KissMeData/093920/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200200	55266970	5570	5570	5570	5570	54
3	20231030	200100	55266970	5570	5570	5570	5570	0
4	20231030	200000	55266970	5570	5570	5570	5570	0
5	20231030	195900	55266970	5570	5570	5570	5570	0
6	20231030	195800	55266970	5570	5570	5570	5570	0
7	20231030	195700	55266970	5570	5570	5570	5570	0
8	20231030	195600	55266970	5570	5570	5570	5570	0
9	20231030	195500	55266970	5570	5570	5570	5570	0
10	20231030	195400	55266970	5570	5570	5570	5570	0
11	20231030	195300	55266970	5570	5570	5570	5570	0
12	20231030	195200	55266970	5570	5570	5570	5570	0
13	20231030	195100	55266970	5570	5570	5570	5570	0
14	20231030	195000	55266970	5570	5570	5570	5570	0
15	20231030	194900	55266970	5570	5570	5570	5570	0
16	20231030	194800	55266970	5570	5570	5570	5570	0
17	20231030	194700	55266970	5570	5570	5570	5570	0
18	20231030	194600	55266970	5570	5570	5570	5570	0
19	20231030	194500	55266970	5570	5570	5570	5570	0
20	20231030	194400	55266970	5570	5570	5570	5570	0
21	20231030	194300	55266970	5570	5570	5570	5570	0
22	20231030	194200	55266970	5570	5570	5570	5570	0
23	20231030	194100	55266970	5570	5570	5570	5570	0
24	20231030	194000	55266970	5570	5570	5570	5570	0
25	20231030	193900	55266970	5570	5570	5570	5570	0
26	20231030	193800	55266970	5570	5570	5570	5570	0
27	20231030	193700	55266970	5570	5570	5570	5570	0
28	20231030	193600	55266970	5570	5570	5570	5570	0
29	20231030	193500	55266970	5570	5570	5570	5570	0
30	20231030	193400	55266970	5570	5570	5570	5570	0
31	20231030	193300	55266970	5570	5570	5570	5570	0
32	20231030	193200	55266970	5570	5570	5570	5570	54
33	20231030	193100	55266970	5570	5570	5570	5570	0
34	20231030	193000	55266970	5570	5570	5570	5570	0
35	20231030	192900	55266970	5570	5570	5570	5570	0
36	20231030	192800	55266970	5570	5570	5570	5570	0
37	20231030	192700	55266970	5570	5570	5570	5570	0
38	20231030	192600	55266970	5570	5570	5570	5570	0
39	20231030	192500	55266970	5570	5570	5570	5570	0
40	20231030	192400	55266970	5570	5570	5570	5570	0
41	20231030	192300	55266970	5570	5570	5570	5570	0
42	20231030	192200	55266970	5570	5570	5570	5570	0
43	20231030	192100	55266970	5570	5570	5570	5570	0
44	20231030	192000	55266970	5570	5570	5570	5570	0
45	20231030	191900	55266970	5570	5570	5570	5570	0
46	20231030	191800	55266970	5570	5570	5570	5570	0
47	20231030	191700	55266970	5570	5570	5570	5570	0
48	20231030	191600	55266970	5570	5570	5570	5570	0
49	20231030	191500	55266970	5570	5570	5570	5570	0
50	20231030	191400	55266970	5570	5570	5570	5570	0
51	20231030	191300	55266970	5570	5570	5570	5570	0
52	20231030	191200	55266970	5570	5570	5570	5570	0
53	20231030	191100	55266970	5570	5570	5570	5570	0
54	20231030	191000	55266970	5570	5570	5570	5570	0
55	20231030	190900	55266970	5570	5570	5570	5570	0
56	20231030	190800	55266970	5570	5570	5570	5570	0
57	20231030	190700	55266970	5570	5570	5570	5570	0
58	20231030	190600	55266970	5570	5570	5570	5570	0
59	20231030	190500	55266970	5570	5570	5570	5570	0
60	20231030	190400	55266970	5570	5570	5570	5570	0
61	20231030	190300	55266970	5570	5570	5570	5570	0
62	20231030	190200	55266970	5570	5570	5570	5570	54
63	20231030	190100	55266970	5570	5570	5570	5570	0
64	20231030	190000	55266970	5570	5570	5570	5570	0
65	20231030	185900	55266970	5570	5570	5570	5570	0
66	20231030	185800	55266970	5570	5570	5570	5570	0
67	20231030	185700	55266970	5570	5570	5570	5570	0
68	20231030	185600	55266970	5570	5570	5570	5570	0
69	20231030	185500	55266970	5570	5570	5570	5570	0
70	20231030	185400	55266970	5570	5570	5570	5570	0
71	20231030	185300	55266970	5570	5570	5570	5570	0
72	20231030	185200	55266970	5570	5570	5570	5570	0
73	20231030	185100	55266970	5570	5570	5570	5570	0
74	20231030	185000	55266970	5570	5570	5570	5570	0
75	20231030	184900	55266970	5570	5570	5570	5570	0
76	20231030	184800	55266970	5570	5570	5570	5570	0
77	20231030	184700	55266970	5570	5570	5570	5570	0
78	20231030	184600	55266970	5570	5570	5570	5570	0
79	20231030	184500	55266970	5570	5570	5570	5570	0
80	20231030	184400	55266970	5570	5570	5570	5570	0
81	20231030	184300	55266970	5570	5570	5570	5570	0
82	20231030	184200	55266970	5570	5570	5570	5570	0
83	20231030	184100	55266970	5570	5570	5570	5570	0
84	20231030	184000	55266970	5570	5570	5570	5570	0
