KissMeData/221980/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204000	21692250	12030	12030	12030	12030	30
3	20231030	203900	21692250	12030	12030	12030	12030	0
4	20231030	203800	21692250	12030	12030	12030	12030	0
5	20231030	203700	21692250	12030	12030	12030	12030	0
6	20231030	203600	21692250	12030	12030	12030	12030	0
7	20231030	203500	21692250	12030	12030	12030	12030	0
8	20231030	203400	21692250	12030	12030	12030	12030	0
9	20231030	203300	21692250	12030	12030	12030	12030	0
10	20231030	203200	21692250	12030	12030	12030	12030	0
11	20231030	203100	21692250	12030	12030	12030	12030	0
12	20231030	203000	21692250	12030	12030	12030	12030	0
13	20231030	202900	21692250	12030	12030	12030	12030	0
14	20231030	202800	21692250	12030	12030	12030	12030	0
15	20231030	202700	21692250	12030	12030	12030	12030	0
16	20231030	202600	21692250	12030	12030	12030	12030	0
17	20231030	202500	21692250	12030	12030	12030	12030	0
18	20231030	202400	21692250	12030	12030	12030	12030	0
19	20231030	202300	21692250	12030	12030	12030	12030	0
20	20231030	202200	21692250	12030	12030	12030	12030	0
21	20231030	202100	21692250	12030	12030	12030	12030	0
22	20231030	202000	21692250	12030	12030	12030	12030	0
23	20231030	201900	21692250	12030	12030	12030	12030	0
24	20231030	201800	21692250	12030	12030	12030	12030	0
25	20231030	201700	21692250	12030	12030	12030	12030	0
26	20231030	201600	21692250	12030	12030	12030	12030	0
27	20231030	201500	21692250	12030	12030	12030	12030	0
28	20231030	201400	21692250	12030	12030	12030	12030	0
29	20231030	201300	21692250	12030	12030	12030	12030	0
30	20231030	201200	21692250	12030	12030	12030	12030	0
31	20231030	201100	21692250	12030	12030	12030	12030	0
32	20231030	201000	21692250	12030	12030	12030	12030	30
33	20231030	200900	21692250	12030	12030	12030	12030	0
34	20231030	200800	21692250	12030	12030	12030	12030	0
35	20231030	200700	21692250	12030	12030	12030	12030	0
36	20231030	200600	21692250	12030	12030	12030	12030	0
37	20231030	200500	21692250	12030	12030	12030	12030	0
38	20231030	200400	21692250	12030	12030	12030	12030	0
39	20231030	200300	21692250	12030	12030	12030	12030	0
40	20231030	200200	21692250	12030	12030	12030	12030	0
41	20231030	200100	21692250	12030	12030	12030	12030	0
42	20231030	200000	21692250	12030	12030	12030	12030	0
43	20231030	195900	21692250	12030	12030	12030	12030	0
44	20231030	195800	21692250	12030	12030	12030	12030	0
45	20231030	195700	21692250	12030	12030	12030	12030	0
46	20231030	195600	21692250	12030	12030	12030	12030	0
47	20231030	195500	21692250	12030	12030	12030	12030	0
48	20231030	195400	21692250	12030	12030	12030	12030	0
49	20231030	195300	21692250	12030	12030	12030	12030	0
50	20231030	195200	21692250	12030	12030	12030	12030	0
51	20231030	195100	21692250	12030	12030	12030	12030	0
52	20231030	195000	21692250	12030	12030	12030	12030	0
53	20231030	194900	21692250	12030	12030	12030	12030	0
54	20231030	194800	21692250	12030	12030	12030	12030	0
55	20231030	194700	21692250	12030	12030	12030	12030	0
56	20231030	194600	21692250	12030	12030	12030	12030	0
57	20231030	194500	21692250	12030	12030	12030	12030	0
58	20231030	194400	21692250	12030	12030	12030	12030	0
59	20231030	194300	21692250	12030	12030	12030	12030	0
60	20231030	194200	21692250	12030	12030	12030	12030	0
61	20231030	194100	21692250	12030	12030	12030	12030	0
62	20231030	194000	21692250	12030	12030	12030	12030	30
63	20231030	193900	21692250	12030	12030	12030	12030	0
64	20231030	193800	21692250	12030	12030	12030	12030	0
65	20231030	193700	21692250	12030	12030	12030	12030	0
66	20231030	193600	21692250	12030	12030	12030	12030	0
67	20231030	193500	21692250	12030	12030	12030	12030	0
68	20231030	193400	21692250	12030	12030	12030	12030	0
69	20231030	193300	21692250	12030	12030	12030	12030	0
70	20231030	193200	21692250	12030	12030	12030	12030	0
71	20231030	193100	21692250	12030	12030	12030	12030	0
72	20231030	193000	21692250	12030	12030	12030	12030	0
73	20231030	192900	21692250	12030	12030	12030	12030	0
74	20231030	192800	21692250	12030	12030	12030	12030	0
75	20231030	192700	21692250	12030	12030	12030	12030	0
76	20231030	192600	21692250	12030	12030	12030	12030	0
77	20231030	192500	21692250	12030	12030	12030	12030	0
78	20231030	192400	21692250	12030	12030	12030	12030	0
79	20231030	192300	21692250	12030	12030	12030	12030	0
80	20231030	192200	21692250	12030	12030	12030	12030	0
81	20231030	192100	21692250	12030	12030	12030	12030	0
82	20231030	192000	21692250	12030	12030	12030	12030	0
83	20231030	191900	21692250	12030	12030	12030	12030	0
84	20231030	191800	21692250	12030	12030	12030	12030	0
85	20231030	191700	21692250	12030	12030	12030	12030	0
86	20231030	191600	21692250	12030	12030	12030	12030	0
87	20231030	191500	21692250	12030	12030	12030	12030	0
88	20231030	191400	21692250	12030	12030	12030	12030	0
