KissMeData/041520/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192400	184084010	5890	5890	5890	5890	410
3	20231030	192300	184084010	5890	5890	5890	5890	0
4	20231030	192200	184084010	5890	5890	5890	5890	0
5	20231030	192100	184084010	5890	5890	5890	5890	0
6	20231030	192000	184084010	5890	5890	5890	5890	0
7	20231030	191900	184084010	5890	5890	5890	5890	0
8	20231030	191800	184084010	5890	5890	5890	5890	0
9	20231030	191700	184084010	5890	5890	5890	5890	0
10	20231030	191600	184084010	5890	5890	5890	5890	0
11	20231030	191500	184084010	5890	5890	5890	5890	0
12	20231030	191400	184084010	5890	5890	5890	5890	0
13	20231030	191300	184084010	5890	5890	5890	5890	0
14	20231030	191200	184084010	5890	5890	5890	5890	0
15	20231030	191100	184084010	5890	5890	5890	5890	0
16	20231030	191000	184084010	5890	5890	5890	5890	0
17	20231030	190900	184084010	5890	5890	5890	5890	0
18	20231030	190800	184084010	5890	5890	5890	5890	0
19	20231030	190700	184084010	5890	5890	5890	5890	0
20	20231030	190600	184084010	5890	5890	5890	5890	0
21	20231030	190500	184084010	5890	5890	5890	5890	0
22	20231030	190400	184084010	5890	5890	5890	5890	0
23	20231030	190300	184084010	5890	5890	5890	5890	0
24	20231030	190200	184084010	5890	5890	5890	5890	0
25	20231030	190100	184084010	5890	5890	5890	5890	0
26	20231030	190000	184084010	5890	5890	5890	5890	0
27	20231030	185900	184084010	5890	5890	5890	5890	0
28	20231030	185800	184084010	5890	5890	5890	5890	0
29	20231030	185700	184084010	5890	5890	5890	5890	0
30	20231030	185600	184084010	5890	5890	5890	5890	0
31	20231030	185500	184084010	5890	5890	5890	5890	0
32	20231030	185400	184084010	5890	5890	5890	5890	410
33	20231030	185300	184084010	5890	5890	5890	5890	0
34	20231030	185200	184084010	5890	5890	5890	5890	0
35	20231030	185100	184084010	5890	5890	5890	5890	0
36	20231030	185000	184084010	5890	5890	5890	5890	0
37	20231030	184900	184084010	5890	5890	5890	5890	0
38	20231030	184800	184084010	5890	5890	5890	5890	0
39	20231030	184700	184084010	5890	5890	5890	5890	0
40	20231030	184600	184084010	5890	5890	5890	5890	0
41	20231030	184500	184084010	5890	5890	5890	5890	0
42	20231030	184400	184084010	5890	5890	5890	5890	0
43	20231030	184300	184084010	5890	5890	5890	5890	0
44	20231030	184200	184084010	5890	5890	5890	5890	0
45	20231030	184100	184084010	5890	5890	5890	5890	0
46	20231030	184000	184084010	5890	5890	5890	5890	0
47	20231030	183900	184084010	5890	5890	5890	5890	0
48	20231030	183800	184084010	5890	5890	5890	5890	0
49	20231030	183700	184084010	5890	5890	5890	5890	0
50	20231030	183600	184084010	5890	5890	5890	5890	0
51	20231030	183500	184084010	5890	5890	5890	5890	0
52	20231030	183400	184084010	5890	5890	5890	5890	0
53	20231030	183300	184084010	5890	5890	5890	5890	0
54	20231030	183200	184084010	5890	5890	5890	5890	0
55	20231030	183100	184084010	5890	5890	5890	5890	0
56	20231030	183000	184084010	5890	5890	5890	5890	0
57	20231030	182900	184084010	5890	5890	5890	5890	0
58	20231030	182800	184084010	5890	5890	5890	5890	0
59	20231030	182700	184084010	5890	5890	5890	5890	0
60	20231030	182600	184084010	5890	5890	5890	5890	0
61	20231030	182500	184084010	5890	5890	5890	5890	0
62	20231030	182400	184084010	5890	5890	5890	5890	410
63	20231030	182300	184084010	5890	5890	5890	5890	0
64	20231030	182200	184084010	5890	5890	5890	5890	0
65	20231030	182100	184084010	5890	5890	5890	5890	0
66	20231030	182000	184084010	5890	5890	5890	5890	0
67	20231030	181900	184084010	5890	5890	5890	5890	0
68	20231030	181800	184084010	5890	5890	5890	5890	0
69	20231030	181700	184084010	5890	5890	5890	5890	0
70	20231030	181600	184084010	5890	5890	5890	5890	0
71	20231030	181500	184084010	5890	5890	5890	5890	0
72	20231030	181400	184084010	5890	5890	5890	5890	0
73	20231030	181300	184084010	5890	5890	5890	5890	0
74	20231030	181200	184084010	5890	5890	5890	5890	0
75	20231030	181100	184084010	5890	5890	5890	5890	0
76	20231030	181000	184084010	5890	5890	5890	5890	0
77	20231030	180900	184084010	5890	5890	5890	5890	0
78	20231030	180800	184084010	5890	5890	5890	5890	0
79	20231030	180700	184084010	5890	5890	5890	5890	0
