KissMeData/260660/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205100	45666310	5990	5990	5990	5990	316
3	20231030	205000	45666310	5990	5990	5990	5990	0
4	20231030	204900	45666310	5990	5990	5990	5990	0
5	20231030	204800	45666310	5990	5990	5990	5990	0
6	20231030	204700	45666310	5990	5990	5990	5990	0
7	20231030	204600	45666310	5990	5990	5990	5990	0
8	20231030	204500	45666310	5990	5990	5990	5990	0
9	20231030	204400	45666310	5990	5990	5990	5990	0
10	20231030	204300	45666310	5990	5990	5990	5990	0
11	20231030	204200	45666310	5990	5990	5990	5990	0
12	20231030	204100	45666310	5990	5990	5990	5990	0
13	20231030	204000	45666310	5990	5990	5990	5990	0
14	20231030	203900	45666310	5990	5990	5990	5990	0
15	20231030	203800	45666310	5990	5990	5990	5990	0
16	20231030	203700	45666310	5990	5990	5990	5990	0
17	20231030	203600	45666310	5990	5990	5990	5990	0
18	20231030	203500	45666310	5990	5990	5990	5990	0
19	20231030	203400	45666310	5990	5990	5990	5990	0
20	20231030	203300	45666310	5990	5990	5990	5990	0
21	20231030	203200	45666310	5990	5990	5990	5990	0
22	20231030	203100	45666310	5990	5990	5990	5990	0
23	20231030	203000	45666310	5990	5990	5990	5990	0
24	20231030	202900	45666310	5990	5990	5990	5990	0
25	20231030	202800	45666310	5990	5990	5990	5990	0
26	20231030	202700	45666310	5990	5990	5990	5990	0
27	20231030	202600	45666310	5990	5990	5990	5990	0
28	20231030	202500	45666310	5990	5990	5990	5990	0
29	20231030	202400	45666310	5990	5990	5990	5990	0
30	20231030	202300	45666310	5990	5990	5990	5990	0
31	20231030	202200	45666310	5990	5990	5990	5990	0
32	20231030	202100	45666310	5990	5990	5990	5990	316
33	20231030	202000	45666310	5990	5990	5990	5990	0
34	20231030	201900	45666310	5990	5990	5990	5990	0
35	20231030	201800	45666310	5990	5990	5990	5990	0
36	20231030	201700	45666310	5990	5990	5990	5990	0
37	20231030	201600	45666310	5990	5990	5990	5990	0
38	20231030	201500	45666310	5990	5990	5990	5990	0
39	20231030	201400	45666310	5990	5990	5990	5990	0
40	20231030	201300	45666310	5990	5990	5990	5990	0
41	20231030	201200	45666310	5990	5990	5990	5990	0
42	20231030	201100	45666310	5990	5990	5990	5990	0
43	20231030	201000	45666310	5990	5990	5990	5990	0
44	20231030	200900	45666310	5990	5990	5990	5990	0
45	20231030	200800	45666310	5990	5990	5990	5990	0
46	20231030	200700	45666310	5990	5990	5990	5990	0
47	20231030	200600	45666310	5990	5990	5990	5990	0
48	20231030	200500	45666310	5990	5990	5990	5990	0
49	20231030	200400	45666310	5990	5990	5990	5990	0
50	20231030	200300	45666310	5990	5990	5990	5990	0
51	20231030	200200	45666310	5990	5990	5990	5990	0
52	20231030	200100	45666310	5990	5990	5990	5990	0
53	20231030	200000	45666310	5990	5990	5990	5990	0
54	20231030	195900	45666310	5990	5990	5990	5990	0
55	20231030	195800	45666310	5990	5990	5990	5990	0
56	20231030	195700	45666310	5990	5990	5990	5990	0
57	20231030	195600	45666310	5990	5990	5990	5990	0
58	20231030	195500	45666310	5990	5990	5990	5990	0
59	20231030	195400	45666310	5990	5990	5990	5990	0
60	20231030	195300	45666310	5990	5990	5990	5990	0
61	20231030	195200	45666310	5990	5990	5990	5990	0
62	20231030	195100	45666310	5990	5990	5990	5990	316
63	20231030	195000	45666310	5990	5990	5990	5990	0
64	20231030	194900	45666310	5990	5990	5990	5990	0
65	20231030	194800	45666310	5990	5990	5990	5990	0
66	20231030	194700	45666310	5990	5990	5990	5990	0
67	20231030	194600	45666310	5990	5990	5990	5990	0
68	20231030	194500	45666310	5990	5990	5990	5990	0
69	20231030	194400	45666310	5990	5990	5990	5990	0
70	20231030	194300	45666310	5990	5990	5990	5990	0
71	20231030	194200	45666310	5990	5990	5990	5990	0
72	20231030	194100	45666310	5990	5990	5990	5990	0
73	20231030	194000	45666310	5990	5990	5990	5990	0
74	20231030	193900	45666310	5990	5990	5990	5990	0
75	20231030	193800	45666310	5990	5990	5990	5990	0
76	20231030	193700	45666310	5990	5990	5990	5990	0
77	20231030	193600	45666310	5990	5990	5990	5990	0
78	20231030	193500	45666310	5990	5990	5990	5990	0
79	20231030	193400	45666310	5990	5990	5990	5990	0
80	20231030	193300	45666310	5990	5990	5990	5990	0
81	20231030	193200	45666310	5990	5990	5990	5990	0
82	20231030	193100	45666310	5990	5990	5990	5990	0
83	20231030	193000	45666310	5990	5990	5990	5990	0
84	20231030	192900	45666310	5990	5990	5990	5990	0
85	20231030	192800	45666310	5990	5990	5990	5990	0
86	20231030	192700	45666310	5990	5990	5990	5990	0
87	20231030	192600	45666310	5990	5990	5990	5990	0
88	20231030	192500	45666310	5990	5990	5990	5990	0
89	20231030	192400	45666310	5990	5990	5990	5990	0
90	20231030	192300	45666310	5990	5990	5990	5990	0
91	20231030	192200	45666310	5990	5990	5990	5990	0
