KissMeData/054410/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193500	90796545	4845	4845	4845	4845	692
3	20231030	193400	90796545	4845	4845	4845	4845	0
4	20231030	193300	90796545	4845	4845	4845	4845	0
5	20231030	193200	90796545	4845	4845	4845	4845	0
6	20231030	193100	90796545	4845	4845	4845	4845	0
7	20231030	193000	90796545	4845	4845	4845	4845	0
8	20231030	192900	90796545	4845	4845	4845	4845	0
9	20231030	192800	90796545	4845	4845	4845	4845	0
10	20231030	192700	90796545	4845	4845	4845	4845	0
11	20231030	192600	90796545	4845	4845	4845	4845	0
12	20231030	192500	90796545	4845	4845	4845	4845	0
13	20231030	192400	90796545	4845	4845	4845	4845	0
14	20231030	192300	90796545	4845	4845	4845	4845	0
15	20231030	192200	90796545	4845	4845	4845	4845	0
16	20231030	192100	90796545	4845	4845	4845	4845	0
17	20231030	192000	90796545	4845	4845	4845	4845	0
18	20231030	191900	90796545	4845	4845	4845	4845	0
19	20231030	191800	90796545	4845	4845	4845	4845	0
20	20231030	191700	90796545	4845	4845	4845	4845	0
21	20231030	191600	90796545	4845	4845	4845	4845	0
22	20231030	191500	90796545	4845	4845	4845	4845	0
23	20231030	191400	90796545	4845	4845	4845	4845	0
24	20231030	191300	90796545	4845	4845	4845	4845	0
25	20231030	191200	90796545	4845	4845	4845	4845	0
26	20231030	191100	90796545	4845	4845	4845	4845	0
27	20231030	191000	90796545	4845	4845	4845	4845	0
28	20231030	190900	90796545	4845	4845	4845	4845	0
29	20231030	190800	90796545	4845	4845	4845	4845	0
30	20231030	190700	90796545	4845	4845	4845	4845	0
31	20231030	190600	90796545	4845	4845	4845	4845	0
32	20231030	190500	90796545	4845	4845	4845	4845	692
33	20231030	190400	90796545	4845	4845	4845	4845	0
34	20231030	190300	90796545	4845	4845	4845	4845	0
35	20231030	190200	90796545	4845	4845	4845	4845	0
36	20231030	190100	90796545	4845	4845	4845	4845	0
37	20231030	190000	90796545	4845	4845	4845	4845	0
38	20231030	185900	90796545	4845	4845	4845	4845	0
39	20231030	185800	90796545	4845	4845	4845	4845	0
40	20231030	185700	90796545	4845	4845	4845	4845	0
41	20231030	185600	90796545	4845	4845	4845	4845	0
42	20231030	185500	90796545	4845	4845	4845	4845	0
43	20231030	185400	90796545	4845	4845	4845	4845	0
44	20231030	185300	90796545	4845	4845	4845	4845	0
45	20231030	185200	90796545	4845	4845	4845	4845	0
46	20231030	185100	90796545	4845	4845	4845	4845	0
47	20231030	185000	90796545	4845	4845	4845	4845	0
48	20231030	184900	90796545	4845	4845	4845	4845	0
49	20231030	184800	90796545	4845	4845	4845	4845	0
50	20231030	184700	90796545	4845	4845	4845	4845	0
51	20231030	184600	90796545	4845	4845	4845	4845	0
52	20231030	184500	90796545	4845	4845	4845	4845	0
53	20231030	184400	90796545	4845	4845	4845	4845	0
54	20231030	184300	90796545	4845	4845	4845	4845	0
55	20231030	184200	90796545	4845	4845	4845	4845	0
56	20231030	184100	90796545	4845	4845	4845	4845	0
57	20231030	184000	90796545	4845	4845	4845	4845	0
58	20231030	183900	90796545	4845	4845	4845	4845	0
59	20231030	183800	90796545	4845	4845	4845	4845	0
60	20231030	183700	90796545	4845	4845	4845	4845	0
61	20231030	183600	90796545	4845	4845	4845	4845	0
62	20231030	183500	90796545	4845	4845	4845	4845	692
63	20231030	183400	90796545	4845	4845	4845	4845	0
64	20231030	183300	90796545	4845	4845	4845	4845	0
65	20231030	183200	90796545	4845	4845	4845	4845	0
66	20231030	183100	90796545	4845	4845	4845	4845	0
67	20231030	183000	90796545	4845	4845	4845	4845	0
68	20231030	182900	90796545	4845	4845	4845	4845	0
69	20231030	182800	90796545	4845	4845	4845	4845	0
70	20231030	182700	90796545	4845	4845	4845	4845	0
71	20231030	182600	90796545	4845	4845	4845	4845	0
72	20231030	182500	90796545	4845	4845	4845	4845	0
73	20231030	182400	90796545	4845	4845	4845	4845	0
74	20231030	182300	90796545	4845	4845	4845	4845	0
75	20231030	182200	90796545	4845	4845	4845	4845	0
76	20231030	182100	90796545	4845	4845	4845	4845	0
77	20231030	182000	90796545	4845	4845	4845	4845	0
78	20231030	181900	90796545	4845	4845	4845	4845	0
79	20231030	181800	90796545	4845	4845	4845	4845	0
80	20231030	181700	90796545	4845	4845	4845	4845	0
81	20231030	181600	90796545	4845	4845	4845	4845	0