85	20231030	183900	55266970	5570	5570	5570	5570	0
86	20231030	183800	55266970	5570	5570	5570	5570	0
87	20231030	183700	55266970	5570	5570	5570	5570	0
88	20231030	183600	55266970	5570	5570	5570	5570	0
89	20231030	183500	55266970	5570	5570	5570	5570	0
90	20231030	183400	55266970	5570	5570	5570	5570	0
91	20231030	183300	55266970	5570	5570	5570	5570	0
92	20231030	183200	55266970	5570	5570	5570	5570	54
93	20231030	183100	55266970	5570	5570	5570	5570	0
94	20231030	183000	55266970	5570	5570	5570	5570	0
95	20231030	182900	55266970	5570	5570	5570	5570	0
96	20231030	182800	55266970	5570	5570	5570	5570	0
97	20231030	182700	55266970	5570	5570	5570	5570	0
98	20231030	182600	55266970	5570	5570	5570	5570	0
99	20231030	182500	55266970	5570	5570	5570	5570	0
100	20231030	182400	55266970	5570	5570	5570	5570	0
101	20231030	182300	55266970	5570	5570	5570	5570	0
102	20231030	182200	55266970	5570	5570	5570	5570	0
103	20231030	182100	55266970	5570	5570	5570	5570	0
104	20231030	182000	55266970	5570	5570	5570	5570	0
105	20231030	181900	55266970	5570	5570	5570	5570	0
106	20231030	181800	55266970	5570	5570	5570	5570	0
107	20231030	181700	55266970	5570	5570	5570	5570	0
108	20231030	181600	55266970	5570	5570	5570	5570	0
109	20231030	181500	55266970	5570	5570	5570	5570	0
110	20231030	181400	55266970	5570	5570	5570	5570	0
111	20231030	181300	55266970	5570	5570	5570	5570	0
112	20231030	181200	55266970	5570	5570	5570	5570	0
113	20231030	181100	55266970	5570	5570	5570	5570	0
114	20231030	181000	55266970	5570	5570	5570	5570	0
115	20231030	180900	55266970	5570	5570	5570	5570	0
116	20231030	180800	55266970	5570	5570	5570	5570	0
117	20231030	180700	55266970	5570	5570	5570	5570	0
118	20231030	180600	55266970	5570	5570	5570	5570	0
119	20231030	180500	55266970	5570	5570	5570	5570	0
120	20231030	180400	55266970	5570	5570	5570	5570	0
121	20231030	180300	55266970	5570	5570	5570	5570	0
122	20231030	180200	55266970	5570	5570	5570	5570	54
123	20231030	180100	55266970	5570	5570	5570	5570	0
124	20231030	180000	55266970	5570	5570	5570	5570	0
125	20231030	175900	55266970	5570	5570	5570	5570	0
126	20231030	175800	55266970	5570	5570	5570	5570	0
127	20231030	175700	55266970	5570	5570	5570	5570	0
128	20231030	175600	55266970	5570	5570	5570	5570	0
129	20231030	175500	55266970	5570	5570	5570	5570	0
130	20231030	175400	55266970	5570	5570	5570	5570	0
131	20231030	175300	55266970	5570	5570	5570	5570	0
132	20231030	175200	55266970	5570	5570	5570	5570	0
133	20231030	175100	55266970	5570	5570	5570	5570	0
134	20231030	175000	55266970	5570	5570	5570	5570	0
135	20231030	174900	55266970	5570	5570	5570	5570	0
136	20231030	174800	55266970	5570	5570	5570	5570	0
137	20231030	174700	55266970	5570	5570	5570	5570	0
138	20231030	174600	55266970	5570	5570	5570	5570	0
139	20231030	174500	55266970	5570	5570	5570	5570	0
140	20231030	174400	55266970	5570	5570	5570	5570	0
141	20231030	174300	55266970	5570	5570	5570	5570	0
142	20231030	174200	55266970	5570	5570	5570	5570	0
143	20231030	174100	55266970	5570	5570	5570	5570	0
144	20231030	174000	55266970	5570	5570	5570	5570	0
145	20231030	173900	55266970	5570	5570	5570	5570	0
146	20231030	173800	55266970	5570	5570	5570	5570	0
147	20231030	173700	55266970	5570	5570	5570	5570	0
148	20231030	173600	55266970	5570	5570	5570	5570	0
149	20231030	173500	55266970	5570	5570	5570	5570	0
150	20231030	173400	55266970	5570	5570	5570	5570	0
151	20231030	173300	55266970	5570	5570	5570	5570	0
152	20231030	173200	55266970	5570	5570	5570	5570	54
153	20231030	173100	55266970	5570	5570	5570	5570	0
154	20231030	173000	55266970	5570	5570	5570	5570	0
155	20231030	172900	55266970	5570	5570	5570	5570	0
156	20231030	172800	55266970	5570	5570	5570	5570	0
157	20231030	172700	55266970	5570	5570	5570	5570	0
158	20231030	172600	55266970	5570	5570	5570	5570	0
159	20231030	172500	55266970	5570	5570	5570	5570	0
160	20231030	172400	55266970	5570	5570	5570	5570	0
161	20231030	172300	55266970	5570	5570	5570	5570	0
162	20231030	172200	55266970	5570	5570	5570	5570	0
163	20231030	172100	55266970	5570	5570	5570	5570	0
164	20231030	172000	55266970	5570	5570	5570	5570	0
165	20231030	171900	55266970	5570	5570	5570	5570	0
166	20231030	171800	55266970	5570	5570	5570	5570	0
167	20231030	171700	55266970	5570	5570	5570	5570	0
168	20231030	171600	55266970	5570	5570	5570	5570	0
