KissMeData/012620/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185700	47987270	8870	8870	8870	8870	87
3	20231030	185600	47987270	8870	8870	8870	8870	0
4	20231030	185500	47987270	8870	8870	8870	8870	0
5	20231030	185400	47987270	8870	8870	8870	8870	0
6	20231030	185300	47987270	8870	8870	8870	8870	0
7	20231030	185200	47987270	8870	8870	8870	8870	0
8	20231030	185100	47987270	8870	8870	8870	8870	0
9	20231030	185000	47987270	8870	8870	8870	8870	0
10	20231030	184900	47987270	8870	8870	8870	8870	0
11	20231030	184800	47987270	8870	8870	8870	8870	0
12	20231030	184700	47987270	8870	8870	8870	8870	0
13	20231030	184600	47987270	8870	8870	8870	8870	0
14	20231030	184500	47987270	8870	8870	8870	8870	0
15	20231030	184400	47987270	8870	8870	8870	8870	0
16	20231030	184300	47987270	8870	8870	8870	8870	0
17	20231030	184200	47987270	8870	8870	8870	8870	0
18	20231030	184100	47987270	8870	8870	8870	8870	0
19	20231030	184000	47987270	8870	8870	8870	8870	0
20	20231030	183900	47987270	8870	8870	8870	8870	0
21	20231030	183800	47987270	8870	8870	8870	8870	0
22	20231030	183700	47987270	8870	8870	8870	8870	0
23	20231030	183600	47987270	8870	8870	8870	8870	0
24	20231030	183500	47987270	8870	8870	8870	8870	0
25	20231030	183400	47987270	8870	8870	8870	8870	0
26	20231030	183300	47987270	8870	8870	8870	8870	0
27	20231030	183200	47987270	8870	8870	8870	8870	0
28	20231030	183100	47987270	8870	8870	8870	8870	0
29	20231030	183000	47987270	8870	8870	8870	8870	0
30	20231030	182900	47987270	8870	8870	8870	8870	0
31	20231030	182800	47987270	8870	8870	8870	8870	0
32	20231030	182700	47987270	8870	8870	8870	8870	87
33	20231030	182600	47987270	8870	8870	8870	8870	0
34	20231030	182500	47987270	8870	8870	8870	8870	0
35	20231030	182400	47987270	8870	8870	8870	8870	0
36	20231030	182300	47987270	8870	8870	8870	8870	0
37	20231030	182200	47987270	8870	8870	8870	8870	0
38	20231030	182100	47987270	8870	8870	8870	8870	0
39	20231030	182000	47987270	8870	8870	8870	8870	0
40	20231030	181900	47987270	8870	8870	8870	8870	0
41	20231030	181800	47987270	8870	8870	8870	8870	0
42	20231030	181700	47987270	8870	8870	8870	8870	0
43	20231030	181600	47987270	8870	8870	8870	8870	0
44	20231030	181500	47987270	8870	8870	8870	8870	0
45	20231030	181400	47987270	8870	8870	8870	8870	0
46	20231030	181300	47987270	8870	8870	8870	8870	0
47	20231030	181200	47987270	8870	8870	8870	8870	0
48	20231030	181100	47987270	8870	8870	8870	8870	0
49	20231030	181000	47987270	8870	8870	8870	8870	0
50	20231030	180900	47987270	8870	8870	8870	8870	0
51	20231030	180800	47987270	8870	8870	8870	8870	0
52	20231030	180700	47987270	8870	8870	8870	8870	0
53	20231030	180600	47987270	8870	8870	8870	8870	0
54	20231030	180500	47987270	8870	8870	8870	8870	0
55	20231030	180400	47987270	8870	8870	8870	8870	0
56	20231030	180300	47987270	8870	8870	8870	8870	0
57	20231030	180200	47987270	8870	8870	8870	8870	0
58	20231030	180100	47987270	8870	8870	8870	8870	0
59	20231030	180000	47987270	8870	8870	8870	8870	0
60	20231030	175900	47987270	8870	8870	8870	8870	0
61	20231030	175800	47987270	8870	8870	8870	8870	0
62	20231030	175700	47987270	8870	8870	8870	8870	87
63	20231030	175600	47987270	8870	8870	8870	8870	0
64	20231030	175500	47987270	8870	8870	8870	8870	0
65	20231030	175400	47987270	8870	8870	8870	8870	0
66	20231030	175300	47987270	8870	8870	8870	8870	0
67	20231030	175200	47987270	8870	8870	8870	8870	0
68	20231030	175100	47987270	8870	8870	8870	8870	0
69	20231030	175000	47987270	8870	8870	8870	8870	0
70	20231030	174900	47987270	8870	8870	8870	8870	0
71	20231030	174800	47987270	8870	8870	8870	8870	0
72	20231030	174700	47987270	8870	8870	8870	8870	0
73	20231030	174600	47987270	8870	8870	8870	8870	0
74	20231030	174500	47987270	8870	8870	8870	8870	0
75	20231030	174400	47987270	8870	8870	8870	8870	0
76	20231030	174300	47987270	8870	8870	8870	8870	0