82	20231030	181500	90796545	4845	4845	4845	4845	0
83	20231030	181400	90796545	4845	4845	4845	4845	0
84	20231030	181300	90796545	4845	4845	4845	4845	0
85	20231030	181200	90796545	4845	4845	4845	4845	0
86	20231030	181100	90796545	4845	4845	4845	4845	0
87	20231030	181000	90796545	4845	4845	4845	4845	0
88	20231030	180900	90796545	4845	4845	4845	4845	0
89	20231030	180800	90796545	4845	4845	4845	4845	0
90	20231030	180700	90796545	4845	4845	4845	4845	0
91	20231030	180600	90796545	4845	4845	4845	4845	0
92	20231030	180500	90796545	4845	4845	4845	4845	692
93	20231030	180400	90796545	4845	4845	4845	4845	0
94	20231030	180300	90796545	4845	4845	4845	4845	0
95	20231030	180200	90796545	4845	4845	4845	4845	0
96	20231030	180100	90796545	4845	4845	4845	4845	0
97	20231030	180000	90796545	4845	4845	4845	4845	0
98	20231030	175900	90796545	4845	4845	4845	4845	0
99	20231030	175800	90796545	4845	4845	4845	4845	0
100	20231030	175700	90796545	4845	4845	4845	4845	0
101	20231030	175600	90796545	4845	4845	4845	4845	0
102	20231030	175500	90796545	4845	4845	4845	4845	0
103	20231030	175400	90796545	4845	4845	4845	4845	0
104	20231030	175300	90796545	4845	4845	4845	4845	0
105	20231030	175200	90796545	4845	4845	4845	4845	0
106	20231030	175100	90796545	4845	4845	4845	4845	0
107	20231030	175000	90796545	4845	4845	4845	4845	0
108	20231030	174900	90796545	4845	4845	4845	4845	0
109	20231030	174800	90796545	4845	4845	4845	4845	0
110	20231030	174700	90796545	4845	4845	4845	4845	0
111	20231030	174600	90796545	4845	4845	4845	4845	0
112	20231030	174500	90796545	4845	4845	4845	4845	0
113	20231030	174400	90796545	4845	4845	4845	4845	0
114	20231030	174300	90796545	4845	4845	4845	4845	0
115	20231030	174200	90796545	4845	4845	4845	4845	0
116	20231030	174100	90796545	4845	4845	4845	4845	0
117	20231030	174000	90796545	4845	4845	4845	4845	0
118	20231030	173900	90796545	4845	4845	4845	4845	0
119	20231030	173800	90796545	4845	4845	4845	4845	0
120	20231030	173700	90796545	4845	4845	4845	4845	0
121	20231030	173600	90796545	4845	4845	4845	4845	0
122	20231030	173500	90796545	4845	4845	4845	4845	692
123	20231030	173400	90796545	4845	4845	4845	4845	0
124	20231030	173300	90796545	4845	4845	4845	4845	0
125	20231030	173200	90796545	4845	4845	4845	4845	0
126	20231030	173100	90796545	4845	4845	4845	4845	0
127	20231030	173000	90796545	4845	4845	4845	4845	0
128	20231030	172900	90796545	4845	4845	4845	4845	0
129	20231030	172800	90796545	4845	4845	4845	4845	0
130	20231030	172700	90796545	4845	4845	4845	4845	0
131	20231030	172600	90796545	4845	4845	4845	4845	0
132	20231030	172500	90796545	4845	4845	4845	4845	0
133	20231030	172400	90796545	4845	4845	4845	4845	0
134	20231030	172300	90796545	4845	4845	4845	4845	0
135	20231030	172200	90796545	4845	4845	4845	4845	0
136	20231030	172100	90796545	4845	4845	4845	4845	0
137	20231030	172000	90796545	4845	4845	4845	4845	0
138	20231030	171900	90796545	4845	4845	4845	4845	0
139	20231030	171800	90796545	4845	4845	4845	4845	0
140	20231030	171700	90796545	4845	4845	4845	4845	0
141	20231030	171600	90796545	4845	4845	4845	4845	0
142	20231030	171500	90796545	4845	4845	4845	4845	0
143	20231030	171400	90796545	4845	4845	4845	4845	0
144	20231030	171300	90796545	4845	4845	4845	4845	0
145	20231030	171200	90796545	4845	4845	4845	4845	0
146	20231030	171100	90796545	4845	4845	4845	4845	0
147	20231030	171000	90796545	4845	4845	4845	4845	0
148	20231030	170900	90796545	4845	4845	4845	4845	0
149	20231030	170800	90796545	4845	4845	4845	4845	0
150	20231030	170700	90796545	4845	4845	4845	4845	0
151	20231030	170600	90796545	4845	4845	4845	4845	0
152	20231030	170500	90796545	4845	4845	4845	4845	692
153	20231030	170400	90796545	4845	4845	4845	4845	0
154	20231030	170300	90796545	4845	4845	4845	4845	0
155	20231030	170200	90796545	4845	4845	4845	4845	0
156	20231030	170100	90796545	4845	4845	4845	4845	0
157	20231030	170000	90796545	4845	4845	4845	4845	0
158	20231030	165900	90796545	4845	4845	4845	4845	0
159	20231030	165800	90796545	4845	4845	4845	4845	0
160	20231030	165700	90796545	4845	4845	4845	4845	0
