KissMeData/101240/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200600	127776285	4440	4440	4440	4440	926
3	20231030	200500	127776285	4440	4440	4440	4440	0
4	20231030	200400	127776285	4440	4440	4440	4440	0
5	20231030	200300	127776285	4440	4440	4440	4440	0
6	20231030	200200	127776285	4440	4440	4440	4440	0
7	20231030	200100	127776285	4440	4440	4440	4440	0
8	20231030	200000	127776285	4440	4440	4440	4440	0
9	20231030	195900	127776285	4440	4440	4440	4440	0
10	20231030	195800	127776285	4440	4440	4440	4440	0
11	20231030	195700	127776285	4440	4440	4440	4440	0
12	20231030	195600	127776285	4440	4440	4440	4440	0
13	20231030	195500	127776285	4440	4440	4440	4440	0
14	20231030	195400	127776285	4440	4440	4440	4440	0
15	20231030	195300	127776285	4440	4440	4440	4440	0
16	20231030	195200	127776285	4440	4440	4440	4440	0
17	20231030	195100	127776285	4440	4440	4440	4440	0
18	20231030	195000	127776285	4440	4440	4440	4440	0
19	20231030	194900	127776285	4440	4440	4440	4440	0
20	20231030	194800	127776285	4440	4440	4440	4440	0
21	20231030	194700	127776285	4440	4440	4440	4440	0
22	20231030	194600	127776285	4440	4440	4440	4440	0
23	20231030	194500	127776285	4440	4440	4440	4440	0
24	20231030	194400	127776285	4440	4440	4440	4440	0
25	20231030	194300	127776285	4440	4440	4440	4440	0
26	20231030	194200	127776285	4440	4440	4440	4440	0
27	20231030	194100	127776285	4440	4440	4440	4440	0
28	20231030	194000	127776285	4440	4440	4440	4440	0
29	20231030	193900	127776285	4440	4440	4440	4440	0
30	20231030	193800	127776285	4440	4440	4440	4440	0
31	20231030	193700	127776285	4440	4440	4440	4440	0
32	20231030	193600	127776285	4440	4440	4440	4440	926
33	20231030	193500	127776285	4440	4440	4440	4440	0
34	20231030	193400	127776285	4440	4440	4440	4440	0
35	20231030	193300	127776285	4440	4440	4440	4440	0
36	20231030	193200	127776285	4440	4440	4440	4440	0
37	20231030	193100	127776285	4440	4440	4440	4440	0
38	20231030	193000	127776285	4440	4440	4440	4440	0
39	20231030	192900	127776285	4440	4440	4440	4440	0
40	20231030	192800	127776285	4440	4440	4440	4440	0
41	20231030	192700	127776285	4440	4440	4440	4440	0
42	20231030	192600	127776285	4440	4440	4440	4440	0
43	20231030	192500	127776285	4440	4440	4440	4440	0
44	20231030	192400	127776285	4440	4440	4440	4440	0
45	20231030	192300	127776285	4440	4440	4440	4440	0
46	20231030	192200	127776285	4440	4440	4440	4440	0
47	20231030	192100	127776285	4440	4440	4440	4440	0
48	20231030	192000	127776285	4440	4440	4440	4440	0
49	20231030	191900	127776285	4440	4440	4440	4440	0
50	20231030	191800	127776285	4440	4440	4440	4440	0
51	20231030	191700	127776285	4440	4440	4440	4440	0
52	20231030	191600	127776285	4440	4440	4440	4440	0
53	20231030	191500	127776285	4440	4440	4440	4440	0
54	20231030	191400	127776285	4440	4440	4440	4440	0
55	20231030	191300	127776285	4440	4440	4440	4440	0
56	20231030	191200	127776285	4440	4440	4440	4440	0
57	20231030	191100	127776285	4440	4440	4440	4440	0
58	20231030	191000	127776285	4440	4440	4440	4440	0
59	20231030	190900	127776285	4440	4440	4440	4440	0
60	20231030	190800	127776285	4440	4440	4440	4440	0
61	20231030	190700	127776285	4440	4440	4440	4440	0
62	20231030	190600	127776285	4440	4440	4440	4440	926
63	20231030	190500	127776285	4440	4440	4440	4440	0
64	20231030	190400	127776285	4440	4440	4440	4440	0
65	20231030	190300	127776285	4440	4440	4440	4440	0
66	20231030	190200	127776285	4440	4440	4440	4440	0
67	20231030	190100	127776285	4440	4440	4440	4440	0
68	20231030	190000	127776285	4440	4440	4440	4440	0
69	20231030	185900	127776285	4440	4440	4440	4440	0
70	20231030	185800	127776285	4440	4440	4440	4440	0
71	20231030	185700	127776285	4440	4440	4440	4440	0
72	20231030	185600	127776285	4440	4440	4440	4440	0
73	20231030	185500	127776285	4440	4440	4440	4440	0
74	20231030	185400	127776285	4440	4440	4440	4440	0
75	20231030	185300	127776285	4440	4440	4440	4440	0
76	20231030	185200	127776285	4440	4440	4440	4440	0
77	20231030	185100	127776285	4440	4440	4440	4440	0
78	20231030	185000	127776285	4440	4440	4440	4440	0
79	20231030	184900	127776285	4440	4440	4440	4440	0
80	20231030	184800	127776285	4440	4440	4440	4440	0
81	20231030	184700	127776285	4440	4440	4440	4440	0
82	20231030	184600	127776285	4440	4440	4440	4440	0
83	20231030	184500	127776285	4440	4440	4440	4440	0
84	20231030	184400	127776285	4440	4440	4440	4440	0