169	20231030	171500	55266970	5570	5570	5570	5570	0
170	20231030	171400	55266970	5570	5570	5570	5570	0
171	20231030	171300	55266970	5570	5570	5570	5570	0
172	20231030	171200	55266970	5570	5570	5570	5570	0
173	20231030	171100	55266970	5570	5570	5570	5570	0
174	20231030	171000	55266970	5570	5570	5570	5570	0
175	20231030	170900	55266970	5570	5570	5570	5570	0
176	20231030	170800	55266970	5570	5570	5570	5570	0
177	20231030	170700	55266970	5570	5570	5570	5570	0
178	20231030	170600	55266970	5570	5570	5570	5570	0
179	20231030	170500	55266970	5570	5570	5570	5570	0
180	20231030	170400	55266970	5570	5570	5570	5570	0
181	20231030	170300	55266970	5570	5570	5570	5570	0
182	20231030	170200	55266970	5570	5570	5570	5570	54
183	20231030	170100	55266970	5570	5570	5570	5570	0
184	20231030	170000	55266970	5570	5570	5570	5570	0
185	20231030	165900	55266970	5570	5570	5570	5570	0
186	20231030	165800	55266970	5570	5570	5570	5570	0
187	20231030	165700	55266970	5570	5570	5570	5570	0
188	20231030	165600	55266970	5570	5570	5570	5570	0
189	20231030	165500	55266970	5570	5570	5570	5570	0
190	20231030	165400	55266970	5570	5570	5570	5570	0
191	20231030	165300	55266970	5570	5570	5570	5570	0
192	20231030	165200	55266970	5570	5570	5570	5570	0
193	20231030	165100	55266970	5570	5570	5570	5570	0
194	20231030	165000	55266970	5570	5570	5570	5570	0
195	20231030	164900	55266970	5570	5570	5570	5570	0
196	20231030	164800	55266970	5570	5570	5570	5570	0
197	20231030	164700	55266970	5570	5570	5570	5570	0
198	20231030	164600	55266970	5570	5570	5570	5570	0
199	20231030	164500	55266970	5570	5570	5570	5570	0
200	20231030	164400	55266970	5570	5570	5570	5570	0
201	20231030	164300	55266970	5570	5570	5570	5570	0
202	20231030	164200	55266970	5570	5570	5570	5570	0
203	20231030	164100	55266970	5570	5570	5570	5570	0
204	20231030	164000	55266970	5570	5570	5570	5570	0
205	20231030	163900	55266970	5570	5570	5570	5570	0
206	20231030	163800	55266970	5570	5570	5570	5570	0
207	20231030	163700	55266970	5570	5570	5570	5570	0
208	20231030	163600	55266970	5570	5570	5570	5570	0
209	20231030	163500	55266970	5570	5570	5570	5570	0
210	20231030	163400	55266970	5570	5570	5570	5570	0
211	20231030	163300	55266970	5570	5570	5570	5570	0
212	20231030	163200	55266970	5570	5570	5570	5570	54
213	20231030	163100	55266970	5570	5570	5570	5570	0
214	20231030	163000	55266970	5570	5570	5570	5570	0
215	20231030	162900	55266970	5570	5570	5570	5570	0
216	20231030	162800	55266970	5570	5570	5570	5570	0
217	20231030	162700	55266970	5570	5570	5570	5570	0
218	20231030	162600	55266970	5570	5570	5570	5570	0
219	20231030	162500	55266970	5570	5570	5570	5570	0
220	20231030	162400	55266970	5570	5570	5570	5570	0
221	20231030	162300	55266970	5570	5570	5570	5570	0
222	20231030	162200	55266970	5570	5570	5570	5570	0
223	20231030	162100	55266970	5570	5570	5570	5570	0
224	20231030	162000	55266970	5570	5570	5570	5570	0
225	20231030	161900	55266970	5570	5570	5570	5570	0
226	20231030	161800	55266970	5570	5570	5570	5570	0
227	20231030	161700	55266970	5570	5570	5570	5570	0
228	20231030	161600	55266970	5570	5570	5570	5570	0
229	20231030	161500	55266970	5570	5570	5570	5570	0
230	20231030	161400	55266970	5570	5570	5570	5570	0
231	20231030	161300	55266970	5570	5570	5570	5570	0
232	20231030	161200	55266970	5570	5570	5570	5570	0
233	20231030	161100	55266970	5570	5570	5570	5570	0
234	20231030	161000	55266970	5570	5570	5570	5570	0
235	20231030	160900	55266970	5570	5570	5570	5570	0
236	20231030	160800	55266970	5570	5570	5570	5570	0
237	20231030	160700	55266970	5570	5570	5570	5570	0
238	20231030	160600	55266970	5570	5570	5570	5570	0
239	20231030	160500	55266970	5570	5570	5570	5570	0
240	20231030	160400	55266970	5570	5570	5570	5570	0
241	20231030	160300	55266970	5570	5570	5570	5570	0
242	20231030	160200	55266970	5570	5570	5570	5570	54
243	20231030	160100	55266970	5570	5570	5570	5570	0
244	20231030	160000	55266970	5570	5570	5570	5570	0
245	20231030	155900	55266970	5570	5570	5570	5570	0
246	20231030	155800	55266970	5570	5570	5570	5570	0
247	20231030	155700	55266970	5570	5570	5570	5570	0
248	20231030	155600	55266970	5570	5570	5570	5570	0
249	20231030	155500	55266970	5570	5570	5570	5570	0
250	20231030	155400	55266970	5570	5570	5570	5570	0