89	20231030	191300	21692250	12030	12030	12030	12030	0
90	20231030	191200	21692250	12030	12030	12030	12030	0
91	20231030	191100	21692250	12030	12030	12030	12030	0
92	20231030	191000	21692250	12030	12030	12030	12030	30
93	20231030	190900	21692250	12030	12030	12030	12030	0
94	20231030	190800	21692250	12030	12030	12030	12030	0
95	20231030	190700	21692250	12030	12030	12030	12030	0
96	20231030	190600	21692250	12030	12030	12030	12030	0
97	20231030	190500	21692250	12030	12030	12030	12030	0
98	20231030	190400	21692250	12030	12030	12030	12030	0
99	20231030	190300	21692250	12030	12030	12030	12030	0
100	20231030	190200	21692250	12030	12030	12030	12030	0
101	20231030	190100	21692250	12030	12030	12030	12030	0
102	20231030	190000	21692250	12030	12030	12030	12030	0
103	20231030	185900	21692250	12030	12030	12030	12030	0
104	20231030	185800	21692250	12030	12030	12030	12030	0
105	20231030	185700	21692250	12030	12030	12030	12030	0
106	20231030	185600	21692250	12030	12030	12030	12030	0
107	20231030	185500	21692250	12030	12030	12030	12030	0
108	20231030	185400	21692250	12030	12030	12030	12030	0
109	20231030	185300	21692250	12030	12030	12030	12030	0
110	20231030	185200	21692250	12030	12030	12030	12030	0
111	20231030	185100	21692250	12030	12030	12030	12030	0
112	20231030	185000	21692250	12030	12030	12030	12030	0
113	20231030	184900	21692250	12030	12030	12030	12030	0
114	20231030	184800	21692250	12030	12030	12030	12030	0
115	20231030	184700	21692250	12030	12030	12030	12030	0
116	20231030	184600	21692250	12030	12030	12030	12030	0
117	20231030	184500	21692250	12030	12030	12030	12030	0
118	20231030	184400	21692250	12030	12030	12030	12030	0
119	20231030	184300	21692250	12030	12030	12030	12030	0
120	20231030	184200	21692250	12030	12030	12030	12030	0
121	20231030	184100	21692250	12030	12030	12030	12030	0
122	20231030	184000	21692250	12030	12030	12030	12030	30
123	20231030	183900	21692250	12030	12030	12030	12030	0
124	20231030	183800	21692250	12030	12030	12030	12030	0
125	20231030	183700	21692250	12030	12030	12030	12030	0
126	20231030	183600	21692250	12030	12030	12030	12030	0
127	20231030	183500	21692250	12030	12030	12030	12030	0
128	20231030	183400	21692250	12030	12030	12030	12030	0
129	20231030	183300	21692250	12030	12030	12030	12030	0
130	20231030	183200	21692250	12030	12030	12030	12030	0
131	20231030	183100	21692250	12030	12030	12030	12030	0
132	20231030	183000	21692250	12030	12030	12030	12030	0
133	20231030	182900	21692250	12030	12030	12030	12030	0
134	20231030	182800	21692250	12030	12030	12030	12030	0
135	20231030	182700	21692250	12030	12030	12030	12030	0
136	20231030	182600	21692250	12030	12030	12030	12030	0
137	20231030	182500	21692250	12030	12030	12030	12030	0
138	20231030	182400	21692250	12030	12030	12030	12030	0
139	20231030	182300	21692250	12030	12030	12030	12030	0
140	20231030	182200	21692250	12030	12030	12030	12030	0
141	20231030	182100	21692250	12030	12030	12030	12030	0
142	20231030	182000	21692250	12030	12030	12030	12030	0
143	20231030	181900	21692250	12030	12030	12030	12030	0
144	20231030	181800	21692250	12030	12030	12030	12030	0
145	20231030	181700	21692250	12030	12030	12030	12030	0
146	20231030	181600	21692250	12030	12030	12030	12030	0
147	20231030	181500	21692250	12030	12030	12030	12030	0
148	20231030	181400	21692250	12030	12030	12030	12030	0
149	20231030	181300	21692250	12030	12030	12030	12030	0
150	20231030	181200	21692250	12030	12030	12030	12030	0
151	20231030	181100	21692250	12030	12030	12030	12030	0
152	20231030	181000	21692250	12030	12030	12030	12030	30
153	20231030	180900	21692250	12030	12030	12030	12030	0
154	20231030	180800	21692250	12030	12030	12030	12030	0
155	20231030	180700	21692250	12030	12030	12030	12030	0
156	20231030	180600	21692250	12030	12030	12030	12030	0
157	20231030	180500	21692250	12030	12030	12030	12030	0
158	20231030	180400	21692250	12030	12030	12030	12030	0
159	20231030	180300	21692250	12030	12030	12030	12030	0
160	20231030	180200	21692250	12030	12030	12030	12030	0
161	20231030	180100	21692250	12030	12030	12030	12030	0
162	20231030	180000	21692250	12030	12030	12030	12030	0
163	20231030	175900	21692250	12030	12030	12030	12030	0
164	20231030	175800	21692250	12030	12030	12030	12030	0
165	20231030	175700	21692250	12030	12030	12030	12030	0
166	20231030	175600	21692250	12030	12030	12030	12030	0
167	20231030	175500	21692250	12030	12030	12030	12030	0
168	20231030	175400	21692250	12030	12030	12030	12030	0
169	20231030	175300	21692250	12030	12030	12030	12030	0
170	20231030	175200	21692250	12030	12030	12030	12030	0
171	20231030	175100	21692250	12030	12030	12030	12030	0
172	20231030	175000	21692250	12030	12030	12030	12030	0
173	20231030	174900	21692250	12030	12030	12030	12030	0
174	20231030	174800	21692250	12030	12030	12030	12030	0
175	20231030	174700	21692250	12030	12030	12030	12030	0