85	20231030	184300	127776285	4440	4440	4440	4440	0
86	20231030	184200	127776285	4440	4440	4440	4440	0
87	20231030	184100	127776285	4440	4440	4440	4440	0
88	20231030	184000	127776285	4440	4440	4440	4440	0
89	20231030	183900	127776285	4440	4440	4440	4440	0
90	20231030	183800	127776285	4440	4440	4440	4440	0
91	20231030	183700	127776285	4440	4440	4440	4440	0
92	20231030	183600	127776285	4440	4440	4440	4440	926
93	20231030	183500	127776285	4440	4440	4440	4440	0
94	20231030	183400	127776285	4440	4440	4440	4440	0
95	20231030	183300	127776285	4440	4440	4440	4440	0
96	20231030	183200	127776285	4440	4440	4440	4440	0
97	20231030	183100	127776285	4440	4440	4440	4440	0
98	20231030	183000	127776285	4440	4440	4440	4440	0
99	20231030	182900	127776285	4440	4440	4440	4440	0
100	20231030	182800	127776285	4440	4440	4440	4440	0
101	20231030	182700	127776285	4440	4440	4440	4440	0
102	20231030	182600	127776285	4440	4440	4440	4440	0
103	20231030	182500	127776285	4440	4440	4440	4440	0
104	20231030	182400	127776285	4440	4440	4440	4440	0
105	20231030	182300	127776285	4440	4440	4440	4440	0
106	20231030	182200	127776285	4440	4440	4440	4440	0
107	20231030	182100	127776285	4440	4440	4440	4440	0
108	20231030	182000	127776285	4440	4440	4440	4440	0
109	20231030	181900	127776285	4440	4440	4440	4440	0
110	20231030	181800	127776285	4440	4440	4440	4440	0
111	20231030	181700	127776285	4440	4440	4440	4440	0
112	20231030	181600	127776285	4440	4440	4440	4440	0
113	20231030	181500	127776285	4440	4440	4440	4440	0
114	20231030	181400	127776285	4440	4440	4440	4440	0
115	20231030	181300	127776285	4440	4440	4440	4440	0
116	20231030	181200	127776285	4440	4440	4440	4440	0
117	20231030	181100	127776285	4440	4440	4440	4440	0
118	20231030	181000	127776285	4440	4440	4440	4440	0
119	20231030	180900	127776285	4440	4440	4440	4440	0
120	20231030	180800	127776285	4440	4440	4440	4440	0
121	20231030	180700	127776285	4440	4440	4440	4440	0
122	20231030	180600	127776285	4440	4440	4440	4440	926
123	20231030	180500	127776285	4440	4440	4440	4440	0
124	20231030	180400	127776285	4440	4440	4440	4440	0
125	20231030	180300	127776285	4440	4440	4440	4440	0
126	20231030	180200	127776285	4440	4440	4440	4440	0
127	20231030	180100	127776285	4440	4440	4440	4440	0
128	20231030	180000	127776285	4440	4440	4440	4440	0
129	20231030	175900	127776285	4440	4440	4440	4440	0
130	20231030	175800	127776285	4440	4440	4440	4440	0
131	20231030	175700	127776285	4440	4440	4440	4440	0
132	20231030	175600	127776285	4440	4440	4440	4440	0
133	20231030	175500	127776285	4440	4440	4440	4440	0
134	20231030	175400	127776285	4440	4440	4440	4440	0
135	20231030	175300	127776285	4440	4440	4440	4440	0
136	20231030	175200	127776285	4440	4440	4440	4440	0
137	20231030	175100	127776285	4440	4440	4440	4440	0
138	20231030	175000	127776285	4440	4440	4440	4440	0
139	20231030	174900	127776285	4440	4440	4440	4440	0
140	20231030	174800	127776285	4440	4440	4440	4440	0
141	20231030	174700	127776285	4440	4440	4440	4440	0
142	20231030	174600	127776285	4440	4440	4440	4440	0
143	20231030	174500	127776285	4440	4440	4440	4440	0
144	20231030	174400	127776285	4440	4440	4440	4440	0
145	20231030	174300	127776285	4440	4440	4440	4440	0
146	20231030	174200	127776285	4440	4440	4440	4440	0
147	20231030	174100	127776285	4440	4440	4440	4440	0
148	20231030	174000	127776285	4440	4440	4440	4440	0
149	20231030	173900	127776285	4440	4440	4440	4440	0
150	20231030	173800	127776285	4440	4440	4440	4440	0
151	20231030	173700	127776285	4440	4440	4440	4440	0
152	20231030	173600	127776285	4440	4440	4440	4440	926
153	20231030	173500	127776285	4440	4440	4440	4440	0
154	20231030	173400	127776285	4440	4440	4440	4440	0
155	20231030	173300	127776285	4440	4440	4440	4440	0
156	20231030	173200	127776285	4440	4440	4440	4440	0
157	20231030	173100	127776285	4440	4440	4440	4440	0
158	20231030	173000	127776285	4440	4440	4440	4440	0
159	20231030	172900	127776285	4440	4440	4440	4440	0
160	20231030	172800	127776285	4440	4440	4440	4440	0
161	20231030	172700	127776285	4440	4440	4440	4440	0
162	20231030	172600	127776285	4440	4440	4440	4440	0
163	20231030	172500	127776285	4440	4440	4440	4440	0
164	20231030	172400	127776285	4440	4440	4440	4440	0
165	20231030	172300	127776285	4440	4440	4440	4440	0
166	20231030	172200	127776285	4440	4440	4440	4440	0
167	20231030	172100	127776285	4440	4440	4440	4440	0