161	20231030	165600	90796545	4845	4845	4845	4845	0
162	20231030	165500	90796545	4845	4845	4845	4845	0
163	20231030	165400	90796545	4845	4845	4845	4845	0
164	20231030	165300	90796545	4845	4845	4845	4845	0
165	20231030	165200	90796545	4845	4845	4845	4845	0
166	20231030	165100	90796545	4845	4845	4845	4845	0
167	20231030	165000	90796545	4845	4845	4845	4845	0
168	20231030	164900	90796545	4845	4845	4845	4845	0
169	20231030	164800	90796545	4845	4845	4845	4845	0
170	20231030	164700	90796545	4845	4845	4845	4845	0
171	20231030	164600	90796545	4845	4845	4845	4845	0
172	20231030	164500	90796545	4845	4845	4845	4845	0
173	20231030	164400	90796545	4845	4845	4845	4845	0
174	20231030	164300	90796545	4845	4845	4845	4845	0
175	20231030	164200	90796545	4845	4845	4845	4845	0
176	20231030	164100	90796545	4845	4845	4845	4845	0
177	20231030	164000	90796545	4845	4845	4845	4845	0
178	20231030	163900	90796545	4845	4845	4845	4845	0
179	20231030	163800	90796545	4845	4845	4845	4845	0
180	20231030	163700	90796545	4845	4845	4845	4845	0
181	20231030	163600	90796545	4845	4845	4845	4845	0
182	20231030	163500	90796545	4845	4845	4845	4845	692
183	20231030	163400	90796545	4845	4845	4845	4845	0
184	20231030	163300	90796545	4845	4845	4845	4845	0
185	20231030	163200	90796545	4845	4845	4845	4845	0
186	20231030	163100	90796545	4845	4845	4845	4845	0
187	20231030	163000	90796545	4845	4845	4845	4845	0
188	20231030	162900	90796545	4845	4845	4845	4845	0
189	20231030	162800	90796545	4845	4845	4845	4845	0
190	20231030	162700	90796545	4845	4845	4845	4845	0
191	20231030	162600	90796545	4845	4845	4845	4845	0
192	20231030	162500	90796545	4845	4845	4845	4845	0
193	20231030	162400	90796545	4845	4845	4845	4845	0
194	20231030	162300	90796545	4845	4845	4845	4845	0
195	20231030	162200	90796545	4845	4845	4845	4845	0
196	20231030	162100	90796545	4845	4845	4845	4845	0
197	20231030	162000	90796545	4845	4845	4845	4845	0
198	20231030	161900	90796545	4845	4845	4845	4845	0
199	20231030	161800	90796545	4845	4845	4845	4845	0
200	20231030	161700	90796545	4845	4845	4845	4845	0
201	20231030	161600	90796545	4845	4845	4845	4845	0
202	20231030	161500	90796545	4845	4845	4845	4845	0
203	20231030	161400	90796545	4845	4845	4845	4845	0
204	20231030	161300	90796545	4845	4845	4845	4845	0
205	20231030	161200	90796545	4845	4845	4845	4845	0
206	20231030	161100	90796545	4845	4845	4845	4845	0
207	20231030	161000	90796545	4845	4845	4845	4845	0
208	20231030	160900	90796545	4845	4845	4845	4845	0
209	20231030	160800	90796545	4845	4845	4845	4845	0
210	20231030	160700	90796545	4845	4845	4845	4845	0
211	20231030	160600	90796545	4845	4845	4845	4845	0
212	20231030	160500	90796545	4845	4845	4845	4845	692
213	20231030	160400	90796545	4845	4845	4845	4845	0
214	20231030	160300	90796545	4845	4845	4845	4845	0
215	20231030	160200	90796545	4845	4845	4845	4845	0
216	20231030	160100	90796545	4845	4845	4845	4845	0
217	20231030	160000	90796545	4845	4845	4845	4845	0
218	20231030	155900	90796545	4845	4845	4845	4845	0
219	20231030	155800	90796545	4845	4845	4845	4845	0
220	20231030	155700	90796545	4845	4845	4845	4845	0
221	20231030	155600	90796545	4845	4845	4845	4845	0
222	20231030	155500	90796545	4845	4845	4845	4845	0
223	20231030	155400	90796545	4845	4845	4845	4845	0
224	20231030	155300	90796545	4845	4845	4845	4845	0
225	20231030	155200	90796545	4845	4845	4845	4845	0
226	20231030	155100	90796545	4845	4845	4845	4845	0
227	20231030	155000	90796545	4845	4845	4845	4845	0
228	20231030	154900	90796545	4845	4845	4845	4845	0
229	20231030	154800	90796545	4845	4845	4845	4845	0
230	20231030	154700	90796545	4845	4845	4845	4845	0
231	20231030	154600	90796545	4845	4845	4845	4845	0
232	20231030	154500	90796545	4845	4845	4845	4845	0
233	20231030	154400	90796545	4845	4845	4845	4845	0
234	20231030	154300	90796545	4845	4845	4845	4845	0
235	20231030	154200	90796545	4845	4845	4845	4845	0
236	20231030	154100	90796545	4845	4845	4845	4845	0
237	20231030	154000	90796545	4845	4845	4845	4845	0
238	20231030	153900	90796545	4845	4845	4845	4845	0
239	20231030	153800	90796545	4845	4845	4845	4845	0
240	20231030	153700	90796545	4845	4845	4845	4845	0