176	20231030	174600	21692250	12030	12030	12030	12030	0
177	20231030	174500	21692250	12030	12030	12030	12030	0
178	20231030	174400	21692250	12030	12030	12030	12030	0
179	20231030	174300	21692250	12030	12030	12030	12030	0
180	20231030	174200	21692250	12030	12030	12030	12030	0
181	20231030	174100	21692250	12030	12030	12030	12030	0
182	20231030	174000	21692250	12030	12030	12030	12030	30
183	20231030	173900	21692250	12030	12030	12030	12030	0
184	20231030	173800	21692250	12030	12030	12030	12030	0
185	20231030	173700	21692250	12030	12030	12030	12030	0
186	20231030	173600	21692250	12030	12030	12030	12030	0
187	20231030	173500	21692250	12030	12030	12030	12030	0
188	20231030	173400	21692250	12030	12030	12030	12030	0
189	20231030	173300	21692250	12030	12030	12030	12030	0
190	20231030	173200	21692250	12030	12030	12030	12030	0
191	20231030	173100	21692250	12030	12030	12030	12030	0
192	20231030	173000	21692250	12030	12030	12030	12030	0
193	20231030	172900	21692250	12030	12030	12030	12030	0
194	20231030	172800	21692250	12030	12030	12030	12030	0
195	20231030	172700	21692250	12030	12030	12030	12030	0
196	20231030	172600	21692250	12030	12030	12030	12030	0
197	20231030	172500	21692250	12030	12030	12030	12030	0
198	20231030	172400	21692250	12030	12030	12030	12030	0
199	20231030	172300	21692250	12030	12030	12030	12030	0
200	20231030	172200	21692250	12030	12030	12030	12030	0
201	20231030	172100	21692250	12030	12030	12030	12030	0
202	20231030	172000	21692250	12030	12030	12030	12030	0
203	20231030	171900	21692250	12030	12030	12030	12030	0
204	20231030	171800	21692250	12030	12030	12030	12030	0
205	20231030	171700	21692250	12030	12030	12030	12030	0
206	20231030	171600	21692250	12030	12030	12030	12030	0
207	20231030	171500	21692250	12030	12030	12030	12030	0
208	20231030	171400	21692250	12030	12030	12030	12030	0
209	20231030	171300	21692250	12030	12030	12030	12030	0
210	20231030	171200	21692250	12030	12030	12030	12030	0
211	20231030	171100	21692250	12030	12030	12030	12030	0
212	20231030	171000	21692250	12030	12030	12030	12030	30
213	20231030	170900	21692250	12030	12030	12030	12030	0
214	20231030	170800	21692250	12030	12030	12030	12030	0
215	20231030	170700	21692250	12030	12030	12030	12030	0
216	20231030	170600	21692250	12030	12030	12030	12030	0
217	20231030	170500	21692250	12030	12030	12030	12030	0
218	20231030	170400	21692250	12030	12030	12030	12030	0
219	20231030	170300	21692250	12030	12030	12030	12030	0
220	20231030	170200	21692250	12030	12030	12030	12030	0
221	20231030	170100	21692250	12030	12030	12030	12030	0
222	20231030	170000	21692250	12030	12030	12030	12030	0
223	20231030	165900	21692250	12030	12030	12030	12030	0
224	20231030	165800	21692250	12030	12030	12030	12030	0
225	20231030	165700	21692250	12030	12030	12030	12030	0
226	20231030	165600	21692250	12030	12030	12030	12030	0
227	20231030	165500	21692250	12030	12030	12030	12030	0
228	20231030	165400	21692250	12030	12030	12030	12030	0
229	20231030	165300	21692250	12030	12030	12030	12030	0
230	20231030	165200	21692250	12030	12030	12030	12030	0
231	20231030	165100	21692250	12030	12030	12030	12030	0
232	20231030	165000	21692250	12030	12030	12030	12030	0
233	20231030	164900	21692250	12030	12030	12030	12030	0
234	20231030	164800	21692250	12030	12030	12030	12030	0
235	20231030	164700	21692250	12030	12030	12030	12030	0
236	20231030	164600	21692250	12030	12030	12030	12030	0
237	20231030	164500	21692250	12030	12030	12030	12030	0
238	20231030	164400	21692250	12030	12030	12030	12030	0
239	20231030	164300	21692250	12030	12030	12030	12030	0
240	20231030	164200	21692250	12030	12030	12030	12030	0
241	20231030	164100	21692250	12030	12030	12030	12030	0
242	20231030	164000	21692250	12030	12030	12030	12030	30
243	20231030	163900	21692250	12030	12030	12030	12030	0
244	20231030	163800	21692250	12030	12030	12030	12030	0
245	20231030	163700	21692250	12030	12030	12030	12030	0
246	20231030	163600	21692250	12030	12030	12030	12030	0
247	20231030	163500	21692250	12030	12030	12030	12030	0
248	20231030	163400	21692250	12030	12030	12030	12030	0
249	20231030	163300	21692250	12030	12030	12030	12030	0
250	20231030	163200	21692250	12030	12030	12030	12030	0
251	20231030	163100	21692250	12030	12030	12030	12030	0
252	20231030	163000	21692250	12030	12030	12030	12030	0
253	20231030	162900	21692250	12030	12030	12030	12030	0
254	20231030	162800	21692250	12030	12030	12030	12030	0
255	20231030	162700	21692250	12030	12030	12030	12030	0
256	20231030	162600	21692250	12030	12030	12030	12030	0
257	20231030	162500	21692250	12030	12030	12030	12030	0
258	20231030	162400	21692250	12030	12030	12030	12030	0
259	20231030	162300	21692250	12030	12030	12030	12030	0
260	20231030	162200	21692250	12030	12030	12030	12030	0
261	20231030	162100	21692250	12030	12030	12030	12030	0
262	20231030	162000	21692250	12030	12030	12030	12030	0