168	20231030	172000	127776285	4440	4440	4440	4440	0
169	20231030	171900	127776285	4440	4440	4440	4440	0
170	20231030	171800	127776285	4440	4440	4440	4440	0
171	20231030	171700	127776285	4440	4440	4440	4440	0
172	20231030	171600	127776285	4440	4440	4440	4440	0
173	20231030	171500	127776285	4440	4440	4440	4440	0
174	20231030	171400	127776285	4440	4440	4440	4440	0
175	20231030	171300	127776285	4440	4440	4440	4440	0
176	20231030	171200	127776285	4440	4440	4440	4440	0
177	20231030	171100	127776285	4440	4440	4440	4440	0
178	20231030	171000	127776285	4440	4440	4440	4440	0
179	20231030	170900	127776285	4440	4440	4440	4440	0
180	20231030	170800	127776285	4440	4440	4440	4440	0
181	20231030	170700	127776285	4440	4440	4440	4440	0
182	20231030	170600	127776285	4440	4440	4440	4440	926
183	20231030	170500	127776285	4440	4440	4440	4440	0
184	20231030	170400	127776285	4440	4440	4440	4440	0
185	20231030	170300	127776285	4440	4440	4440	4440	0
186	20231030	170200	127776285	4440	4440	4440	4440	0
187	20231030	170100	127776285	4440	4440	4440	4440	0
188	20231030	170000	127776285	4440	4440	4440	4440	0
189	20231030	165900	127776285	4440	4440	4440	4440	0
190	20231030	165800	127776285	4440	4440	4440	4440	0
191	20231030	165700	127776285	4440	4440	4440	4440	0
192	20231030	165600	127776285	4440	4440	4440	4440	0
193	20231030	165500	127776285	4440	4440	4440	4440	0
194	20231030	165400	127776285	4440	4440	4440	4440	0
195	20231030	165300	127776285	4440	4440	4440	4440	0
196	20231030	165200	127776285	4440	4440	4440	4440	0
197	20231030	165100	127776285	4440	4440	4440	4440	0
198	20231030	165000	127776285	4440	4440	4440	4440	0
199	20231030	164900	127776285	4440	4440	4440	4440	0
200	20231030	164800	127776285	4440	4440	4440	4440	0
201	20231030	164700	127776285	4440	4440	4440	4440	0
202	20231030	164600	127776285	4440	4440	4440	4440	0
203	20231030	164500	127776285	4440	4440	4440	4440	0
204	20231030	164400	127776285	4440	4440	4440	4440	0
205	20231030	164300	127776285	4440	4440	4440	4440	0
206	20231030	164200	127776285	4440	4440	4440	4440	0
207	20231030	164100	127776285	4440	4440	4440	4440	0
208	20231030	164000	127776285	4440	4440	4440	4440	0
209	20231030	163900	127776285	4440	4440	4440	4440	0
210	20231030	163800	127776285	4440	4440	4440	4440	0
211	20231030	163700	127776285	4440	4440	4440	4440	0
212	20231030	163600	127776285	4440	4440	4440	4440	926
213	20231030	163500	127776285	4440	4440	4440	4440	0
214	20231030	163400	127776285	4440	4440	4440	4440	0
215	20231030	163300	127776285	4440	4440	4440	4440	0
216	20231030	163200	127776285	4440	4440	4440	4440	0
217	20231030	163100	127776285	4440	4440	4440	4440	0
218	20231030	163000	127776285	4440	4440	4440	4440	0
219	20231030	162900	127776285	4440	4440	4440	4440	0
220	20231030	162800	127776285	4440	4440	4440	4440	0
221	20231030	162700	127776285	4440	4440	4440	4440	0
222	20231030	162600	127776285	4440	4440	4440	4440	0
223	20231030	162500	127776285	4440	4440	4440	4440	0
224	20231030	162400	127776285	4440	4440	4440	4440	0
225	20231030	162300	127776285	4440	4440	4440	4440	0
226	20231030	162200	127776285	4440	4440	4440	4440	0
227	20231030	162100	127776285	4440	4440	4440	4440	0
228	20231030	162000	127776285	4440	4440	4440	4440	0
229	20231030	161900	127776285	4440	4440	4440	4440	0
230	20231030	161800	127776285	4440	4440	4440	4440	0
231	20231030	161700	127776285	4440	4440	4440	4440	0
232	20231030	161600	127776285	4440	4440	4440	4440	0
233	20231030	161500	127776285	4440	4440	4440	4440	0
234	20231030	161400	127776285	4440	4440	4440	4440	0
235	20231030	161300	127776285	4440	4440	4440	4440	0
236	20231030	161200	127776285	4440	4440	4440	4440	0
237	20231030	161100	127776285	4440	4440	4440	4440	0
238	20231030	161000	127776285	4440	4440	4440	4440	0
239	20231030	160900	127776285	4440	4440	4440	4440	0
240	20231030	160800	127776285	4440	4440	4440	4440	0
241	20231030	160700	127776285	4440	4440	4440	4440	0
242	20231030	160600	127776285	4440	4440	4440	4440	926
243	20231030	160500	127776285	4440	4440	4440	4440	0
244	20231030	160400	127776285	4440	4440	4440	4440	0
245	20231030	160300	127776285	4440	4440	4440	4440	0
246	20231030	160200	127776285	4440	4440	4440	4440	0
247	20231030	160100	127776285	4440	4440	4440	4440	0
248	20231030	160000	127776285	4440	4440	4440	4440	0
249	20231030	155900	127776285	4440	4440	4440	4440	0
250	20231030	155800	127776285	4440	4440	4440	4440	0