251	20231030	155300	55266970	5570	5570	5570	5570	0
252	20231030	155200	55266970	5570	5570	5570	5570	0
253	20231030	155100	55266970	5570	5570	5570	5570	0
254	20231030	155000	55266970	5570	5570	5570	5570	0
255	20231030	154900	55266970	5570	5570	5570	5570	0
256	20231030	154800	55266970	5570	5570	5570	5570	0
257	20231030	154700	55266970	5570	5570	5570	5570	0
258	20231030	154600	55266970	5570	5570	5570	5570	0
259	20231030	154500	55266970	5570	5570	5570	5570	0
260	20231030	154400	55266970	5570	5570	5570	5570	0
261	20231030	154300	55266970	5570	5570	5570	5570	0
262	20231030	154200	55266970	5570	5570	5570	5570	0
263	20231030	154100	55266970	5570	5570	5570	5570	0
264	20231030	154000	55266970	5570	5570	5570	5570	0
265	20231030	153900	55266970	5570	5570	5570	5570	0
266	20231030	153800	55266970	5570	5570	5570	5570	0
267	20231030	153700	55266970	5570	5570	5570	5570	0
268	20231030	153600	55266970	5570	5570	5570	5570	0
269	20231030	153500	55266970	5570	5570	5570	5570	0
270	20231030	153400	55266970	5570	5570	5570	5570	0
271	20231030	153300	55266970	5570	5570	5570	5570	0
272	20231030	153200	55266970	5570	5570	5570	5570	54
273	20231030	153100	55266970	5570	5570	5570	5570	0
274	20231030	153000	55266970	5570	5570	5570	5570	54
275	20231030	152900	54966190	5560	5560	5560	5560	0
276	20231030	152800	54966190	5560	5560	5560	5560	0
277	20231030	152700	54966190	5560	5560	5560	5560	0
278	20231030	152600	54966190	5560	5560	5560	5560	0
279	20231030	152500	54966190	5560	5560	5560	5560	0
280	20231030	152400	54966190	5560	5560	5560	5560	0
281	20231030	152300	54966190	5560	5560	5560	5560	0
282	20231030	152200	54966190	5560	5560	5560	5560	0
283	20231030	152100	54966190	5560	5560	5560	5560	0
284	20231030	152000	54966190	5560	5560	5560	5560	0
285	20231030	151900	54966190	5560	5560	5560	5560	0
286	20231030	151800	54966190	5560	5560	5560	5560	8
287	20231030	151700	54921710	5560	5560	5560	5560	2
288	20231030	151600	54910590	5560	5560	5560	5560	0
289	20231030	151500	54910590	5560	5560	5560	5560	0
290	20231030	151400	54910590	5560	5560	5560	5560	0
291	20231030	151300	54910590	5560	5560	5560	5560	281
292	20231030	151200	53348230	5550	5550	5550	5550	0
293	20231030	151100	53348230	5550	5550	5550	5550	40
294	20231030	151000	53126230	5560	5560	5560	5560	209
295	20231030	150900	51964190	5550	5550	5550	5550	0
296	20231030	150800	51964190	5550	5560	5560	5550	3
297	20231030	150700	51947520	5570	5570	5570	5570	0
298	20231030	150600	51947520	5570	5570	5570	5570	0
299	20231030	150500	51947520	5570	5570	5570	5570	0
300	20231030	150400	51947520	5570	5570	5570	5570	0
301	20231030	150300	51947520	5570	5570	5570	5570	0
302	20231030	150200	51947520	5570	5570	5570	5570	0
303	20231030	150100	51947520	5570	5570	5570	5570	0
304	20231030	150000	51947520	5570	5570	5570	5570	68
305	20231030	145900	51568760	5560	5560	5560	5560	38
306	20231030	145800	51357480	5580	5580	5580	5580	0
307	20231030	145700	51357480	5580	5580	5580	5580	0
308	20231030	145600	51357480	5580	5580	5580	5580	0
309	20231030	145500	51357480	5580	5580	5580	5580	0
310	20231030	145400	51357480	5580	5580	5580	5580	0
311	20231030	145300	51357480	5580	5580	5580	5580	0
312	20231030	145200	51357480	5580	5580	5580	5580	0
313	20231030	145100	51357480	5580	5580	5580	5580	0
314	20231030	145000	51357480	5580	5580	5580	5580	0
315	20231030	144900	51357480	5580	5580	5580	5580	0
316	20231030	144800	51357480	5580	5580	5580	5580	0
317	20231030	144700	51357480	5580	5580	5580	5580	0
318	20231030	144600	51357480	5580	5580	5580	5580	0
319	20231030	144500	51357480	5580	5580	5580	5580	4
320	20231030	144400	51335160	5550	5550	5550	5550	0
321	20231030	144300	51335160	5550	5550	5550	5550	904
322	20231030	144200	46317960	5560	5560	5560	5560	0
323	20231030	144100	46317960	5560	5560	5560	5560	0
324	20231030	144000	46317960	5560	5560	5560	5560	0
325	20231030	143900	46317960	5560	5560	5560	5560	31
326	20231030	143800	46145600	5560	5560	5560	5560	0
327	20231030	143700	46145600	5560	5560	5560	5560	0
328	20231030	143600	46145600	5560	5560	5560	5560	0
329	20231030	143500	46145600	5560	5560	5560	5560	0
330	20231030	143400	46145600	5560	5560	5560	5560	0
331	20231030	143300	46145600	5560	5560	5560	5560	0
332	20231030	143200	46145600	5560	5560	5560	5560	0
333	20231030	143100	46145600	5560	5560	5560	5560	0