80	20231030	180600	184084010	5890	5890	5890	5890	0
81	20231030	180500	184084010	5890	5890	5890	5890	0
82	20231030	180400	184084010	5890	5890	5890	5890	0
83	20231030	180300	184084010	5890	5890	5890	5890	0
84	20231030	180200	184084010	5890	5890	5890	5890	0
85	20231030	180100	184084010	5890	5890	5890	5890	0
86	20231030	180000	184084010	5890	5890	5890	5890	0
87	20231030	175900	184084010	5890	5890	5890	5890	0
88	20231030	175800	184084010	5890	5890	5890	5890	0
89	20231030	175700	184084010	5890	5890	5890	5890	0
90	20231030	175600	184084010	5890	5890	5890	5890	0
91	20231030	175500	184084010	5890	5890	5890	5890	0
92	20231030	175400	184084010	5890	5890	5890	5890	410
93	20231030	175300	184084010	5890	5890	5890	5890	0
94	20231030	175200	184084010	5890	5890	5890	5890	0
95	20231030	175100	184084010	5890	5890	5890	5890	0
96	20231030	175000	184084010	5890	5890	5890	5890	0
97	20231030	174900	184084010	5890	5890	5890	5890	0
98	20231030	174800	184084010	5890	5890	5890	5890	0
99	20231030	174700	184084010	5890	5890	5890	5890	0
100	20231030	174600	184084010	5890	5890	5890	5890	0
101	20231030	174500	184084010	5890	5890	5890	5890	0
102	20231030	174400	184084010	5890	5890	5890	5890	0
103	20231030	174300	184084010	5890	5890	5890	5890	0
104	20231030	174200	184084010	5890	5890	5890	5890	0
105	20231030	174100	184084010	5890	5890	5890	5890	0
106	20231030	174000	184084010	5890	5890	5890	5890	0
107	20231030	173900	184084010	5890	5890	5890	5890	0
108	20231030	173800	184084010	5890	5890	5890	5890	0
109	20231030	173700	184084010	5890	5890	5890	5890	0
110	20231030	173600	184084010	5890	5890	5890	5890	0
111	20231030	173500	184084010	5890	5890	5890	5890	0
112	20231030	173400	184084010	5890	5890	5890	5890	0
113	20231030	173300	184084010	5890	5890	5890	5890	0
114	20231030	173200	184084010	5890	5890	5890	5890	0
115	20231030	173100	184084010	5890	5890	5890	5890	0
116	20231030	173000	184084010	5890	5890	5890	5890	0
117	20231030	172900	184084010	5890	5890	5890	5890	0
118	20231030	172800	184084010	5890	5890	5890	5890	0
119	20231030	172700	184084010	5890	5890	5890	5890	0
120	20231030	172600	184084010	5890	5890	5890	5890	0
121	20231030	172500	184084010	5890	5890	5890	5890	0
122	20231030	172400	184084010	5890	5890	5890	5890	410
123	20231030	172300	184084010	5890	5890	5890	5890	0
124	20231030	172200	184084010	5890	5890	5890	5890	0
125	20231030	172100	184084010	5890	5890	5890	5890	0
126	20231030	172000	184084010	5890	5890	5890	5890	0
127	20231030	171900	184084010	5890	5890	5890	5890	0
128	20231030	171800	184084010	5890	5890	5890	5890	0
129	20231030	171700	184084010	5890	5890	5890	5890	0
130	20231030	171600	184084010	5890	5890	5890	5890	0
131	20231030	171500	184084010	5890	5890	5890	5890	0
132	20231030	171400	184084010	5890	5890	5890	5890	0
133	20231030	171300	184084010	5890	5890	5890	5890	0
134	20231030	171200	184084010	5890	5890	5890	5890	0
135	20231030	171100	184084010	5890	5890	5890	5890	0
136	20231030	171000	184084010	5890	5890	5890	5890	0
137	20231030	170900	184084010	5890	5890	5890	5890	0
138	20231030	170800	184084010	5890	5890	5890	5890	0
139	20231030	170700	184084010	5890	5890	5890	5890	0
140	20231030	170600	184084010	5890	5890	5890	5890	0
141	20231030	170500	184084010	5890	5890	5890	5890	0
142	20231030	170400	184084010	5890	5890	5890	5890	0
143	20231030	170300	184084010	5890	5890	5890	5890	0
144	20231030	170200	184084010	5890	5890	5890	5890	0
145	20231030	170100	184084010	5890	5890	5890	5890	0
146	20231030	170000	184084010	5890	5890	5890	5890	0
147	20231030	165900	184084010	5890	5890	5890	5890	0
148	20231030	165800	184084010	5890	5890	5890	5890	0
149	20231030	165700	184084010	5890	5890	5890	5890	0
150	20231030	165600	184084010	5890	5890	5890	5890	0
151	20231030	165500	184084010	5890	5890	5890	5890	0
152	20231030	165400	184084010	5890	5890	5890	5890	410
153	20231030	165300	184084010	5890	5890	5890	5890	0
154	20231030	165200	184084010	5890	5890	5890	5890	0
155	20231030	165100	184084010	5890	5890	5890	5890	0
156	20231030	165000	184084010	5890	5890	5890	5890	0
157	20231030	164900	184084010	5890	5890	5890	5890	0
158	20231030	164800	184084010	5890	5890	5890	5890	0