251	20231030	155700	127776285	4440	4440	4440	4440	0
252	20231030	155600	127776285	4440	4440	4440	4440	0
253	20231030	155500	127776285	4440	4440	4440	4440	0
254	20231030	155400	127776285	4440	4440	4440	4440	0
255	20231030	155300	127776285	4440	4440	4440	4440	0
256	20231030	155200	127776285	4440	4440	4440	4440	0
257	20231030	155100	127776285	4440	4440	4440	4440	0
258	20231030	155000	127776285	4440	4440	4440	4440	0
259	20231030	154900	127776285	4440	4440	4440	4440	0
260	20231030	154800	127776285	4440	4440	4440	4440	0
261	20231030	154700	127776285	4440	4440	4440	4440	0
262	20231030	154600	127776285	4440	4440	4440	4440	0
263	20231030	154500	127776285	4440	4440	4440	4440	0
264	20231030	154400	127776285	4440	4440	4440	4440	0
265	20231030	154300	127776285	4440	4440	4440	4440	0
266	20231030	154200	127776285	4440	4440	4440	4440	0
267	20231030	154100	127776285	4440	4440	4440	4440	0
268	20231030	154000	127776285	4440	4440	4440	4440	0
269	20231030	153900	127776285	4440	4440	4440	4440	0
270	20231030	153800	127776285	4440	4440	4440	4440	0
271	20231030	153700	127776285	4440	4440	4440	4440	0
272	20231030	153600	127776285	4440	4440	4440	4440	926
273	20231030	153500	127776285	4440	4440	4440	4440	0
274	20231030	153400	127776285	4440	4440	4440	4440	0
275	20231030	153300	127776285	4440	4440	4440	4440	0
276	20231030	153200	127776285	4440	4440	4440	4440	0
277	20231030	153100	127776285	4440	4440	4440	4440	0
278	20231030	153000	127776285	4440	4440	4440	4440	926
279	20231030	152900	123664845	4470	4470	4470	4470	0
280	20231030	152800	123664845	4470	4470	4470	4470	0
281	20231030	152700	123664845	4470	4470	4470	4470	0
282	20231030	152600	123664845	4470	4470	4470	4470	0
283	20231030	152500	123664845	4470	4470	4470	4470	0
284	20231030	152400	123664845	4470	4470	4470	4470	0
285	20231030	152300	123664845	4470	4470	4470	4470	0
286	20231030	152200	123664845	4470	4470	4470	4470	0
287	20231030	152100	123664845	4470	4470	4470	4470	0
288	20231030	152000	123664845	4470	4470	4470	4470	0
289	20231030	151900	123664845	4470	4455	4470	4455	377
290	20231030	151800	121982570	4460	4445	4460	4440	478
291	20231030	151700	119852495	4445	4455	4455	4445	167
292	20231030	151600	119109780	4455	4455	4455	4455	35
293	20231030	151500	118953855	4455	4455	4455	4455	30
294	20231030	151400	118820205	4455	4450	4455	4450	60
295	20231030	151300	118553080	4450	4450	4450	4450	15
296	20231030	151200	118486330	4445	4445	4445	4445	1106
297	20231030	151100	113570160	4455	4455	4455	4455	0
298	20231030	151000	113570160	4455	4455	4455	4455	0
299	20231030	150900	113570160	4455	4455	4455	4455	0
300	20231030	150800	113570160	4455	4455	4455	4455	0
301	20231030	150700	113570160	4455	4455	4455	4455	0
302	20231030	150600	113570160	4455	4450	4455	4450	21
303	20231030	150500	113476705	4450	4450	4450	4450	0
304	20231030	150400	113476705	4450	4450	4450	4450	12
305	20231030	150300	113423305	4445	4445	4445	4445	0
306	20231030	150200	113423305	4445	4445	4445	4445	0
307	20231030	150100	113423305	4445	4450	4450	4445	71
308	20231030	150000	113107705	4450	4450	4450	4450	0
309	20231030	145900	113107705	4450	4450	4450	4450	0
310	20231030	145800	113107705	4450	4450	4450	4450	0
311	20231030	145700	113107705	4450	4450	4450	4450	0
312	20231030	145600	113107705	4450	4450	4450	4450	0
313	20231030	145500	113107705	4450	4450	4450	4450	4
314	20231030	145400	113089905	4445	4445	4445	4445	0
315	20231030	145300	113089905	4445	4445	4445	4445	0
316	20231030	145200	113089905	4445	4445	4445	4445	0
317	20231030	145100	113089905	4445	4445	4445	4445	0
318	20231030	145000	113089905	4445	4445	4445	4445	0
319	20231030	144900	113089905	4445	4445	4445	4445	0
320	20231030	144800	113089905	4445	4445	4445	4445	50
321	20231030	144700	112867655	4435	4435	4435	4435	0
322	20231030	144600	112867655	4435	4435	4435	4435	0
323	20231030	144500	112867655	4435	4435	4435	4435	0
324	20231030	144400	112867655	4435	4435	4435	4435	0
325	20231030	144300	112867655	4435	4435	4435	4435	0
326	20231030	144200	112867655	4435	4435	4435	4435	6
327	20231030	144100	112841045	4430	4430	4430	4430	0
328	20231030	144000	112841045	4430	4430	4430	4430	0
329	20231030	143900	112841045	4430	4430	4430	4430	0
330	20231030	143800	112841045	4430	4430	4430	4430	0
331	20231030	143700	112841045	4430	4430	4430	4430	0
332	20231030	143600	112841045	4430	4430	4430	4430	0
333	20231030	143500	112841045	4430	4430	4430	4430	0