92	20231030	192100	45666310	5990	5990	5990	5990	316
93	20231030	192000	45666310	5990	5990	5990	5990	0
94	20231030	191900	45666310	5990	5990	5990	5990	0
95	20231030	191800	45666310	5990	5990	5990	5990	0
96	20231030	191700	45666310	5990	5990	5990	5990	0
97	20231030	191600	45666310	5990	5990	5990	5990	0
98	20231030	191500	45666310	5990	5990	5990	5990	0
99	20231030	191400	45666310	5990	5990	5990	5990	0
100	20231030	191300	45666310	5990	5990	5990	5990	0
101	20231030	191200	45666310	5990	5990	5990	5990	0
102	20231030	191100	45666310	5990	5990	5990	5990	0
103	20231030	191000	45666310	5990	5990	5990	5990	0
104	20231030	190900	45666310	5990	5990	5990	5990	0
105	20231030	190800	45666310	5990	5990	5990	5990	0
106	20231030	190700	45666310	5990	5990	5990	5990	0
107	20231030	190600	45666310	5990	5990	5990	5990	0
108	20231030	190500	45666310	5990	5990	5990	5990	0
109	20231030	190400	45666310	5990	5990	5990	5990	0
110	20231030	190300	45666310	5990	5990	5990	5990	0
111	20231030	190200	45666310	5990	5990	5990	5990	0
112	20231030	190100	45666310	5990	5990	5990	5990	0
113	20231030	190000	45666310	5990	5990	5990	5990	0
114	20231030	185900	45666310	5990	5990	5990	5990	0
115	20231030	185800	45666310	5990	5990	5990	5990	0
116	20231030	185700	45666310	5990	5990	5990	5990	0
117	20231030	185600	45666310	5990	5990	5990	5990	0
118	20231030	185500	45666310	5990	5990	5990	5990	0
119	20231030	185400	45666310	5990	5990	5990	5990	0
120	20231030	185300	45666310	5990	5990	5990	5990	0
121	20231030	185200	45666310	5990	5990	5990	5990	0
122	20231030	185100	45666310	5990	5990	5990	5990	316
123	20231030	185000	45666310	5990	5990	5990	5990	0
124	20231030	184900	45666310	5990	5990	5990	5990	0
125	20231030	184800	45666310	5990	5990	5990	5990	0
126	20231030	184700	45666310	5990	5990	5990	5990	0
127	20231030	184600	45666310	5990	5990	5990	5990	0
128	20231030	184500	45666310	5990	5990	5990	5990	0
129	20231030	184400	45666310	5990	5990	5990	5990	0
130	20231030	184300	45666310	5990	5990	5990	5990	0
131	20231030	184200	45666310	5990	5990	5990	5990	0
132	20231030	184100	45666310	5990	5990	5990	5990	0
133	20231030	184000	45666310	5990	5990	5990	5990	0
134	20231030	183900	45666310	5990	5990	5990	5990	0
135	20231030	183800	45666310	5990	5990	5990	5990	0
136	20231030	183700	45666310	5990	5990	5990	5990	0
137	20231030	183600	45666310	5990	5990	5990	5990	0
138	20231030	183500	45666310	5990	5990	5990	5990	0
139	20231030	183400	45666310	5990	5990	5990	5990	0
140	20231030	183300	45666310	5990	5990	5990	5990	0
141	20231030	183200	45666310	5990	5990	5990	5990	0
142	20231030	183100	45666310	5990	5990	5990	5990	0
143	20231030	183000	45666310	5990	5990	5990	5990	0
144	20231030	182900	45666310	5990	5990	5990	5990	0
145	20231030	182800	45666310	5990	5990	5990	5990	0
146	20231030	182700	45666310	5990	5990	5990	5990	0
147	20231030	182600	45666310	5990	5990	5990	5990	0
148	20231030	182500	45666310	5990	5990	5990	5990	0
149	20231030	182400	45666310	5990	5990	5990	5990	0
150	20231030	182300	45666310	5990	5990	5990	5990	0
151	20231030	182200	45666310	5990	5990	5990	5990	0
152	20231030	182100	45666310	5990	5990	5990	5990	316
153	20231030	182000	45666310	5990	5990	5990	5990	0
154	20231030	181900	45666310	5990	5990	5990	5990	0
155	20231030	181800	45666310	5990	5990	5990	5990	0
156	20231030	181700	45666310	5990	5990	5990	5990	0
157	20231030	181600	45666310	5990	5990	5990	5990	0
158	20231030	181500	45666310	5990	5990	5990	5990	0
159	20231030	181400	45666310	5990	5990	5990	5990	0
160	20231030	181300	45666310	5990	5990	5990	5990	0
161	20231030	181200	45666310	5990	5990	5990	5990	0
162	20231030	181100	45666310	5990	5990	5990	5990	0
163	20231030	181000	45666310	5990	5990	5990	5990	0
164	20231030	180900	45666310	5990	5990	5990	5990	0
165	20231030	180800	45666310	5990	5990	5990	5990	0
166	20231030	180700	45666310	5990	5990	5990	5990	0
167	20231030	180600	45666310	5990	5990	5990	5990	0
168	20231030	180500	45666310	5990	5990	5990	5990	0
169	20231030	180400	45666310	5990	5990	5990	5990	0
170	20231030	180300	45666310	5990	5990	5990	5990	0
171	20231030	180200	45666310	5990	5990	5990	5990	0
172	20231030	180100	45666310	5990	5990	5990	5990	0
173	20231030	180000	45666310	5990	5990	5990	5990	0
174	20231030	175900	45666310	5990	5990	5990	5990	0
175	20231030	175800	45666310	5990	5990	5990	5990	0
176	20231030	175700	45666310	5990	5990	5990	5990	0
177	20231030	175600	45666310	5990	5990	5990	5990	0
178	20231030	175500	45666310	5990	5990	5990	5990	0
179	20231030	175400	45666310	5990	5990	5990	5990	0
180	20231030	175300	45666310	5990	5990	5990	5990	0
