KissMeData/088130/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195700	23697780	5320	5320	5320	5320	83
3	20231030	195600	23697780	5320	5320	5320	5320	0
4	20231030	195500	23697780	5320	5320	5320	5320	0
5	20231030	195400	23697780	5320	5320	5320	5320	0
6	20231030	195300	23697780	5320	5320	5320	5320	0
7	20231030	195200	23697780	5320	5320	5320	5320	0
8	20231030	195100	23697780	5320	5320	5320	5320	0
9	20231030	195000	23697780	5320	5320	5320	5320	0
10	20231030	194900	23697780	5320	5320	5320	5320	0
11	20231030	194800	23697780	5320	5320	5320	5320	0
12	20231030	194700	23697780	5320	5320	5320	5320	0
13	20231030	194600	23697780	5320	5320	5320	5320	0
14	20231030	194500	23697780	5320	5320	5320	5320	0
15	20231030	194400	23697780	5320	5320	5320	5320	0
16	20231030	194300	23697780	5320	5320	5320	5320	0
17	20231030	194200	23697780	5320	5320	5320	5320	0
18	20231030	194100	23697780	5320	5320	5320	5320	0
19	20231030	194000	23697780	5320	5320	5320	5320	0
20	20231030	193900	23697780	5320	5320	5320	5320	0
21	20231030	193800	23697780	5320	5320	5320	5320	0
22	20231030	193700	23697780	5320	5320	5320	5320	0
23	20231030	193600	23697780	5320	5320	5320	5320	0
24	20231030	193500	23697780	5320	5320	5320	5320	0
25	20231030	193400	23697780	5320	5320	5320	5320	0
26	20231030	193300	23697780	5320	5320	5320	5320	0
27	20231030	193200	23697780	5320	5320	5320	5320	0
28	20231030	193100	23697780	5320	5320	5320	5320	0
29	20231030	193000	23697780	5320	5320	5320	5320	0
30	20231030	192900	23697780	5320	5320	5320	5320	0
31	20231030	192800	23697780	5320	5320	5320	5320	0
32	20231030	192700	23697780	5320	5320	5320	5320	83
33	20231030	192600	23697780	5320	5320	5320	5320	0
34	20231030	192500	23697780	5320	5320	5320	5320	0
35	20231030	192400	23697780	5320	5320	5320	5320	0
36	20231030	192300	23697780	5320	5320	5320	5320	0
37	20231030	192200	23697780	5320	5320	5320	5320	0
38	20231030	192100	23697780	5320	5320	5320	5320	0
39	20231030	192000	23697780	5320	5320	5320	5320	0
40	20231030	191900	23697780	5320	5320	5320	5320	0
41	20231030	191800	23697780	5320	5320	5320	5320	0
42	20231030	191700	23697780	5320	5320	5320	5320	0
43	20231030	191600	23697780	5320	5320	5320	5320	0
44	20231030	191500	23697780	5320	5320	5320	5320	0
45	20231030	191400	23697780	5320	5320	5320	5320	0
46	20231030	191300	23697780	5320	5320	5320	5320	0
47	20231030	191200	23697780	5320	5320	5320	5320	0
48	20231030	191100	23697780	5320	5320	5320	5320	0
49	20231030	191000	23697780	5320	5320	5320	5320	0
50	20231030	190900	23697780	5320	5320	5320	5320	0
51	20231030	190800	23697780	5320	5320	5320	5320	0
52	20231030	190700	23697780	5320	5320	5320	5320	0
53	20231030	190600	23697780	5320	5320	5320	5320	0
54	20231030	190500	23697780	5320	5320	5320	5320	0
55	20231030	190400	23697780	5320	5320	5320	5320	0
56	20231030	190300	23697780	5320	5320	5320	5320	0
57	20231030	190200	23697780	5320	5320	5320	5320	0
58	20231030	190100	23697780	5320	5320	5320	5320	0
59	20231030	190000	23697780	5320	5320	5320	5320	0
60	20231030	185900	23697780	5320	5320	5320	5320	0
61	20231030	185800	23697780	5320	5320	5320	5320	0
62	20231030	185700	23697780	5320	5320	5320	5320	83
63	20231030	185600	23697780	5320	5320	5320	5320	0
64	20231030	185500	23697780	5320	5320	5320	5320	0
65	20231030	185400	23697780	5320	5320	5320	5320	0
66	20231030	185300	23697780	5320	5320	5320	5320	0
67	20231030	185200	23697780	5320	5320	5320	5320	0
68	20231030	185100	23697780	5320	5320	5320	5320	0
69	20231030	185000	23697780	5320	5320	5320	5320	0
70	20231030	184900	23697780	5320	5320	5320	5320	0
71	20231030	184800	23697780	5320	5320	5320	5320	0
72	20231030	184700	23697780	5320	5320	5320	5320	0
73	20231030	184600	23697780	5320	5320	5320	5320	0
74	20231030	184500	23697780	5320	5320	5320	5320	0
75	20231030	184400	23697780	5320	5320	5320	5320	0
76	20231030	184300	23697780	5320	5320	5320	5320	0
77	20231030	184200	23697780	5320	5320	5320	5320	0
78	20231030	184100	23697780	5320	5320	5320	5320	0
79	20231030	184000	23697780	5320	5320	5320	5320	0
80	20231030	183900	23697780	5320	5320	5320	5320	0
81	20231030	183800	23697780	5320	5320	5320	5320	0
82	20231030	183700	23697780	5320	5320	5320	5320	0
83	20231030	183600	23697780	5320	5320	5320	5320	0
84	20231030	183500	23697780	5320	5320	5320	5320	0