334	20231030	143400	112841045	4430	4430	4430	4430	1
335	20231030	143300	112836615	4425	4445	4445	4425	2
336	20231030	143200	112827745	4450	4450	4450	4450	8
337	20231030	143100	112792145	4445	4445	4445	4445	0
338	20231030	143000	112792145	4445	4445	4445	4445	0
339	20231030	142900	112792145	4445	4445	4445	4445	104
340	20231030	142800	112329865	4440	4440	4440	4440	0
341	20231030	142700	112329865	4440	4440	4440	4440	4
342	20231030	142600	112312105	4440	4440	4440	4440	4
343	20231030	142500	112294345	4435	4435	4435	4435	114
344	20231030	142400	111788755	4425	4425	4425	4425	0
345	20231030	142300	111788755	4425	4425	4425	4425	30
346	20231030	142200	111656005	4425	4425	4425	4425	0
347	20231030	142100	111656005	4425	4430	4430	4425	1068
348	20231030	142000	106928105	4430	4430	4430	4430	1125
349	20231030	141900	101944355	4435	4435	4435	4435	186
350	20231030	141800	101119445	4435	4435	4435	4435	0
351	20231030	141700	101119445	4435	4435	4435	4435	0
352	20231030	141600	101119445	4435	4435	4435	4435	2
353	20231030	141500	101110575	4435	4435	4435	4435	378
354	20231030	141400	99434145	4445	4445	4445	4445	2
355	20231030	141300	99425255	4445	4445	4445	4445	0
356	20231030	141200	99425255	4445	4435	4445	4435	103
357	20231030	141100	98968420	4445	4445	4445	4445	1
358	20231030	141000	98963975	4440	4440	4440	4440	0
359	20231030	140900	98963975	4440	4440	4440	4440	0
360	20231030	140800	98963975	4440	4440	4440	4440	22
361	20231030	140700	98866295	4440	4440	4440	4440	28
362	20231030	140600	98741975	4440	4440	4440	4440	0
363	20231030	140500	98741975	4440	4440	4440	4440	22
364	20231030	140400	98644295	4445	4445	4445	4445	0
365	20231030	140300	98644295	4445	4445	4445	4445	0
366	20231030	140200	98644295	4445	4445	4445	4445	0
367	20231030	140100	98644295	4445	4445	4445	4445	0
368	20231030	140000	98644295	4445	4445	4445	4445	0
369	20231030	135900	98644295	4445	4445	4445	4445	0
370	20231030	135800	98644295	4445	4445	4445	4445	79
371	20231030	135700	98293140	4440	4440	4440	4440	142
372	20231030	135600	97662660	4440	4440	4440	4440	0
373	20231030	135500	97662660	4440	4440	4440	4440	0
374	20231030	135400	97662660	4440	4440	4440	4440	31
375	20231030	135300	97525020	4440	4440	4440	4440	0
376	20231030	135200	97525020	4440	4440	4440	4440	0
377	20231030	135100	97525020	4440	4440	4440	4440	0
378	20231030	135000	97525020	4440	4440	4440	4440	0
379	20231030	134900	97525020	4440	4440	4440	4440	0
380	20231030	134800	97525020	4440	4440	4440	4440	0
381	20231030	134700	97525020	4440	4440	4440	4440	0
382	20231030	134600	97525020	4440	4445	4445	4440	438
383	20231030	134500	95578195	4445	4445	4445	4445	0
384	20231030	134400	95578195	4445	4445	4445	4445	1
385	20231030	134300	95573750	4450	4450	4450	4450	0
386	20231030	134200	95573750	4450	4450	4450	4450	0
387	20231030	134100	95573750	4450	4450	4450	4450	0
388	20231030	134000	95573750	4450	4450	4450	4450	0
389	20231030	133900	95573750	4450	4450	4450	4450	0
390	20231030	133800	95573750	4450	4450	4450	4450	0
391	20231030	133700	95573750	4450	4450	4450	4450	100
392	20231030	133600	95128750	4455	4455	4455	4455	64
393	20231030	133500	94843630	4455	4455	4455	4455	0
394	20231030	133400	94843630	4455	4455	4455	4455	20
395	20231030	133300	94754530	4460	4460	4460	4460	0
396	20231030	133200	94754530	4460	4460	4460	4460	50
397	20231030	133100	94531530	4460	4460	4460	4460	0
398	20231030	133000	94531530	4460	4460	4460	4460	0
399	20231030	132900	94531530	4460	4460	4460	4460	0
400	20231030	132800	94531530	4460	4460	4460	4460	25
401	20231030	132700	94420030	4460	4460	4460	4460	0
402	20231030	132600	94420030	4460	4460	4460	4460	0
403	20231030	132500	94420030	4460	4460	4460	4460	55
404	20231030	132400	94174730	4465	4465	4465	4465	112
405	20231030	132300	93674650	4460	4460	4460	4460	0
406	20231030	132200	93674650	4460	4460	4460	4460	71
407	20231030	132100	93357990	4460	4460	4460	4460	0
408	20231030	132000	93357990	4460	4460	4460	4460	1
409	20231030	131900	93353530	4475	4475	4475	4475	0
410	20231030	131800	93353530	4475	4475	4475	4475	146
411	20231030	131700	92700180	4475	4460	4475	4460	2816
412	20231030	131600	80122575	4460	4460	4460	4460	1810
413	20231030	131500	72049975	4460	4460	4460	4460	191
414	20231030	131400	71198115	4450	4450	4450	4450	10
415	20231030	131300	71153615	4445	4445	4445	4445	0
416	20231030	131200	71153615	4445	4445	4445	4445	0