334	20231030	143000	46145600	5560	5560	5560	5560	0
335	20231030	142900	46145600	5560	5560	5560	5560	0
336	20231030	142800	46145600	5560	5560	5560	5560	0
337	20231030	142700	46145600	5560	5560	5560	5560	144
338	20231030	142600	45344960	5560	5560	5560	5560	0
339	20231030	142500	45344960	5560	5560	5560	5560	61
340	20231030	142400	45005800	5550	5550	5550	5550	0
341	20231030	142300	45005800	5550	5550	5550	5550	0
342	20231030	142200	45005800	5550	5550	5550	5550	0
343	20231030	142100	45005800	5550	5550	5550	5550	0
344	20231030	142000	45005800	5550	5550	5550	5550	0
345	20231030	141900	45005800	5550	5550	5550	5550	0
346	20231030	141800	45005800	5550	5550	5550	5550	0
347	20231030	141700	45005800	5550	5550	5550	5550	0
348	20231030	141600	45005800	5550	5550	5550	5550	0
349	20231030	141500	45005800	5550	5550	5550	5550	0
350	20231030	141400	45005800	5550	5550	5550	5550	0
351	20231030	141300	45005800	5550	5550	5550	5550	0
352	20231030	141200	45005800	5550	5550	5550	5550	100
353	20231030	141100	44450800	5550	5550	5550	5550	0
354	20231030	141000	44450800	5550	5550	5550	5550	0
355	20231030	140900	44450800	5550	5550	5550	5550	0
356	20231030	140800	44450800	5550	5550	5550	5550	0
357	20231030	140700	44450800	5550	5550	5550	5550	0
358	20231030	140600	44450800	5550	5550	5550	5550	0
359	20231030	140500	44450800	5550	5550	5550	5550	0
360	20231030	140400	44450800	5550	5550	5550	5550	0
361	20231030	140300	44450800	5550	5550	5550	5550	0
362	20231030	140200	44450800	5550	5550	5550	5550	0
363	20231030	140100	44450800	5550	5550	5550	5550	0
364	20231030	140000	44450800	5550	5550	5550	5550	0
365	20231030	135900	44450800	5550	5550	5550	5550	0
366	20231030	135800	44450800	5550	5550	5550	5550	0
367	20231030	135700	44450800	5550	5550	5550	5550	0
368	20231030	135600	44450800	5550	5550	5550	5550	0
369	20231030	135500	44450800	5550	5550	5550	5550	0
370	20231030	135400	44450800	5550	5550	5550	5550	800
371	20231030	135300	40010800	5550	5550	5550	5550	0
372	20231030	135200	40010800	5550	5550	5550	5550	0
373	20231030	135100	40010800	5550	5550	5550	5550	0
374	20231030	135000	40010800	5550	5550	5550	5550	0
375	20231030	134900	40010800	5550	5550	5550	5550	889
376	20231030	134800	35076850	5560	5560	5560	5560	73
377	20231030	134700	34670970	5570	5570	5570	5570	38
378	20231030	134600	34459310	5570	5570	5570	5570	0
379	20231030	134500	34459310	5570	5570	5570	5570	9
380	20231030	134400	34409180	5580	5580	5580	5580	0
381	20231030	134300	34409180	5580	5580	5580	5580	0
382	20231030	134200	34409180	5580	5580	5580	5580	0
383	20231030	134100	34409180	5580	5580	5580	5580	0
384	20231030	134000	34409180	5580	5580	5580	5580	0
385	20231030	133900	34409180	5580	5580	5580	5580	0
386	20231030	133800	34409180	5580	5580	5580	5580	0
387	20231030	133700	34409180	5580	5580	5580	5580	0
388	20231030	133600	34409180	5580	5580	5580	5580	0
389	20231030	133500	34409180	5580	5580	5580	5580	0
390	20231030	133400	34409180	5580	5580	5580	5580	0
391	20231030	133300	34409180	5580	5580	5580	5580	0
392	20231030	133200	34409180	5580	5580	5580	5580	0
393	20231030	133100	34409180	5580	5580	5580	5580	0
394	20231030	133000	34409180	5580	5580	5580	5580	90
395	20231030	132900	33906980	5580	5580	5580	5580	0
396	20231030	132800	33906980	5580	5580	5580	5580	0
397	20231030	132700	33906980	5580	5580	5580	5580	0
398	20231030	132600	33906980	5580	5580	5580	5580	0
399	20231030	132500	33906980	5580	5580	5580	5580	0
400	20231030	132400	33906980	5580	5580	5580	5580	0
401	20231030	132300	33906980	5580	5580	5580	5580	0
402	20231030	132200	33906980	5580	5580	5580	5580	0
403	20231030	132100	33906980	5580	5580	5580	5580	0
404	20231030	132000	33906980	5580	5580	5580	5580	0
405	20231030	131900	33906980	5580	5580	5580	5580	0
406	20231030	131800	33906980	5580	5580	5580	5580	0
407	20231030	131700	33906980	5580	5580	5580	5580	0
408	20231030	131600	33906980	5580	5580	5580	5580	0
409	20231030	131500	33906980	5580	5580	5580	5580	0
410	20231030	131400	33906980	5580	5580	5580	5580	0
411	20231030	131300	33906980	5580	5580	5580	5580	0
412	20231030	131200	33906980	5580	5580	5580	5580	0
413	20231030	131100	33906980	5580	5580	5580	5580	0
414	20231030	131000	33906980	5580	5580	5580	5580	0
415	20231030	130900	33906980	5580	5580	5580	5580	1
416	20231030	130800	33901400	5580	5580	5580	5580	0