85	20231030	183400	23697780	5320	5320	5320	5320	0
86	20231030	183300	23697780	5320	5320	5320	5320	0
87	20231030	183200	23697780	5320	5320	5320	5320	0
88	20231030	183100	23697780	5320	5320	5320	5320	0
89	20231030	183000	23697780	5320	5320	5320	5320	0
90	20231030	182900	23697780	5320	5320	5320	5320	0
91	20231030	182800	23697780	5320	5320	5320	5320	0
92	20231030	182700	23697780	5320	5320	5320	5320	83
93	20231030	182600	23697780	5320	5320	5320	5320	0
94	20231030	182500	23697780	5320	5320	5320	5320	0
95	20231030	182400	23697780	5320	5320	5320	5320	0
96	20231030	182300	23697780	5320	5320	5320	5320	0
97	20231030	182200	23697780	5320	5320	5320	5320	0
98	20231030	182100	23697780	5320	5320	5320	5320	0
99	20231030	182000	23697780	5320	5320	5320	5320	0
100	20231030	181900	23697780	5320	5320	5320	5320	0
101	20231030	181800	23697780	5320	5320	5320	5320	0
102	20231030	181700	23697780	5320	5320	5320	5320	0
103	20231030	181600	23697780	5320	5320	5320	5320	0
104	20231030	181500	23697780	5320	5320	5320	5320	0
105	20231030	181400	23697780	5320	5320	5320	5320	0
106	20231030	181300	23697780	5320	5320	5320	5320	0
107	20231030	181200	23697780	5320	5320	5320	5320	0
108	20231030	181100	23697780	5320	5320	5320	5320	0
109	20231030	181000	23697780	5320	5320	5320	5320	0
110	20231030	180900	23697780	5320	5320	5320	5320	0
111	20231030	180800	23697780	5320	5320	5320	5320	0
112	20231030	180700	23697780	5320	5320	5320	5320	0
113	20231030	180600	23697780	5320	5320	5320	5320	0
114	20231030	180500	23697780	5320	5320	5320	5320	0
115	20231030	180400	23697780	5320	5320	5320	5320	0
116	20231030	180300	23697780	5320	5320	5320	5320	0
117	20231030	180200	23697780	5320	5320	5320	5320	0
118	20231030	180100	23697780	5320	5320	5320	5320	0
119	20231030	180000	23697780	5320	5320	5320	5320	0
120	20231030	175900	23697780	5320	5320	5320	5320	0
121	20231030	175800	23697780	5320	5320	5320	5320	0
122	20231030	175700	23697780	5320	5320	5320	5320	83
123	20231030	175600	23697780	5320	5320	5320	5320	0
124	20231030	175500	23697780	5320	5320	5320	5320	0
125	20231030	175400	23697780	5320	5320	5320	5320	0
126	20231030	175300	23697780	5320	5320	5320	5320	0
127	20231030	175200	23697780	5320	5320	5320	5320	0
128	20231030	175100	23697780	5320	5320	5320	5320	0
129	20231030	175000	23697780	5320	5320	5320	5320	0
130	20231030	174900	23697780	5320	5320	5320	5320	0
131	20231030	174800	23697780	5320	5320	5320	5320	0
132	20231030	174700	23697780	5320	5320	5320	5320	0
133	20231030	174600	23697780	5320	5320	5320	5320	0
134	20231030	174500	23697780	5320	5320	5320	5320	0
135	20231030	174400	23697780	5320	5320	5320	5320	0
136	20231030	174300	23697780	5320	5320	5320	5320	0
137	20231030	174200	23697780	5320	5320	5320	5320	0
138	20231030	174100	23697780	5320	5320	5320	5320	0
139	20231030	174000	23697780	5320	5320	5320	5320	0
140	20231030	173900	23697780	5320	5320	5320	5320	0
141	20231030	173800	23697780	5320	5320	5320	5320	0
142	20231030	173700	23697780	5320	5320	5320	5320	0
143	20231030	173600	23697780	5320	5320	5320	5320	0
144	20231030	173500	23697780	5320	5320	5320	5320	0
145	20231030	173400	23697780	5320	5320	5320	5320	0
146	20231030	173300	23697780	5320	5320	5320	5320	0
147	20231030	173200	23697780	5320	5320	5320	5320	0
148	20231030	173100	23697780	5320	5320	5320	5320	0
149	20231030	173000	23697780	5320	5320	5320	5320	0
150	20231030	172900	23697780	5320	5320	5320	5320	0
151	20231030	172800	23697780	5320	5320	5320	5320	0
152	20231030	172700	23697780	5320	5320	5320	5320	83
153	20231030	172600	23697780	5320	5320	5320	5320	0
154	20231030	172500	23697780	5320	5320	5320	5320	0
155	20231030	172400	23697780	5320	5320	5320	5320	0
156	20231030	172300	23697780	5320	5320	5320	5320	0
157	20231030	172200	23697780	5320	5320	5320	5320	0
158	20231030	172100	23697780	5320	5320	5320	5320	0
159	20231030	172000	23697780	5320	5320	5320	5320	0
160	20231030	171900	23697780	5320	5320	5320	5320	0
161	20231030	171800	23697780	5320	5320	5320	5320	0
162	20231030	171700	23697780	5320	5320	5320	5320	0
163	20231030	171600	23697780	5320	5320	5320	5320	0
164	20231030	171500	23697780	5320	5320	5320	5320	0
165	20231030	171400	23697780	5320	5320	5320	5320	0
166	20231030	171300	23697780	5320	5320	5320	5320	0