241	20231030	153600	90796545	4845	4845	4845	4845	0
242	20231030	153500	90796545	4845	4845	4845	4845	692
243	20231030	153400	90796545	4845	4845	4845	4845	0
244	20231030	153300	90796545	4845	4845	4845	4845	0
245	20231030	153200	90796545	4845	4845	4845	4845	0
246	20231030	153100	90796545	4845	4845	4845	4845	0
247	20231030	153000	90796545	4845	4845	4845	4845	692
248	20231030	152900	87443805	4855	4855	4855	4855	0
249	20231030	152800	87443805	4855	4855	4855	4855	0
250	20231030	152700	87443805	4855	4855	4855	4855	0
251	20231030	152600	87443805	4855	4855	4855	4855	0
252	20231030	152500	87443805	4855	4855	4855	4855	0
253	20231030	152400	87443805	4855	4855	4855	4855	0
254	20231030	152300	87443805	4855	4855	4855	4855	0
255	20231030	152200	87443805	4855	4855	4855	4855	0
256	20231030	152100	87443805	4855	4855	4855	4855	0
257	20231030	152000	87443805	4855	4855	4855	4855	0
258	20231030	151900	87443805	4855	4855	4855	4855	24
259	20231030	151800	87327285	4885	4885	4885	4885	2
260	20231030	151700	87317515	4885	4885	4885	4885	0
261	20231030	151600	87317515	4885	4885	4885	4885	0
262	20231030	151500	87317515	4885	4885	4885	4885	0
263	20231030	151400	87317515	4885	4885	4885	4885	0
264	20231030	151300	87317515	4885	4885	4885	4885	0
265	20231030	151200	87317515	4885	4885	4885	4885	0
266	20231030	151100	87317515	4885	4885	4885	4885	0
267	20231030	151000	87317515	4885	4885	4885	4885	0
268	20231030	150900	87317515	4885	4855	4885	4855	3
269	20231030	150800	87302890	4885	4885	4885	4885	0
270	20231030	150700	87302890	4885	4885	4885	4885	0
271	20231030	150600	87302890	4885	4885	4885	4885	10
272	20231030	150500	87254040	4885	4885	4885	4885	0
273	20231030	150400	87254040	4885	4885	4885	4885	0
274	20231030	150300	87254040	4885	4885	4885	4885	0
275	20231030	150200	87254040	4885	4885	4885	4885	0
276	20231030	150100	87254040	4885	4885	4885	4885	0
277	20231030	150000	87254040	4885	4885	4885	4885	0
278	20231030	145900	87254040	4885	4885	4885	4885	0
279	20231030	145800	87254040	4885	4885	4885	4885	0
280	20231030	145700	87254040	4885	4885	4885	4885	0
281	20231030	145600	87254040	4885	4885	4885	4885	0
282	20231030	145500	87254040	4885	4885	4885	4885	0
283	20231030	145400	87254040	4885	4885	4885	4885	0
284	20231030	145300	87254040	4885	4885	4885	4885	0
285	20231030	145200	87254040	4885	4885	4885	4885	0
286	20231030	145100	87254040	4885	4885	4885	4885	0
287	20231030	145000	87254040	4885	4885	4885	4885	0
288	20231030	144900	87254040	4885	4885	4885	4885	0
289	20231030	144800	87254040	4885	4885	4885	4885	0
290	20231030	144700	87254040	4885	4885	4885	4885	0
291	20231030	144600	87254040	4885	4885	4885	4885	0
292	20231030	144500	87254040	4885	4885	4885	4885	0
293	20231030	144400	87254040	4885	4885	4885	4885	0
294	20231030	144300	87254040	4885	4885	4885	4885	0
295	20231030	144200	87254040	4885	4885	4885	4885	0
296	20231030	144100	87254040	4885	4885	4885	4885	0
297	20231030	144000	87254040	4885	4885	4885	4885	0
298	20231030	143900	87254040	4885	4885	4885	4885	0
299	20231030	143800	87254040	4885	4885	4885	4885	0
300	20231030	143700	87254040	4885	4885	4885	4885	0
301	20231030	143600	87254040	4885	4885	4885	4885	0
302	20231030	143500	87254040	4885	4880	4885	4880	14
303	20231030	143400	87185700	4855	4855	4855	4855	0
304	20231030	143300	87185700	4855	4855	4855	4855	0
305	20231030	143200	87185700	4855	4855	4855	4855	0
306	20231030	143100	87185700	4855	4855	4855	4855	0
307	20231030	143000	87185700	4855	4855	4855	4855	38
308	20231030	142900	87001210	4890	4890	4890	4890	0
309	20231030	142800	87001210	4890	4890	4890	4890	17
310	20231030	142700	86918080	4885	4885	4885	4885	0
311	20231030	142600	86918080	4885	4885	4885	4885	0
312	20231030	142500	86918080	4885	4885	4885	4885	0
313	20231030	142400	86918080	4885	4885	4885	4885	0
314	20231030	142300	86918080	4885	4885	4885	4885	5
315	20231030	142200	86893655	4890	4885	4890	4885	179
316	20231030	142100	86018900	4890	4890	4890	4890	0
317	20231030	142000	86018900	4890	4885	4890	4885	26
318	20231030	141900	85891800	4885	4885	4885	4885	0
319	20231030	141800	85891800	4885	4885	4885	4885	617