159	20231030	164700	184084010	5890	5890	5890	5890	0
160	20231030	164600	184084010	5890	5890	5890	5890	0
161	20231030	164500	184084010	5890	5890	5890	5890	0
162	20231030	164400	184084010	5890	5890	5890	5890	0
163	20231030	164300	184084010	5890	5890	5890	5890	0
164	20231030	164200	184084010	5890	5890	5890	5890	0
165	20231030	164100	184084010	5890	5890	5890	5890	0
166	20231030	164000	184084010	5890	5890	5890	5890	0
167	20231030	163900	184084010	5890	5890	5890	5890	0
168	20231030	163800	184084010	5890	5890	5890	5890	0
169	20231030	163700	184084010	5890	5890	5890	5890	0
170	20231030	163600	184084010	5890	5890	5890	5890	0
171	20231030	163500	184084010	5890	5890	5890	5890	0
172	20231030	163400	184084010	5890	5890	5890	5890	0
173	20231030	163300	184084010	5890	5890	5890	5890	0
174	20231030	163200	184084010	5890	5890	5890	5890	0
175	20231030	163100	184084010	5890	5890	5890	5890	0
176	20231030	163000	184084010	5890	5890	5890	5890	0
177	20231030	162900	184084010	5890	5890	5890	5890	0
178	20231030	162800	184084010	5890	5890	5890	5890	0
179	20231030	162700	184084010	5890	5890	5890	5890	0
180	20231030	162600	184084010	5890	5890	5890	5890	0
181	20231030	162500	184084010	5890	5890	5890	5890	0
182	20231030	162400	184084010	5890	5890	5890	5890	410
183	20231030	162300	184084010	5890	5890	5890	5890	0
184	20231030	162200	184084010	5890	5890	5890	5890	0
185	20231030	162100	184084010	5890	5890	5890	5890	0
186	20231030	162000	184084010	5890	5890	5890	5890	0
187	20231030	161900	184084010	5890	5890	5890	5890	0
188	20231030	161800	184084010	5890	5890	5890	5890	0
189	20231030	161700	184084010	5890	5890	5890	5890	0
190	20231030	161600	184084010	5890	5890	5890	5890	0
191	20231030	161500	184084010	5890	5890	5890	5890	0
192	20231030	161400	184084010	5890	5890	5890	5890	0
193	20231030	161300	184084010	5890	5890	5890	5890	0
194	20231030	161200	184084010	5890	5890	5890	5890	0
195	20231030	161100	184084010	5890	5890	5890	5890	0
196	20231030	161000	184084010	5890	5890	5890	5890	0
197	20231030	160900	184084010	5890	5890	5890	5890	0
198	20231030	160800	184084010	5890	5890	5890	5890	0
199	20231030	160700	184084010	5890	5890	5890	5890	0
200	20231030	160600	184084010	5890	5890	5890	5890	0
201	20231030	160500	184084010	5890	5890	5890	5890	0
202	20231030	160400	184084010	5890	5890	5890	5890	0
203	20231030	160300	184084010	5890	5890	5890	5890	0
204	20231030	160200	184084010	5890	5890	5890	5890	0
205	20231030	160100	184084010	5890	5890	5890	5890	0
206	20231030	160000	184084010	5890	5890	5890	5890	0
207	20231030	155900	184084010	5890	5890	5890	5890	0
208	20231030	155800	184084010	5890	5890	5890	5890	0
209	20231030	155700	184084010	5890	5890	5890	5890	0
210	20231030	155600	184084010	5890	5890	5890	5890	0
211	20231030	155500	184084010	5890	5890	5890	5890	0
212	20231030	155400	184084010	5890	5890	5890	5890	410
213	20231030	155300	184084010	5890	5890	5890	5890	0
214	20231030	155200	184084010	5890	5890	5890	5890	0
215	20231030	155100	184084010	5890	5890	5890	5890	0
216	20231030	155000	184084010	5890	5890	5890	5890	0
217	20231030	154900	184084010	5890	5890	5890	5890	0
218	20231030	154800	184084010	5890	5890	5890	5890	0
219	20231030	154700	184084010	5890	5890	5890	5890	0
220	20231030	154600	184084010	5890	5890	5890	5890	0
221	20231030	154500	184084010	5890	5890	5890	5890	0
222	20231030	154400	184084010	5890	5890	5890	5890	0
223	20231030	154300	184084010	5890	5890	5890	5890	0
224	20231030	154200	184084010	5890	5890	5890	5890	0
225	20231030	154100	184084010	5890	5890	5890	5890	0
226	20231030	154000	184084010	5890	5890	5890	5890	0
227	20231030	153900	184084010	5890	5890	5890	5890	0
228	20231030	153800	184084010	5890	5890	5890	5890	0
229	20231030	153700	184084010	5890	5890	5890	5890	0
230	20231030	153600	184084010	5890	5890	5890	5890	0
231	20231030	153500	184084010	5890	5890	5890	5890	0
232	20231030	153400	184084010	5890	5890	5890	5890	0
233	20231030	153300	184084010	5890	5890	5890	5890	0
234	20231030	153200	184084010	5890	5890	5890	5890	0
235	20231030	153100	184084010	5890	5890	5890	5890	0
236	20231030	153000	184084010	5890	5890	5890	5890	410