167	20231030	171200	23697780	5320	5320	5320	5320	0
168	20231030	171100	23697780	5320	5320	5320	5320	0
169	20231030	171000	23697780	5320	5320	5320	5320	0
170	20231030	170900	23697780	5320	5320	5320	5320	0
171	20231030	170800	23697780	5320	5320	5320	5320	0
172	20231030	170700	23697780	5320	5320	5320	5320	0
173	20231030	170600	23697780	5320	5320	5320	5320	0
174	20231030	170500	23697780	5320	5320	5320	5320	0
175	20231030	170400	23697780	5320	5320	5320	5320	0
176	20231030	170300	23697780	5320	5320	5320	5320	0
177	20231030	170200	23697780	5320	5320	5320	5320	0
178	20231030	170100	23697780	5320	5320	5320	5320	0
179	20231030	170000	23697780	5320	5320	5320	5320	0
180	20231030	165900	23697780	5320	5320	5320	5320	0
181	20231030	165800	23697780	5320	5320	5320	5320	0
182	20231030	165700	23697780	5320	5320	5320	5320	83
183	20231030	165600	23697780	5320	5320	5320	5320	0
184	20231030	165500	23697780	5320	5320	5320	5320	0
185	20231030	165400	23697780	5320	5320	5320	5320	0
186	20231030	165300	23697780	5320	5320	5320	5320	0
187	20231030	165200	23697780	5320	5320	5320	5320	0
188	20231030	165100	23697780	5320	5320	5320	5320	0
189	20231030	165000	23697780	5320	5320	5320	5320	0
190	20231030	164900	23697780	5320	5320	5320	5320	0
191	20231030	164800	23697780	5320	5320	5320	5320	0
192	20231030	164700	23697780	5320	5320	5320	5320	0
193	20231030	164600	23697780	5320	5320	5320	5320	0
194	20231030	164500	23697780	5320	5320	5320	5320	0
195	20231030	164400	23697780	5320	5320	5320	5320	0
196	20231030	164300	23697780	5320	5320	5320	5320	0
197	20231030	164200	23697780	5320	5320	5320	5320	0
198	20231030	164100	23697780	5320	5320	5320	5320	0
199	20231030	164000	23697780	5320	5320	5320	5320	0
200	20231030	163900	23697780	5320	5320	5320	5320	0
201	20231030	163800	23697780	5320	5320	5320	5320	0
202	20231030	163700	23697780	5320	5320	5320	5320	0
203	20231030	163600	23697780	5320	5320	5320	5320	0
204	20231030	163500	23697780	5320	5320	5320	5320	0
205	20231030	163400	23697780	5320	5320	5320	5320	0
206	20231030	163300	23697780	5320	5320	5320	5320	0
207	20231030	163200	23697780	5320	5320	5320	5320	0
208	20231030	163100	23697780	5320	5320	5320	5320	0
209	20231030	163000	23697780	5320	5320	5320	5320	0
210	20231030	162900	23697780	5320	5320	5320	5320	0
211	20231030	162800	23697780	5320	5320	5320	5320	0
212	20231030	162700	23697780	5320	5320	5320	5320	83
213	20231030	162600	23697780	5320	5320	5320	5320	0
214	20231030	162500	23697780	5320	5320	5320	5320	0
215	20231030	162400	23697780	5320	5320	5320	5320	0
216	20231030	162300	23697780	5320	5320	5320	5320	0
217	20231030	162200	23697780	5320	5320	5320	5320	0
218	20231030	162100	23697780	5320	5320	5320	5320	0
219	20231030	162000	23697780	5320	5320	5320	5320	0
220	20231030	161900	23697780	5320	5320	5320	5320	0
221	20231030	161800	23697780	5320	5320	5320	5320	0
222	20231030	161700	23697780	5320	5320	5320	5320	0
223	20231030	161600	23697780	5320	5320	5320	5320	0
224	20231030	161500	23697780	5320	5320	5320	5320	0
225	20231030	161400	23697780	5320	5320	5320	5320	0
226	20231030	161300	23697780	5320	5320	5320	5320	0
227	20231030	161200	23697780	5320	5320	5320	5320	0
228	20231030	161100	23697780	5320	5320	5320	5320	0
229	20231030	161000	23697780	5320	5320	5320	5320	0
230	20231030	160900	23697780	5320	5320	5320	5320	0
231	20231030	160800	23697780	5320	5320	5320	5320	0
232	20231030	160700	23697780	5320	5320	5320	5320	0
233	20231030	160600	23697780	5320	5320	5320	5320	0
234	20231030	160500	23697780	5320	5320	5320	5320	0
235	20231030	160400	23697780	5320	5320	5320	5320	0
236	20231030	160300	23697780	5320	5320	5320	5320	0
237	20231030	160200	23697780	5320	5320	5320	5320	0
238	20231030	160100	23697780	5320	5320	5320	5320	0
239	20231030	160000	23697780	5320	5320	5320	5320	0
240	20231030	155900	23697780	5320	5320	5320	5320	0
241	20231030	155800	23697780	5320	5320	5320	5320	0
242	20231030	155700	23697780	5320	5320	5320	5320	83
243	20231030	155600	23697780	5320	5320	5320	5320	0
244	20231030	155500	23697780	5320	5320	5320	5320	0
245	20231030	155400	23697780	5320	5320	5320	5320	0
246	20231030	155300	23697780	5320	5320	5320	5320	0
247	20231030	155200	23697780	5320	5320	5320	5320	0
248	20231030	155100	23697780	5320	5320	5320	5320	0