181	20231030	175200	45666310	5990	5990	5990	5990	0
182	20231030	175100	45666310	5990	5990	5990	5990	316
183	20231030	175000	45666310	5990	5990	5990	5990	0
184	20231030	174900	45666310	5990	5990	5990	5990	0
185	20231030	174800	45666310	5990	5990	5990	5990	0
186	20231030	174700	45666310	5990	5990	5990	5990	0
187	20231030	174600	45666310	5990	5990	5990	5990	0
188	20231030	174500	45666310	5990	5990	5990	5990	0
189	20231030	174400	45666310	5990	5990	5990	5990	0
190	20231030	174300	45666310	5990	5990	5990	5990	0
191	20231030	174200	45666310	5990	5990	5990	5990	0
192	20231030	174100	45666310	5990	5990	5990	5990	0
193	20231030	174000	45666310	5990	5990	5990	5990	0
194	20231030	173900	45666310	5990	5990	5990	5990	0
195	20231030	173800	45666310	5990	5990	5990	5990	0
196	20231030	173700	45666310	5990	5990	5990	5990	0
197	20231030	173600	45666310	5990	5990	5990	5990	0
198	20231030	173500	45666310	5990	5990	5990	5990	0
199	20231030	173400	45666310	5990	5990	5990	5990	0
200	20231030	173300	45666310	5990	5990	5990	5990	0
201	20231030	173200	45666310	5990	5990	5990	5990	0
202	20231030	173100	45666310	5990	5990	5990	5990	0
203	20231030	173000	45666310	5990	5990	5990	5990	0
204	20231030	172900	45666310	5990	5990	5990	5990	0
205	20231030	172800	45666310	5990	5990	5990	5990	0
206	20231030	172700	45666310	5990	5990	5990	5990	0
207	20231030	172600	45666310	5990	5990	5990	5990	0
208	20231030	172500	45666310	5990	5990	5990	5990	0
209	20231030	172400	45666310	5990	5990	5990	5990	0
210	20231030	172300	45666310	5990	5990	5990	5990	0
211	20231030	172200	45666310	5990	5990	5990	5990	0
212	20231030	172100	45666310	5990	5990	5990	5990	316
213	20231030	172000	45666310	5990	5990	5990	5990	0
214	20231030	171900	45666310	5990	5990	5990	5990	0
215	20231030	171800	45666310	5990	5990	5990	5990	0
216	20231030	171700	45666310	5990	5990	5990	5990	0
217	20231030	171600	45666310	5990	5990	5990	5990	0
218	20231030	171500	45666310	5990	5990	5990	5990	0
219	20231030	171400	45666310	5990	5990	5990	5990	0
220	20231030	171300	45666310	5990	5990	5990	5990	0
221	20231030	171200	45666310	5990	5990	5990	5990	0
222	20231030	171100	45666310	5990	5990	5990	5990	0
223	20231030	171000	45666310	5990	5990	5990	5990	0
224	20231030	170900	45666310	5990	5990	5990	5990	0
225	20231030	170800	45666310	5990	5990	5990	5990	0
226	20231030	170700	45666310	5990	5990	5990	5990	0
227	20231030	170600	45666310	5990	5990	5990	5990	0
228	20231030	170500	45666310	5990	5990	5990	5990	0
229	20231030	170400	45666310	5990	5990	5990	5990	0
230	20231030	170300	45666310	5990	5990	5990	5990	0
231	20231030	170200	45666310	5990	5990	5990	5990	0
232	20231030	170100	45666310	5990	5990	5990	5990	0
233	20231030	170000	45666310	5990	5990	5990	5990	0
234	20231030	165900	45666310	5990	5990	5990	5990	0
235	20231030	165800	45666310	5990	5990	5990	5990	0
236	20231030	165700	45666310	5990	5990	5990	5990	0
237	20231030	165600	45666310	5990	5990	5990	5990	0
238	20231030	165500	45666310	5990	5990	5990	5990	0
239	20231030	165400	45666310	5990	5990	5990	5990	0
240	20231030	165300	45666310	5990	5990	5990	5990	0
241	20231030	165200	45666310	5990	5990	5990	5990	0
242	20231030	165100	45666310	5990	5990	5990	5990	316
243	20231030	165000	45666310	5990	5990	5990	5990	0
244	20231030	164900	45666310	5990	5990	5990	5990	0
245	20231030	164800	45666310	5990	5990	5990	5990	0
246	20231030	164700	45666310	5990	5990	5990	5990	0
247	20231030	164600	45666310	5990	5990	5990	5990	0
248	20231030	164500	45666310	5990	5990	5990	5990	0
249	20231030	164400	45666310	5990	5990	5990	5990	0
250	20231030	164300	45666310	5990	5990	5990	5990	0
251	20231030	164200	45666310	5990	5990	5990	5990	0
252	20231030	164100	45666310	5990	5990	5990	5990	0
253	20231030	164000	45666310	5990	5990	5990	5990	0
254	20231030	163900	45666310	5990	5990	5990	5990	0
255	20231030	163800	45666310	5990	5990	5990	5990	0
256	20231030	163700	45666310	5990	5990	5990	5990	0
257	20231030	163600	45666310	5990	5990	5990	5990	0
258	20231030	163500	45666310	5990	5990	5990	5990	0
259	20231030	163400	45666310	5990	5990	5990	5990	0
260	20231030	163300	45666310	5990	5990	5990	5990	0
261	20231030	163200	45666310	5990	5990	5990	5990	0
262	20231030	163100	45666310	5990	5990	5990	5990	0
263	20231030	163000	45666310	5990	5990	5990	5990	0
264	20231030	162900	45666310	5990	5990	5990	5990	0
265	20231030	162800	45666310	5990	5990	5990	5990	0
266	20231030	162700	45666310	5990	5990	5990	5990	0
267	20231030	162600	45666310	5990	5990	5990	5990	0
268	20231030	162500	45666310	5990	5990	5990	5990	0
269	20231030	162400	45666310	5990	5990	5990	5990	0