417	20231030	131100	71153615	4445	4445	4445	4445	0
418	20231030	131000	71153615	4445	4445	4445	4445	0
419	20231030	130900	71153615	4445	4445	4445	4445	0
420	20231030	130800	71153615	4445	4445	4445	4445	0
421	20231030	130700	71153615	4445	4445	4445	4445	0
422	20231030	130600	71153615	4445	4445	4445	4445	200
423	20231030	130500	70264615	4440	4440	4440	4440	0
424	20231030	130400	70264615	4440	4440	4440	4440	0
425	20231030	130300	70264615	4440	4440	4440	4440	0
426	20231030	130200	70264615	4440	4440	4440	4440	0
427	20231030	130100	70264615	4440	4440	4440	4440	0
428	20231030	130000	70264615	4440	4440	4440	4440	0
429	20231030	125900	70264615	4440	4440	4440	4440	0
430	20231030	125800	70264615	4440	4440	4440	4440	0
431	20231030	125700	70264615	4440	4440	4440	4440	0
432	20231030	125600	70264615	4440	4440	4440	4440	0
433	20231030	125500	70264615	4440	4440	4440	4440	0
434	20231030	125400	70264615	4440	4440	4440	4440	2
435	20231030	125300	70255735	4460	4460	4460	4460	0
436	20231030	125200	70255735	4460	4460	4460	4460	0
437	20231030	125100	70255735	4460	4440	4460	4440	3315
438	20231030	125000	55490795	4430	4430	4430	4430	0
439	20231030	124900	55490795	4430	4430	4430	4430	0
440	20231030	124800	55490795	4430	4430	4430	4430	0
441	20231030	124700	55490795	4430	4430	4430	4430	0
442	20231030	124600	55490795	4430	4430	4430	4430	0
443	20231030	124500	55490795	4430	4430	4430	4430	0
444	20231030	124400	55490795	4430	4430	4430	4430	1
445	20231030	124300	55486365	4430	4430	4430	4430	0
446	20231030	124200	55486365	4430	4430	4430	4430	1
447	20231030	124100	55481935	4430	4430	4430	4430	1
448	20231030	124000	55477505	4435	4435	4435	4435	0
449	20231030	123900	55477505	4435	4435	4435	4435	34
450	20231030	123800	55326715	4440	4440	4440	4440	0
451	20231030	123700	55326715	4440	4440	4440	4440	25
452	20231030	123600	55215715	4445	4445	4445	4445	0
453	20231030	123500	55215715	4445	4445	4445	4445	0
454	20231030	123400	55215715	4445	4445	4445	4445	33
455	20231030	123300	55069030	4450	4450	4450	4450	0
456	20231030	123200	55069030	4450	4450	4450	4450	0
457	20231030	123100	55069030	4450	4450	4450	4450	2
458	20231030	123000	55060130	4445	4450	4450	4445	16
459	20231030	122900	54988935	4450	4450	4450	4450	45
460	20231030	122800	54788685	4450	4450	4450	4450	0
461	20231030	122700	54788685	4450	4450	4450	4450	0
462	20231030	122600	54788685	4450	4450	4450	4450	53
463	20231030	122500	54552835	4450	4450	4450	4450	0
464	20231030	122400	54552835	4450	4450	4450	4450	0
465	20231030	122300	54552835	4450	4450	4450	4450	0
466	20231030	122200	54552835	4450	4450	4450	4450	0
467	20231030	122100	54552835	4450	4450	4450	4450	0
468	20231030	122000	54552835	4450	4450	4450	4450	0
469	20231030	121900	54552835	4450	4450	4450	4450	0
470	20231030	121800	54552835	4450	4450	4450	4450	0
471	20231030	121700	54552835	4450	4450	4450	4450	0
472	20231030	121600	54552835	4450	4450	4450	4450	0
473	20231030	121500	54552835	4450	4450	4450	4450	0
474	20231030	121400	54552835	4450	4450	4450	4450	0
475	20231030	121300	54552835	4450	4450	4450	4450	0
476	20231030	121200	54552835	4450	4450	4450	4450	0
477	20231030	121100	54552835	4450	4450	4450	4450	0
478	20231030	121000	54552835	4450	4450	4450	4450	0
479	20231030	120900	54552835	4450	4450	4450	4450	0
480	20231030	120800	54552835	4450	4450	4450	4450	0
481	20231030	120700	54552835	4450	4450	4450	4450	80
482	20231030	120600	54196835	4450	4450	4450	4450	118
483	20231030	120500	53671735	4450	4435	4450	4435	39
484	20231030	120400	53498680	4425	4430	4430	4425	10
485	20231030	120300	53454410	4410	4410	4410	4410	0
486	20231030	120200	53454410	4410	4420	4420	4410	288
487	20231030	120100	52182955	4425	4425	4425	4425	6
488	20231030	120000	52156405	4420	4420	4420	4420	0
489	20231030	115900	52156405	4420	4420	4420	4420	0
490	20231030	115800	52156405	4420	4420	4420	4420	0
491	20231030	115700	52156405	4420	4420	4420	4420	0
492	20231030	115600	52156405	4420	4420	4420	4420	0
493	20231030	115500	52156405	4420	4435	4435	4420	120
494	20231030	115400	51625485	4435	4435	4435	4435	0
495	20231030	115300	51625485	4435	4435	4435	4435	0
496	20231030	115200	51625485	4435	4435	4435	4435	0
497	20231030	115100	51625485	4435	4440	4440	4435	157
498	20231030	115000	50928805	4440	4440	4440	4440	0
499	20231030	114900	50928805	4440	4440	4440	4440	0
500	20231030	114800	50928805	4440	4440	4440	4440	0