417	20231030	130700	33901400	5580	5580	5580	5580	0
418	20231030	130600	33901400	5580	5580	5580	5580	0
419	20231030	130500	33901400	5580	5580	5580	5580	0
420	20231030	130400	33901400	5580	5580	5580	5580	0
421	20231030	130300	33901400	5580	5580	5580	5580	1
422	20231030	130200	33895820	5570	5570	5570	5570	20
423	20231030	130100	33784420	5570	5570	5570	5570	28
424	20231030	130000	33628460	5570	5570	5570	5570	89
425	20231030	125900	33132730	5570	5570	5570	5570	100
426	20231030	125800	32575730	5560	5560	5560	5560	0
427	20231030	125700	32575730	5560	5560	5560	5560	0
428	20231030	125600	32575730	5560	5560	5560	5560	0
429	20231030	125500	32575730	5560	5560	5560	5560	0
430	20231030	125400	32575730	5560	5560	5560	5560	0
431	20231030	125300	32575730	5560	5560	5560	5560	0
432	20231030	125200	32575730	5560	5560	5560	5560	0
433	20231030	125100	32575730	5560	5560	5560	5560	0
434	20231030	125000	32575730	5560	5560	5560	5560	0
435	20231030	124900	32575730	5560	5560	5560	5560	0
436	20231030	124800	32575730	5560	5560	5560	5560	0
437	20231030	124700	32575730	5560	5560	5560	5560	0
438	20231030	124600	32575730	5560	5560	5560	5560	0
439	20231030	124500	32575730	5560	5560	5560	5560	0
440	20231030	124400	32575730	5560	5560	5560	5560	0
441	20231030	124300	32575730	5560	5560	5560	5560	1
442	20231030	124200	32570170	5570	5570	5570	5570	0
443	20231030	124100	32570170	5570	5570	5570	5570	0
444	20231030	124000	32570170	5570	5570	5570	5570	25
445	20231030	123900	32430920	5560	5560	5560	5560	0
446	20231030	123800	32430920	5560	5550	5560	5550	245
447	20231030	123700	31069030	5550	5550	5550	5550	0
448	20231030	123600	31069030	5550	5550	5550	5550	0
449	20231030	123500	31069030	5550	5550	5550	5550	0
450	20231030	123400	31069030	5550	5550	5550	5550	0
451	20231030	123300	31069030	5550	5550	5550	5550	2
452	20231030	123200	31057930	5550	5550	5550	5550	100
453	20231030	123100	30502930	5550	5550	5550	5550	0
454	20231030	123000	30502930	5550	5550	5550	5550	0
455	20231030	122900	30502930	5550	5550	5550	5550	0
456	20231030	122800	30502930	5550	5550	5550	5550	0
457	20231030	122700	30502930	5550	5550	5550	5550	0
458	20231030	122600	30502930	5550	5550	5550	5550	20
459	20231030	122500	30391930	5550	5550	5550	5550	0
460	20231030	122400	30391930	5550	5550	5550	5550	0
461	20231030	122300	30391930	5550	5550	5550	5550	2
462	20231030	122200	30380830	5550	5550	5550	5550	0
463	20231030	122100	30380830	5550	5550	5550	5550	0
464	20231030	122000	30380830	5550	5550	5550	5550	0
465	20231030	121900	30380830	5550	5550	5550	5550	0
466	20231030	121800	30380830	5550	5550	5550	5550	0
467	20231030	121700	30380830	5550	5550	5550	5550	0
468	20231030	121600	30380830	5550	5550	5550	5550	0
469	20231030	121500	30380830	5550	5550	5550	5550	0
470	20231030	121400	30380830	5550	5550	5550	5550	17
471	20231030	121300	30286480	5550	5550	5550	5550	0
472	20231030	121200	30286480	5550	5550	5550	5550	9
473	20231030	121100	30236530	5550	5550	5550	5550	0
474	20231030	121000	30236530	5550	5550	5550	5550	1
475	20231030	120900	30230980	5540	5540	5540	5540	0
476	20231030	120800	30230980	5540	5540	5540	5540	0
477	20231030	120700	30230980	5540	5540	5540	5540	0
478	20231030	120600	30230980	5540	5540	5540	5540	0
479	20231030	120500	30230980	5540	5540	5540	5540	0
480	20231030	120400	30230980	5540	5550	5550	5540	6
481	20231030	120300	30197730	5560	5560	5560	5560	0
482	20231030	120200	30197730	5560	5560	5560	5560	0
483	20231030	120100	30197730	5560	5560	5560	5560	1
484	20231030	120000	30192170	5560	5560	5560	5560	0
485	20231030	115900	30192170	5560	5560	5560	5560	0
486	20231030	115800	30192170	5560	5560	5560	5560	0
487	20231030	115700	30192170	5560	5560	5560	5560	0
488	20231030	115600	30192170	5560	5560	5560	5560	0
489	20231030	115500	30192170	5560	5560	5560	5560	0
490	20231030	115400	30192170	5560	5560	5560	5560	0
491	20231030	115300	30192170	5560	5560	5560	5560	0
492	20231030	115200	30192170	5560	5560	5560	5560	0
493	20231030	115100	30192170	5560	5560	5560	5560	0
494	20231030	115000	30192170	5560	5560	5560	5560	1
495	20231030	114900	30186610	5560	5560	5560	5560	0
496	20231030	114800	30186610	5560	5560	5560	5560	0
497	20231030	114700	30186610	5560	5560	5560	5560	0
498	20231030	114600	30186610	5560	5560	5560	5560	0