320	20231030	141700	82877755	4885	4885	4885	4885	0
321	20231030	141600	82877755	4885	4885	4885	4885	0
322	20231030	141500	82877755	4885	4885	4885	4885	0
323	20231030	141400	82877755	4885	4885	4885	4885	0
324	20231030	141300	82877755	4885	4885	4885	4885	6
325	20231030	141200	82848445	4885	4885	4885	4885	0
326	20231030	141100	82848445	4885	4885	4885	4885	0
327	20231030	141000	82848445	4885	4885	4885	4885	6
328	20231030	140900	82819135	4890	4890	4890	4890	0
329	20231030	140800	82819135	4890	4890	4890	4890	0
330	20231030	140700	82819135	4890	4890	4890	4890	0
331	20231030	140600	82819135	4890	4890	4890	4890	0
332	20231030	140500	82819135	4890	4890	4890	4890	0
333	20231030	140400	82819135	4890	4890	4890	4890	0
334	20231030	140300	82819135	4890	4890	4890	4890	0
335	20231030	140200	82819135	4890	4890	4890	4890	0
336	20231030	140100	82819135	4890	4890	4890	4890	0
337	20231030	140000	82819135	4890	4890	4890	4890	0
338	20231030	135900	82819135	4890	4890	4890	4890	61
339	20231030	135800	82520845	4885	4890	4890	4885	634
340	20231030	135700	79423670	4885	4885	4885	4885	102
341	20231030	135600	78925400	4890	4890	4890	4890	0
342	20231030	135500	78925400	4890	4890	4890	4890	0
343	20231030	135400	78925400	4890	4890	4890	4890	0
344	20231030	135300	78925400	4890	4890	4890	4890	0
345	20231030	135200	78925400	4890	4890	4890	4890	0
346	20231030	135100	78925400	4890	4890	4890	4890	0
347	20231030	135000	78925400	4890	4890	4890	4890	0
348	20231030	134900	78925400	4890	4890	4890	4890	0
349	20231030	134800	78925400	4890	4890	4890	4890	10
350	20231030	134700	78876500	4885	4885	4885	4885	0
351	20231030	134600	78876500	4885	4885	4885	4885	0
352	20231030	134500	78876500	4885	4885	4885	4885	0
353	20231030	134400	78876500	4885	4885	4885	4885	144
354	20231030	134300	78173060	4890	4890	4890	4890	0
355	20231030	134200	78173060	4890	4890	4890	4890	0
356	20231030	134100	78173060	4890	4890	4890	4890	0
357	20231030	134000	78173060	4890	4890	4890	4890	0
358	20231030	133900	78173060	4890	4890	4890	4890	0
359	20231030	133800	78173060	4890	4890	4890	4890	0
360	20231030	133700	78173060	4890	4890	4890	4890	0
361	20231030	133600	78173060	4890	4890	4890	4890	204
362	20231030	133500	77175500	4885	4885	4885	4885	0
363	20231030	133400	77175500	4885	4885	4885	4885	271
364	20231030	133300	75851665	4885	4885	4885	4885	0
365	20231030	133200	75851665	4885	4885	4885	4885	14
366	20231030	133100	75783275	4890	4890	4890	4890	0
367	20231030	133000	75783275	4890	4890	4890	4890	0
368	20231030	132900	75783275	4890	4890	4890	4890	17
369	20231030	132800	75700145	4885	4885	4885	4885	0
370	20231030	132700	75700145	4885	4885	4885	4885	0
371	20231030	132600	75700145	4885	4885	4885	4885	38
372	20231030	132500	75514515	4890	4890	4890	4890	0
373	20231030	132400	75514515	4890	4890	4890	4890	2
374	20231030	132300	75504735	4885	4885	4885	4885	0
375	20231030	132200	75504735	4885	4885	4885	4885	0
376	20231030	132100	75504735	4885	4885	4885	4885	1061
377	20231030	132000	70321750	4885	4885	4885	4885	0
378	20231030	131900	70321750	4885	4885	4885	4885	0
379	20231030	131800	70321750	4885	4885	4885	4885	0
380	20231030	131700	70321750	4885	4885	4885	4885	0
381	20231030	131600	70321750	4885	4885	4885	4885	0
382	20231030	131500	70321750	4885	4885	4885	4885	0
383	20231030	131400	70321750	4885	4850	4885	4850	3
384	20231030	131300	70307130	4890	4890	4890	4890	0
385	20231030	131200	70307130	4890	4890	4890	4890	0
386	20231030	131100	70307130	4890	4890	4890	4890	0
387	20231030	131000	70307130	4890	4890	4890	4890	0
388	20231030	130900	70307130	4890	4875	4890	4875	27
389	20231030	130800	70175410	4875	4875	4875	4875	1
390	20231030	130700	70170535	4860	4860	4860	4860	0
391	20231030	130600	70170535	4860	4865	4865	4860	18
392	20231030	130500	70083045	4885	4885	4885	4885	57
393	20231030	130400	69804600	4890	4890	4890	4890	0
394	20231030	130300	69804600	4890	4890	4890	4890	0
395	20231030	130200	69804600	4890	4895	4895	4890	22
396	20231030	130100	69696960	4915	4915	4915	4915	0
397	20231030	130000	69696960	4915	4915	4915	4915	0
398	20231030	125900	69696960	4915	4915	4915	4915	0