237	20231030	152900	181669110	5860	5860	5860	5860	0
238	20231030	152800	181669110	5860	5860	5860	5860	0
239	20231030	152700	181669110	5860	5860	5860	5860	0
240	20231030	152600	181669110	5860	5860	5860	5860	0
241	20231030	152500	181669110	5860	5860	5860	5860	0
242	20231030	152400	181669110	5860	5860	5860	5860	0
243	20231030	152300	181669110	5860	5860	5860	5860	0
244	20231030	152200	181669110	5860	5860	5860	5860	0
245	20231030	152100	181669110	5860	5860	5860	5860	0
246	20231030	152000	181669110	5860	5860	5860	5860	0
247	20231030	151900	181669110	5860	5860	5860	5860	0
248	20231030	151800	181669110	5860	5860	5860	5860	0
249	20231030	151700	181669110	5860	5860	5860	5860	0
250	20231030	151600	181669110	5860	5870	5870	5860	700
251	20231030	151500	177566110	5870	5870	5870	5870	0
252	20231030	151400	177566110	5870	5870	5870	5870	0
253	20231030	151300	177566110	5870	5870	5870	5870	0
254	20231030	151200	177566110	5870	5870	5870	5870	0
255	20231030	151100	177566110	5870	5870	5870	5870	0
256	20231030	151000	177566110	5870	5870	5870	5870	0
257	20231030	150900	177566110	5870	5870	5870	5870	0
258	20231030	150800	177566110	5870	5870	5870	5870	0
259	20231030	150700	177566110	5870	5870	5870	5870	0
260	20231030	150600	177566110	5870	5860	5870	5860	146
261	20231030	150500	176709550	5860	5860	5860	5860	0
262	20231030	150400	176709550	5860	5860	5860	5860	1
263	20231030	150300	176703690	5860	5860	5860	5860	0
264	20231030	150200	176703690	5860	5860	5860	5860	0
265	20231030	150100	176703690	5860	5860	5860	5860	0
266	20231030	150000	176703690	5860	5860	5860	5860	0
267	20231030	145900	176703690	5860	5860	5860	5860	0
268	20231030	145800	176703690	5860	5860	5860	5860	0
269	20231030	145700	176703690	5860	5860	5860	5860	0
270	20231030	145600	176703690	5860	5860	5860	5860	86
271	20231030	145500	176199730	5890	5890	5890	5890	0
272	20231030	145400	176199730	5890	5890	5890	5890	0
273	20231030	145300	176199730	5890	5890	5890	5890	0
274	20231030	145200	176199730	5890	5880	5890	5880	100
275	20231030	145100	175611250	5890	5890	5890	5890	0
276	20231030	145000	175611250	5890	5890	5890	5890	0
277	20231030	144900	175611250	5890	5890	5890	5890	0
278	20231030	144800	175611250	5890	5890	5890	5890	0
279	20231030	144700	175611250	5890	5890	5890	5890	0
280	20231030	144600	175611250	5890	5890	5890	5890	0
281	20231030	144500	175611250	5890	5890	5890	5890	0
282	20231030	144400	175611250	5890	5890	5890	5890	0
283	20231030	144300	175611250	5890	5890	5890	5890	0
284	20231030	144200	175611250	5890	5890	5890	5890	0
285	20231030	144100	175611250	5890	5890	5890	5890	1
286	20231030	144000	175605360	5890	5880	5890	5880	10
287	20231030	143900	175546470	5850	5850	5850	5850	0
288	20231030	143800	175546470	5850	5850	5850	5850	0
289	20231030	143700	175546470	5850	5850	5850	5850	1
290	20231030	143600	175540620	5850	5850	5850	5850	0
291	20231030	143500	175540620	5850	5850	5850	5850	4
292	20231030	143400	175517220	5850	5850	5850	5850	0
293	20231030	143300	175517220	5850	5850	5850	5850	0
294	20231030	143200	175517220	5850	5850	5850	5850	0
295	20231030	143100	175517220	5850	5850	5850	5850	0
296	20231030	143000	175517220	5850	5850	5850	5850	18
297	20231030	142900	175411920	5850	5850	5850	5850	0
298	20231030	142800	175411920	5850	5850	5850	5850	0
299	20231030	142700	175411920	5850	5850	5850	5850	72
300	20231030	142600	174990720	5850	5850	5850	5850	90
301	20231030	142500	174464220	5850	5850	5850	5850	257
302	20231030	142400	172960770	5850	5850	5850	5850	300
303	20231030	142300	171205770	5880	5880	5880	5880	0
304	20231030	142200	171205770	5880	5880	5880	5880	0
305	20231030	142100	171205770	5880	5880	5880	5880	1
306	20231030	142000	171199890	5880	5880	5880	5880	0
307	20231030	141900	171199890	5880	5880	5880	5880	0
308	20231030	141800	171199890	5880	5880	5880	5880	0
309	20231030	141700	171199890	5880	5890	5890	5880	29
310	20231030	141600	171029180	5880	5880	5880	5880	20
311	20231030	141500	170911580	5870	5870	5870	5870	0
312	20231030	141400	170911580	5870	5870	5870	5870	0
313	20231030	141300	170911580	5870	5870	5870	5870	1