249	20231030	155000	23697780	5320	5320	5320	5320	0
250	20231030	154900	23697780	5320	5320	5320	5320	0
251	20231030	154800	23697780	5320	5320	5320	5320	0
252	20231030	154700	23697780	5320	5320	5320	5320	0
253	20231030	154600	23697780	5320	5320	5320	5320	0
254	20231030	154500	23697780	5320	5320	5320	5320	0
255	20231030	154400	23697780	5320	5320	5320	5320	0
256	20231030	154300	23697780	5320	5320	5320	5320	0
257	20231030	154200	23697780	5320	5320	5320	5320	0
258	20231030	154100	23697780	5320	5320	5320	5320	0
259	20231030	154000	23697780	5320	5320	5320	5320	0
260	20231030	153900	23697780	5320	5320	5320	5320	0
261	20231030	153800	23697780	5320	5320	5320	5320	0
262	20231030	153700	23697780	5320	5320	5320	5320	0
263	20231030	153600	23697780	5320	5320	5320	5320	0
264	20231030	153500	23697780	5320	5320	5320	5320	0
265	20231030	153400	23697780	5320	5320	5320	5320	0
266	20231030	153300	23697780	5320	5320	5320	5320	0
267	20231030	153200	23697780	5320	5320	5320	5320	0
268	20231030	153100	23697780	5320	5320	5320	5320	0
269	20231030	153000	23697780	5320	5320	5320	5320	83
270	20231030	152900	23256220	5310	5310	5310	5310	0
271	20231030	152800	23256220	5310	5310	5310	5310	0
272	20231030	152700	23256220	5310	5310	5310	5310	0
273	20231030	152600	23256220	5310	5310	5310	5310	0
274	20231030	152500	23256220	5310	5310	5310	5310	0
275	20231030	152400	23256220	5310	5310	5310	5310	0
276	20231030	152300	23256220	5310	5310	5310	5310	0
277	20231030	152200	23256220	5310	5310	5310	5310	0
278	20231030	152100	23256220	5310	5310	5310	5310	0
279	20231030	152000	23256220	5310	5310	5310	5310	0
280	20231030	151900	23256220	5310	5310	5310	5310	0
281	20231030	151800	23256220	5310	5300	5310	5300	51
282	20231030	151700	22985910	5310	5310	5310	5310	0
283	20231030	151600	22985910	5310	5310	5310	5310	0
284	20231030	151500	22985910	5310	5310	5310	5310	0
285	20231030	151400	22985910	5310	5310	5310	5310	1
286	20231030	151300	22980600	5300	5300	5300	5300	0
287	20231030	151200	22980600	5300	5300	5300	5300	85
288	20231030	151100	22530100	5290	5290	5290	5290	0
289	20231030	151000	22530100	5290	5290	5290	5290	69
290	20231030	150900	22165090	5300	5300	5300	5300	0
291	20231030	150800	22165090	5300	5300	5300	5300	0
292	20231030	150700	22165090	5300	5300	5300	5300	0
293	20231030	150600	22165090	5300	5300	5300	5300	0
294	20231030	150500	22165090	5300	5300	5300	5300	0
295	20231030	150400	22165090	5300	5300	5300	5300	0
296	20231030	150300	22165090	5300	5300	5300	5300	0
297	20231030	150200	22165090	5300	5300	5300	5300	0
298	20231030	150100	22165090	5300	5300	5300	5300	0
299	20231030	150000	22165090	5300	5300	5300	5300	0
300	20231030	145900	22165090	5300	5300	5300	5300	0
301	20231030	145800	22165090	5300	5300	5300	5300	0
302	20231030	145700	22165090	5300	5300	5300	5300	0
303	20231030	145600	22165090	5300	5300	5300	5300	0
304	20231030	145500	22165090	5300	5300	5300	5300	0
305	20231030	145400	22165090	5300	5300	5300	5300	0
306	20231030	145300	22165090	5300	5300	5300	5300	0
307	20231030	145200	22165090	5300	5300	5300	5300	0
308	20231030	145100	22165090	5300	5300	5300	5300	0
309	20231030	145000	22165090	5300	5300	5300	5300	0
310	20231030	144900	22165090	5300	5300	5300	5300	0
311	20231030	144800	22165090	5300	5300	5300	5300	0
312	20231030	144700	22165090	5300	5300	5300	5300	0
313	20231030	144600	22165090	5300	5300	5300	5300	0
314	20231030	144500	22165090	5300	5300	5300	5300	0
315	20231030	144400	22165090	5300	5300	5300	5300	0
316	20231030	144300	22165090	5300	5300	5300	5300	0
317	20231030	144200	22165090	5300	5300	5300	5300	0
318	20231030	144100	22165090	5300	5300	5300	5300	0
319	20231030	144000	22165090	5300	5300	5300	5300	0
320	20231030	143900	22165090	5300	5300	5300	5300	23
321	20231030	143800	22043190	5280	5280	5280	5280	0
322	20231030	143700	22043190	5280	5280	5280	5280	0
323	20231030	143600	22043190	5280	5280	5280	5280	0
324	20231030	143500	22043190	5280	5280	5280	5280	200
325	20231030	143400	20987190	5280	5280	5280	5280	0
326	20231030	143300	20987190	5280	5280	5280	5280	0
327	20231030	143200	20987190	5280	5280	5280	5280	0
328	20231030	143100	20987190	5280	5280	5280	5280	0
329	20231030	143000	20987190	5280	5280	5280	5280	0
330	20231030	142900	20987190	5280	5280	5280	5280	0