77	20231030	174200	47987270	8870	8870	8870	8870	0
78	20231030	174100	47987270	8870	8870	8870	8870	0
79	20231030	174000	47987270	8870	8870	8870	8870	0
80	20231030	173900	47987270	8870	8870	8870	8870	0
81	20231030	173800	47987270	8870	8870	8870	8870	0
82	20231030	173700	47987270	8870	8870	8870	8870	0
83	20231030	173600	47987270	8870	8870	8870	8870	0
84	20231030	173500	47987270	8870	8870	8870	8870	0
85	20231030	173400	47987270	8870	8870	8870	8870	0
86	20231030	173300	47987270	8870	8870	8870	8870	0
87	20231030	173200	47987270	8870	8870	8870	8870	0
88	20231030	173100	47987270	8870	8870	8870	8870	0
89	20231030	173000	47987270	8870	8870	8870	8870	0
90	20231030	172900	47987270	8870	8870	8870	8870	0
91	20231030	172800	47987270	8870	8870	8870	8870	0
92	20231030	172700	47987270	8870	8870	8870	8870	87
93	20231030	172600	47987270	8870	8870	8870	8870	0
94	20231030	172500	47987270	8870	8870	8870	8870	0
95	20231030	172400	47987270	8870	8870	8870	8870	0
96	20231030	172300	47987270	8870	8870	8870	8870	0
97	20231030	172200	47987270	8870	8870	8870	8870	0
98	20231030	172100	47987270	8870	8870	8870	8870	0
99	20231030	172000	47987270	8870	8870	8870	8870	0
100	20231030	171900	47987270	8870	8870	8870	8870	0
101	20231030	171800	47987270	8870	8870	8870	8870	0
102	20231030	171700	47987270	8870	8870	8870	8870	0
103	20231030	171600	47987270	8870	8870	8870	8870	0
104	20231030	171500	47987270	8870	8870	8870	8870	0
105	20231030	171400	47987270	8870	8870	8870	8870	0
106	20231030	171300	47987270	8870	8870	8870	8870	0
107	20231030	171200	47987270	8870	8870	8870	8870	0
108	20231030	171100	47987270	8870	8870	8870	8870	0
109	20231030	171000	47987270	8870	8870	8870	8870	0
110	20231030	170900	47987270	8870	8870	8870	8870	0
111	20231030	170800	47987270	8870	8870	8870	8870	0
112	20231030	170700	47987270	8870	8870	8870	8870	0
113	20231030	170600	47987270	8870	8870	8870	8870	0
114	20231030	170500	47987270	8870	8870	8870	8870	0
115	20231030	170400	47987270	8870	8870	8870	8870	0
116	20231030	170300	47987270	8870	8870	8870	8870	0
117	20231030	170200	47987270	8870	8870	8870	8870	0
118	20231030	170100	47987270	8870	8870	8870	8870	0
119	20231030	170000	47987270	8870	8870	8870	8870	0
120	20231030	165900	47987270	8870	8870	8870	8870	0
121	20231030	165800	47987270	8870	8870	8870	8870	0
122	20231030	165700	47987270	8870	8870	8870	8870	87
123	20231030	165600	47987270	8870	8870	8870	8870	0
124	20231030	165500	47987270	8870	8870	8870	8870	0
125	20231030	165400	47987270	8870	8870	8870	8870	0
126	20231030	165300	47987270	8870	8870	8870	8870	0
127	20231030	165200	47987270	8870	8870	8870	8870	0
128	20231030	165100	47987270	8870	8870	8870	8870	0
129	20231030	165000	47987270	8870	8870	8870	8870	0
130	20231030	164900	47987270	8870	8870	8870	8870	0
131	20231030	164800	47987270	8870	8870	8870	8870	0
132	20231030	164700	47987270	8870	8870	8870	8870	0
133	20231030	164600	47987270	8870	8870	8870	8870	0
134	20231030	164500	47987270	8870	8870	8870	8870	0
135	20231030	164400	47987270	8870	8870	8870	8870	0
136	20231030	164300	47987270	8870	8870	8870	8870	0
137	20231030	164200	47987270	8870	8870	8870	8870	0
138	20231030	164100	47987270	8870	8870	8870	8870	0
139	20231030	164000	47987270	8870	8870	8870	8870	0
140	20231030	163900	47987270	8870	8870	8870	8870	0
141	20231030	163800	47987270	8870	8870	8870	8870	0
142	20231030	163700	47987270	8870	8870	8870	8870	0
143	20231030	163600	47987270	8870	8870	8870	8870	0
144	20231030	163500	47987270	8870	8870	8870	8870	0
145	20231030	163400	47987270	8870	8870	8870	8870	0
146	20231030	163300	47987270	8870	8870	8870	8870	0
147	20231030	163200	47987270	8870	8870	8870	8870	0
148	20231030	163100	47987270	8870	8870	8870	8870	0
149	20231030	163000	47987270	8870	8870	8870	8870	0
150	20231030	162900	47987270	8870	8870	8870	8870	0
151	20231030	162800	47987270	8870	8870	8870	8870	0