314	20231030	141200	170905710	5870	5870	5870	5870	0
315	20231030	141100	170905710	5870	5870	5870	5870	0
316	20231030	141000	170905710	5870	5870	5870	5870	0
317	20231030	140900	170905710	5870	5870	5870	5870	0
318	20231030	140800	170905710	5870	5870	5870	5870	2
319	20231030	140700	170893970	5850	5850	5850	5850	1
320	20231030	140600	170888120	5850	5850	5850	5850	7
321	20231030	140500	170847170	5850	5850	5850	5850	2
322	20231030	140400	170835470	5850	5850	5850	5850	25
323	20231030	140300	170689220	5850	5850	5850	5850	109
324	20231030	140200	170051570	5890	5890	5890	5890	0
325	20231030	140100	170051570	5890	5890	5890	5890	4
326	20231030	140000	170028010	5890	5890	5890	5890	0
327	20231030	135900	170028010	5890	5890	5890	5890	0
328	20231030	135800	170028010	5890	5890	5890	5890	0
329	20231030	135700	170028010	5890	5890	5890	5890	0
330	20231030	135600	170028010	5890	5890	5890	5890	45
331	20231030	135500	169762960	5850	5850	5850	5850	0
332	20231030	135400	169762960	5850	5850	5850	5850	5
333	20231030	135300	169733710	5850	5850	5850	5850	20
334	20231030	135200	169616710	5850	5850	5850	5850	81
335	20231030	135100	169142860	5860	5860	5860	5860	0
336	20231030	135000	169142860	5860	5860	5860	5860	0
337	20231030	134900	169142860	5860	5860	5860	5860	0
338	20231030	134800	169142860	5860	5860	5860	5860	0
339	20231030	134700	169142860	5860	5860	5860	5860	10
340	20231030	134600	169084260	5860	5860	5860	5860	30
341	20231030	134500	168908460	5860	5860	5860	5860	0
342	20231030	134400	168908460	5860	5860	5860	5860	0
343	20231030	134300	168908460	5860	5860	5860	5860	0
344	20231030	134200	168908460	5860	5860	5860	5860	173
345	20231030	134100	167894680	5860	5860	5860	5860	350
346	20231030	134000	165843680	5860	5860	5860	5860	0
347	20231030	133900	165843680	5860	5860	5860	5860	0
348	20231030	133800	165843680	5860	5860	5860	5860	0
349	20231030	133700	165843680	5860	5860	5860	5860	0
350	20231030	133600	165843680	5860	5860	5860	5860	0
351	20231030	133500	165843680	5860	5860	5860	5860	0
352	20231030	133400	165843680	5860	5860	5860	5860	24
353	20231030	133300	165703040	5860	5860	5860	5860	173
354	20231030	133200	164689260	5860	5870	5870	5860	217
355	20231030	133100	163416460	5870	5870	5870	5870	663
356	20231030	133000	159524650	5870	5890	5890	5870	1585
357	20231030	132900	150213350	5900	5900	5900	5900	0
358	20231030	132800	150213350	5900	5900	5900	5900	0
359	20231030	132700	150213350	5900	5900	5900	5900	0
360	20231030	132600	150213350	5900	5900	5900	5900	0
361	20231030	132500	150213350	5900	5900	5900	5900	0
362	20231030	132400	150213350	5900	5900	5900	5900	0
363	20231030	132300	150213350	5900	5900	5900	5900	0
364	20231030	132200	150213350	5900	5900	5900	5900	0
365	20231030	132100	150213350	5900	5900	5900	5900	0
366	20231030	132000	150213350	5900	5900	5900	5900	338
367	20231030	131900	148219150	5880	5880	5880	5880	0
368	20231030	131800	148219150	5880	5880	5880	5880	0
369	20231030	131700	148219150	5880	5880	5880	5880	0
370	20231030	131600	148219150	5880	5880	5880	5880	0
371	20231030	131500	148219150	5880	5880	5880	5880	0
372	20231030	131400	148219150	5880	5880	5880	5880	0
373	20231030	131300	148219150	5880	5880	5880	5880	1
374	20231030	131200	148213270	5880	5880	5880	5880	4
375	20231030	131100	148189750	5880	5880	5880	5880	5
376	20231030	131000	148160350	5880	5880	5880	5880	12
377	20231030	130900	148089790	5880	5880	5880	5880	66
378	20231030	130800	147701710	5880	5880	5880	5880	222
379	20231030	130700	146396350	5880	5880	5880	5880	43
380	20231030	130600	146143510	5900	5890	5900	5890	40
381	20231030	130500	145907860	5890	5880	5890	5880	986
382	20231030	130400	140101120	5880	5880	5880	5880	0
383	20231030	130300	140101120	5880	5870	5880	5870	598
384	20231030	130200	136585770	5870	5870	5870	5870	0
385	20231030	130100	136585770	5870	5870	5870	5870	0
386	20231030	130000	136585770	5870	5870	5870	5870	120
387	20231030	125900	135881370	5870	5860	5870	5860	617
388	20231030	125800	132261000	5860	5860	5860	5860	0
389	20231030	125700	132261000	5860	5860	5860	5860	100
390	20231030	125600	131675000	5870	5870	5870	5870	0