263	20231030	161900	21692250	12030	12030	12030	12030	0
264	20231030	161800	21692250	12030	12030	12030	12030	0
265	20231030	161700	21692250	12030	12030	12030	12030	0
266	20231030	161600	21692250	12030	12030	12030	12030	0
267	20231030	161500	21692250	12030	12030	12030	12030	0
268	20231030	161400	21692250	12030	12030	12030	12030	0
269	20231030	161300	21692250	12030	12030	12030	12030	0
270	20231030	161200	21692250	12030	12030	12030	12030	0
271	20231030	161100	21692250	12030	12030	12030	12030	0
272	20231030	161000	21692250	12030	12030	12030	12030	30
273	20231030	160900	21692250	12030	12030	12030	12030	0
274	20231030	160800	21692250	12030	12030	12030	12030	0
275	20231030	160700	21692250	12030	12030	12030	12030	0
276	20231030	160600	21692250	12030	12030	12030	12030	0
277	20231030	160500	21692250	12030	12030	12030	12030	0
278	20231030	160400	21692250	12030	12030	12030	12030	0
279	20231030	160300	21692250	12030	12030	12030	12030	0
280	20231030	160200	21692250	12030	12030	12030	12030	0
281	20231030	160100	21692250	12030	12030	12030	12030	0
282	20231030	160000	21692250	12030	12030	12030	12030	0
283	20231030	155900	21692250	12030	12030	12030	12030	0
284	20231030	155800	21692250	12030	12030	12030	12030	0
285	20231030	155700	21692250	12030	12030	12030	12030	0
286	20231030	155600	21692250	12030	12030	12030	12030	0
287	20231030	155500	21692250	12030	12030	12030	12030	0
288	20231030	155400	21692250	12030	12030	12030	12030	0
289	20231030	155300	21692250	12030	12030	12030	12030	0
290	20231030	155200	21692250	12030	12030	12030	12030	0
291	20231030	155100	21692250	12030	12030	12030	12030	0
292	20231030	155000	21692250	12030	12030	12030	12030	0
293	20231030	154900	21692250	12030	12030	12030	12030	0
294	20231030	154800	21692250	12030	12030	12030	12030	0
295	20231030	154700	21692250	12030	12030	12030	12030	0
296	20231030	154600	21692250	12030	12030	12030	12030	0
297	20231030	154500	21692250	12030	12030	12030	12030	0
298	20231030	154400	21692250	12030	12030	12030	12030	0
299	20231030	154300	21692250	12030	12030	12030	12030	0
300	20231030	154200	21692250	12030	12030	12030	12030	0
301	20231030	154100	21692250	12030	12030	12030	12030	0
302	20231030	154000	21692250	12030	12030	12030	12030	30
303	20231030	153900	21692250	12030	12030	12030	12030	0
304	20231030	153800	21692250	12030	12030	12030	12030	0
305	20231030	153700	21692250	12030	12030	12030	12030	0
306	20231030	153600	21692250	12030	12030	12030	12030	0
307	20231030	153500	21692250	12030	12030	12030	12030	0
308	20231030	153400	21692250	12030	12030	12030	12030	0
309	20231030	153300	21692250	12030	12030	12030	12030	0
310	20231030	153200	21692250	12030	12030	12030	12030	0
311	20231030	153100	21692250	12030	12030	12030	12030	0
312	20231030	153000	21692250	12030	12030	12030	12030	30
313	20231030	152900	21331350	12040	12040	12040	12040	0
314	20231030	152800	21331350	12040	12040	12040	12040	0
315	20231030	152700	21331350	12040	12040	12040	12040	0
316	20231030	152600	21331350	12040	12040	12040	12040	0
317	20231030	152500	21331350	12040	12040	12040	12040	0
318	20231030	152400	21331350	12040	12040	12040	12040	0
319	20231030	152300	21331350	12040	12040	12040	12040	0
320	20231030	152200	21331350	12040	12040	12040	12040	0
321	20231030	152100	21331350	12040	12040	12040	12040	0
322	20231030	152000	21331350	12040	12040	12040	12040	0
323	20231030	151900	21331350	12040	12040	12040	12040	0
324	20231030	151800	21331350	12040	12040	12040	12040	0
325	20231030	151700	21331350	12040	12040	12040	12040	0
326	20231030	151600	21331350	12040	12040	12040	12040	0
327	20231030	151500	21331350	12040	12040	12040	12040	0
328	20231030	151400	21331350	12040	12040	12040	12040	0
329	20231030	151300	21331350	12040	12040	12040	12040	0
330	20231030	151200	21331350	12040	12040	12040	12040	0
331	20231030	151100	21331350	12040	12040	12040	12040	0
332	20231030	151000	21331350	12040	12040	12040	12040	0
333	20231030	150900	21331350	12040	12040	12040	12040	6
334	20231030	150800	21259110	11980	11980	11980	11980	0
335	20231030	150700	21259110	11980	11980	11980	11980	0
336	20231030	150600	21259110	11980	11980	11980	11980	0
337	20231030	150500	21259110	11980	11980	11980	11980	30
338	20231030	150400	20899710	12040	12040	12040	12040	0
339	20231030	150300	20899710	12040	12040	12040	12040	0
340	20231030	150200	20899710	12040	11980	12040	11980	70
341	20231030	150100	20058110	11980	11980	11980	11980	0
342	20231030	150000	20058110	11980	11980	11980	11980	5
343	20231030	145900	19998210	11890	11910	11910	11890	21
344	20231030	145800	19748200	12040	12040	12040	12040	0
345	20231030	145700	19748200	12040	12040	12040	12040	0
346	20231030	145600	19748200	12040	12040	12040	12040	0
347	20231030	145500	19748200	12040	12040	12040	12040	0
348	20231030	145400	19748200	12040	12040	12040	12040	0