331	20231030	142800	20987190	5280	5280	5280	5280	0
332	20231030	142700	20987190	5280	5280	5280	5280	0
333	20231030	142600	20987190	5280	5280	5280	5280	0
334	20231030	142500	20987190	5280	5280	5280	5280	91
335	20231030	142400	20506710	5290	5290	5290	5290	0
336	20231030	142300	20506710	5290	5290	5290	5290	0
337	20231030	142200	20506710	5290	5290	5290	5290	0
338	20231030	142100	20506710	5290	5290	5290	5290	0
339	20231030	142000	20506710	5290	5290	5290	5290	0
340	20231030	141900	20506710	5290	5290	5290	5290	300
341	20231030	141800	18919710	5290	5290	5290	5290	0
342	20231030	141700	18919710	5290	5290	5290	5290	0
343	20231030	141600	18919710	5290	5290	5290	5290	0
344	20231030	141500	18919710	5290	5290	5290	5290	0
345	20231030	141400	18919710	5290	5290	5290	5290	0
346	20231030	141300	18919710	5290	5290	5290	5290	0
347	20231030	141200	18919710	5290	5290	5290	5290	0
348	20231030	141100	18919710	5290	5290	5290	5290	0
349	20231030	141000	18919710	5290	5290	5290	5290	0
350	20231030	140900	18919710	5290	5290	5290	5290	0
351	20231030	140800	18919710	5290	5290	5290	5290	0
352	20231030	140700	18919710	5290	5290	5290	5290	0
353	20231030	140600	18919710	5290	5290	5290	5290	0
354	20231030	140500	18919710	5290	5290	5290	5290	20
355	20231030	140400	18813910	5300	5300	5300	5300	0
356	20231030	140300	18813910	5300	5300	5300	5300	0
357	20231030	140200	18813910	5300	5300	5300	5300	4
358	20231030	140100	18792710	5300	5300	5300	5300	0
359	20231030	140000	18792710	5300	5300	5300	5300	0
360	20231030	135900	18792710	5300	5300	5300	5300	0
361	20231030	135800	18792710	5300	5300	5300	5300	0
362	20231030	135700	18792710	5300	5300	5300	5300	0
363	20231030	135600	18792710	5300	5300	5300	5300	0
364	20231030	135500	18792710	5300	5300	5300	5300	0
365	20231030	135400	18792710	5300	5300	5300	5300	0
366	20231030	135300	18792710	5300	5300	5300	5300	0
367	20231030	135200	18792710	5300	5300	5300	5300	0
368	20231030	135100	18792710	5300	5300	5300	5300	0
369	20231030	135000	18792710	5300	5300	5300	5300	180
370	20231030	134900	17838710	5310	5310	5310	5310	0
371	20231030	134800	17838710	5310	5310	5310	5310	0
372	20231030	134700	17838710	5310	5310	5310	5310	0
373	20231030	134600	17838710	5310	5310	5310	5310	0
374	20231030	134500	17838710	5310	5310	5310	5310	0
375	20231030	134400	17838710	5310	5310	5310	5310	0
376	20231030	134300	17838710	5310	5310	5310	5310	0
377	20231030	134200	17838710	5310	5310	5310	5310	0
378	20231030	134100	17838710	5310	5310	5310	5310	0
379	20231030	134000	17838710	5310	5310	5310	5310	0
380	20231030	133900	17838710	5310	5310	5310	5310	20
381	20231030	133800	17732510	5310	5310	5310	5310	0
382	20231030	133700	17732510	5310	5310	5310	5310	0
383	20231030	133600	17732510	5310	5310	5310	5310	0
384	20231030	133500	17732510	5310	5310	5310	5310	0
385	20231030	133400	17732510	5310	5310	5310	5310	0
386	20231030	133300	17732510	5310	5310	5310	5310	0
387	20231030	133200	17732510	5310	5310	5310	5310	0
388	20231030	133100	17732510	5310	5310	5310	5310	0
389	20231030	133000	17732510	5310	5310	5310	5310	0
390	20231030	132900	17732510	5310	5310	5310	5310	0
391	20231030	132800	17732510	5310	5310	5310	5310	0
392	20231030	132700	17732510	5310	5310	5310	5310	0
393	20231030	132600	17732510	5310	5310	5310	5310	0
394	20231030	132500	17732510	5310	5310	5310	5310	0
395	20231030	132400	17732510	5310	5310	5310	5310	157
396	20231030	132300	16898840	5310	5310	5310	5310	0
397	20231030	132200	16898840	5310	5310	5310	5310	0
398	20231030	132100	16898840	5310	5310	5310	5310	0
399	20231030	132000	16898840	5310	5310	5310	5310	0
400	20231030	131900	16898840	5310	5310	5310	5310	10
401	20231030	131800	16845740	5310	5310	5310	5310	0
402	20231030	131700	16845740	5310	5310	5310	5310	0
403	20231030	131600	16845740	5310	5310	5310	5310	0
404	20231030	131500	16845740	5310	5310	5310	5310	0
405	20231030	131400	16845740	5310	5310	5310	5310	0
406	20231030	131300	16845740	5310	5310	5310	5310	0
407	20231030	131200	16845740	5310	5310	5310	5310	0
408	20231030	131100	16845740	5310	5310	5310	5310	0
409	20231030	131000	16845740	5310	5310	5310	5310	11
410	20231030	130900	16787330	5310	5310	5310	5310	0
411	20231030	130800	16787330	5310	5310	5310	5310	0