152	20231030	162700	47987270	8870	8870	8870	8870	87
153	20231030	162600	47987270	8870	8870	8870	8870	0
154	20231030	162500	47987270	8870	8870	8870	8870	0
155	20231030	162400	47987270	8870	8870	8870	8870	0
156	20231030	162300	47987270	8870	8870	8870	8870	0
157	20231030	162200	47987270	8870	8870	8870	8870	0
158	20231030	162100	47987270	8870	8870	8870	8870	0
159	20231030	162000	47987270	8870	8870	8870	8870	0
160	20231030	161900	47987270	8870	8870	8870	8870	0
161	20231030	161800	47987270	8870	8870	8870	8870	0
162	20231030	161700	47987270	8870	8870	8870	8870	0
163	20231030	161600	47987270	8870	8870	8870	8870	0
164	20231030	161500	47987270	8870	8870	8870	8870	0
165	20231030	161400	47987270	8870	8870	8870	8870	0
166	20231030	161300	47987270	8870	8870	8870	8870	0
167	20231030	161200	47987270	8870	8870	8870	8870	0
168	20231030	161100	47987270	8870	8870	8870	8870	0
169	20231030	161000	47987270	8870	8870	8870	8870	0
170	20231030	160900	47987270	8870	8870	8870	8870	0
171	20231030	160800	47987270	8870	8870	8870	8870	0
172	20231030	160700	47987270	8870	8870	8870	8870	0
173	20231030	160600	47987270	8870	8870	8870	8870	0
174	20231030	160500	47987270	8870	8870	8870	8870	0
175	20231030	160400	47987270	8870	8870	8870	8870	0
176	20231030	160300	47987270	8870	8870	8870	8870	0
177	20231030	160200	47987270	8870	8870	8870	8870	0
178	20231030	160100	47987270	8870	8870	8870	8870	0
179	20231030	160000	47987270	8870	8870	8870	8870	0
180	20231030	155900	47987270	8870	8870	8870	8870	0
181	20231030	155800	47987270	8870	8870	8870	8870	0
182	20231030	155700	47987270	8870	8870	8870	8870	87
183	20231030	155600	47987270	8870	8870	8870	8870	0
184	20231030	155500	47987270	8870	8870	8870	8870	0
185	20231030	155400	47987270	8870	8870	8870	8870	0
186	20231030	155300	47987270	8870	8870	8870	8870	0
187	20231030	155200	47987270	8870	8870	8870	8870	0
188	20231030	155100	47987270	8870	8870	8870	8870	0
189	20231030	155000	47987270	8870	8870	8870	8870	0
190	20231030	154900	47987270	8870	8870	8870	8870	0
191	20231030	154800	47987270	8870	8870	8870	8870	0
192	20231030	154700	47987270	8870	8870	8870	8870	0
193	20231030	154600	47987270	8870	8870	8870	8870	0
194	20231030	154500	47987270	8870	8870	8870	8870	0
195	20231030	154400	47987270	8870	8870	8870	8870	0
196	20231030	154300	47987270	8870	8870	8870	8870	0
197	20231030	154200	47987270	8870	8870	8870	8870	0
198	20231030	154100	47987270	8870	8870	8870	8870	0
199	20231030	154000	47987270	8870	8870	8870	8870	0
200	20231030	153900	47987270	8870	8870	8870	8870	0
201	20231030	153800	47987270	8870	8870	8870	8870	0
202	20231030	153700	47987270	8870	8870	8870	8870	0
203	20231030	153600	47987270	8870	8870	8870	8870	0
204	20231030	153500	47987270	8870	8870	8870	8870	0
205	20231030	153400	47987270	8870	8870	8870	8870	0
206	20231030	153300	47987270	8870	8870	8870	8870	0
207	20231030	153200	47987270	8870	8870	8870	8870	0
208	20231030	153100	47987270	8870	8870	8870	8870	0
209	20231030	153000	47987270	8870	8870	8870	8870	87
210	20231030	152900	47215580	8860	8860	8860	8860	0
211	20231030	152800	47215580	8860	8860	8860	8860	0
212	20231030	152700	47215580	8860	8860	8860	8860	0
213	20231030	152600	47215580	8860	8860	8860	8860	0
214	20231030	152500	47215580	8860	8860	8860	8860	0
215	20231030	152400	47215580	8860	8860	8860	8860	0
216	20231030	152300	47215580	8860	8860	8860	8860	0
217	20231030	152200	47215580	8860	8860	8860	8860	0
218	20231030	152100	47215580	8860	8860	8860	8860	0
219	20231030	152000	47215580	8860	8860	8860	8860	0
220	20231030	151900	47215580	8860	8860	8860	8860	0
221	20231030	151800	47215580	8860	8860	8860	8860	0
222	20231030	151700	47215580	8860	8860	8860	8860	0
223	20231030	151600	47215580	8860	8860	8860	8860	0
224	20231030	151500	47215580	8860	8860	8860	8860	0
225	20231030	151400	47215580	8860	8860	8860	8860	0
226	20231030	151300	47215580	8860	8860	8860	8860	0