349	20231030	145300	19748200	12040	12040	12040	12040	0
350	20231030	145200	19748200	12040	12040	12040	12040	0
351	20231030	145100	19748200	12040	12040	12040	12040	0
352	20231030	145000	19748200	12040	12040	12040	12040	0
353	20231030	144900	19748200	12040	12040	12040	12040	0
354	20231030	144800	19748200	12040	12040	12040	12040	0
355	20231030	144700	19748200	12040	12020	12040	12020	350
356	20231030	144600	15535950	12030	12030	12030	12030	0
357	20231030	144500	15535950	12030	11960	12030	11960	200
358	20231030	144400	13136290	11960	11910	11960	11910	100
359	20231030	144300	11942540	11910	11910	11910	11910	0
360	20231030	144200	11942540	11910	11910	11910	11910	0
361	20231030	144100	11942540	11910	11910	11910	11910	0
362	20231030	144000	11942540	11910	11910	11910	11910	0
363	20231030	143900	11942540	11910	11910	11910	11910	0
364	20231030	143800	11942540	11910	11910	11910	11910	0
365	20231030	143700	11942540	11910	11910	11910	11910	0
366	20231030	143600	11942540	11910	11910	11910	11910	0
367	20231030	143500	11942540	11910	11910	11910	11910	0
368	20231030	143400	11942540	11910	11910	11910	11910	0
369	20231030	143300	11942540	11910	11910	11910	11910	0
370	20231030	143200	11942540	11910	11910	11910	11910	0
371	20231030	143100	11942540	11910	11910	11910	11910	0
372	20231030	143000	11942540	11910	11910	11910	11910	0
373	20231030	142900	11942540	11910	11910	11910	11910	3
374	20231030	142800	11906810	11910	11910	11910	11910	0
375	20231030	142700	11906810	11910	11910	11910	11910	0
376	20231030	142600	11906810	11910	11910	11910	11910	0
377	20231030	142500	11906810	11910	11910	11910	11910	0
378	20231030	142400	11906810	11910	11910	11910	11910	0
379	20231030	142300	11906810	11910	11910	11910	11910	10
380	20231030	142200	11787710	11910	11910	11910	11910	0
381	20231030	142100	11787710	11910	11910	11910	11910	0
382	20231030	142000	11787710	11910	11910	11910	11910	0
383	20231030	141900	11787710	11910	11910	11910	11900	213
384	20231030	141800	9251080	11950	11950	11950	11950	0
385	20231030	141700	9251080	11950	11950	11950	11950	0
386	20231030	141600	9251080	11950	11950	11950	11950	0
387	20231030	141500	9251080	11950	11950	11950	11950	0
388	20231030	141400	9251080	11950	11950	11950	11950	0
389	20231030	141300	9251080	11950	11950	11950	11950	0
390	20231030	141200	9251080	11950	11950	11950	11950	0
391	20231030	141100	9251080	11950	11950	11950	11950	0
392	20231030	141000	9251080	11950	11950	11950	11950	0
393	20231030	140900	9251080	11950	11940	11950	11940	51
394	20231030	140800	8641830	11910	11910	11910	11910	0
395	20231030	140700	8641830	11910	11910	11910	11910	0
396	20231030	140600	8641830	11910	11910	11910	11910	0
397	20231030	140500	8641830	11910	11910	11910	11910	0
398	20231030	140400	8641830	11910	11910	11910	11910	0
399	20231030	140300	8641830	11910	11910	11910	11910	0
400	20231030	140200	8641830	11910	11910	11910	11910	0
401	20231030	140100	8641830	11910	11910	11910	11910	0
402	20231030	140000	8641830	11910	11910	11910	11910	0
403	20231030	135900	8641830	11910	11910	11910	11910	0
404	20231030	135800	8641830	11910	11910	11910	11910	0
405	20231030	135700	8641830	11910	11910	11910	11910	0
406	20231030	135600	8641830	11910	11910	11910	11910	0
407	20231030	135500	8641830	11910	11910	11910	11910	0
408	20231030	135400	8641830	11910	11910	11910	11910	0
409	20231030	135300	8641830	11910	11910	11910	11910	0
410	20231030	135200	8641830	11910	11910	11910	11910	0
411	20231030	135100	8641830	11910	11910	11910	11910	0
412	20231030	135000	8641830	11910	11910	11910	11910	0
413	20231030	134900	8641830	11910	11910	11910	11910	0
414	20231030	134800	8641830	11910	11910	11910	11910	0
415	20231030	134700	8641830	11910	11910	11910	11910	0
416	20231030	134600	8641830	11910	11910	11910	11910	0
417	20231030	134500	8641830	11910	11910	11910	11910	0
418	20231030	134400	8641830	11910	11910	11910	11910	0
419	20231030	134300	8641830	11910	11910	11910	11910	0
420	20231030	134200	8641830	11910	11910	11910	11910	0
421	20231030	134100	8641830	11910	11910	11910	11910	0
422	20231030	134000	8641830	11910	11910	11910	11910	0
423	20231030	133900	8641830	11910	11910	11910	11910	0
424	20231030	133800	8641830	11910	11910	11910	11910	0
425	20231030	133700	8641830	11910	11910	11910	11910	0
426	20231030	133600	8641830	11910	11910	11910	11910	0
427	20231030	133500	8641830	11910	11910	11910	11910	0
428	20231030	133400	8641830	11910	11910	11910	11910	0
429	20231030	133300	8641830	11910	11910	11910	11910	0
430	20231030	133200	8641830	11910	11910	11910	11910	0
431	20231030	133100	8641830	11910	11910	11910	11910	15
432	20231030	133000	8463180	11920	11920	11920	11920	20
433	20231030	132900	8224780	11920	11920	11920	11920	0
434	20231030	132800	8224780	11920	11920	11920	11920	0
435	20231030	132700	8224780	11920	11920	11920	11920	0
436	20231030	132600	8224780	11920	11920	11920	11920	0
