300	15024630	4995	4995	4995	4995	0
621	20231030	111200	15024630	4995	4995	4995	4995	0
622	20231030	111100	15024630	4995	4995	4995	4995	1
623	20231030	111000	15019635	4995	4995	4995	4995	0
624	20231030	110900	15019635	4995	4995	4995	4995	0
625	20231030	110800	15019635	4995	4995	4995	4995	4
626	20231030	110700	14999655	5000	5000	5000	5000	0
627	20231030	110600	14999655	5000	5000	5000	5000	0
628	20231030	110500	14999655	5000	5000	5000	5000	0
629	20231030	110400	14999655	5000	5000	5000	5000	0
630	20231030	110300	14999655	5000	5000	5000	5000	0
631	20231030	110200	14999655	5000	5000	5000	5000	0
632	20231030	110100	14999655	5000	5000	5000	5000	0
633	20231030	110000	14999655	5000	5000	5000	5000	0
634	20231030	105900	14999655	5000	5000	5000	5000	0
635	20231030	105800	14999655	5000	5000	5000	5000	0
636	20231030	105700	14999655	5000	5000	5000	5000	0
637	20231030	105600	14999655	5000	5000	5000	5000	0
638	20231030	105500	14999655	5000	5000	5000	5000	0
639	20231030	105400	14999655	5000	5000	5000	5000	0
640	20231030	105300	14999655	5000	4995	5000	4995	34
641	20231030	105200	14829675	4985	4985	4985	4985	0
642	20231030	105100	14829675	4985	4985	4985	4985	0
643	20231030	105000	14829675	4985	4985	4985	4985	0
644	20231030	104900	14829675	4985	4985	4985	4985	0
645	20231030	104800	14829675	4985	4985	4985	4985	0
646	20231030	104700	14829675	4985	4985	4985	4985	0
647	20231030	104600	14829675	4985	4985	4985	4985	0
648	20231030	104500	14829675	4985	4985	4985	4985	0
649	20231030	104400	14829675	4985	4985	4985	4985	0
650	20231030	104300	14829675	4985	4985	4985	4985	0
651	20231030	104200	14829675	4985	4985	4985	4985	0
652	20231030	104100	14829675	4985	4985	4985	4985	0
653	20231030	104000	14829675	4985	4985	4985	4985	1
654	20231030	103900	14824690	5000	5000	5000	5000	0
655	20231030	103800	14824690	5000	5000	5000	5000	0
656	20231030	103700	14824690	5000	5000	5000	5000	0
657	20231030	103600	14824690	5000	5000	5000	5000	0
658	20231030	103500	14824690	5000	5000	5000	5000	0
659	20231030	103400	14824690	5000	5000	5000	5000	0
660	20231030	103300	14824690	5000	4985	5000	4985	1235
661	20231030	103200	8654320	4985	4985	4985	4985	0
662	20231030	103100	8654320	4985	4985	4985	4985	0
663	20231030	103000	8654320	4985	4985	4985	4985	5
664	20231030	102900	8629395	4985	4985	4985	4985	25
665	20231030	102800	8504770	4985	4985	4985	4985	0
666	20231030	102700	8504770	4985	4985	4985	4985	50
667	20231030	102600	8255520	4985	4985	4985	4985	10
668	20231030	102500	8205670	4985	4985	4985	4985	0
669	20231030	102400	8205670	4985	4985	4985	4985	0
670	20231030	102300	8205670	4985	4985	4985	4985	0
671	20231030	102200	8205670	4985	4985	4985	4985	2
672	20231030	102100	8195700	4985	4985	4985	4985	0
673	20231030	102000	8195700	4985	4985	4985	4985	212
674	20231030	101900	7138880	4990	4990	4990	4990	0
675	20231030	101800	7138880	4990	4990	4990	4990	8
676	20231030	101700	7098960	4990	4990	4990	4990	0
677	20231030	101600	7098960	4990	4990	4990	4990	4
678	20231030	101500	7079000	4990	4990	4990	4990	0
679	20231030	101400	7079000	4990	4990	4990	4990	1
680	20231030	101300	7074010	4990	4990	4990	4990	47
681	20231030	101200	6839480	4990	4990	4990	4990	0
682	20231030	101100	6839480	4990	4990	4990	4990	3
683	20231030	101000	6824510	4990	4990	4990	4990	1
684	20231030	100900	6819520	4990	4990	4990	4990	0
685	20231030	100800	6819520	4990	4990	4990	4990	1
686	20231030	100700	6814530	4990	4990	4990	4990	17