270	20231030	162300	45666310	5990	5990	5990	5990	0
271	20231030	162200	45666310	5990	5990	5990	5990	0
272	20231030	162100	45666310	5990	5990	5990	5990	316
273	20231030	162000	45666310	5990	5990	5990	5990	0
274	20231030	161900	45666310	5990	5990	5990	5990	0
275	20231030	161800	45666310	5990	5990	5990	5990	0
276	20231030	161700	45666310	5990	5990	5990	5990	0
277	20231030	161600	45666310	5990	5990	5990	5990	0
278	20231030	161500	45666310	5990	5990	5990	5990	0
279	20231030	161400	45666310	5990	5990	5990	5990	0
280	20231030	161300	45666310	5990	5990	5990	5990	0
281	20231030	161200	45666310	5990	5990	5990	5990	0
282	20231030	161100	45666310	5990	5990	5990	5990	0
283	20231030	161000	45666310	5990	5990	5990	5990	0
284	20231030	160900	45666310	5990	5990	5990	5990	0
285	20231030	160800	45666310	5990	5990	5990	5990	0
286	20231030	160700	45666310	5990	5990	5990	5990	0
287	20231030	160600	45666310	5990	5990	5990	5990	0
288	20231030	160500	45666310	5990	5990	5990	5990	0
289	20231030	160400	45666310	5990	5990	5990	5990	0
290	20231030	160300	45666310	5990	5990	5990	5990	0
291	20231030	160200	45666310	5990	5990	5990	5990	0
292	20231030	160100	45666310	5990	5990	5990	5990	0
293	20231030	160000	45666310	5990	5990	5990	5990	0
294	20231030	155900	45666310	5990	5990	5990	5990	0
295	20231030	155800	45666310	5990	5990	5990	5990	0
296	20231030	155700	45666310	5990	5990	5990	5990	0
297	20231030	155600	45666310	5990	5990	5990	5990	0
298	20231030	155500	45666310	5990	5990	5990	5990	0
299	20231030	155400	45666310	5990	5990	5990	5990	0
300	20231030	155300	45666310	5990	5990	5990	5990	0
301	20231030	155200	45666310	5990	5990	5990	5990	0
302	20231030	155100	45666310	5990	5990	5990	5990	316
303	20231030	155000	45666310	5990	5990	5990	5990	0
304	20231030	154900	45666310	5990	5990	5990	5990	0
305	20231030	154800	45666310	5990	5990	5990	5990	0
306	20231030	154700	45666310	5990	5990	5990	5990	0
307	20231030	154600	45666310	5990	5990	5990	5990	0
308	20231030	154500	45666310	5990	5990	5990	5990	0
309	20231030	154400	45666310	5990	5990	5990	5990	0
310	20231030	154300	45666310	5990	5990	5990	5990	0
311	20231030	154200	45666310	5990	5990	5990	5990	0
312	20231030	154100	45666310	5990	5990	5990	5990	0
313	20231030	154000	45666310	5990	5990	5990	5990	0
314	20231030	153900	45666310	5990	5990	5990	5990	0
315	20231030	153800	45666310	5990	5990	5990	5990	0
316	20231030	153700	45666310	5990	5990	5990	5990	0
317	20231030	153600	45666310	5990	5990	5990	5990	0
318	20231030	153500	45666310	5990	5990	5990	5990	0
319	20231030	153400	45666310	5990	5990	5990	5990	0
320	20231030	153300	45666310	5990	5990	5990	5990	0
321	20231030	153200	45666310	5990	5990	5990	5990	0
322	20231030	153100	45666310	5990	5990	5990	5990	0
323	20231030	153000	45666310	5990	5990	5990	5990	316
324	20231030	152900	43773470	5980	5980	5980	5980	0
325	20231030	152800	43773470	5980	5980	5980	5980	0
326	20231030	152700	43773470	5980	5980	5980	5980	0
327	20231030	152600	43773470	5980	5980	5980	5980	0
328	20231030	152500	43773470	5980	5980	5980	5980	0
329	20231030	152400	43773470	5980	5980	5980	5980	0
330	20231030	152300	43773470	5980	5980	5980	5980	0
331	20231030	152200	43773470	5980	5980	5980	5980	0
332	20231030	152100	43773470	5980	5980	5980	5980	0
333	20231030	152000	43773470	5980	5980	5980	5980	0
334	20231030	151900	43773470	5980	5950	5980	5950	132
335	20231030	151800	42985930	5950	5980	5980	5950	229
336	20231030	151700	41622780	5950	5950	5950	5950	233
337	20231030	151600	40236430	5980	5980	5980	5980	0
338	20231030	151500	40236430	5980	5980	5980	5980	0
339	20231030	151400	40236430	5980	5980	5980	5980	2
340	20231030	151300	40224470	5950	5950	5950	5950	0
341	20231030	151200	40224470	5950	5960	5960	5950	100
342	20231030	151100	39629460	5960	5960	5960	5960	0
343	20231030	151000	39629460	5960	5960	5960	5960	0
344	20231030	150900	39629460	5960	5960	5960	5960	2
345	20231030	150800	39617540	5960	5960	5960	5960	0
346	20231030	150700	39617540	5960	5960	5960	5960	0
347	20231030	150600	39617540	5960	5960	5960	5960	0
348	20231030	150500	39617540	5960	5960	5960	5960	0
349	20231030	150400	39617540	5960	5960	5960	5960	0
350	20231030	150300	39617540	5960	5960	5960	5960	1
351	20231030	150200	39611580	5950	5950	5950	5950	0
352	20231030	150100	39611580	5950	5950	5950	5950	1
353	20231030	150000	39605630	5980	5980	5980	5980	0
354	20231030	145900	39605630	5980	5980	5980	5980	0
355	20231030	145800	39605630	5980	5980	5980	5980	0
356	20231030	145700	39605630	5980	5980	5980	5980	0
357	20231030	145600	39605630	5980	5980	5980	5980	0
358	20231030	145500	39605630	5980	5980	5980	5980	0