227	20231030	151200	47215580	8860	8860	8860	8860	0
228	20231030	151100	47215580	8860	8860	8860	8860	0
229	20231030	151000	47215580	8860	8860	8860	8860	0
230	20231030	150900	47215580	8860	8860	8860	8860	0
231	20231030	150800	47215580	8860	8860	8860	8860	7
232	20231030	150700	47153560	8870	8870	8870	8870	0
233	20231030	150600	47153560	8870	8870	8870	8870	0
234	20231030	150500	47153560	8870	8870	8870	8870	0
235	20231030	150400	47153560	8870	8870	8870	8870	0
236	20231030	150300	47153560	8870	8870	8870	8870	0
237	20231030	150200	47153560	8870	8870	8870	8870	0
238	20231030	150100	47153560	8870	8870	8870	8870	0
239	20231030	150000	47153560	8870	8870	8870	8870	0
240	20231030	145900	47153560	8870	8870	8870	8870	0
241	20231030	145800	47153560	8870	8870	8870	8870	0
242	20231030	145700	47153560	8870	8870	8870	8870	0
243	20231030	145600	47153560	8870	8870	8870	8870	0
244	20231030	145500	47153560	8870	8870	8870	8870	0
245	20231030	145400	47153560	8870	8870	8870	8870	0
246	20231030	145300	47153560	8870	8870	8870	8870	10
247	20231030	145200	47064860	8860	8860	8860	8860	0
248	20231030	145100	47064860	8860	8860	8860	8860	0
249	20231030	145000	47064860	8860	8860	8860	8860	0
250	20231030	144900	47064860	8860	8860	8860	8860	0
251	20231030	144800	47064860	8860	8860	8860	8860	0
252	20231030	144700	47064860	8860	8860	8860	8860	4
253	20231030	144600	47029420	8870	8870	8870	8870	0
254	20231030	144500	47029420	8870	8870	8870	8870	0
255	20231030	144400	47029420	8870	8870	8870	8870	0
256	20231030	144300	47029420	8870	8870	8870	8870	0
257	20231030	144200	47029420	8870	8870	8870	8870	0
258	20231030	144100	47029420	8870	8870	8870	8870	0
259	20231030	144000	47029420	8870	8870	8870	8870	8
260	20231030	143900	46958460	8870	8870	8870	8870	0
261	20231030	143800	46958460	8870	8870	8870	8870	0
262	20231030	143700	46958460	8870	8870	8870	8870	0
263	20231030	143600	46958460	8870	8870	8870	8870	0
264	20231030	143500	46958460	8870	8870	8870	8870	22
265	20231030	143400	46763320	8860	8860	8860	8860	0
266	20231030	143300	46763320	8860	8860	8860	8860	0
267	20231030	143200	46763320	8860	8860	8860	8860	0
268	20231030	143100	46763320	8860	8860	8860	8860	0
269	20231030	143000	46763320	8860	8860	8860	8860	0
270	20231030	142900	46763320	8860	8860	8860	8860	789
271	20231030	142800	39772780	8860	8850	8860	8850	66
272	20231030	142700	39188630	8850	8850	8850	8850	8
273	20231030	142600	39117830	8850	8850	8850	8850	0
274	20231030	142500	39117830	8850	8850	8850	8850	4
275	20231030	142400	39082430	8850	8850	8850	8850	0
276	20231030	142300	39082430	8850	8850	8850	8850	0
277	20231030	142200	39082430	8850	8850	8850	8850	0
278	20231030	142100	39082430	8850	8850	8850	8850	0
279	20231030	142000	39082430	8850	8850	8850	8850	0
280	20231030	141900	39082430	8850	8850	8850	8850	0
281	20231030	141800	39082430	8850	8850	8850	8850	0
282	20231030	141700	39082430	8850	8850	8850	8850	0
283	20231030	141600	39082430	8850	8850	8850	8850	0
284	20231030	141500	39082430	8850	8850	8850	8850	0
285	20231030	141400	39082430	8850	8850	8850	8850	8
286	20231030	141300	39011630	8850	8850	8850	8850	0
287	20231030	141200	39011630	8850	8850	8850	8850	0
288	20231030	141100	39011630	8850	8850	8850	8850	0
289	20231030	141000	39011630	8850	8850	8850	8850	0
290	20231030	140900	39011630	8850	8850	8850	8850	0
291	20231030	140800	39011630	8850	8850	8850	8850	0
292	20231030	140700	39011630	8850	8850	8850	8850	0
293	20231030	140600	39011630	8850	8850	8850	8850	0
294	20231030	140500	39011630	8850	8850	8850	8850	0
295	20231030	140400	39011630	8850	8850	8850	8850	0
296	20231030	140300	39011630	8850	8850	8850	8850	22
297	20231030	140200	38816930	8850	8850	8850	8850	0
298	20231030	140100	38816930	8850	8850	8850	8850	8
299	20231030	140000	38746130	8850	8850	8850	8850	56
300	20231030	135900	38250530	8850	8850	8850	8850	56