687	20231030	100600	6729700	4990	4990	4990	4990	1
688	20231030	100500	6724710	4990	4990	4990	4990	2
689	20231030	100400	6714730	4990	4990	4990	4990	0
690	20231030	100300	6714730	4990	4990	4990	4990	0
691	20231030	100200	6714730	4990	4990	4990	4990	0
692	20231030	100100	6714730	4990	4990	4990	4990	0
693	20231030	100000	6714730	4990	4990	4990	4990	0
694	20231030	095900	6714730	4990	4990	4990	4990	13
695	20231030	095800	6649860	4990	4990	4990	4990	0
696	20231030	095700	6649860	4990	4990	4990	4990	0
697	20231030	095600	6649860	4990	4990	4990	4990	0
698	20231030	095500	6649860	4990	4990	4990	4990	0
699	20231030	095400	6649860	4990	4990	4990	4990	2
700	20231030	095300	6639880	4990	4990	4990	4990	1
701	20231030	095200	6634890	4995	4995	4995	4995	0
702	20231030	095100	6634890	4995	4995	4995	4995	0
703	20231030	095000	6634890	4995	4995	4995	4995	0
704	20231030	094900	6634890	4995	4995	4995	4995	0
705	20231030	094800	6634890	4995	4995	4995	4995	0
706	20231030	094700	6634890	4995	4995	4995	4995	20
707	20231030	094600	6534990	4995	4995	4995	4995	0
708	20231030	094500	6534990	4995	4995	4995	4995	0
709	20231030	094400	6534990	4995	4995	4995	4995	0
710	20231030	094300	6534990	4995	4995	4995	4995	0
711	20231030	094200	6534990	4995	4995	4995	4995	0
712	20231030	094100	6534990	4995	4995	4995	4995	0
713	20231030	094000	6534990	4995	4995	4995	4995	0
714	20231030	093900	6534990	4995	4995	4995	4995	1
715	20231030	093800	6529995	4995	4990	4995	4985	584
716	20231030	093700	3618400	4995	4995	4995	4995	8
717	20231030	093600	3578440	4995	4995	4995	4995	27
718	20231030	093500	3443575	4995	4995	4995	4995	6
719	20231030	093400	3413605	4995	4995	4995	4995	0
720	20231030	093300	3413605	4995	4995	4995	4995	2
721	20231030	093200	3403615	4995	4995	4995	4995	0
722	20231030	093100	3403615	4995	4995	4995	4995	9
723	20231030	093000	3358660	4995	4995	4995	4995	0
724	20231030	092900	3358660	4995	4995	4995	4995	3
725	20231030	092800	3343675	4995	4995	4995	4995	0
726	20231030	092700	3343675	4995	4995	4995	4995	3
727	20231030	092600	3328690	4995	4995	4995	4995	26
728	20231030	092500	3198820	4990	4990	4990	4990	0
729	20231030	092400	3198820	4990	4990	4990	4990	5
730	20231030	092300	3173870	4995	4995	4995	4995	0
731	20231030	092200	3173870	4995	4995	4995	4995	0
732	20231030	092100	3173870	4995	4995	4995	4995	0
733	20231030	092000	3173870	4995	4995	4995	4995	0
734	20231030	091900	3173870	4995	4995	4995	4995	0
735	20231030	091800	3173870	4995	4995	4995	4995	0
736	20231030	091700	3173870	4995	4995	4995	4995	0
737	20231030	091600	3173870	4995	4995	4995	4995	0
738	20231030	091500	3173870	4995	4995	4995	4995	0
739	20231030	091400	3173870	4995	4995	4995	4995	4
740	20231030	091300	3153890	4995	4995	4995	4995	0
741	20231030	091200	3153890	4995	4995	4995	4995	0
742	20231030	091100	3153890	4995	4995	4995	4995	0
743	20231030	091000	3153890	4995	4990	4995	4990	50
744	20231030	090900	2904385	4995	4995	4995	4995	1
745	20231030	090800	2899390	4990	4990	4990	4990	13
746	20231030	090700	2834520	4980	4985	4985	4980	200
747	20231030	090600	1838470	4990	4995	4995	4990	73
748	20231030	090500	1473950	4995	4995	4995	4995	0
749	20231030	090400	1473950	4995	4995	4995	4995	7
750	20231030	090300	1438985	4995	4995	4995	4995	0
751	20231030	090200	1438985	4995	4995	4995	4995	212
752	20231030	090100	380045	5030	5030	5030	5030	1
753	20231030	090000	375015	4995	5000	5000	4995	74