359	20231030	145400	39605630	5980	5980	5980	5980	0
360	20231030	145300	39605630	5980	5980	5980	5980	0
361	20231030	145200	39605630	5980	5980	5980	5980	0
362	20231030	145100	39605630	5980	5980	5980	5980	0
363	20231030	145000	39605630	5980	5980	5980	5980	0
364	20231030	144900	39605630	5980	5980	5980	5980	0
365	20231030	144800	39605630	5980	5980	5980	5980	0
366	20231030	144700	39605630	5980	5980	5980	5980	0
367	20231030	144600	39605630	5980	5980	5980	5980	0
368	20231030	144500	39605630	5980	5980	5980	5980	11
369	20231030	144400	39539850	5940	5940	5940	5940	0
370	20231030	144300	39539850	5940	5940	5940	5940	0
371	20231030	144200	39539850	5940	5940	5940	5940	0
372	20231030	144100	39539850	5940	5940	5940	5940	0
373	20231030	144000	39539850	5940	5940	5940	5940	1
374	20231030	143900	39533910	5980	5940	5980	5940	14
375	20231030	143800	39450350	5940	5940	5940	5940	0
376	20231030	143700	39450350	5940	5940	5940	5940	0
377	20231030	143600	39450350	5940	5940	5940	5940	0
378	20231030	143500	39450350	5940	5940	5940	5940	0
379	20231030	143400	39450350	5940	5940	5940	5940	0
380	20231030	143300	39450350	5940	5940	5940	5940	0
381	20231030	143200	39450350	5940	5940	5940	5940	0
382	20231030	143100	39450350	5940	5940	5940	5940	0
383	20231030	143000	39450350	5940	5940	5940	5940	0
384	20231030	142900	39450350	5940	5940	5940	5940	0
385	20231030	142800	39450350	5940	5940	5940	5940	0
386	20231030	142700	39450350	5940	5940	5940	5940	0
387	20231030	142600	39450350	5940	5940	5940	5940	0
388	20231030	142500	39450350	5940	5940	5940	5940	0
389	20231030	142400	39450350	5940	5940	5940	5940	1
390	20231030	142300	39444410	5990	5990	5990	5990	0
391	20231030	142200	39444410	5990	5990	5990	5990	0
392	20231030	142100	39444410	5990	5990	5990	5990	0
393	20231030	142000	39444410	5990	5990	5990	5990	0
394	20231030	141900	39444410	5990	5940	5990	5940	1000
395	20231030	141800	33473170	5920	5920	5920	5920	0
396	20231030	141700	33473170	5920	5920	5920	5920	0
397	20231030	141600	33473170	5920	5920	5920	5920	54
398	20231030	141500	33153490	5950	5940	5960	5940	30
399	20231030	141400	32974930	5940	5940	5940	5940	20
400	20231030	141300	32856130	5920	5920	5920	5920	0
401	20231030	141200	32856130	5920	5920	5920	5920	0
402	20231030	141100	32856130	5920	5920	5920	5920	0
403	20231030	141000	32856130	5920	5920	5920	5920	0
404	20231030	140900	32856130	5920	5920	5920	5920	0
405	20231030	140800	32856130	5920	5920	5920	5920	0
406	20231030	140700	32856130	5920	5920	5920	5920	0
407	20231030	140600	32856130	5920	5920	5920	5920	0
408	20231030	140500	32856130	5920	5920	5920	5920	0
409	20231030	140400	32856130	5920	5920	5920	5920	80
410	20231030	140300	32382530	5940	5940	5940	5940	0
411	20231030	140200	32382530	5940	5940	5940	5940	0
412	20231030	140100	32382530	5940	5940	5940	5940	0
413	20231030	140000	32382530	5940	5940	5940	5940	0
414	20231030	135900	32382530	5940	5940	5940	5940	0
415	20231030	135800	32382530	5940	5940	5940	5940	0
416	20231030	135700	32382530	5940	5940	5940	5940	0
417	20231030	135600	32382530	5940	5940	5940	5940	0
418	20231030	135500	32382530	5940	5940	5940	5940	0
419	20231030	135400	32382530	5940	5940	5940	5940	0
420	20231030	135300	32382530	5940	5940	5940	5940	0
421	20231030	135200	32382530	5940	5940	5940	5940	0
422	20231030	135100	32382530	5940	5940	5940	5940	2
423	20231030	135000	32370650	5960	5960	5960	5960	0
424	20231030	134900	32370650	5960	5960	5960	5960	0
425	20231030	134800	32370650	5960	5960	5960	5960	0
426	20231030	134700	32370650	5960	5960	5960	5960	0
427	20231030	134600	32370650	5960	5940	5960	5940	25
428	20231030	134500	32221750	5930	5930	5930	5930	0
429	20231030	134400	32221750	5930	5930	5930	5930	0
430	20231030	134300	32221750	5930	5930	5930	5930	0
431	20231030	134200	32221750	5930	5930	5930	5930	0
432	20231030	134100	32221750	5930	5930	5930	5930	0
433	20231030	134000	32221750	5930	5930	5930	5930	0
434	20231030	133900	32221750	5930	5930	5930	5930	0
435	20231030	133800	32221750	5930	5930	5930	5930	0
436	20231030	133700	32221750	5930	5930	5930	5930	0
437	20231030	133600	32221750	5930	5930	5930	5930	0
438	20231030	133500	32221750	5930	5930	5930	5930	0
439	20231030	133400	32221750	5930	5930	5930	5930	1
440	20231030	133300	32215820	5960	5960	5960	5960	0
441	20231030	133200	32215820	5960	5960	5960	5960	0
442	20231030	133100	32215820	5960	5960	5960	5960	0
443	20231030	133000	32215820	5960	5960	5960	5960	0
444	20231030	132900	32215820	5960	5960	5960	5960	0
445	20231030	132800	32215820	5960	5960	5960	5960	0
446	20231030	132700	32215820	5960	5960	5960	5960	0
447	20231030	132600	32215820	5960	5940	5960	5940	69