301	20231030	135800	37754930	8830	8830	8830	8830	0
302	20231030	135700	37754930	8830	8830	8830	8830	0
303	20231030	135600	37754930	8830	8830	8830	8830	16
304	20231030	135500	37613650	8830	8830	8830	8830	0
305	20231030	135400	37613650	8830	8830	8830	8830	0
306	20231030	135300	37613650	8830	8830	8830	8830	7
307	20231030	135200	37551840	8840	8840	8840	8840	0
308	20231030	135100	37551840	8840	8840	8840	8840	0
309	20231030	135000	37551840	8840	8840	8840	8840	5
310	20231030	134900	37507640	8860	8860	8860	8860	0
311	20231030	134800	37507640	8860	8860	8860	8860	8
312	20231030	134700	37436760	8860	8860	8860	8860	0
313	20231030	134600	37436760	8860	8860	8860	8860	0
314	20231030	134500	37436760	8860	8860	8860	8860	0
315	20231030	134400	37436760	8860	8860	8860	8860	0
316	20231030	134300	37436760	8860	8860	8860	8860	2
317	20231030	134200	37419040	8860	8860	8860	8860	827
318	20231030	134100	30091820	8860	8860	8860	8860	0
319	20231030	134000	30091820	8860	8860	8860	8860	0
320	20231030	133900	30091820	8860	8860	8860	8860	11
321	20231030	133800	29994360	8860	8860	8860	8860	0
322	20231030	133700	29994360	8860	8860	8860	8860	0
323	20231030	133600	29994360	8860	8860	8860	8860	0
324	20231030	133500	29994360	8860	8850	8860	8850	8
325	20231030	133400	29923530	8850	8850	8850	8850	0
326	20231030	133300	29923530	8850	8850	8850	8850	0
327	20231030	133200	29923530	8850	8850	8850	8850	0
328	20231030	133100	29923530	8850	8850	8850	8850	22
329	20231030	133000	29728830	8850	8850	8850	8850	0
330	20231030	132900	29728830	8850	8850	8850	8850	0
331	20231030	132800	29728830	8850	8850	8850	8850	0
332	20231030	132700	29728830	8850	8850	8850	8850	0
333	20231030	132600	29728830	8850	8850	8850	8850	0
334	20231030	132500	29728830	8850	8850	8850	8850	0
335	20231030	132400	29728830	8850	8850	8850	8850	0
336	20231030	132300	29728830	8850	8850	8850	8850	0
337	20231030	132200	29728830	8850	8850	8850	8850	8
338	20231030	132100	29658030	8850	8850	8850	8850	0
339	20231030	132000	29658030	8850	8850	8850	8850	0
340	20231030	131900	29658030	8850	8850	8850	8850	56
341	20231030	131800	29162430	8850	8850	8850	8850	0
342	20231030	131700	29162430	8850	8850	8850	8850	0
343	20231030	131600	29162430	8850	8850	8850	8850	0
344	20231030	131500	29162430	8850	8850	8850	8850	0
345	20231030	131400	29162430	8850	8850	8850	8850	0
346	20231030	131300	29162430	8850	8850	8850	8850	0
347	20231030	131200	29162430	8850	8850	8850	8850	0
348	20231030	131100	29162430	8850	8850	8850	8850	0
349	20231030	131000	29162430	8850	8850	8850	8850	0
350	20231030	130900	29162430	8850	8850	8850	8850	9
351	20231030	130800	29082780	8850	8850	8850	8850	0
352	20231030	130700	29082780	8850	8850	8850	8850	0
353	20231030	130600	29082780	8850	8850	8850	8850	0
354	20231030	130500	29082780	8850	8850	8850	8850	0
355	20231030	130400	29082780	8850	8850	8850	8850	0
356	20231030	130300	29082780	8850	8850	8850	8850	0
357	20231030	130200	29082780	8850	8850	8850	8850	0
358	20231030	130100	29082780	8850	8850	8850	8850	0
359	20231030	130000	29082780	8850	8850	8850	8850	0
360	20231030	125900	29082780	8850	8850	8850	8850	22
361	20231030	125800	28888080	8850	8850	8850	8850	0
362	20231030	125700	28888080	8850	8850	8850	8850	0
363	20231030	125600	28888080	8850	8850	8850	8850	9
364	20231030	125500	28808430	8850	8850	8850	8850	0
365	20231030	125400	28808430	8850	8850	8850	8850	0
366	20231030	125300	28808430	8850	8850	8850	8850	0
367	20231030	125200	28808430	8850	8850	8850	8850	0
368	20231030	125100	28808430	8850	8850	8850	8850	0
369	20231030	125000	28808430	8850	8850	8850	8850	0
370	20231030	124900	28808430	8850	8850	8850	8850	0
371	20231030	124800	28808430	8850	8850	8850	8850	0
372	20231030	124700	28808430	8850	8850	8850	8850	0
373	20231030	124600	28808430	8850	8850	8850	8850	0
374	20231030	124500	28808430	8850	8850	8850	8850	0
375	20231030	124400	28808430	8850	8850	8850	8850	0