399	20231030	125800	69696960	4915	4915	4915	4915	0
400	20231030	125700	69696960	4915	4915	4915	4915	1
401	20231030	125600	69692045	4890	4890	4890	4890	0
402	20231030	125500	69692045	4890	4890	4890	4890	0
403	20231030	125400	69692045	4890	4900	4900	4890	39
404	20231030	125300	69501025	4930	4930	4930	4930	0
405	20231030	125200	69501025	4930	4930	4930	4930	0
406	20231030	125100	69501025	4930	4930	4930	4930	0
407	20231030	125000	69501025	4930	4930	4930	4930	0
408	20231030	124900	69501025	4930	4930	4930	4930	0
409	20231030	124800	69501025	4930	4930	4930	4930	0
410	20231030	124700	69501025	4930	4930	4930	4930	0
411	20231030	124600	69501025	4930	4930	4930	4930	0
412	20231030	124500	69501025	4930	4930	4930	4930	0
413	20231030	124400	69501025	4930	4930	4930	4930	0
414	20231030	124300	69501025	4930	4930	4930	4930	0
415	20231030	124200	69501025	4930	4930	4930	4930	15
416	20231030	124100	69427075	4930	4930	4930	4930	0
417	20231030	124000	69427075	4930	4930	4930	4930	0
418	20231030	123900	69427075	4930	4930	4930	4930	0
419	20231030	123800	69427075	4930	4930	4930	4930	0
420	20231030	123700	69427075	4930	4930	4930	4930	0
421	20231030	123600	69427075	4930	4930	4930	4930	0
422	20231030	123500	69427075	4930	4930	4930	4930	0
423	20231030	123400	69427075	4930	4930	4930	4930	0
424	20231030	123300	69427075	4930	4930	4930	4930	0
425	20231030	123200	69427075	4930	4930	4930	4930	0
426	20231030	123100	69427075	4930	4930	4930	4930	1
427	20231030	123000	69422145	4900	4900	4900	4900	0
428	20231030	122900	69422145	4900	4900	4900	4900	0
429	20231030	122800	69422145	4900	4900	4900	4900	0
430	20231030	122700	69422145	4900	4900	4900	4900	0
431	20231030	122600	69422145	4900	4900	4900	4900	0
432	20231030	122500	69422145	4900	4900	4900	4900	0
433	20231030	122400	69422145	4900	4900	4900	4900	0
434	20231030	122300	69422145	4900	4900	4900	4900	0
435	20231030	122200	69422145	4900	4900	4900	4900	39
436	20231030	122100	69231045	4940	4940	4940	4940	0
437	20231030	122000	69231045	4940	4940	4940	4940	0
438	20231030	121900	69231045	4940	4940	4940	4940	0
439	20231030	121800	69231045	4940	4940	4940	4940	0
440	20231030	121700	69231045	4940	4940	4940	4940	0
441	20231030	121600	69231045	4940	4940	4940	4940	0
442	20231030	121500	69231045	4940	4940	4940	4940	0
443	20231030	121400	69231045	4940	4940	4940	4940	0
444	20231030	121300	69231045	4940	4940	4940	4940	0
445	20231030	121200	69231045	4940	4940	4940	4940	0
446	20231030	121100	69231045	4940	4940	4940	4940	0
447	20231030	121000	69231045	4940	4940	4940	4940	0
448	20231030	120900	69231045	4940	4940	4940	4940	0
449	20231030	120800	69231045	4940	4940	4940	4940	0
450	20231030	120700	69231045	4940	4940	4940	4940	0
451	20231030	120600	69231045	4940	4940	4940	4940	0
452	20231030	120500	69231045	4940	4940	4940	4940	0
453	20231030	120400	69231045	4940	4940	4940	4940	0
454	20231030	120300	69231045	4940	4940	4940	4940	0
455	20231030	120200	69231045	4940	4940	4940	4940	0
456	20231030	120100	69231045	4940	4940	4940	4940	0
457	20231030	120000	69231045	4940	4940	4940	4940	0
458	20231030	115900	69231045	4940	4940	4940	4940	0
459	20231030	115800	69231045	4940	4940	4940	4940	0
460	20231030	115700	69231045	4940	4940	4940	4940	0
461	20231030	115600	69231045	4940	4940	4940	4940	0
462	20231030	115500	69231045	4940	4940	4940	4940	0
463	20231030	115400	69231045	4940	4940	4940	4940	0
464	20231030	115300	69231045	4940	4940	4940	4940	2
465	20231030	115200	69221165	4900	4900	4900	4900	0
466	20231030	115100	69221165	4900	4900	4900	4900	0
467	20231030	115000	69221165	4900	4900	4900	4900	39
468	20231030	114900	69030065	4950	4950	4950	4950	0
469	20231030	114800	69030065	4950	4950	4950	4950	0
470	20231030	114700	69030065	4950	4950	4950	4950	0
471	20231030	114600	69030065	4950	4950	4950	4950	0
472	20231030	114500	69030065	4950	4950	4950	4950	0
473	20231030	114400	69030065	4950	4950	4950	4950	0
474	20231030	114300	69030065	4950	4950	4950	4950	0
475	20231030	114200	69030065	4950	4950	4950	4950	0
476	20231030	114100	69030065	4950	4950	4950	4950	0
477	20231030	114000	69030065	4950	4950	4950	4950	0