437	20231030	132500	8224780	11920	11920	11920	11920	0
438	20231030	132400	8224780	11920	11920	11920	11920	0
439	20231030	132300	8224780	11920	11920	11920	11920	0
440	20231030	132200	8224780	11920	11920	11920	11920	0
441	20231030	132100	8224780	11920	11920	11920	11920	14
442	20231030	132000	8057900	11920	11920	11920	11920	0
443	20231030	131900	8057900	11920	11920	11920	11920	0
444	20231030	131800	8057900	11920	11920	11920	11920	0
445	20231030	131700	8057900	11920	11920	11920	11920	0
446	20231030	131600	8057900	11920	11920	11920	11920	0
447	20231030	131500	8057900	11920	11920	11920	11920	0
448	20231030	131400	8057900	11920	11920	11920	11920	1
449	20231030	131300	8045980	11920	11920	11920	11920	0
450	20231030	131200	8045980	11920	11920	11920	11920	0
451	20231030	131100	8045980	11920	11920	11920	11920	0
452	20231030	131000	8045980	11920	11920	11920	11920	0
453	20231030	130900	8045980	11920	11920	11920	11920	0
454	20231030	130800	8045980	11920	11920	11920	11920	0
455	20231030	130700	8045980	11920	11920	11920	11920	16
456	20231030	130600	7855260	11930	11930	11930	11930	0
457	20231030	130500	7855260	11930	11930	11930	11930	0
458	20231030	130400	7855260	11930	11930	11930	11930	0
459	20231030	130300	7855260	11930	11930	11930	11930	0
460	20231030	130200	7855260	11930	11930	11930	11930	0
461	20231030	130100	7855260	11930	11930	11930	11930	0
462	20231030	130000	7855260	11930	11930	11930	11930	0
463	20231030	125900	7855260	11930	11930	11930	11930	0
464	20231030	125800	7855260	11930	11930	11930	11930	0
465	20231030	125700	7855260	11930	11930	11930	11930	0
466	20231030	125600	7855260	11930	11930	11930	11930	0
467	20231030	125500	7855260	11930	11930	11930	11930	0
468	20231030	125400	7855260	11930	11930	11930	11930	0
469	20231030	125300	7855260	11930	11930	11930	11930	0
470	20231030	125200	7855260	11930	11930	11930	11930	0
471	20231030	125100	7855260	11930	11930	11930	11930	0
472	20231030	125000	7855260	11930	11930	11930	11930	0
473	20231030	124900	7855260	11930	11930	11930	11930	0
474	20231030	124800	7855260	11930	11930	11930	11930	2
475	20231030	124700	7831400	11950	11950	11950	11950	0
476	20231030	124600	7831400	11950	11950	11950	11950	0
477	20231030	124500	7831400	11950	11950	11950	11950	0
478	20231030	124400	7831400	11950	11950	11950	11950	0
479	20231030	124300	7831400	11950	11950	11950	11950	0
480	20231030	124200	7831400	11950	11950	11950	11950	0
481	20231030	124100	7831400	11950	11950	11950	11950	0
482	20231030	124000	7831400	11950	11950	11950	11950	0
483	20231030	123900	7831400	11950	11950	11950	11950	7
484	20231030	123800	7747750	11920	11920	11920	11920	0
485	20231030	123700	7747750	11920	11920	11920	11920	0
486	20231030	123600	7747750	11920	11920	11920	11920	0
487	20231030	123500	7747750	11920	11920	11920	11920	0
488	20231030	123400	7747750	11920	11920	11920	11920	0
489	20231030	123300	7747750	11920	11920	11920	11920	0
490	20231030	123200	7747750	11920	11920	11920	11920	0
491	20231030	123100	7747750	11920	11920	11920	11920	0
492	20231030	123000	7747750	11920	11920	11920	11920	1
493	20231030	122900	7735830	11910	11910	11910	11910	0
494	20231030	122800	7735830	11910	11910	11910	11910	0
495	20231030	122700	7735830	11910	11910	11910	11910	0
496	20231030	122600	7735830	11910	11910	11910	11910	0
497	20231030	122500	7735830	11910	11910	11910	11910	0
498	20231030	122400	7735830	11910	11910	11910	11910	0
499	20231030	122300	7735830	11910	11910	11910	11910	0
500	20231030	122200	7735830	11910	11910	11910	11910	0
501	20231030	122100	7735830	11910	11910	11910	11910	0
502	20231030	122000	7735830	11910	11910	11910	11910	0
503	20231030	121900	7735830	11910	11910	11910	11910	0
504	20231030	121800	7735830	11910	11910	11910	11910	0
505	20231030	121700	7735830	11910	11910	11910	11910	0
506	20231030	121600	7735830	11910	11910	11910	11910	0
507	20231030	121500	7735830	11910	11910	11910	11910	0
508	20231030	121400	7735830	11910	11910	11910	11910	0
509	20231030	121300	7735830	11910	11910	11910	11910	0
510	20231030	121200	7735830	11910	11910	11910	11910	0
511	20231030	121100	7735830	11910	11910	11910	11910	0
512	20231030	121000	7735830	11910	11910	11910	11910	0
513	20231030	120900	7735830	11910	11910	11910	11910	0
514	20231030	120800	7735830	11910	11910	11910	11910	0
515	20231030	120700	7735830	11910	11910	11910	11910	0
516	20231030	120600	7735830	11910	11910	11910	11910	0
517	20231030	120500	7735830	11910	11910	11910	11910	159
518	20231030	120400	5842140	11920	11920	11920	11920	0
519	20231030	120300	5842140	11920	11920	11920	11920	0
520	20231030	120200	5842140	11920	11920	11920	11920	0
521	20231030	120100	5842140	11920	11920	11920	11920	0
522	20231030	120000	5842140	11920	11920	11920	11920	0
523	20231030	115900	5842140	11920	11920	11920	11920	0
524	20231030	115800	5842140	11920	11920	11920	11920	0