412	20231030	130700	16787330	5310	5310	5310	5310	0
413	20231030	130600	16787330	5310	5310	5310	5310	302
414	20231030	130500	15183710	5300	5300	5300	5300	0
415	20231030	130400	15183710	5300	5300	5300	5300	0
416	20231030	130300	15183710	5300	5300	5300	5300	0
417	20231030	130200	15183710	5300	5300	5300	5300	0
418	20231030	130100	15183710	5300	5300	5300	5300	0
419	20231030	130000	15183710	5300	5300	5300	5300	0
420	20231030	125900	15183710	5300	5300	5300	5300	0
421	20231030	125800	15183710	5300	5300	5300	5300	0
422	20231030	125700	15183710	5300	5300	5300	5300	0
423	20231030	125600	15183710	5300	5300	5300	5300	0
424	20231030	125500	15183710	5300	5300	5300	5300	0
425	20231030	125400	15183710	5300	5300	5300	5300	0
426	20231030	125300	15183710	5300	5300	5300	5300	0
427	20231030	125200	15183710	5300	5300	5300	5300	20
428	20231030	125100	15077710	5300	5300	5300	5300	0
429	20231030	125000	15077710	5300	5300	5300	5300	0
430	20231030	124900	15077710	5300	5300	5300	5300	0
431	20231030	124800	15077710	5300	5300	5300	5300	0
432	20231030	124700	15077710	5300	5300	5300	5300	0
433	20231030	124600	15077710	5300	5300	5300	5300	0
434	20231030	124500	15077710	5300	5300	5300	5300	4
435	20231030	124400	15056510	5310	5310	5310	5310	0
436	20231030	124300	15056510	5310	5310	5310	5310	0
437	20231030	124200	15056510	5310	5310	5310	5310	0
438	20231030	124100	15056510	5310	5310	5310	5310	0
439	20231030	124000	15056510	5310	5310	5310	5310	0
440	20231030	123900	15056510	5310	5310	5310	5310	0
441	20231030	123800	15056510	5310	5310	5310	5310	0
442	20231030	123700	15056510	5310	5310	5310	5310	0
443	20231030	123600	15056510	5310	5310	5310	5310	0
444	20231030	123500	15056510	5310	5310	5310	5310	0
445	20231030	123400	15056510	5310	5310	5310	5310	0
446	20231030	123300	15056510	5310	5310	5310	5310	0
447	20231030	123200	15056510	5310	5310	5310	5310	0
448	20231030	123100	15056510	5310	5310	5310	5310	0
449	20231030	123000	15056510	5310	5310	5310	5310	0
450	20231030	122900	15056510	5310	5310	5310	5310	0
451	20231030	122800	15056510	5310	5310	5310	5310	0
452	20231030	122700	15056510	5310	5310	5310	5310	0
453	20231030	122600	15056510	5310	5310	5310	5310	0
454	20231030	122500	15056510	5310	5310	5310	5310	0
455	20231030	122400	15056510	5310	5310	5310	5310	0
456	20231030	122300	15056510	5310	5310	5310	5310	0
457	20231030	122200	15056510	5310	5310	5310	5310	1
458	20231030	122100	15051200	5310	5310	5310	5310	10
459	20231030	122000	14998100	5310	5310	5310	5310	0
460	20231030	121900	14998100	5310	5310	5310	5310	0
461	20231030	121800	14998100	5310	5310	5310	5310	0
462	20231030	121700	14998100	5310	5310	5310	5310	0
463	20231030	121600	14998100	5310	5310	5310	5310	0
464	20231030	121500	14998100	5310	5310	5310	5310	0
465	20231030	121400	14998100	5310	5310	5310	5310	0
466	20231030	121300	14998100	5310	5310	5310	5310	0
467	20231030	121200	14998100	5310	5310	5310	5310	0
468	20231030	121100	14998100	5310	5310	5310	5310	0
469	20231030	121000	14998100	5310	5310	5310	5310	0
470	20231030	120900	14998100	5310	5310	5310	5310	0
471	20231030	120800	14998100	5310	5310	5310	5310	1
472	20231030	120700	14992790	5310	5310	5310	5310	0
473	20231030	120600	14992790	5310	5310	5310	5310	0
474	20231030	120500	14992790	5310	5310	5310	5310	2
475	20231030	120400	14982170	5320	5320	5320	5320	0
476	20231030	120300	14982170	5320	5320	5320	5320	0
477	20231030	120200	14982170	5320	5320	5320	5320	0
478	20231030	120100	14982170	5320	5320	5320	5320	0
479	20231030	120000	14982170	5320	5320	5320	5320	0
480	20231030	115900	14982170	5320	5320	5320	5320	0
481	20231030	115800	14982170	5320	5320	5320	5320	0
482	20231030	115700	14982170	5320	5320	5320	5320	0
483	20231030	115600	14982170	5320	5320	5320	5320	0
484	20231030	115500	14982170	5320	5320	5320	5320	0
485	20231030	115400	14982170	5320	5320	5320	5320	0
486	20231030	115300	14982170	5320	5320	5320	5320	0
487	20231030	115200	14982170	5320	5320	5320	5320	0
488	20231030	115100	14982170	5320	5320	5320	5320	0
489	20231030	115000	14982170	5320	5320	5320	5320	0
490	20231030	114900	14982170	5320	5320	5320	5320	0
491	20231030	114800	14982170	5320	5320	5320	5320	0
492	20231030	114700	14982170	5320	5320	5320	5320	0
493	20231030	114600	14982170	5320	5320	5320	5320	0