391	20231030	125500	131675000	5870	5870	5870	5870	1
392	20231030	125400	131669130	5870	5870	5870	5870	0
393	20231030	125300	131669130	5870	5870	5870	5870	0
394	20231030	125200	131669130	5870	5870	5870	5870	470
395	20231030	125100	128910230	5870	5870	5870	5870	0
396	20231030	125000	128910230	5870	5870	5870	5870	0
397	20231030	124900	128910230	5870	5870	5870	5870	0
398	20231030	124800	128910230	5870	5870	5870	5870	0
399	20231030	124700	128910230	5870	5870	5870	5870	5
400	20231030	124600	128880880	5870	5870	5870	5870	0
401	20231030	124500	128880880	5870	5870	5870	5870	0
402	20231030	124400	128880880	5870	5870	5870	5870	114
403	20231030	124300	128211700	5870	5870	5870	5870	0
404	20231030	124200	128211700	5870	5870	5870	5870	37
405	20231030	124100	127994510	5870	5850	5870	5850	669
406	20231030	124000	124072360	5870	5870	5870	5870	0
407	20231030	123900	124072360	5870	5870	5870	5870	0
408	20231030	123800	124072360	5870	5870	5870	5870	543
409	20231030	123700	120884950	5870	5870	5870	5870	31
410	20231030	123600	120702980	5870	5870	5870	5870	400
411	20231030	123500	118354980	5870	5870	5870	5870	1
412	20231030	123400	118349110	5880	5880	5880	5880	0
413	20231030	123300	118349110	5880	5880	5880	5880	1
414	20231030	123200	118343230	5880	5880	5880	5880	0
415	20231030	123100	118343230	5880	5870	5880	5870	258
416	20231030	123000	116826390	5860	5860	5860	5860	0
417	20231030	122900	116826390	5860	5860	5860	5860	0
418	20231030	122800	116826390	5860	5860	5860	5860	0
419	20231030	122700	116826390	5860	5860	5860	5860	0
420	20231030	122600	116826390	5860	5860	5860	5860	415
421	20231030	122500	114394490	5860	5860	5860	5860	0
422	20231030	122400	114394490	5860	5860	5860	5860	0
423	20231030	122300	114394490	5860	5860	5860	5860	0
424	20231030	122200	114394490	5860	5860	5860	5860	0
425	20231030	122100	114394490	5860	5860	5860	5860	1
426	20231030	122000	114388630	5870	5870	5870	5870	0
427	20231030	121900	114388630	5870	5870	5870	5870	0
428	20231030	121800	114388630	5870	5870	5870	5870	0
429	20231030	121700	114388630	5870	5870	5870	5870	0
430	20231030	121600	114388630	5870	5870	5870	5870	0
431	20231030	121500	114388630	5870	5870	5870	5870	0
432	20231030	121400	114388630	5870	5870	5870	5870	0
433	20231030	121300	114388630	5870	5870	5870	5870	0
434	20231030	121200	114388630	5870	5870	5870	5870	0
435	20231030	121100	114388630	5870	5870	5870	5870	0
436	20231030	121000	114388630	5870	5870	5870	5870	0
437	20231030	120900	114388630	5870	5870	5870	5870	0
438	20231030	120800	114388630	5870	5870	5870	5870	0
439	20231030	120700	114388630	5870	5870	5870	5870	0
440	20231030	120600	114388630	5870	5870	5870	5870	0
441	20231030	120500	114388630	5870	5870	5870	5870	0
442	20231030	120400	114388630	5870	5870	5870	5870	0
443	20231030	120300	114388630	5870	5870	5870	5870	0
444	20231030	120200	114388630	5870	5870	5870	5870	0
445	20231030	120100	114388630	5870	5870	5870	5870	0
446	20231030	120000	114388630	5870	5870	5870	5870	0
447	20231030	115900	114388630	5870	5870	5870	5870	0
448	20231030	115800	114388630	5870	5870	5870	5870	0
449	20231030	115700	114388630	5870	5870	5870	5870	0
450	20231030	115600	114388630	5870	5870	5870	5870	0
451	20231030	115500	114388630	5870	5870	5870	5870	0
452	20231030	115400	114388630	5870	5870	5870	5870	0
453	20231030	115300	114388630	5870	5870	5870	5870	0
454	20231030	115200	114388630	5870	5870	5870	5870	0
455	20231030	115100	114388630	5870	5870	5870	5870	0
456	20231030	115000	114388630	5870	5870	5870	5870	0
457	20231030	114900	114388630	5870	5870	5870	5870	0
458	20231030	114800	114388630	5870	5870	5870	5870	0
459	20231030	114700	114388630	5870	5870	5870	5870	20
460	20231030	114600	114271230	5880	5880	5880	5880	12
461	20231030	114500	114200670	5880	5880	5880	5880	0
462	20231030	114400	114200670	5880	5880	5880	5880	0
463	20231030	114300	114200670	5880	5880	5880	5880	0
464	20231030	114200	114200670	5880	5880	5880	5880	0
465	20231030	114100	114200670	5880	5880	5880	5880	0
466	20231030	114000	114200670	5880	5880	5880	5880	0
467	20231030	113900	114200670	5880	5880	5880	5880	6
468	20231030	113800	114165390	5880	5880	5880	5880	0