525	20231030	115700	5842140	11920	11920	11920	11920	0
526	20231030	115600	5842140	11920	11920	11920	11920	0
527	20231030	115500	5842140	11920	11920	11920	11920	0
528	20231030	115400	5842140	11920	11920	11920	11920	0
529	20231030	115300	5842140	11920	11920	11920	11920	0
530	20231030	115200	5842140	11920	11920	11920	11920	0
531	20231030	115100	5842140	11920	11920	11920	11920	0
532	20231030	115000	5842140	11920	11920	11920	11920	0
533	20231030	114900	5842140	11920	11920	11920	11920	0
534	20231030	114800	5842140	11920	11920	11920	11920	0
535	20231030	114700	5842140	11920	11920	11920	11920	0
536	20231030	114600	5842140	11920	11920	11920	11920	0
537	20231030	114500	5842140	11920	11920	11920	11920	0
538	20231030	114400	5842140	11920	11920	11920	11920	0
539	20231030	114300	5842140	11920	11920	11920	11920	0
540	20231030	114200	5842140	11920	11920	11920	11920	0
541	20231030	114100	5842140	11920	11920	11920	11920	0
542	20231030	114000	5842140	11920	11920	11920	11920	0
543	20231030	113900	5842140	11920	11920	11920	11920	0
544	20231030	113800	5842140	11920	11920	11920	11920	0
545	20231030	113700	5842140	11920	11920	11920	11920	0
546	20231030	113600	5842140	11920	11920	11920	11920	5
547	20231030	113500	5782540	11920	11920	11920	11920	0
548	20231030	113400	5782540	11920	11920	11920	11920	0
549	20231030	113300	5782540	11920	11920	11920	11920	5
550	20231030	113200	5722940	11920	11920	11920	11920	0
551	20231030	113100	5722940	11920	11920	11920	11920	0
552	20231030	113000	5722940	11920	11920	11920	11920	0
553	20231030	112900	5722940	11920	11920	11920	11920	0
554	20231030	112800	5722940	11920	11920	11920	11920	0
555	20231030	112700	5722940	11920	11920	11920	11920	0
556	20231030	112600	5722940	11920	11920	11920	11920	0
557	20231030	112500	5722940	11920	11920	11920	11920	0
558	20231030	112400	5722940	11920	11920	11920	11920	0
559	20231030	112300	5722940	11920	11920	11920	11920	0
560	20231030	112200	5722940	11920	11920	11920	11920	0
561	20231030	112100	5722940	11920	11920	11920	11920	0
562	20231030	112000	5722940	11920	11920	11920	11920	2
563	20231030	111900	5699100	11990	11990	11990	11990	0
564	20231030	111800	5699100	11990	11990	11990	11990	0
565	20231030	111700	5699100	11990	11990	11990	11990	0
566	20231030	111600	5699100	11990	11990	11990	11990	0
567	20231030	111500	5699100	11990	11990	11990	11990	0
568	20231030	111400	5699100	11990	11990	11990	11990	0
569	20231030	111300	5699100	11990	11990	11990	11990	0
570	20231030	111200	5699100	11990	11990	11990	11990	0
571	20231030	111100	5699100	11990	11990	11990	11990	0
572	20231030	111000	5699100	11990	11990	11990	11990	0
573	20231030	110900	5699100	11990	11990	11990	11990	0
574	20231030	110800	5699100	11990	11990	11990	11990	0
575	20231030	110700	5699100	11990	11990	11990	11990	0
576	20231030	110600	5699100	11990	11990	11990	11990	0
577	20231030	110500	5699100	11990	11990	11990	11990	0
578	20231030	110400	5699100	11990	11990	11990	11990	0
579	20231030	110300	5699100	11990	11990	11990	11990	0
580	20231030	110200	5699100	11990	11990	11990	11990	0
581	20231030	110100	5699100	11990	11990	11990	11990	0
582	20231030	110000	5699100	11990	11990	11990	11990	0
583	20231030	105900	5699100	11990	11990	11990	11990	0
584	20231030	105800	5699100	11990	11990	11990	11990	0
585	20231030	105700	5699100	11990	11990	11990	11990	0
586	20231030	105600	5699100	11990	11990	11990	11990	0
587	20231030	105500	5699100	11990	11990	11990	11990	0
588	20231030	105400	5699100	11990	11990	11990	11990	0
589	20231030	105300	5699100	11990	11990	11990	11990	0
590	20231030	105200	5699100	11990	11990	11990	11990	0
591	20231030	105100	5699100	11990	11990	11990	11990	41
592	20231030	105000	5207510	11920	11920	11920	11920	0
593	20231030	104900	5207510	11920	11920	11920	11920	0
594	20231030	104800	5207510	11920	11920	11920	11920	0
595	20231030	104700	5207510	11920	11920	11920	11920	0
596	20231030	104600	5207510	11920	11920	11920	11920	0
597	20231030	104500	5207510	11920	11920	11920	11920	0
598	20231030	104400	5207510	11920	11920	11920	11920	0
599	20231030	104300	5207510	11920	11920	11920	11920	0
600	20231030	104200	5207510	11920	11920	11920	11920	0
601	20231030	104100	5207510	11920	11920	11920	11920	0
602	20231030	104000	5207510	11920	11920	11920	11920	0
603	20231030	103900	5207510	11920	11920	11920	11920	0
604	20231030	103800	5207510	11920	11920	11920	11920	0
605	20231030	103700	5207510	11920	11920	11920	11920	0
606	20231030	103600	5207510	11920	11920	11920	11920	0
607	20231030	103500	5207510	11920	11920	11920	11920	0
608	20231030	103400	5207510	11920	11920	11920	11920	0
609	20231030	103300	5207510	11920	11920	11920	11920	0
610	20231030	103200	5207510	11920	11920	11920	11920	0
611	20231030	103100	5207510	11920	11920	11920	11920	0
612	20231030	103000	5207510	11920	11920	11920	11920	0
