KissMeData/004840/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184300	128880810	5390	5390	5390	5390	657
3	20231030	184200	128880810	5390	5390	5390	5390	0
4	20231030	184100	128880810	5390	5390	5390	5390	0
5	20231030	184000	128880810	5390	5390	5390	5390	0
6	20231030	183900	128880810	5390	5390	5390	5390	0
7	20231030	183800	128880810	5390	5390	5390	5390	0
8	20231030	183700	128880810	5390	5390	5390	5390	0
9	20231030	183600	128880810	5390	5390	5390	5390	0
10	20231030	183500	128880810	5390	5390	5390	5390	0
11	20231030	183400	128880810	5390	5390	5390	5390	0
12	20231030	183300	128880810	5390	5390	5390	5390	0
13	20231030	183200	128880810	5390	5390	5390	5390	0
14	20231030	183100	128880810	5390	5390	5390	5390	0
15	20231030	183000	128880810	5390	5390	5390	5390	0
16	20231030	182900	128880810	5390	5390	5390	5390	0
17	20231030	182800	128880810	5390	5390	5390	5390	0
18	20231030	182700	128880810	5390	5390	5390	5390	0
19	20231030	182600	128880810	5390	5390	5390	5390	0
20	20231030	182500	128880810	5390	5390	5390	5390	0
21	20231030	182400	128880810	5390	5390	5390	5390	0
22	20231030	182300	128880810	5390	5390	5390	5390	0
23	20231030	182200	128880810	5390	5390	5390	5390	0
24	20231030	182100	128880810	5390	5390	5390	5390	0
25	20231030	182000	128880810	5390	5390	5390	5390	0
26	20231030	181900	128880810	5390	5390	5390	5390	0
27	20231030	181800	128880810	5390	5390	5390	5390	0
28	20231030	181700	128880810	5390	5390	5390	5390	0
29	20231030	181600	128880810	5390	5390	5390	5390	0
30	20231030	181500	128880810	5390	5390	5390	5390	0
31	20231030	181400	128880810	5390	5390	5390	5390	0
32	20231030	181300	128880810	5390	5390	5390	5390	657
33	20231030	181200	128880810	5390	5390	5390	5390	0
34	20231030	181100	128880810	5390	5390	5390	5390	0
35	20231030	181000	128880810	5390	5390	5390	5390	0
36	20231030	180900	128880810	5390	5390	5390	5390	0
37	20231030	180800	128880810	5390	5390	5390	5390	0
38	20231030	180700	128880810	5390	5390	5390	5390	0
39	20231030	180600	128880810	5390	5390	5390	5390	0
40	20231030	180500	128880810	5390	5390	5390	5390	0
41	20231030	180400	128880810	5390	5390	5390	5390	0
42	20231030	180300	128880810	5390	5390	5390	5390	0
43	20231030	180200	128880810	5390	5390	5390	5390	0
44	20231030	180100	128880810	5390	5390	5390	5390	0
45	20231030	180000	128880810	5390	5390	5390	5390	0
46	20231030	175900	128880810	5390	5390	5390	5390	0
47	20231030	175800	128880810	5390	5390	5390	5390	0
48	20231030	175700	128880810	5390	5390	5390	5390	0
49	20231030	175600	128880810	5390	5390	5390	5390	0
50	20231030	175500	128880810	5390	5390	5390	5390	0
51	20231030	175400	128880810	5390	5390	5390	5390	0
52	20231030	175300	128880810	5390	5390	5390	5390	0
53	20231030	175200	128880810	5390	5390	5390	5390	0
54	20231030	175100	128880810	5390	5390	5390	5390	0
55	20231030	175000	128880810	5390	5390	5390	5390	0
56	20231030	174900	128880810	5390	5390	5390	5390	0
57	20231030	174800	128880810	5390	5390	5390	5390	0
58	20231030	174700	128880810	5390	5390	5390	5390	0
59	20231030	174600	128880810	5390	5390	5390	5390	0
60	20231030	174500	128880810	5390	5390	5390	5390	0
61	20231030	174400	128880810	5390	5390	5390	5390	0
62	20231030	174300	128880810	5390	5390	5390	5390	657