376	20231030	124300	28808430	8850	8840	8850	8840	9
377	20231030	124200	28728820	8830	8830	8830	8830	80
378	20231030	124100	28022420	8830	8830	8830	8830	0
379	20231030	124000	28022420	8830	8830	8830	8830	50
380	20231030	123900	27580920	8840	8840	8840	8840	4
381	20231030	123800	27545560	8840	8840	8840	8840	0
382	20231030	123700	27545560	8840	8840	8840	8840	0
383	20231030	123600	27545560	8840	8840	8840	8840	31
384	20231030	123500	27271520	8840	8840	8840	8840	4
385	20231030	123400	27236160	8830	8830	8830	8830	0
386	20231030	123300	27236160	8830	8830	8830	8830	0
387	20231030	123200	27236160	8830	8830	8830	8830	199
388	20231030	123100	25478990	8830	8830	8830	8830	0
389	20231030	123000	25478990	8830	8830	8830	8830	9
390	20231030	122900	25399520	8830	8830	8830	8830	0
391	20231030	122800	25399520	8830	8830	8830	8830	0
392	20231030	122700	25399520	8830	8830	8830	8830	22
393	20231030	122600	25205260	8830	8830	8830	8830	0
394	20231030	122500	25205260	8830	8830	8830	8830	0
395	20231030	122400	25205260	8830	8830	8830	8830	0
396	20231030	122300	25205260	8830	8830	8830	8830	0
397	20231030	122200	25205260	8830	8830	8830	8830	0
398	20231030	122100	25205260	8830	8830	8830	8830	0
399	20231030	122000	25205260	8830	8830	8830	8830	0
400	20231030	121900	25205260	8830	8830	8830	8830	0
401	20231030	121800	25205260	8830	8830	8830	8830	0
402	20231030	121700	25205260	8830	8830	8830	8830	9
403	20231030	121600	25125790	8830	8830	8830	8830	0
404	20231030	121500	25125790	8830	8830	8830	8830	0
405	20231030	121400	25125790	8830	8830	8830	8830	0
406	20231030	121300	25125790	8830	8830	8830	8830	0
407	20231030	121200	25125790	8830	8830	8830	8830	0
408	20231030	121100	25125790	8830	8830	8830	8830	0
409	20231030	121000	25125790	8830	8830	8830	8830	0
410	20231030	120900	25125790	8830	8830	8830	8830	0
411	20231030	120800	25125790	8830	8830	8830	8830	0
412	20231030	120700	25125790	8830	8830	8830	8830	0
413	20231030	120600	25125790	8830	8830	8830	8830	5
414	20231030	120500	25081640	8830	8830	8830	8830	20
415	20231030	120400	24905040	8830	8830	8830	8830	9
416	20231030	120300	24825570	8830	8830	8830	8830	0
417	20231030	120200	24825570	8830	8830	8830	8830	0
418	20231030	120100	24825570	8830	8830	8830	8830	0
419	20231030	120000	24825570	8830	8830	8830	8830	0
420	20231030	115900	24825570	8830	8830	8830	8830	0
421	20231030	115800	24825570	8830	8830	8830	8830	0
422	20231030	115700	24825570	8830	8830	8830	8830	0
423	20231030	115600	24825570	8830	8830	8830	8830	0
424	20231030	115500	24825570	8830	8830	8830	8830	22
425	20231030	115400	24631310	8830	8830	8830	8830	0
426	20231030	115300	24631310	8830	8830	8830	8830	0
427	20231030	115200	24631310	8830	8830	8830	8830	0
428	20231030	115100	24631310	8830	8830	8830	8830	9
429	20231030	115000	24551840	8820	8820	8820	8820	1
430	20231030	114900	24543020	8830	8830	8830	8830	0
431	20231030	114800	24543020	8830	8830	8830	8830	0
432	20231030	114700	24543020	8830	8830	8830	8830	0
433	20231030	114600	24543020	8830	8830	8830	8830	0
434	20231030	114500	24543020	8830	8830	8830	8830	0
435	20231030	114400	24543020	8830	8830	8830	8830	0
436	20231030	114300	24543020	8830	8830	8830	8830	0
437	20231030	114200	24543020	8830	8830	8830	8830	0
438	20231030	114100	24543020	8830	8830	8830	8830	0
439	20231030	114000	24543020	8830	8830	8830	8830	0
440	20231030	113900	24543020	8830	8830	8830	8830	7
441	20231030	113800	24481210	8830	8830	8830	8830	9
442	20231030	113700	24401740	8820	8820	8820	8820	0
443	20231030	113600	24401740	8820	8820	8820	8820	7
444	20231030	113500	24340000	8830	8830	8830	8830	0
445	20231030	113400	24340000	8830	8830	8830	8830	0
446	20231030	113300	24340000	8830	8830	8830	8830	0
447	20231030	113200	24340000	8830	8830	8830	8830	0
448	20231030	113100	24340000	8830	8830	8830	8830	0
449	20231030	113000	24340000	8830	8830	8830	8830	0
450	20231030	112900	24340000	8830	8830	8830	8830	0