469	20231030	113700	114165390	5880	5880	5880	5880	0
470	20231030	113600	114165390	5880	5880	5880	5880	6
471	20231030	113500	114130110	5830	5830	5830	5830	0
472	20231030	113400	114130110	5830	5830	5830	5830	0
473	20231030	113300	114130110	5830	5830	5830	5830	0
474	20231030	113200	114130110	5830	5830	5830	5830	0
475	20231030	113100	114130110	5830	5830	5830	5830	0
476	20231030	113000	114130110	5830	5830	5830	5830	0
477	20231030	112900	114130110	5830	5830	5830	5830	0
478	20231030	112800	114130110	5830	5830	5830	5830	0
479	20231030	112700	114130110	5830	5830	5830	5830	0
480	20231030	112600	114130110	5830	5830	5830	5830	0
481	20231030	112500	114130110	5830	5830	5830	5830	0
482	20231030	112400	114130110	5830	5830	5830	5830	0
483	20231030	112300	114130110	5830	5830	5830	5830	0
484	20231030	112200	114130110	5830	5830	5830	5830	0
485	20231030	112100	114130110	5830	5830	5830	5830	0
486	20231030	112000	114130110	5830	5830	5830	5830	0
487	20231030	111900	114130110	5830	5830	5830	5830	0
488	20231030	111800	114130110	5830	5830	5830	5830	0
489	20231030	111700	114130110	5830	5830	5830	5830	0
490	20231030	111600	114130110	5830	5830	5830	5830	43
491	20231030	111500	113879420	5830	5840	5840	5830	910
492	20231030	111400	108571120	5850	5850	5850	5850	0
493	20231030	111300	108571120	5850	5870	5870	5850	2022
494	20231030	111200	96734050	5890	5890	5890	5890	0
495	20231030	111100	96734050	5890	5880	5890	5880	100
496	20231030	111000	96145280	5870	5870	5870	5870	3
497	20231030	110900	96127670	5870	5870	5870	5870	0
498	20231030	110800	96127670	5870	5870	5870	5870	12
499	20231030	110700	96057230	5870	5870	5870	5870	45
500	20231030	110600	95793080	5870	5870	5870	5870	3
501	20231030	110500	95775470	5870	5870	5870	5870	2
502	20231030	110400	95763730	5870	5870	5870	5870	0
503	20231030	110300	95763730	5870	5870	5870	5870	32
504	20231030	110200	95575890	5870	5870	5870	5870	40
505	20231030	110100	95341090	5870	5870	5870	5870	95
506	20231030	110000	94783440	5870	5870	5870	5870	400
507	20231030	105900	92435440	5880	5870	5880	5870	297
508	20231030	105800	90689540	5860	5860	5860	5860	0
509	20231030	105700	90689540	5860	5860	5860	5860	1
510	20231030	105600	90683680	5860	5860	5860	5860	0
511	20231030	105500	90683680	5860	5860	5860	5860	4
512	20231030	105400	90660240	5860	5860	5860	5860	15
513	20231030	105300	90572340	5860	5860	5860	5860	59
514	20231030	105200	90226600	5860	5860	5860	5860	0
515	20231030	105100	90226600	5860	5860	5860	5860	200
516	20231030	105000	89054600	5860	5860	5860	5860	36
517	20231030	104900	88843640	5850	5850	5850	5850	0
518	20231030	104800	88843640	5850	5850	5850	5850	140
519	20231030	104700	88024640	5830	5830	5830	5830	0
520	20231030	104600	88024640	5830	5830	5830	5830	9
521	20231030	104500	87972170	5830	5830	5830	5830	0
522	20231030	104400	87972170	5830	5830	5830	5830	0
523	20231030	104300	87972170	5830	5830	5830	5830	0
524	20231030	104200	87972170	5830	5830	5830	5830	27
525	20231030	104100	87814760	5830	5830	5830	5830	0
526	20231030	104000	87814760	5830	5830	5830	5830	0
527	20231030	103900	87814760	5830	5830	5830	5830	111
528	20231030	103800	87167630	5830	5830	5830	5830	0
529	20231030	103700	87167630	5830	5830	5830	5830	0
530	20231030	103600	87167630	5830	5830	5830	5830	0
531	20231030	103500	87167630	5830	5830	5830	5830	0
532	20231030	103400	87167630	5830	5830	5830	5830	0
533	20231030	103300	87167630	5830	5830	5830	5830	0
534	20231030	103200	87167630	5830	5830	5830	5830	0
535	20231030	103100	87167630	5830	5830	5830	5830	0
536	20231030	103000	87167630	5830	5820	5830	5820	602
537	20231030	102900	83662930	5820	5820	5820	5820	0
538	20231030	102800	83662930	5820	5820	5820	5820	0
539	20231030	102700	83662930	5820	5820	5820	5820	0
540	20231030	102600	83662930	5820	5820	5820	5820	0
541	20231030	102500	83662930	5820	5820	5820	5820	0
542	20231030	102400	83662930	5820	5820	5820	5820	3
543	20231030	102300	83645470	5820	5820	5820	5820	1
544	20231030	102200	83639650	5780	5780	5780	5780	0
545	20231030	102100	83639650	5780	5780	5780	5780	0
546	20231030	102000	83639650	5780	5780	5780	5780	0
547	20231030	101900	83639650	5780	5780	5780	5780	0