63	20231030	174200	128880810	5390	5390	5390	5390	0
64	20231030	174100	128880810	5390	5390	5390	5390	0
65	20231030	174000	128880810	5390	5390	5390	5390	0
66	20231030	173900	128880810	5390	5390	5390	5390	0
67	20231030	173800	128880810	5390	5390	5390	5390	0
68	20231030	173700	128880810	5390	5390	5390	5390	0
69	20231030	173600	128880810	5390	5390	5390	5390	0
70	20231030	173500	128880810	5390	5390	5390	5390	0
71	20231030	173400	128880810	5390	5390	5390	5390	0
72	20231030	173300	128880810	5390	5390	5390	5390	0
73	20231030	173200	128880810	5390	5390	5390	5390	0
74	20231030	173100	128880810	5390	5390	5390	5390	0
75	20231030	173000	128880810	5390	5390	5390	5390	0
76	20231030	172900	128880810	5390	5390	5390	5390	0
77	20231030	172800	128880810	5390	5390	5390	5390	0
78	20231030	172700	128880810	5390	5390	5390	5390	0
79	20231030	172600	128880810	5390	5390	5390	5390	0
80	20231030	172500	128880810	5390	5390	5390	5390	0
81	20231030	172400	128880810	5390	5390	5390	5390	0
82	20231030	172300	128880810	5390	5390	5390	5390	0
83	20231030	172200	128880810	5390	5390	5390	5390	0
84	20231030	172100	128880810	5390	5390	5390	5390	0
85	20231030	172000	128880810	5390	5390	5390	5390	0
86	20231030	171900	128880810	5390	5390	5390	5390	0
87	20231030	171800	128880810	5390	5390	5390	5390	0
88	20231030	171700	128880810	5390	5390	5390	5390	0
89	20231030	171600	128880810	5390	5390	5390	5390	0
90	20231030	171500	128880810	5390	5390	5390	5390	0
91	20231030	171400	128880810	5390	5390	5390	5390	0
92	20231030	171300	128880810	5390	5390	5390	5390	657
93	20231030	171200	128880810	5390	5390	5390	5390	0
94	20231030	171100	128880810	5390	5390	5390	5390	0
95	20231030	171000	128880810	5390	5390	5390	5390	0
96	20231030	170900	128880810	5390	5390	5390	5390	0
97	20231030	170800	128880810	5390	5390	5390	5390	0
98	20231030	170700	128880810	5390	5390	5390	5390	0
99	20231030	170600	128880810	5390	5390	5390	5390	0
100	20231030	170500	128880810	5390	5390	5390	5390	0
101	20231030	170400	128880810	5390	5390	5390	5390	0
102	20231030	170300	128880810	5390	5390	5390	5390	0
103	20231030	170200	128880810	5390	5390	5390	5390	0
104	20231030	170100	128880810	5390	5390	5390	5390	0
105	20231030	170000	128880810	5390	5390	5390	5390	0
106	20231030	165900	128880810	5390	5390	5390	5390	0
107	20231030	165800	128880810	5390	5390	5390	5390	0
108	20231030	165700	128880810	5390	5390	5390	5390	0
109	20231030	165600	128880810	5390	5390	5390	5390	0
110	20231030	165500	128880810	5390	5390	5390	5390	0
111	20231030	165400	128880810	5390	5390	5390	5390	0
112	20231030	165300	128880810	5390	5390	5390	5390	0
113	20231030	165200	128880810	5390	5390	5390	5390	0
114	20231030	165100	128880810	5390	5390	5390	5390	0
115	20231030	165000	128880810	5390	5390	5390	5390	0
116	20231030	164900	128880810	5390	5390	5390	5390	0
117	20231030	164800	128880810	5390	5390	5390	5390	0
118	20231030	164700	128880810	5390	5390	5390	5390	0
119	20231030	164600	128880810	5390	5390	5390	5390	0
120	20231030	164500	128880810	5390	5390	5390	5390	0
121	20231030	164400	128880810	5390	5390	5390	5390	0
122	20231030	164300	128880810	5390	5390	5390	5390	657
123	20231030	164200	128880810	5390	5390	5390	5390	0
124	20231030	164100	128880810	5390	5390	5390	5390	0