613	20231030	102900	5207510	11920	11920	11920	11920	0
614	20231030	102800	5207510	11920	11920	11920	11920	0
615	20231030	102700	5207510	11920	11920	11920	11920	0
616	20231030	102600	5207510	11920	11920	11920	11920	0
617	20231030	102500	5207510	11920	11920	11920	11920	0
618	20231030	102400	5207510	11920	11920	11920	11920	0
619	20231030	102300	5207510	11920	11920	11920	11920	0
620	20231030	102200	5207510	11920	11920	11920	11920	0
621	20231030	102100	5207510	11920	11920	11920	11920	0
622	20231030	102000	5207510	11920	11920	11920	11920	0
623	20231030	101900	5207510	11920	11920	11920	11920	5
624	20231030	101800	5147910	11990	11990	11990	11990	0
625	20231030	101700	5147910	11990	11990	11990	11990	0
626	20231030	101600	5147910	11990	11990	11990	11990	2
627	20231030	101500	5123930	11920	11920	11920	11920	0
628	20231030	101400	5123930	11920	11920	11920	11920	64
629	20231030	101300	4361050	11920	11920	11920	11920	0
630	20231030	101200	4361050	11920	11920	11920	11920	0
631	20231030	101100	4361050	11920	11920	11920	11920	0
632	20231030	101000	4361050	11920	11920	11920	11920	0
633	20231030	100900	4361050	11920	11920	11920	11920	0
634	20231030	100800	4361050	11920	11920	11920	11920	0
635	20231030	100700	4361050	11920	11920	11920	11920	0
636	20231030	100600	4361050	11920	11920	11920	11920	0
637	20231030	100500	4361050	11920	11920	11920	11920	0
638	20231030	100400	4361050	11920	11920	11920	11920	0
639	20231030	100300	4361050	11920	11920	11920	11920	0
640	20231030	100200	4361050	11920	11920	11920	11920	0
641	20231030	100100	4361050	11920	11920	11920	11920	0
642	20231030	100000	4361050	11920	11920	11920	11920	0
643	20231030	095900	4361050	11920	11920	11920	11920	0
644	20231030	095800	4361050	11920	11920	11920	11920	0
645	20231030	095700	4361050	11920	11920	11920	11920	0
646	20231030	095600	4361050	11920	11920	11920	11920	0
647	20231030	095500	4361050	11920	11920	11920	11920	0
648	20231030	095400	4361050	11920	11920	11920	11920	0
649	20231030	095300	4361050	11920	11920	11920	11920	0
650	20231030	095200	4361050	11920	11920	11920	11920	0
651	20231030	095100	4361050	11920	11920	11920	11920	0
652	20231030	095000	4361050	11920	11920	11920	11920	41
653	20231030	094900	3872330	11910	11910	11910	11910	0
654	20231030	094800	3872330	11910	11910	11910	11910	0
655	20231030	094700	3872330	11910	11910	11910	11910	0
656	20231030	094600	3872330	11910	11910	11910	11910	0
657	20231030	094500	3872330	11910	11910	11910	11910	294
658	20231030	094400	370790	11910	11910	11910	11910	10
659	20231030	094300	251690	12000	12000	12000	12000	0
660	20231030	094200	251690	12000	12000	12000	12000	0
661	20231030	094100	251690	12000	11930	12000	11930	16
662	20231030	094000	60040	12000	12000	12000	12000	0
663	20231030	093900	60040	12000	12000	12000	12000	0
664	20231030	093800	60040	12000	12000	12000	12000	0
665	20231030	093700	60040	12000	12000	12000	12000	0
666	20231030	093600	60040	12000	12000	12000	12000	0
667	20231030	093500	60040	12000	12000	12000	12000	3
668	20231030	093400	24040	12010	12010	12010	12010	0
669	20231030	093300	24040	12010	12010	12010	12010	0
670	20231030	093200	24040	12010	12010	12010	12010	0
671	20231030	093100	24040	12010	12010	12010	12010	0
672	20231030	093000	24040	12010	12010	12010	12010	0
673	20231030	092900	24040	12010	12010	12010	12010	0
674	20231030	092800	24040	12010	12010	12010	12010	0
675	20231030	092700	24040	12010	12010	12010	12010	0
676	20231030	092600	24040	12010	12010	12010	12010	0
677	20231030	092500	24040	12010	12010	12010	12010	1
678	20231030	092400	12030	12030	12030	12030	12030	0
679	20231030	092300	12030	12030	12030	12030	12030	0
680	20231030	092200	12030	12030	12030	12030	12030	0
681	20231030	092100	12030	12030	12030	12030	12030	0
682	20231030	092000	12030	12030	12030	12030	12030	0
683	20231030	091900	12030	12030	12030	12030	12030	0
684	20231030	091800	12030	12030	12030	12030	12030	0
685	20231030	091700	12030	12030	12030	12030	12030	0
686	20231030	091600	12030	12030	12030	12030	12030	0
687	20231030	091500	12030	12030	12030	12030	12030	0
688	20231030	091400	12030	12030	12030	12030	12030	0
689	20231030	091300	12030	12030	12030	12030	12030	0
690	20231030	091200	12030	12030	12030	12030	12030	0
691	20231030	091100	12030	12030	12030	12030	12030	0
692	20231030	091000	12030	12030	12030	12030	12030	0
693	20231030	090900	12030	12030	12030	12030	12030	0
694	20231030	090800	12030	12030	12030	12030	12030	0
695	20231030	090700	12030	12030	12030	12030	12030	0
696	20231030	090600	12030	12030	12030	12030	12030	0
697	20231030	090500	12030	12030	12030	12030	12030	0
698	20231030	090400	12030	12030	12030	12030	12030	0
699	20231030	090300	12030	12030	12030	12030	12030	0
700	20231030	090200	12030	12030	12030	12030	12030	0
701	20231030	090100	12030	12030	12030	12030	12030	0
702	20231030	090000	12030	12030	12030	12030	12030	1