451	20231030	112800	24340000	8830	8830	8830	8830	0
452	20231030	112700	24340000	8830	8830	8830	8830	0
453	20231030	112600	24340000	8830	8830	8830	8830	0
454	20231030	112500	24340000	8830	8830	8830	8830	9
455	20231030	112400	24260530	8830	8830	8830	8830	0
456	20231030	112300	24260530	8830	8830	8830	8830	22
457	20231030	112200	24066270	8830	8830	8830	8830	0
458	20231030	112100	24066270	8830	8830	8830	8830	0
459	20231030	112000	24066270	8830	8830	8830	8830	0
460	20231030	111900	24066270	8830	8830	8830	8830	0
461	20231030	111800	24066270	8830	8830	8830	8830	0
462	20231030	111700	24066270	8830	8830	8830	8830	0
463	20231030	111600	24066270	8830	8830	8830	8830	0
464	20231030	111500	24066270	8830	8830	8830	8830	0
465	20231030	111400	24066270	8830	8830	8830	8830	0
466	20231030	111300	24066270	8830	8830	8830	8830	0
467	20231030	111200	24066270	8830	8830	8830	8830	9
468	20231030	111100	23986800	8820	8820	8820	8820	0
469	20231030	111000	23986800	8820	8820	8820	8820	25
470	20231030	110900	23766300	8820	8820	8820	8820	0
471	20231030	110800	23766300	8820	8820	8820	8820	100
472	20231030	110700	22884300	8810	8810	8810	8810	0
473	20231030	110600	22884300	8810	8810	8810	8810	25
474	20231030	110500	22664050	8810	8810	8810	8810	0
475	20231030	110400	22664050	8810	8810	8810	8810	0
476	20231030	110300	22664050	8810	8810	8810	8810	0
477	20231030	110200	22664050	8810	8810	8810	8810	10
478	20231030	110100	22575950	8820	8820	8820	8820	0
479	20231030	110000	22575950	8820	8820	8820	8820	0
480	20231030	105900	22575950	8820	8810	8820	8810	62
481	20231030	105800	22029640	8820	8820	8820	8820	0
482	20231030	105700	22029640	8820	8820	8820	8820	0
483	20231030	105600	22029640	8820	8820	8820	8820	0
484	20231030	105500	22029640	8820	8820	8820	8820	0
485	20231030	105400	22029640	8820	8820	8820	8820	0
486	20231030	105300	22029640	8820	8820	8820	8820	0
487	20231030	105200	22029640	8820	8820	8820	8820	0
488	20231030	105100	22029640	8820	8820	8820	8820	23
489	20231030	105000	21826780	8820	8820	8820	8820	22
490	20231030	104900	21632740	8820	8820	8820	8820	0
491	20231030	104800	21632740	8820	8820	8820	8820	0
492	20231030	104700	21632740	8820	8820	8820	8820	0
493	20231030	104600	21632740	8820	8820	8820	8820	9
494	20231030	104500	21553360	8820	8820	8820	8820	0
495	20231030	104400	21553360	8820	8820	8820	8820	0
496	20231030	104300	21553360	8820	8820	8820	8820	0
497	20231030	104200	21553360	8820	8820	8820	8820	0
498	20231030	104100	21553360	8820	8820	8820	8820	0
499	20231030	104000	21553360	8820	8820	8820	8820	0
500	20231030	103900	21553360	8820	8820	8820	8820	0
501	20231030	103800	21553360	8820	8820	8820	8820	0
502	20231030	103700	21553360	8820	8820	8820	8820	0
503	20231030	103600	21553360	8820	8820	8820	8820	0
504	20231030	103500	21553360	8820	8820	8820	8820	0
505	20231030	103400	21553360	8820	8820	8820	8820	0
506	20231030	103300	21553360	8820	8820	8820	8820	9
507	20231030	103200	21473980	8810	8810	8810	8810	0
508	20231030	103100	21473980	8810	8810	8810	8810	0
509	20231030	103000	21473980	8810	8810	8810	8810	30
510	20231030	102900	21209680	8810	8810	8810	8810	0
511	20231030	102800	21209680	8810	8810	8810	8810	0
512	20231030	102700	21209680	8810	8810	8810	8810	0
513	20231030	102600	21209680	8810	8810	8810	8810	0
514	20231030	102500	21209680	8810	8810	8810	8810	0
515	20231030	102400	21209680	8810	8810	8810	8810	77
516	20231030	102300	20531310	8810	8810	8810	8810	0
517	20231030	102200	20531310	8810	8810	8810	8810	0
518	20231030	102100	20531310	8810	8810	8810	8810	0
519	20231030	102000	20531310	8810	8810	8810	8810	0
520	20231030	101900	20531310	8810	8810	8810	8810	23
521	20231030	101800	20328680	8800	8800	8800	8800	0
522	20231030	101700	20328680	8800	8800	8800	8800	0
523	20231030	101600	20328680	8800	8800	8800	8800	0
524	20231030	101500	20328680	8800	8800	8800	8800	0