478	20231030	113900	69030065	4950	4950	4950	4950	0
479	20231030	113800	69030065	4950	4950	4950	4950	0
480	20231030	113700	69030065	4950	4950	4950	4950	0
481	20231030	113600	69030065	4950	4950	4950	4950	0
482	20231030	113500	69030065	4950	4950	4950	4950	0
483	20231030	113400	69030065	4950	4950	4950	4950	0
484	20231030	113300	69030065	4950	4950	4950	4950	0
485	20231030	113200	69030065	4950	4950	4950	4950	0
486	20231030	113100	69030065	4950	4950	4950	4950	0
487	20231030	113000	69030065	4950	4950	4950	4950	0
488	20231030	112900	69030065	4950	4950	4950	4950	0
489	20231030	112800	69030065	4950	4950	4950	4950	0
490	20231030	112700	69030065	4950	4950	4950	4950	0
491	20231030	112600	69030065	4950	4950	4950	4950	0
492	20231030	112500	69030065	4950	4950	4950	4950	0
493	20231030	112400	69030065	4950	4950	4950	4950	0
494	20231030	112300	69030065	4950	4950	4950	4950	0
495	20231030	112200	69030065	4950	4950	4950	4950	0
496	20231030	112100	69030065	4950	4950	4950	4950	1
497	20231030	112000	69025115	4915	4915	4915	4915	0
498	20231030	111900	69025115	4915	4910	4970	4905	906
499	20231030	111800	64577820	4885	4930	4975	4885	447
500	20231030	111700	62375620	4930	4930	4930	4930	8
501	20231030	111600	62336180	4950	4950	4950	4950	0
502	20231030	111500	62336180	4950	4950	4950	4950	0
503	20231030	111400	62336180	4950	4950	4950	4950	0
504	20231030	111300	62336180	4950	4950	4950	4950	405
505	20231030	111200	60331430	4975	4975	4975	4975	1
506	20231030	111100	60326455	4975	4975	4975	4975	0
507	20231030	111000	60326455	4975	4975	4975	4975	0
508	20231030	110900	60326455	4975	4975	4975	4975	1
509	20231030	110800	60321480	4970	4970	4970	4970	0
510	20231030	110700	60321480	4970	4970	4970	4970	0
511	20231030	110600	60321480	4970	4970	4970	4970	3000
512	20231030	110500	45411480	4980	4980	4980	4980	0
513	20231030	110400	45411480	4980	4980	4980	4980	0
514	20231030	110300	45411480	4980	4980	4980	4980	0
515	20231030	110200	45411480	4980	4980	4980	4980	0
516	20231030	110100	45411480	4980	4980	4980	4980	0
517	20231030	110000	45411480	4980	4980	4980	4980	0
518	20231030	105900	45411480	4980	4980	4980	4980	0
519	20231030	105800	45411480	4980	4980	4980	4980	1
520	20231030	105700	45406500	4980	4980	4980	4980	0
521	20231030	105600	45406500	4980	4980	4980	4980	1
522	20231030	105500	45401520	4905	4905	4905	4905	0
523	20231030	105400	45401520	4905	4905	4905	4905	61
524	20231030	105300	45102315	4985	4985	4985	4985	0
525	20231030	105200	45102315	4985	4985	4985	4985	0
526	20231030	105100	45102315	4985	4985	4985	4985	0
527	20231030	105000	45102315	4985	4965	4985	4925	790
528	20231030	104900	41185770	4970	4975	4975	4970	1209
529	20231030	104800	35173010	4975	4940	5000	4915	1418
530	20231030	104700	28165405	5020	4865	5020	4865	2494
531	20231030	104600	15951715	4850	4850	4850	4850	39
532	20231030	104500	15762565	4865	4865	4865	4865	0
533	20231030	104400	15762565	4865	4865	4865	4865	1
534	20231030	104300	15757700	4845	4845	4845	4845	0
535	20231030	104200	15757700	4845	4845	4845	4845	0
536	20231030	104100	15757700	4845	4845	4845	4845	0
537	20231030	104000	15757700	4845	4845	4845	4845	0
538	20231030	103900	15757700	4845	4845	4845	4845	1292
539	20231030	103800	9497960	4840	4840	4840	4840	0
540	20231030	103700	9497960	4840	4840	4840	4840	0
541	20231030	103600	9497960	4840	4840	4840	4840	0
542	20231030	103500	9497960	4840	4840	4840	4840	0
543	20231030	103400	9497960	4840	4840	4840	4840	0
544	20231030	103300	9497960	4840	4840	4840	4840	0
545	20231030	103200	9497960	4840	4840	4840	4840	0
546	20231030	103100	9497960	4840	4840	4840	4840	0
547	20231030	103000	9497960	4840	4840	4840	4840	40
548	20231030	102900	9304360	4845	4845	4845	4845	0
549	20231030	102800	9304360	4845	4845	4845	4845	0
550	20231030	102700	9304360	4845	4845	4845	4845	0
551	20231030	102600	9304360	4845	4845	4845	4845	0
552	20231030	102500	9304360	4845	4845	4845	4845	0
553	20231030	102400	9304360	4845	4845	4845	4845	0
554	20231030	102300	9304360	4845	4845	4845	4845	0
555	20231030	102200	9304360	4845	4845	4845	4845	0
556	20231030	102100	9304360	4845	4845	4845	4845	0