494	20231030	114500	14982170	5320	5320	5320	5320	0
495	20231030	114400	14982170	5320	5320	5320	5320	0
496	20231030	114300	14982170	5320	5320	5320	5320	0
497	20231030	114200	14982170	5320	5320	5320	5320	0
498	20231030	114100	14982170	5320	5320	5320	5320	0
499	20231030	114000	14982170	5320	5320	5320	5320	0
500	20231030	113900	14982170	5320	5320	5320	5320	0
501	20231030	113800	14982170	5320	5320	5320	5320	0
502	20231030	113700	14982170	5320	5320	5320	5320	0
503	20231030	113600	14982170	5320	5320	5320	5320	0
504	20231030	113500	14982170	5320	5320	5320	5320	0
505	20231030	113400	14982170	5320	5320	5320	5320	0
506	20231030	113300	14982170	5320	5320	5320	5320	0
507	20231030	113200	14982170	5320	5320	5320	5320	0
508	20231030	113100	14982170	5320	5320	5320	5320	0
509	20231030	113000	14982170	5320	5320	5320	5320	0
510	20231030	112900	14982170	5320	5320	5320	5320	0
511	20231030	112800	14982170	5320	5320	5320	5320	0
512	20231030	112700	14982170	5320	5320	5320	5320	0
513	20231030	112600	14982170	5320	5320	5320	5320	0
514	20231030	112500	14982170	5320	5320	5320	5320	198
515	20231030	112400	13928810	5320	5320	5320	5320	0
516	20231030	112300	13928810	5320	5320	5320	5320	0
517	20231030	112200	13928810	5320	5320	5320	5320	0
518	20231030	112100	13928810	5320	5320	5320	5320	0
519	20231030	112000	13928810	5320	5320	5320	5320	0
520	20231030	111900	13928810	5320	5320	5320	5320	0
521	20231030	111800	13928810	5320	5320	5320	5320	0
522	20231030	111700	13928810	5320	5320	5320	5320	1
523	20231030	111600	13923490	5320	5320	5320	5320	0
524	20231030	111500	13923490	5320	5320	5320	5320	0
525	20231030	111400	13923490	5320	5320	5320	5320	0
526	20231030	111300	13923490	5320	5320	5320	5320	0
527	20231030	111200	13923490	5320	5320	5320	5320	0
528	20231030	111100	13923490	5320	5320	5320	5320	0
529	20231030	111000	13923490	5320	5320	5320	5320	0
530	20231030	110900	13923490	5320	5320	5320	5320	8
531	20231030	110800	13880930	5300	5300	5300	5300	0
532	20231030	110700	13880930	5300	5300	5300	5300	0
533	20231030	110600	13880930	5300	5300	5300	5300	0
534	20231030	110500	13880930	5300	5300	5300	5300	0
535	20231030	110400	13880930	5300	5300	5300	5300	0
536	20231030	110300	13880930	5300	5300	5300	5300	0
537	20231030	110200	13880930	5300	5300	5300	5300	0
538	20231030	110100	13880930	5300	5300	5300	5300	0
539	20231030	110000	13880930	5300	5300	5300	5300	0
540	20231030	105900	13880930	5300	5300	5300	5300	0
541	20231030	105800	13880930	5300	5300	5300	5300	0
542	20231030	105700	13880930	5300	5300	5300	5300	0
543	20231030	105600	13880930	5300	5300	5300	5300	20
544	20231030	105500	13774930	5300	5300	5300	5300	0
545	20231030	105400	13774930	5300	5300	5300	5300	0
546	20231030	105300	13774930	5300	5310	5310	5300	500
547	20231030	105200	11124210	5360	5360	5360	5360	0
548	20231030	105100	11124210	5360	5360	5360	5360	0
549	20231030	105000	11124210	5360	5360	5360	5360	0
550	20231030	104900	11124210	5360	5360	5360	5360	0
551	20231030	104800	11124210	5360	5350	5360	5350	4
552	20231030	104700	11102790	5310	5320	5360	5310	9
553	20231030	104600	11054790	5310	5310	5310	5310	0
554	20231030	104500	11054790	5310	5310	5310	5310	0
555	20231030	104400	11054790	5310	5310	5310	5310	76
556	20231030	104300	10651230	5310	5310	5310	5310	0
557	20231030	104200	10651230	5310	5310	5310	5310	6
558	20231030	104100	10619370	5300	5300	5300	5300	1
559	20231030	104000	10614070	5300	5300	5300	5300	0
560	20231030	103900	10614070	5300	5300	5300	5300	0
561	20231030	103800	10614070	5300	5300	5300	5300	2
562	20231030	103700	10603470	5310	5310	5310	5310	0
563	20231030	103600	10603470	5310	5310	5310	5310	0
564	20231030	103500	10603470	5310	5300	5310	5300	155
565	20231030	103400	9780450	5300	5300	5300	5300	1
566	20231030	103300	9775150	5300	5300	5300	5300	0
567	20231030	103200	9775150	5300	5300	5300	5300	1
568	20231030	103100	9769850	5290	5290	5290	5290	5
569	20231030	103000	9743400	5290	5290	5290	5290	0
570	20231030	102900	9743400	5290	5290	5290	5290	0
571	20231030	102800	9743400	5290	5290	5290	5290	0
572	20231030	102700	9743400	5290	5290	5290	5290	0
573	20231030	102600	9743400	5290	5290	5290	5290	0
574	20231030	102500	9743400	5290	5290	5290	5290	0
575	20231030	102400	9743400	5290	5290	5290	5290	0
576	20231030	102300	9743400	5290	5290	5290	5290	0