125	20231030	164000	128880810	5390	5390	5390	5390	0
126	20231030	163900	128880810	5390	5390	5390	5390	0
127	20231030	163800	128880810	5390	5390	5390	5390	0
128	20231030	163700	128880810	5390	5390	5390	5390	0
129	20231030	163600	128880810	5390	5390	5390	5390	0
130	20231030	163500	128880810	5390	5390	5390	5390	0
131	20231030	163400	128880810	5390	5390	5390	5390	0
132	20231030	163300	128880810	5390	5390	5390	5390	0
133	20231030	163200	128880810	5390	5390	5390	5390	0
134	20231030	163100	128880810	5390	5390	5390	5390	0
135	20231030	163000	128880810	5390	5390	5390	5390	0
136	20231030	162900	128880810	5390	5390	5390	5390	0
137	20231030	162800	128880810	5390	5390	5390	5390	0
138	20231030	162700	128880810	5390	5390	5390	5390	0
139	20231030	162600	128880810	5390	5390	5390	5390	0
140	20231030	162500	128880810	5390	5390	5390	5390	0
141	20231030	162400	128880810	5390	5390	5390	5390	0
142	20231030	162300	128880810	5390	5390	5390	5390	0
143	20231030	162200	128880810	5390	5390	5390	5390	0
144	20231030	162100	128880810	5390	5390	5390	5390	0
145	20231030	162000	128880810	5390	5390	5390	5390	0
146	20231030	161900	128880810	5390	5390	5390	5390	0
147	20231030	161800	128880810	5390	5390	5390	5390	0
148	20231030	161700	128880810	5390	5390	5390	5390	0
149	20231030	161600	128880810	5390	5390	5390	5390	0
150	20231030	161500	128880810	5390	5390	5390	5390	0
151	20231030	161400	128880810	5390	5390	5390	5390	0
152	20231030	161300	128880810	5390	5390	5390	5390	657
153	20231030	161200	128880810	5390	5390	5390	5390	0
154	20231030	161100	128880810	5390	5390	5390	5390	0
155	20231030	161000	128880810	5390	5390	5390	5390	0
156	20231030	160900	128880810	5390	5390	5390	5390	0
157	20231030	160800	128880810	5390	5390	5390	5390	0
158	20231030	160700	128880810	5390	5390	5390	5390	0
159	20231030	160600	128880810	5390	5390	5390	5390	0
160	20231030	160500	128880810	5390	5390	5390	5390	0
161	20231030	160400	128880810	5390	5390	5390	5390	0
162	20231030	160300	128880810	5390	5390	5390	5390	0
163	20231030	160200	128880810	5390	5390	5390	5390	0
164	20231030	160100	128880810	5390	5390	5390	5390	0
165	20231030	160000	128880810	5390	5390	5390	5390	0
166	20231030	155900	128880810	5390	5390	5390	5390	0
167	20231030	155800	128880810	5390	5390	5390	5390	0
168	20231030	155700	128880810	5390	5390	5390	5390	0
169	20231030	155600	128880810	5390	5390	5390	5390	0
170	20231030	155500	128880810	5390	5390	5390	5390	0
171	20231030	155400	128880810	5390	5390	5390	5390	0
172	20231030	155300	128880810	5390	5390	5390	5390	0
173	20231030	155200	128880810	5390	5390	5390	5390	0
174	20231030	155100	128880810	5390	5390	5390	5390	0
175	20231030	155000	128880810	5390	5390	5390	5390	0
176	20231030	154900	128880810	5390	5390	5390	5390	0
177	20231030	154800	128880810	5390	5390	5390	5390	0
178	20231030	154700	128880810	5390	5390	5390	5390	0
179	20231030	154600	128880810	5390	5390	5390	5390	0
180	20231030	154500	128880810	5390	5390	5390	5390	0
181	20231030	154400	128880810	5390	5390	5390	5390	0
182	20231030	154300	128880810	5390	5390	5390	5390	657
183	20231030	154200	128880810	5390	5390	5390	5390	0
184	20231030	154100	128880810	5390	5390	5390	5390	0
185	20231030	154000	128880810	5390	5390	5390	5390	0