557	20231030	102000	9304360	4845	4845	4845	4845	0
558	20231030	101900	9304360	4845	4845	4845	4845	0
559	20231030	101800	9304360	4845	4845	4845	4845	0
560	20231030	101700	9304360	4845	4845	4845	4845	2
561	20231030	101600	9294670	4840	4840	4840	4840	0
562	20231030	101500	9294670	4840	4840	4840	4840	0
563	20231030	101400	9294670	4840	4840	4840	4840	39
564	20231030	101300	9105910	4845	4845	4845	4845	1
565	20231030	101200	9101065	4840	4840	4840	4840	0
566	20231030	101100	9101065	4840	4840	4840	4840	0
567	20231030	101000	9101065	4840	4840	4840	4840	0
568	20231030	100900	9101065	4840	4840	4840	4840	0
569	20231030	100800	9101065	4840	4840	4840	4840	0
570	20231030	100700	9101065	4840	4840	4840	4840	0
571	20231030	100600	9101065	4840	4840	4840	4840	510
572	20231030	100500	6632665	4835	4835	4835	4835	0
573	20231030	100400	6632665	4835	4835	4835	4835	0
574	20231030	100300	6632665	4835	4835	4835	4835	0
575	20231030	100200	6632665	4835	4835	4835	4835	0
576	20231030	100100	6632665	4835	4835	4835	4835	25
577	20231030	100000	6511790	4840	4840	4840	4840	0
578	20231030	095900	6511790	4840	4840	4840	4840	0
579	20231030	095800	6511790	4840	4840	4840	4840	0
580	20231030	095700	6511790	4840	4840	4840	4840	0
581	20231030	095600	6511790	4840	4840	4840	4840	0
582	20231030	095500	6511790	4840	4840	4840	4840	0
583	20231030	095400	6511790	4840	4840	4840	4840	0
584	20231030	095300	6511790	4840	4840	4840	4840	0
585	20231030	095200	6511790	4840	4840	4840	4840	0
586	20231030	095100	6511790	4840	4840	4840	4840	0
587	20231030	095000	6511790	4840	4840	4840	4840	0
588	20231030	094900	6511790	4840	4840	4840	4840	0
589	20231030	094800	6511790	4840	4840	4840	4840	0
590	20231030	094700	6511790	4840	4840	4840	4840	0
591	20231030	094600	6511790	4840	4840	4840	4840	0
592	20231030	094500	6511790	4840	4840	4840	4840	3
593	20231030	094400	6497270	4820	4820	4820	4820	0
594	20231030	094300	6497270	4820	4820	4820	4820	0
595	20231030	094200	6497270	4820	4825	4825	4820	39
596	20231030	094100	6309285	4840	4840	4840	4840	0
597	20231030	094000	6309285	4840	4840	4840	4840	5
598	20231030	093900	6285085	4840	4840	4840	4840	1
599	20231030	093800	6280245	4840	4840	4840	4840	0
600	20231030	093700	6280245	4840	4840	4840	4840	0
601	20231030	093600	6280245	4840	4840	4840	4840	0
602	20231030	093500	6280245	4840	4840	4840	4840	1
603	20231030	093400	6275405	4875	4875	4875	4875	0
604	20231030	093300	6275405	4875	4875	4875	4875	0
605	20231030	093200	6275405	4875	4875	4875	4875	0
606	20231030	093100	6275405	4875	4875	4875	4875	0
607	20231030	093000	6275405	4875	4875	4875	4875	0
608	20231030	092900	6275405	4875	4875	4875	4875	0
609	20231030	092800	6275405	4875	4875	4875	4875	0
610	20231030	092700	6275405	4875	4875	4875	4875	0
611	20231030	092600	6275405	4875	4875	4875	4875	0
612	20231030	092500	6275405	4875	4875	4875	4875	0
613	20231030	092400	6275405	4875	4875	4875	4875	0
614	20231030	092300	6275405	4875	4875	4875	4875	0
615	20231030	092200	6275405	4875	4875	4875	4875	0
616	20231030	092100	6275405	4875	4875	4875	4875	0
617	20231030	092000	6275405	4875	4875	4875	4875	0
618	20231030	091900	6275405	4875	4875	4875	4875	0
619	20231030	091800	6275405	4875	4875	4875	4875	0
620	20231030	091700	6275405	4875	4875	4875	4875	0
621	20231030	091600	6275405	4875	4875	4875	4875	1
622	20231030	091500	6270530	4880	4880	4880	4880	0
623	20231030	091400	6270530	4880	4880	4880	4880	0
624	20231030	091300	6270530	4880	4880	4880	4880	0
625	20231030	091200	6270530	4880	4880	4880	4880	0
626	20231030	091100	6270530	4880	4835	4880	4835	47
627	20231030	091000	6042995	4835	4835	4835	4835	180
628	20231030	090900	5172695	4835	4880	4880	4835	66
629	20231030	090800	4853495	4880	4880	4880	4880	0
630	20231030	090700	4853495	4880	4880	4880	4880	2
631	20231030	090600	4843735	4880	4880	4880	4880	12
632	20231030	090500	4785175	4880	4880	4880	4880	28
633	20231030	090400	4648535	4880	4880	4880	4880	12
634	20231030	090300	4589975	4880	4880	4880	4880	2
635	20231030	090200	4580215	4880	4880	4880	4880	25
636	20231030	090100	4458215	4885	4860	4885	4860	630
637	20231030	090000	1383845	4835	4840	4840	4835	286