499	20231030	114500	30186610	5560	5560	5560	5560	0
500	20231030	114400	30186610	5560	5550	5560	5540	262
501	20231030	114300	28735100	5540	5570	5570	5540	451
502	20231030	114200	26231440	5580	5580	5580	5580	0
503	20231030	114100	26231440	5580	5580	5580	5580	0
504	20231030	114000	26231440	5580	5580	5580	5580	1
505	20231030	113900	26225860	5570	5570	5570	5570	0
506	20231030	113800	26225860	5570	5570	5570	5570	0
507	20231030	113700	26225860	5570	5570	5570	5570	0
508	20231030	113600	26225860	5570	5570	5570	5570	0
509	20231030	113500	26225860	5570	5570	5570	5570	0
510	20231030	113400	26225860	5570	5570	5570	5570	195
511	20231030	113300	25139710	5570	5570	5570	5570	0
512	20231030	113200	25139710	5570	5570	5570	5570	0
513	20231030	113100	25139710	5570	5570	5570	5570	0
514	20231030	113000	25139710	5570	5570	5570	5570	0
515	20231030	112900	25139710	5570	5570	5570	5570	0
516	20231030	112800	25139710	5570	5570	5570	5570	0
517	20231030	112700	25139710	5570	5570	5570	5570	37
518	20231030	112600	24933620	5570	5570	5570	5570	18
519	20231030	112500	24833360	5570	5570	5570	5570	36
520	20231030	112400	24632840	5580	5580	5580	5580	0
521	20231030	112300	24632840	5580	5580	5580	5580	0
522	20231030	112200	24632840	5580	5580	5580	5580	0
523	20231030	112100	24632840	5580	5580	5580	5580	1
524	20231030	112000	24627260	5580	5580	5580	5580	0
525	20231030	111900	24627260	5580	5580	5580	5580	0
526	20231030	111800	24627260	5580	5580	5580	5580	0
527	20231030	111700	24627260	5580	5580	5580	5580	0
528	20231030	111600	24627260	5580	5580	5580	5580	0
529	20231030	111500	24627260	5580	5580	5580	5580	0
530	20231030	111400	24627260	5580	5580	5580	5580	0
531	20231030	111300	24627260	5580	5580	5580	5580	0
532	20231030	111200	24627260	5580	5580	5580	5580	0
533	20231030	111100	24627260	5580	5580	5580	5580	0
534	20231030	111000	24627260	5580	5580	5580	5580	0
535	20231030	110900	24627260	5580	5580	5580	5580	8
536	20231030	110800	24582620	5580	5580	5580	5580	0
537	20231030	110700	24582620	5580	5580	5580	5580	0
538	20231030	110600	24582620	5580	5580	5580	5580	0
539	20231030	110500	24582620	5580	5580	5580	5580	0
540	20231030	110400	24582620	5580	5580	5580	5580	0
541	20231030	110300	24582620	5580	5580	5580	5580	0
542	20231030	110200	24582620	5580	5580	5580	5580	0
543	20231030	110100	24582620	5580	5580	5580	5580	0
544	20231030	110000	24582620	5580	5580	5580	5580	0
545	20231030	105900	24582620	5580	5580	5580	5580	10
546	20231030	105800	24526820	5580	5580	5580	5580	0
547	20231030	105700	24526820	5580	5580	5580	5580	0
548	20231030	105600	24526820	5580	5580	5580	5580	0
549	20231030	105500	24526820	5580	5580	5580	5580	0
550	20231030	105400	24526820	5580	5580	5580	5580	0
551	20231030	105300	24526820	5580	5580	5580	5580	0
552	20231030	105200	24526820	5580	5580	5580	5580	0
553	20231030	105100	24526820	5580	5580	5580	5580	0
554	20231030	105000	24526820	5580	5580	5580	5580	0
555	20231030	104900	24526820	5580	5580	5580	5580	0
556	20231030	104800	24526820	5580	5580	5580	5580	0
557	20231030	104700	24526820	5580	5580	5580	5580	0
558	20231030	104600	24526820	5580	5580	5580	5580	0
559	20231030	104500	24526820	5580	5580	5580	5580	0
560	20231030	104400	24526820	5580	5580	5580	5580	0
561	20231030	104300	24526820	5580	5580	5580	5580	0
562	20231030	104200	24526820	5580	5580	5580	5580	0
563	20231030	104100	24526820	5580	5580	5580	5580	0
564	20231030	104000	24526820	5580	5580	5580	5580	0
565	20231030	103900	24526820	5580	5580	5580	5580	0
566	20231030	103800	24526820	5580	5580	5580	5580	0
567	20231030	103700	24526820	5580	5580	5580	5580	0
568	20231030	103600	24526820	5580	5580	5580	5580	0
569	20231030	103500	24526820	5580	5580	5580	5580	1
570	20231030	103400	24521240	5550	5550	5550	5550	0
571	20231030	103300	24521240	5550	5550	5550	5550	0
572	20231030	103200	24521240	5550	5550	5550	5550	0
573	20231030	103100	24521240	5550	5550	5550	5550	320
574	20231030	103000	22745240	5540	5540	5540	5540	0
575	20231030	102900	22745240	5540	5540	5540	5540	0
576	20231030	102800	22745240	5540	5540	5540	5540	0
577	20231030	102700	22745240	5540	5540	5540	5540	0
578	20231030	102600	22745240	5540	5540	5540	5540	0
579	20231030	102500	22745240	5540	5540	5540	5540	0
580	20231030	102400	22745240	5540	5540	5540	5540	0
581	20231030	102300	22745240	5540	5540	5540	5540	18