577	20231030	102200	9743400	5290	5290	5290	5290	0
578	20231030	102100	9743400	5290	5290	5290	5290	0
579	20231030	102000	9743400	5290	5290	5290	5290	0
580	20231030	101900	9743400	5290	5290	5290	5290	0
581	20231030	101800	9743400	5290	5290	5290	5290	0
582	20231030	101700	9743400	5290	5290	5290	5290	0
583	20231030	101600	9743400	5290	5290	5290	5290	0
584	20231030	101500	9743400	5290	5290	5290	5290	0
585	20231030	101400	9743400	5290	5290	5290	5290	0
586	20231030	101300	9743400	5290	5290	5290	5290	0
587	20231030	101200	9743400	5290	5290	5290	5290	0
588	20231030	101100	9743400	5290	5290	5290	5290	0
589	20231030	101000	9743400	5290	5290	5290	5290	0
590	20231030	100900	9743400	5290	5290	5290	5290	0
591	20231030	100800	9743400	5290	5290	5290	5290	0
592	20231030	100700	9743400	5290	5290	5290	5290	0
593	20231030	100600	9743400	5290	5290	5290	5290	0
594	20231030	100500	9743400	5290	5290	5290	5290	0
595	20231030	100400	9743400	5290	5290	5290	5290	0
596	20231030	100300	9743400	5290	5290	5290	5290	0
597	20231030	100200	9743400	5290	5290	5290	5290	0
598	20231030	100100	9743400	5290	5290	5290	5290	0
599	20231030	100000	9743400	5290	5290	5290	5290	0
600	20231030	095900	9743400	5290	5290	5290	5290	0
601	20231030	095800	9743400	5290	5290	5290	5290	0
602	20231030	095700	9743400	5290	5290	5290	5290	0
603	20231030	095600	9743400	5290	5290	5290	5290	0
604	20231030	095500	9743400	5290	5290	5290	5290	0
605	20231030	095400	9743400	5290	5290	5290	5290	1
606	20231030	095300	9738110	5300	5300	5300	5300	0
607	20231030	095200	9738110	5300	5300	5300	5300	0
608	20231030	095100	9738110	5300	5300	5300	5300	0
609	20231030	095000	9738110	5300	5300	5300	5300	0
610	20231030	094900	9738110	5300	5300	5300	5300	0
611	20231030	094800	9738110	5300	5300	5300	5300	0
612	20231030	094700	9738110	5300	5300	5300	5300	0
613	20231030	094600	9738110	5300	5300	5300	5300	0
614	20231030	094500	9738110	5300	5300	5300	5300	0
615	20231030	094400	9738110	5300	5300	5300	5300	0
616	20231030	094300	9738110	5300	5300	5300	5300	1
617	20231030	094200	9732810	5290	5290	5290	5290	1
618	20231030	094100	9727520	5300	5300	5300	5300	0
619	20231030	094000	9727520	5300	5300	5300	5300	1
620	20231030	093900	9722220	5270	5270	5270	5270	0
621	20231030	093800	9722220	5270	5270	5270	5270	0
622	20231030	093700	9722220	5270	5270	5270	5270	0
623	20231030	093600	9722220	5270	5270	5270	5270	0
624	20231030	093500	9722220	5270	5270	5270	5270	0
625	20231030	093400	9722220	5270	5270	5270	5270	0
626	20231030	093300	9722220	5270	5270	5270	5270	0
627	20231030	093200	9722220	5270	5270	5270	5270	0
628	20231030	093100	9722220	5270	5270	5270	5270	0
629	20231030	093000	9722220	5270	5270	5270	5270	0
630	20231030	092900	9722220	5270	5270	5270	5270	0
631	20231030	092800	9722220	5270	5270	5270	5270	0
632	20231030	092700	9722220	5270	5270	5270	5270	17
633	20231030	092600	9632630	5270	5270	5270	5270	30
634	20231030	092500	9474530	5250	5240	5270	5240	1110
635	20231030	092400	3643170	5220	5220	5220	5220	0
636	20231030	092300	3643170	5220	5220	5220	5220	0
637	20231030	092200	3643170	5220	5220	5220	5220	0
638	20231030	092100	3643170	5220	5220	5220	5220	250
639	20231030	092000	2338170	5220	5220	5220	5220	0
640	20231030	091900	2338170	5220	5220	5220	5220	0
641	20231030	091800	2338170	5220	5220	5220	5220	0
642	20231030	091700	2338170	5220	5220	5220	5220	0
643	20231030	091600	2338170	5220	5230	5230	5220	30
644	20231030	091500	2181560	5250	5250	5250	5250	10
645	20231030	091400	2129060	5250	5250	5250	5250	0
646	20231030	091300	2129060	5250	5250	5250	5250	0
647	20231030	091200	2129060	5250	5250	5250	5250	0
648	20231030	091100	2129060	5250	5250	5250	5250	0
649	20231030	091000	2129060	5250	5250	5250	5250	0
650	20231030	090900	2129060	5250	5250	5250	5250	0
651	20231030	090800	2129060	5250	5250	5250	5250	0
652	20231030	090700	2129060	5250	5250	5250	5250	0
653	20231030	090600	2129060	5250	5250	5250	5250	0
654	20231030	090500	2129060	5250	5250	5250	5250	0
655	20231030	090400	2129060	5250	5250	5250	5250	0
656	20231030	090300	2129060	5250	5250	5250	5250	0
657	20231030	090200	2129060	5250	5250	5250	5250	0
658	20231030	090100	2129060	5250	5250	5250	5250	0
659	20231030	090000	2129060	5250	5270	5270	5250	404