448	20231030	132500	31804800	5940	5940	5940	5940	0
449	20231030	132400	31804800	5940	5940	5940	5940	25
450	20231030	132300	31656300	5940	5940	5940	5940	0
451	20231030	132200	31656300	5940	5940	5940	5940	0
452	20231030	132100	31656300	5940	5940	5940	5940	0
453	20231030	132000	31656300	5940	5940	5940	5940	0
454	20231030	131900	31656300	5940	5930	5940	5930	12
455	20231030	131800	31585040	5920	5920	5920	5920	0
456	20231030	131700	31585040	5920	5920	5920	5920	0
457	20231030	131600	31585040	5920	5920	5920	5920	0
458	20231030	131500	31585040	5920	5920	5920	5920	0
459	20231030	131400	31585040	5920	5920	5920	5920	1
460	20231030	131300	31579120	5910	5910	5910	5910	60
461	20231030	131200	31224520	5920	5920	5920	5920	0
462	20231030	131100	31224520	5920	5920	5920	5920	0
463	20231030	131000	31224520	5920	5920	5920	5920	0
464	20231030	130900	31224520	5920	5920	5920	5920	0
465	20231030	130800	31224520	5920	5920	5920	5920	0
466	20231030	130700	31224520	5920	5920	5920	5920	0
467	20231030	130600	31224520	5920	5920	5920	5920	1
468	20231030	130500	31218600	5930	5930	5930	5930	0
469	20231030	130400	31218600	5930	5930	5930	5930	0
470	20231030	130300	31218600	5930	5930	5930	5930	0
471	20231030	130200	31218600	5930	5930	5930	5930	0
472	20231030	130100	31218600	5930	5930	5930	5930	0
473	20231030	130000	31218600	5930	5930	5930	5930	0
474	20231030	125900	31218600	5930	5930	5930	5930	0
475	20231030	125800	31218600	5930	5930	5930	5930	0
476	20231030	125700	31218600	5930	5930	5930	5930	0
477	20231030	125600	31218600	5930	5930	5930	5930	0
478	20231030	125500	31218600	5930	5930	5930	5930	0
479	20231030	125400	31218600	5930	5930	5930	5930	0
480	20231030	125300	31218600	5930	5930	5930	5930	0
481	20231030	125200	31218600	5930	5930	5930	5930	0
482	20231030	125100	31218600	5930	5930	5930	5930	0
483	20231030	125000	31218600	5930	5930	5930	5930	0
484	20231030	124900	31218600	5930	5930	5930	5930	0
485	20231030	124800	31218600	5930	5930	5930	5930	0
486	20231030	124700	31218600	5930	5930	5930	5930	0
487	20231030	124600	31218600	5930	5930	5930	5930	20
488	20231030	124500	31100000	5910	5910	5910	5910	0
489	20231030	124400	31100000	5910	5910	5910	5910	0
490	20231030	124300	31100000	5910	5930	5930	5910	347
491	20231030	124200	29043330	5930	5930	5930	5930	0
492	20231030	124100	29043330	5930	5930	5930	5930	0
493	20231030	124000	29043330	5930	5930	5930	5930	0
494	20231030	123900	29043330	5930	5930	5930	5930	0
495	20231030	123800	29043330	5930	5930	5930	5930	0
496	20231030	123700	29043330	5930	5930	5930	5930	0
497	20231030	123600	29043330	5930	5930	5930	5930	0
498	20231030	123500	29043330	5930	5930	5930	5930	0
499	20231030	123400	29043330	5930	5930	5930	5930	0
500	20231030	123300	29043330	5930	5930	5930	5930	0
501	20231030	123200	29043330	5930	5930	5930	5930	0
502	20231030	123100	29043330	5930	5930	5930	5930	0
503	20231030	123000	29043330	5930	5930	5930	5930	0
504	20231030	122900	29043330	5930	5930	5930	5930	0
505	20231030	122800	29043330	5930	5930	5930	5930	0
506	20231030	122700	29043330	5930	5930	5930	5930	0
507	20231030	122600	29043330	5930	5930	5930	5930	0
508	20231030	122500	29043330	5930	5930	5930	5930	0
509	20231030	122400	29043330	5930	5930	5930	5930	0
510	20231030	122300	29043330	5930	5930	5930	5930	0
511	20231030	122200	29043330	5930	5930	5930	5930	0
512	20231030	122100	29043330	5930	5930	5930	5930	0
513	20231030	122000	29043330	5930	5930	5930	5930	69
514	20231030	121900	28634160	5930	5930	5930	5930	0
515	20231030	121800	28634160	5930	5930	5930	5930	0
516	20231030	121700	28634160	5930	5930	5930	5930	20
517	20231030	121600	28515560	5900	5900	5900	5900	0
518	20231030	121500	28515560	5900	5900	5900	5900	0
519	20231030	121400	28515560	5900	5900	5900	5900	0
520	20231030	121300	28515560	5900	5900	5900	5900	0
521	20231030	121200	28515560	5900	5900	5900	5900	0
522	20231030	121100	28515560	5900	5900	5900	5900	0
523	20231030	121000	28515560	5900	5900	5900	5900	0
524	20231030	120900	28515560	5900	5900	5900	5900	0
525	20231030	120800	28515560	5900	5900	5900	5900	0
526	20231030	120700	28515560	5900	5900	5900	5900	0
527	20231030	120600	28515560	5900	5900	5900	5900	0
528	20231030	120500	28515560	5900	5900	5900	5900	0
529	20231030	120400	28515560	5900	5900	5900	5900	0
530	20231030	120300	28515560	5900	5900	5900	5900	0
531	20231030	120200	28515560	5900	5900	5900	5900	0
532	20231030	120100	28515560	5900	5900	5900	5900	0
533	20231030	120000	28515560	5900	5900	5900	5900	0
534	20231030	115900	28515560	5900	5900	5900	5900	0
535	20231030	115800	28515560	5900	5900	5900	5900	0