525	20231030	101400	20328680	8800	8800	8800	8800	4
526	20231030	101300	20293480	8800	8800	8800	8800	132
527	20231030	101200	19131880	8790	8790	8790	8790	18
528	20231030	101100	18973660	8790	8790	8790	8790	0
529	20231030	101000	18973660	8790	8790	8790	8790	0
530	20231030	100900	18973660	8790	8790	8790	8790	56
531	20231030	100800	18481420	8770	8770	8770	8770	0
532	20231030	100700	18481420	8770	8770	8770	8770	50
533	20231030	100600	18042920	8770	8770	8770	8770	0
534	20231030	100500	18042920	8770	8770	8770	8770	0
535	20231030	100400	18042920	8770	8770	8770	8770	0
536	20231030	100300	18042920	8770	8770	8770	8770	0
537	20231030	100200	18042920	8770	8770	8770	8770	0
538	20231030	100100	18042920	8770	8770	8770	8770	0
539	20231030	100000	18042920	8770	8770	8770	8770	0
540	20231030	095900	18042920	8770	8770	8770	8770	0
541	20231030	095800	18042920	8770	8770	8770	8770	0
542	20231030	095700	18042920	8770	8770	8770	8770	0
543	20231030	095600	18042920	8770	8770	8770	8770	0
544	20231030	095500	18042920	8770	8770	8770	8770	0
545	20231030	095400	18042920	8770	8770	8770	8770	27
546	20231030	095300	17806130	8770	8770	8770	8770	0
547	20231030	095200	17806130	8770	8770	8770	8770	0
548	20231030	095100	17806130	8770	8770	8770	8770	0
549	20231030	095000	17806130	8770	8770	8770	8770	0
550	20231030	094900	17806130	8770	8770	8770	8770	0
551	20231030	094800	17806130	8770	8770	8770	8770	0
552	20231030	094700	17806130	8770	8760	8770	8760	58
553	20231030	094600	17297820	8760	8760	8760	8760	0
554	20231030	094500	17297820	8760	8760	8760	8760	0
555	20231030	094400	17297820	8760	8760	8760	8760	0
556	20231030	094300	17297820	8760	8760	8760	8760	0
557	20231030	094200	17297820	8760	8760	8760	8760	0
558	20231030	094100	17297820	8760	8760	8760	8760	5
559	20231030	094000	17254020	8760	8760	8760	8760	0
560	20231030	093900	17254020	8760	8760	8760	8760	0
561	20231030	093800	17254020	8760	8760	8760	8760	0
562	20231030	093700	17254020	8760	8760	8760	8760	0
563	20231030	093600	17254020	8760	8760	8760	8760	10
564	20231030	093500	17166420	8790	8790	8790	8790	0
565	20231030	093400	17166420	8790	8790	8790	8790	0
566	20231030	093300	17166420	8790	8790	8790	8790	10
567	20231030	093200	17078520	8730	8730	8730	8730	0
568	20231030	093100	17078520	8730	8730	8730	8730	0
569	20231030	093000	17078520	8730	8730	8730	8730	9
570	20231030	092900	16999950	8730	8730	8730	8730	0
571	20231030	092800	16999950	8730	8790	8790	8730	866
572	20231030	092700	9417610	8790	8790	8790	8790	0
573	20231030	092600	9417610	8790	8790	8790	8790	0
574	20231030	092500	9417610	8790	8790	8790	8790	3
575	20231030	092400	9391240	8790	8790	8790	8790	1
576	20231030	092300	9382450	8800	8800	8800	8800	0
577	20231030	092200	9382450	8800	8800	8800	8800	51
578	20231030	092100	8933650	8780	8780	8780	8780	75
579	20231030	092000	8275150	8780	8780	8780	8780	0
580	20231030	091900	8275150	8780	8780	8780	8780	0
581	20231030	091800	8275150	8780	8780	8780	8780	3
582	20231030	091700	8248810	8780	8780	8780	8780	0
583	20231030	091600	8248810	8780	8780	8780	8780	0
584	20231030	091500	8248810	8780	8780	8780	8780	0
585	20231030	091400	8248810	8780	8780	8780	8780	0
586	20231030	091300	8248810	8780	8790	8790	8780	221
587	20231030	091200	6307460	8780	8780	8780	8780	0
588	20231030	091100	6307460	8780	8780	8780	8780	0
589	20231030	091000	6307460	8780	8780	8780	8780	0
590	20231030	090900	6307460	8780	8780	8780	8780	0
591	20231030	090800	6307460	8780	8780	8780	8780	0
592	20231030	090700	6307460	8780	8800	8800	8780	5
593	20231030	090600	6263530	8860	8860	8860	8860	3
594	20231030	090500	6236950	8830	8830	8830	8830	0
595	20231030	090400	6236950	8830	8830	8830	8830	0
596	20231030	090300	6236950	8830	8830	8830	8830	297
597	20231030	090200	3614440	8830	8830	8830	8830	0
598	20231030	090100	3614440	8830	8810	8830	8750	86
599	20231030	090000	2857720	8820	8820	8820	8820	320