501	20231030	114700	50928805	4440	4440	4440	4440	0
502	20231030	114600	50928805	4440	4440	4440	4440	0
503	20231030	114500	50928805	4440	4440	4440	4440	0
504	20231030	114400	50928805	4440	4440	4440	4440	0
505	20231030	114300	50928805	4440	4440	4440	4440	0
506	20231030	114200	50928805	4440	4440	4440	4440	0
507	20231030	114100	50928805	4440	4440	4440	4440	0
508	20231030	114000	50928805	4440	4440	4440	4440	0
509	20231030	113900	50928805	4440	4440	4440	4440	0
510	20231030	113800	50928805	4440	4440	4440	4440	0
511	20231030	113700	50928805	4440	4440	4440	4440	0
512	20231030	113600	50928805	4440	4440	4440	4440	0
513	20231030	113500	50928805	4440	4440	4440	4440	0
514	20231030	113400	50928805	4440	4440	4440	4440	0
515	20231030	113300	50928805	4440	4440	4440	4440	0
516	20231030	113200	50928805	4440	4440	4440	4440	0
517	20231030	113100	50928805	4440	4440	4440	4440	0
518	20231030	113000	50928805	4440	4440	4440	4440	0
519	20231030	112900	50928805	4440	4440	4440	4440	0
520	20231030	112800	50928805	4440	4440	4440	4440	1
521	20231030	112700	50924365	4435	4435	4435	4435	0
522	20231030	112600	50924365	4435	4435	4435	4435	0
523	20231030	112500	50924365	4435	4435	4435	4435	0
524	20231030	112400	50924365	4435	4435	4435	4435	0
525	20231030	112300	50924365	4435	4440	4440	4435	150
526	20231030	112200	50258770	4440	4440	4440	4440	0
527	20231030	112100	50258770	4440	4440	4440	4440	0
528	20231030	112000	50258770	4440	4440	4440	4440	0
529	20231030	111900	50258770	4440	4440	4440	4440	170
530	20231030	111800	49503970	4440	4440	4440	4440	0
531	20231030	111700	49503970	4440	4440	4440	4440	0
532	20231030	111600	49503970	4440	4440	4440	4440	0
533	20231030	111500	49503970	4440	4440	4440	4440	5
534	20231030	111400	49481770	4455	4455	4455	4455	0
535	20231030	111300	49481770	4455	4455	4455	4455	0
536	20231030	111200	49481770	4455	4455	4455	4455	0
537	20231030	111100	49481770	4455	4455	4455	4455	0
538	20231030	111000	49481770	4455	4455	4455	4455	0
539	20231030	110900	49481770	4455	4455	4455	4455	5
540	20231030	110800	49459495	4445	4445	4445	4445	10
541	20231030	110700	49415045	4460	4460	4460	4460	0
542	20231030	110600	49415045	4460	4460	4460	4460	0
543	20231030	110500	49415045	4460	4460	4460	4460	0
544	20231030	110400	49415045	4460	4460	4460	4460	0
545	20231030	110300	49415045	4460	4460	4460	4460	1
546	20231030	110200	49410585	4435	4435	4435	4435	95
547	20231030	110100	48989260	4435	4435	4435	4435	20
548	20231030	110000	48900560	4435	4435	4435	4435	1
549	20231030	105900	48896125	4430	4430	4430	4430	0
550	20231030	105800	48896125	4430	4430	4430	4430	0
551	20231030	105700	48896125	4430	4430	4430	4430	0
552	20231030	105600	48896125	4430	4430	4430	4430	0
553	20231030	105500	48896125	4430	4430	4430	4430	0
554	20231030	105400	48896125	4430	4430	4430	4430	0
555	20231030	105300	48896125	4430	4430	4430	4430	1300
556	20231030	105200	43137125	4430	4445	4445	4430	806
557	20231030	105100	39557290	4445	4445	4445	4445	230
558	20231030	105000	38534940	4445	4445	4445	4445	0
559	20231030	104900	38534940	4445	4445	4445	4445	0
560	20231030	104800	38534940	4445	4445	4445	4445	1
561	20231030	104700	38530495	4470	4470	4470	4470	0
562	20231030	104600	38530495	4470	4470	4470	4470	0
563	20231030	104500	38530495	4470	4470	4470	4470	0
564	20231030	104400	38530495	4470	4470	4470	4470	0
565	20231030	104300	38530495	4470	4470	4470	4470	0
566	20231030	104200	38530495	4470	4470	4470	4470	0
567	20231030	104100	38530495	4470	4470	4470	4470	0
568	20231030	104000	38530495	4470	4470	4470	4470	0
569	20231030	103900	38530495	4470	4470	4470	4470	0
570	20231030	103800	38530495	4470	4470	4470	4470	1
571	20231030	103700	38526025	4445	4445	4445	4445	1
572	20231030	103600	38521580	4445	4445	4445	4445	0
573	20231030	103500	38521580	4445	4445	4445	4445	0
574	20231030	103400	38521580	4445	4445	4445	4445	0
575	20231030	103300	38521580	4445	4445	4445	4445	1129
576	20231030	103200	33503175	4435	4430	4435	4430	8
577	20231030	103100	33467715	4430	4425	4430	4425	71
578	20231030	103000	33153190	4420	4420	4420	4420	1080
579	20231030	102900	28379590	4415	4415	4415	4415	0
580	20231030	102800	28379590	4415	4415	4415	4415	21
581	20231030	102700	28286875	4405	4405	4405	4405	14
582	20231030	102600	28225205	4405	4405	4405	4405	132
583	20231030	102500	27643745	4405	4405	4405	4405	0
584	20231030	102400	27643745	4405	4405	4405	4405	0