548	20231030	101800	83639650	5780	5780	5780	5780	0
549	20231030	101700	83639650	5780	5780	5780	5780	0
550	20231030	101600	83639650	5780	5780	5780	5780	0
551	20231030	101500	83639650	5780	5780	5780	5780	0
552	20231030	101400	83639650	5780	5780	5780	5780	0
553	20231030	101300	83639650	5780	5780	5780	5780	0
554	20231030	101200	83639650	5780	5810	5810	5780	722
555	20231030	101100	79446280	5820	5820	5820	5820	0
556	20231030	101000	79446280	5820	5820	5820	5820	0
557	20231030	100900	79446280	5820	5820	5820	5820	0
558	20231030	100800	79446280	5820	5820	5820	5820	0
559	20231030	100700	79446280	5820	5820	5820	5820	20
560	20231030	100600	79329880	5820	5820	5820	5820	464
561	20231030	100500	76629400	5830	5830	5830	5830	0
562	20231030	100400	76629400	5830	5830	5830	5830	0
563	20231030	100300	76629400	5830	5830	5830	5830	0
564	20231030	100200	76629400	5830	5850	5850	5830	279
565	20231030	100100	74998550	5830	5830	5830	5830	0
566	20231030	100000	74998550	5830	5830	5830	5830	0
567	20231030	095900	74998550	5830	5830	5830	5830	0
568	20231030	095800	74998550	5830	5830	5830	5830	0
569	20231030	095700	74998550	5830	5830	5830	5830	0
570	20231030	095600	74998550	5830	5830	5830	5830	140
571	20231030	095500	74182350	5820	5820	5820	5820	442
572	20231030	095400	71609910	5830	5830	5830	5830	11
573	20231030	095300	71545780	5830	5830	5830	5830	135
574	20231030	095200	70758730	5830	5850	5850	5830	1224
575	20231030	095100	63612010	5840	5830	5840	5830	212
576	20231030	095000	62374860	5820	5820	5820	5820	125
577	20231030	094900	61647360	5810	5810	5810	5810	70
578	20231030	094800	61240660	5800	5800	5800	5800	98
579	20231030	094700	60672260	5790	5790	5790	5790	417
580	20231030	094600	58257830	5770	5770	5770	5770	440
581	20231030	094500	55719030	5740	5810	5820	5730	3753
582	20231030	094400	34160600	5790	5790	5790	5770	1717
583	20231030	094300	24242050	5830	5810	5840	5810	763
584	20231030	094200	19800220	5810	5840	5840	5780	1725
585	20231030	094100	9808460	5820	5820	5820	5820	0
586	20231030	094000	9808460	5820	5850	5850	5820	578
587	20231030	093900	6440660	5860	5860	5860	5860	0
588	20231030	093800	6440660	5860	5860	5860	5860	4
589	20231030	093700	6417220	5850	5860	5860	5850	110
590	20231030	093600	5773700	5910	5910	5910	5910	0
591	20231030	093500	5773700	5910	5910	5910	5910	0
592	20231030	093400	5773700	5910	5910	5910	5910	0
593	20231030	093300	5773700	5910	5910	5910	5910	0
594	20231030	093200	5773700	5910	5910	5910	5910	0
595	20231030	093100	5773700	5910	5910	5910	5910	0
596	20231030	093000	5773700	5910	5910	5910	5910	2
597	20231030	092900	5761880	5870	5870	5870	5870	0
598	20231030	092800	5761880	5870	5870	5870	5870	0
599	20231030	092700	5761880	5870	5870	5870	5870	0
600	20231030	092600	5761880	5870	5870	5870	5870	10
601	20231030	092500	5703180	5860	5860	5860	5860	0
602	20231030	092400	5703180	5860	5870	5870	5860	89
603	20231030	092300	5180850	5900	5900	5900	5900	100
604	20231030	092200	4590850	5910	5910	5910	5910	0
605	20231030	092100	4590850	5910	5910	5910	5910	0
606	20231030	092000	4590850	5910	5910	5910	5910	0
607	20231030	091900	4590850	5910	5910	5910	5900	101
608	20231030	091800	3993950	5850	5850	5850	5850	2
609	20231030	091700	3982250	5820	5820	5820	5820	0
610	20231030	091600	3982250	5820	5850	5850	5820	255
611	20231030	091500	2492150	5850	5860	5860	5850	53
612	20231030	091400	2182050	5870	5870	5870	5870	0
613	20231030	091300	2182050	5870	5870	5870	5870	16
614	20231030	091200	2088130	5830	5850	5870	5830	28
615	20231030	091100	1924580	5920	5860	5920	5860	11
616	20231030	091000	1860060	5900	5900	5900	5900	6
617	20231030	090900	1824660	5900	5900	5900	5900	1
618	20231030	090800	1818760	5820	5820	5820	5820	198
619	20231030	090700	666400	5950	5950	5950	5950	0
620	20231030	090600	666400	5950	5950	5950	5950	0
621	20231030	090500	666400	5950	5950	5950	5950	0
622	20231030	090400	666400	5950	5950	5950	5950	0
623	20231030	090300	666400	5950	5950	5950	5950	0
624	20231030	090200	666400	5950	5950	5950	5950	5
625	20231030	090100	636650	5950	5950	5950	5950	0
626	20231030	090000	636650	5950	5950	5950	5950	107