582	20231030	102200	22645520	5540	5540	5540	5540	0
583	20231030	102100	22645520	5540	5540	5540	5540	0
584	20231030	102000	22645520	5540	5540	5540	5540	0
585	20231030	101900	22645520	5540	5540	5540	5540	50
586	20231030	101800	22368520	5540	5540	5540	5540	0
587	20231030	101700	22368520	5540	5540	5540	5540	0
588	20231030	101600	22368520	5540	5540	5540	5540	0
589	20231030	101500	22368520	5540	5540	5540	5540	0
590	20231030	101400	22368520	5540	5540	5540	5540	0
591	20231030	101300	22368520	5540	5540	5540	5540	0
592	20231030	101200	22368520	5540	5540	5540	5540	0
593	20231030	101100	22368520	5540	5540	5540	5540	0
594	20231030	101000	22368520	5540	5540	5540	5540	0
595	20231030	100900	22368520	5540	5540	5540	5540	0
596	20231030	100800	22368520	5540	5540	5540	5540	0
597	20231030	100700	22368520	5540	5540	5540	5540	0
598	20231030	100600	22368520	5540	5540	5540	5540	34
599	20231030	100500	22180160	5540	5540	5540	5540	275
600	20231030	100400	20656660	5530	5530	5530	5530	0
601	20231030	100300	20656660	5530	5530	5530	5530	0
602	20231030	100200	20656660	5530	5530	5530	5530	0
603	20231030	100100	20656660	5530	5530	5530	5530	0
604	20231030	100000	20656660	5530	5530	5530	5530	0
605	20231030	095900	20656660	5530	5530	5530	5530	0
606	20231030	095800	20656660	5530	5530	5530	5530	0
607	20231030	095700	20656660	5530	5530	5530	5530	0
608	20231030	095600	20656660	5530	5530	5530	5530	0
609	20231030	095500	20656660	5530	5530	5530	5530	351
610	20231030	095400	18715630	5530	5530	5530	5530	0
611	20231030	095300	18715630	5530	5530	5530	5530	0
612	20231030	095200	18715630	5530	5530	5530	5530	0
613	20231030	095100	18715630	5530	5530	5530	5530	0
614	20231030	095000	18715630	5530	5530	5530	5530	2
615	20231030	094900	18704570	5530	5530	5530	5530	0
616	20231030	094800	18704570	5530	5530	5530	5530	2
617	20231030	094700	18693510	5520	5520	5520	5520	0
618	20231030	094600	18693510	5520	5520	5520	5520	1
619	20231030	094500	18687990	5520	5520	5520	5520	0
620	20231030	094400	18687990	5520	5520	5520	5520	1
621	20231030	094300	18682470	5530	5530	5530	5530	0
622	20231030	094200	18682470	5530	5530	5530	5530	3
623	20231030	094100	18665880	5530	5530	5530	5530	0
624	20231030	094000	18665880	5530	5530	5530	5530	389
625	20231030	093900	16514710	5540	5540	5540	5540	0
626	20231030	093800	16514710	5540	5540	5540	5540	0
627	20231030	093700	16514710	5540	5540	5540	5540	183
628	20231030	093600	15500890	5540	5540	5540	5540	1
629	20231030	093500	15495350	5550	5550	5550	5550	0
630	20231030	093400	15495350	5550	5550	5550	5550	0
631	20231030	093300	15495350	5550	5550	5550	5550	2
632	20231030	093200	15484250	5550	5550	5550	5550	0
633	20231030	093100	15484250	5550	5550	5550	5550	2
634	20231030	093000	15473150	5540	5540	5540	5540	0
635	20231030	092900	15473150	5540	5540	5540	5540	0
636	20231030	092800	15473150	5540	5540	5540	5540	1585
637	20231030	092700	6692250	5560	5560	5560	5560	0
638	20231030	092600	6692250	5560	5560	5560	5560	0
639	20231030	092500	6692250	5560	5560	5560	5560	0
640	20231030	092400	6692250	5560	5560	5560	5560	1
641	20231030	092300	6686690	5560	5560	5560	5560	0
642	20231030	092200	6686690	5560	5560	5560	5560	0
643	20231030	092100	6686690	5560	5560	5560	5560	0
644	20231030	092000	6686690	5560	5560	5560	5560	0
645	20231030	091900	6686690	5560	5540	5560	5540	170
646	20231030	091800	5742290	5540	5540	5540	5540	352
647	20231030	091700	3792210	5540	5540	5540	5540	0
648	20231030	091600	3792210	5540	5540	5540	5540	0
649	20231030	091500	3792210	5540	5540	5540	5540	0
650	20231030	091400	3792210	5540	5540	5540	5540	0
651	20231030	091300	3792210	5540	5540	5540	5540	0
652	20231030	091200	3792210	5540	5540	5540	5540	0
653	20231030	091100	3792210	5540	5540	5540	5540	0
654	20231030	091000	3792210	5540	5540	5540	5540	1
655	20231030	090900	3786670	5540	5540	5540	5540	101
656	20231030	090800	3227130	5540	5540	5540	5540	0
657	20231030	090700	3227130	5540	5560	5560	5540	300
658	20231030	090600	1563950	5570	5570	5570	5570	31
659	20231030	090500	1391280	5570	5570	5570	5570	56
660	20231030	090400	1079360	5570	5570	5570	5570	113
661	20231030	090300	449950	5570	5570	5570	5570	0
662	20231030	090200	449950	5570	5570	5570	5570	20
663	20231030	090100	338550	5550	5550	5550	5550	0
664	20231030	090000	338550	5550	5550	5550	5550	61