585	20231030	102300	27643745	4405	4405	4405	4405	0
586	20231030	102200	27643745	4405	4405	4405	4405	22
587	20231030	102100	27546835	4405	4405	4405	4405	0
588	20231030	102000	27546835	4405	4405	4405	4405	0
589	20231030	101900	27546835	4405	4405	4405	4405	0
590	20231030	101800	27546835	4405	4405	4405	4405	0
591	20231030	101700	27546835	4405	4405	4405	4405	0
592	20231030	101600	27546835	4405	4405	4405	4405	1
593	20231030	101500	27542430	4405	4405	4405	4405	0
594	20231030	101400	27542430	4405	4405	4405	4405	0
595	20231030	101300	27542430	4405	4405	4405	4405	0
596	20231030	101200	27542430	4405	4405	4405	4405	79
597	20231030	101100	27194435	4405	4400	4405	4390	82
598	20231030	101000	26834230	4390	4395	4395	4390	83
599	20231030	100900	26469670	4395	4400	4400	4395	100
600	20231030	100800	26029965	4400	4400	4400	4400	0
601	20231030	100700	26029965	4400	4400	4400	4400	0
602	20231030	100600	26029965	4400	4400	4400	4400	0
603	20231030	100500	26029965	4400	4400	4400	4400	184
604	20231030	100400	25220365	4410	4410	4410	4410	65
605	20231030	100300	24933715	4410	4410	4410	4410	0
606	20231030	100200	24933715	4410	4410	4410	4410	60
607	20231030	100100	24669115	4420	4420	4420	4420	0
608	20231030	100000	24669115	4420	4420	4420	4420	1
609	20231030	095900	24664695	4410	4410	4410	4410	0
610	20231030	095800	24664695	4410	4410	4410	4410	0
611	20231030	095700	24664695	4410	4410	4410	4410	0
612	20231030	095600	24664695	4410	4410	4415	4410	67
613	20231030	095500	24369105	4395	4395	4395	4395	0
614	20231030	095400	24369105	4395	4395	4395	4395	170
615	20231030	095300	23621955	4395	4395	4395	4395	0
616	20231030	095200	23621955	4395	4395	4395	4395	0
617	20231030	095100	23621955	4395	4395	4395	4395	0
618	20231030	095000	23621955	4395	4395	4395	4395	0
619	20231030	094900	23621955	4395	4395	4395	4395	0
620	20231030	094800	23621955	4395	4395	4395	4395	0
621	20231030	094700	23621955	4395	4395	4395	4395	0
622	20231030	094600	23621955	4395	4405	4405	4395	703
623	20231030	094500	20527960	4410	4415	4415	4410	81
624	20231030	094400	20170650	4415	4415	4415	4415	0
625	20231030	094300	20170650	4415	4415	4415	4415	28
626	20231030	094200	20047030	4415	4415	4415	4415	106
627	20231030	094100	19579040	4430	4430	4430	4430	0
628	20231030	094000	19579040	4430	4430	4430	4430	0
629	20231030	093900	19579040	4430	4430	4430	4430	0
630	20231030	093800	19579040	4430	4430	4430	4430	5
631	20231030	093700	19556890	4430	4430	4430	4430	2
632	20231030	093600	19548030	4430	4430	4430	4430	2
633	20231030	093500	19539170	4425	4425	4425	4425	0
634	20231030	093400	19539170	4425	4425	4425	4425	0
635	20231030	093300	19539170	4425	4425	4425	4425	0
636	20231030	093200	19539170	4425	4425	4425	4425	0
637	20231030	093100	19539170	4425	4425	4425	4425	0
638	20231030	093000	19539170	4425	4425	4425	4425	0
639	20231030	092900	19539170	4425	4425	4425	4425	0
640	20231030	092800	19539170	4425	4425	4425	4425	0
641	20231030	092700	19539170	4425	4425	4425	4425	169
642	20231030	092600	18791345	4430	4430	4430	4430	29
643	20231030	092500	18662875	4430	4430	4430	4430	3
644	20231030	092400	18649585	4425	4425	4425	4425	44
645	20231030	092300	18454885	4420	4420	4420	4420	525
646	20231030	092200	16134385	4425	4425	4425	4425	0
647	20231030	092100	16134385	4425	4425	4425	4425	45
648	20231030	092000	15935260	4430	4430	4430	4430	0
649	20231030	091900	15935260	4430	4430	4430	4430	74
650	20231030	091800	15607440	4400	4400	4400	4400	0
651	20231030	091700	15607440	4400	4400	4400	4400	267
652	20231030	091600	14432640	4400	4390	4400	4390	2
653	20231030	091500	14423850	4400	4400	4400	4400	38
654	20231030	091400	14256650	4400	4400	4400	4400	0
655	20231030	091300	14256650	4400	4395	4400	4395	165
656	20231030	091200	13530855	4385	4385	4385	4385	0
657	20231030	091100	13530855	4385	4390	4390	4385	211
658	20231030	091000	12605565	4395	4395	4395	4395	57
659	20231030	090900	12355050	4395	4400	4400	4395	205
660	20231030	090800	11453500	4400	4410	4410	4400	24
661	20231030	090700	11347745	4435	4440	4445	4420	761
662	20231030	090600	7977715	4425	4435	4440	4425	12
663	20231030	090500	7924455	4410	4435	4435	4410	45
664	20231030	090400	7724930	4435	4435	4435	4435	0
665	20231030	090300	7724930	4435	4435	4435	4435	1
666	20231030	090200	7720495	4435	4430	4435	4430	92
667	20231030	090100	7312800	4400	4400	4400	4400	0
668	20231030	090000	7312800	4400	4400	4400	4400	1662