536	20231030	115700	28515560	5900	5900	5900	5900	43
537	20231030	115600	28261860	5910	5910	5910	5910	0
538	20231030	115500	28261860	5910	5910	5910	5910	0
539	20231030	115400	28261860	5910	5910	5910	5910	10
540	20231030	115300	28202760	5910	5910	5910	5910	1
541	20231030	115200	28196850	5910	5910	5910	5910	0
542	20231030	115100	28196850	5910	5910	5910	5910	0
543	20231030	115000	28196850	5910	5910	5910	5910	0
544	20231030	114900	28196850	5910	5910	5910	5910	0
545	20231030	114800	28196850	5910	5910	5910	5910	0
546	20231030	114700	28196850	5910	5910	5910	5910	4
547	20231030	114600	28173210	5900	5900	5900	5900	0
548	20231030	114500	28173210	5900	5900	5900	5900	0
549	20231030	114400	28173210	5900	5900	5900	5900	0
550	20231030	114300	28173210	5900	5900	5900	5900	1
551	20231030	114200	28167310	5910	5910	5910	5910	0
552	20231030	114100	28167310	5910	5910	5910	5910	0
553	20231030	114000	28167310	5910	5910	5910	5910	0
554	20231030	113900	28167310	5910	5910	5910	5910	0
555	20231030	113800	28167310	5910	5910	5910	5910	0
556	20231030	113700	28167310	5910	5910	5910	5910	0
557	20231030	113600	28167310	5910	5910	5910	5910	0
558	20231030	113500	28167310	5910	5910	5910	5910	17
559	20231030	113400	28066840	5930	5930	5930	5930	0
560	20231030	113300	28066840	5930	5930	5930	5930	0
561	20231030	113200	28066840	5930	5930	5930	5930	0
562	20231030	113100	28066840	5930	5930	5930	5930	0
563	20231030	113000	28066840	5930	5930	5930	5930	0
564	20231030	112900	28066840	5930	5910	5930	5910	351
565	20231030	112800	25985470	5890	5890	5890	5890	0
566	20231030	112700	25985470	5890	5890	5890	5890	0
567	20231030	112600	25985470	5890	5890	5890	5890	0
568	20231030	112500	25985470	5890	5890	5890	5890	0
569	20231030	112400	25985470	5890	5890	5890	5890	0
570	20231030	112300	25985470	5890	5890	5890	5890	0
571	20231030	112200	25985470	5890	5890	5890	5890	0
572	20231030	112100	25985470	5890	5890	5890	5890	0
573	20231030	112000	25985470	5890	5890	5890	5890	2
574	20231030	111900	25973690	5890	5890	5890	5890	0
575	20231030	111800	25973690	5890	5890	5890	5890	0
576	20231030	111700	25973690	5890	5890	5890	5890	0
577	20231030	111600	25973690	5890	5890	5890	5890	0
578	20231030	111500	25973690	5890	5890	5890	5890	0
579	20231030	111400	25973690	5890	5890	5890	5890	0
580	20231030	111300	25973690	5890	5900	5900	5890	100
581	20231030	111200	25383960	5900	5900	5900	5900	0
582	20231030	111100	25383960	5900	5900	5900	5900	0
583	20231030	111000	25383960	5900	5900	5900	5900	0
584	20231030	110900	25383960	5900	5900	5900	5900	0
585	20231030	110800	25383960	5900	5900	5900	5900	0
586	20231030	110700	25383960	5900	5900	5900	5900	0
587	20231030	110600	25383960	5900	5900	5900	5900	0
588	20231030	110500	25383960	5900	5900	5900	5900	0
589	20231030	110400	25383960	5900	5900	5900	5900	0
590	20231030	110300	25383960	5900	5900	5900	5900	0
591	20231030	110200	25383960	5900	5900	5900	5900	0
592	20231030	110100	25383960	5900	5900	5900	5900	1
593	20231030	110000	25378060	5930	5930	5930	5930	0
594	20231030	105900	25378060	5930	5930	5930	5930	0
595	20231030	105800	25378060	5930	5930	5930	5930	0
596	20231030	105700	25378060	5930	5930	5930	5930	0
597	20231030	105600	25378060	5930	5930	5930	5930	0
598	20231030	105500	25378060	5930	5930	5930	5930	0
599	20231030	105400	25378060	5930	5930	5930	5930	0
600	20231030	105300	25378060	5930	5930	5930	5930	0
601	20231030	105200	25378060	5930	5930	5930	5930	0
602	20231030	105100	25378060	5930	5930	5930	5930	0
603	20231030	105000	25378060	5930	5930	5930	5930	0
604	20231030	104900	25378060	5930	5930	5930	5930	50
605	20231030	104800	25081560	5930	5900	5930	5900	140
606	20231030	104700	24253500	5900	5900	5900	5900	0
607	20231030	104600	24253500	5900	5900	5900	5900	0
608	20231030	104500	24253500	5900	5900	5900	5900	0
609	20231030	104400	24253500	5900	5900	5900	5900	0
610	20231030	104300	24253500	5900	5900	5900	5900	0
611	20231030	104200	24253500	5900	5900	5900	5900	0
612	20231030	104100	24253500	5900	5900	5900	5900	0
613	20231030	104000	24253500	5900	5900	5900	5900	0
614	20231030	103900	24253500	5900	5900	5900	5900	0
615	20231030	103800	24253500	5900	5900	5900	5900	0
616	20231030	103700	24253500	5900	5900	5900	5900	0
617	20231030	103600	24253500	5900	5900	5900	5900	5
618	20231030	103500	24224000	5900	5900	5900	5900	0
619	20231030	103400	24224000	5900	5900	5900	5900	0
620	20231030	103300	24224000	5900	5900	5900	5900	0
621	20231030	103200	24224000	5900	5900	5900	5900	0
622	20231030	103100	24224000	5900	5900	5900	5900	0
623	20231030	103000	24224000	5900	5900	5900	5900	0
624	20231030	102900	24224000	5900	5900	5900	5900	1
625	20231030	102800	24218100	5870	5870	5870	5870	0
626	20231030	102700	24218100	5870	5870	5870	5870	0
627	20231030	102600	24218100	5870	5870	5870	5870	0
628	20231030	102500	24218100	5870	5870	5870	5870	0
629	20231030	102400	24218100	5870	5870	5870	5870	0
630	20231030	102300	24218100	5870	5870	5870	5870	0
631	20231030	102200	24218100	5870	5870	5870	5870	0
632	20231030	102100	24218100	5870	5870	5870	5870	0
633	20231030	102000	24218100	5870	5870	5870	5870	0
634	20231030	101900	24218100	5870	5870	5870	5870	1
635	20231030	101800	24212230	5900	5900	5900	5900	0
636	20231030	101700	24212230	5900	5870	5900	5870	11
637	20231030	101600	24147360	5860	5860	5860	5860	0
638	20231030	101500	24147360	5860	5880	5880	5860	175
639	20231030	101400	23121130	5900	5900	5900	5900	0
640	20231030	101300	23121130	5900	5900	5900	5900	0
641	20231030	101200	23121130	5900	5900	5900	5900	0
642	20231030	101100	23121130	5900	5900	5900	5900	0
643	20231030	101000	23121130	5900	5900	5900	5900	0
644	20231030	100900	23121130	5900	5900	5900	5900	0
645	20231030	100800	23121130	5900	5900	5900	5900	0
646	20231030	100700	23121130	5900	5900	5900	5900	0
647	20231030	100600	23121130	5900	5900	5900	5900	0
648	20231030	100500	23121130	5900	5900	5900	5900	0
649	20231030	100400	23121130	5900	5900	5900	5900	10
650	20231030	100300	23062130	5900	5900	5900	5900	26
651	20231030	100200	22908730	5900	5900	5900	5900	0
652	20231030	100100	22908730	5900	5900	5900	5900	0
653	20231030	100000	22908730	5900	5900	5900	5900	0
654	20231030	095900	22908730	5900	5900	5900	5900	0
655	20231030	095800	22908730	5900	5900	5900	5900	260
656	20231030	095700	21374730	5850	5850	5850	5850	0
657	20231030	095600	21374730	5850	5850	5850	5850	0
658	20231030	095500	21374730	5850	5850	5850	5850	106
659	20231030	095400	20754630	5900	5900	5900	5900	0
660	20231030	095300	20754630	5900	5900	5900	5900	0
661	20231030	095200	20754630	5900	5900	5900	5900	0
662	20231030	095100	20754630	5900	5890	5900	5890	20
663	20231030	095000	20636670	5850	5850	5850	5850	0
664	20231030	094900	20636670	5850	5850	5850	5850	0
665	20231030	094800	20636670	5850	5850	5850	5850	0
666	20231030	094700	20636670	5850	5850	5850	5850	0
667	20231030	094600	20636670	5850	5850	5850	5850	0
668	20231030	094500	20636670	5850	5860	5860	5850	106
669	20231030	094400	20016070	5910	5910	5910	5910	0
670	20231030	094300	20016070	5910	5910	5910	5910	0
671	20231030	094200	20016070	5910	5910	5910	5910	2
672	20231030	094100	20004250	5940	5940	5940	5940	0
673	20231030	094000	20004250	5940	5940	5940	5940	0
674	20231030	093900	20004250	5940	5940	5940	5940	0
675	20231030	093800	20004250	5940	5940	5940	5940	0
676	20231030	093700	20004250	5940	5940	5940	5940	0
677	20231030	093600	20004250	5940	5860	5940	5860	30
678	20231030	093500	19827650	5850	5890	5890	5850	106
679	20231030	093400	19207190	5950	5950	5950	5950	0
680	20231030	093300	19207190	5950	5950	5950	5950	1
681	20231030	093200	19201240	5900	5900	5900	5900	140
682	20231030	093100	18375240	5900	5900	5900	5900	0
683	20231030	093000	18375240	5900	5900	5900	5900	0
684	20231030	092900	18375240	5900	5900	5900	5900	0
685	20231030	092800	18375240	5900	5900	5900	5900	0
686	20231030	092700	18375240	5900	5900	5900	5900	0
687	20231030	092600	18375240	5900	5900	5900	5900	0
688	20231030	092500	18375240	5900	5900	5900	5900	106
689	20231030	092400	17749840	5960	5960	5960	5960	2
690	20231030	092300	17737920	5960	5960	5960	5960	0
691	20231030	092200	17737920	5960	5960	5960	5960	1
692	20231030	092100	17731960	5950	5950	5950	5950	0
693	20231030	092000	17731960	5950	5940	5950	5940	10
694	20231030	091900	17672470	5960	5960	5960	5960	0
695	20231030	091800	17672470	5960	5960	5960	5960	0
696	20231030	091700	17672470	5960	5960	5960	5960	0
697	20231030	091600	17672470	5960	5850	5960	5850	33
698	20231030	091500	17477230	5840	5850	5850	5840	106
699	20231030	091400	16857180	5870	5870	5870	5870	0
700	20231030	091300	16857180	5870	5870	5870	5870	0
701	20231030	091200	16857180	5870	5870	5870	5870	0
702	20231030	091100	16857180	5870	5870	5870	5870	0
703	20231030	091000	16857180	5870	5870	5890	5870	116
704	20231030	090900	16175940	5870	5910	5910	5850	2195
705	20231030	090800	3227970	5910	5930	5930	5910	231
706	20231030	090700	1862220	5950	5950	5950	5950	0
707	20231030	090600	1862220	5950	5950	5950	5950	0
708	20231030	090500	1862220	5950	5950	5950	5950	0
709	20231030	090400	1862220	5950	5960	5960	5950	37
710	20231030	090300	1642050	5970	5970	5970	5970	0
711	20231030	090200	1642050	5970	5970	5970	5970	0
712	20231030	090100	1642050	5970	5970	5970	5970	3
713	20231030	090000	1624140	6000	6030	6030	6000	270