186	20231030	153900	128880810	5390	5390	5390	5390	0
187	20231030	153800	128880810	5390	5390	5390	5390	0
188	20231030	153700	128880810	5390	5390	5390	5390	0
189	20231030	153600	128880810	5390	5390	5390	5390	0
190	20231030	153500	128880810	5390	5390	5390	5390	0
191	20231030	153400	128880810	5390	5390	5390	5390	0
192	20231030	153300	128880810	5390	5390	5390	5390	0
193	20231030	153200	128880810	5390	5390	5390	5390	0
194	20231030	153100	128880810	5390	5390	5390	5390	0
195	20231030	153000	128880810	5390	5390	5390	5390	657
196	20231030	152900	125339580	5390	5390	5390	5390	0
197	20231030	152800	125339580	5390	5390	5390	5390	0
198	20231030	152700	125339580	5390	5390	5390	5390	0
199	20231030	152600	125339580	5390	5390	5390	5390	0
200	20231030	152500	125339580	5390	5390	5390	5390	0
201	20231030	152400	125339580	5390	5390	5390	5390	0
202	20231030	152300	125339580	5390	5390	5390	5390	0
203	20231030	152200	125339580	5390	5390	5390	5390	0
204	20231030	152100	125339580	5390	5390	5390	5390	0
205	20231030	152000	125339580	5390	5390	5390	5390	0
206	20231030	151900	125339580	5390	5360	5390	5340	202
207	20231030	151800	124259630	5360	5390	5390	5360	249
208	20231030	151700	122924870	5350	5350	5350	5350	9
209	20231030	151600	122876720	5400	5380	5400	5380	1621
210	20231030	151500	114141230	5350	5350	5350	5350	0
211	20231030	151400	114141230	5350	5350	5350	5350	131
212	20231030	151300	113440380	5380	5330	5380	5330	834
213	20231030	151200	108975220	5350	5350	5350	5350	0
214	20231030	151100	108975220	5350	5350	5350	5350	0
215	20231030	151000	108975220	5350	5350	5350	5350	0
216	20231030	150900	108975220	5350	5350	5350	5350	0
217	20231030	150800	108975220	5350	5350	5350	5350	100
218	20231030	150700	108440220	5370	5340	5370	5340	104
219	20231030	150600	107884740	5370	5370	5370	5370	0
220	20231030	150500	107884740	5370	5370	5370	5370	0
221	20231030	150400	107884740	5370	5370	5370	5370	0
222	20231030	150300	107884740	5370	5370	5370	5370	0
223	20231030	150200	107884740	5370	5370	5370	5370	0
224	20231030	150100	107884740	5370	5340	5370	5340	10
225	20231030	150000	107831310	5320	5320	5320	5320	4
226	20231030	145900	107810030	5290	5290	5290	5290	0
227	20231030	145800	107810030	5290	5290	5290	5290	0
228	20231030	145700	107810030	5290	5290	5290	5290	0
229	20231030	145600	107810030	5290	5290	5290	5290	0
230	20231030	145500	107810030	5290	5290	5290	5290	0
231	20231030	145400	107810030	5290	5290	5290	5290	0
232	20231030	145300	107810030	5290	5290	5290	5290	0
233	20231030	145200	107810030	5290	5290	5290	5290	131
234	20231030	145100	107117040	5270	5270	5270	5270	0
235	20231030	145000	107117040	5270	5270	5270	5270	0
236	20231030	144900	107117040	5270	5270	5270	5270	0
237	20231030	144800	107117040	5270	5270	5270	5270	0
238	20231030	144700	107117040	5270	5270	5270	5270	0
239	20231030	144600	107117040	5270	5270	5270	5270	0
240	20231030	144500	107117040	5270	5270	5270	5270	0
241	20231030	144400	107117040	5270	5310	5310	5270	1317
242	20231030	144300	100159330	5300	5300	5300	5300	0
243	20231030	144200	100159330	5300	5300	5300	5300	0
244	20231030	144100	100159330	5300	5300	5300	5300	0
245	20231030	144000	100159330	5300	5300	5300	5300	0
246	20231030	143900	100159330	5300	5300	5300	5300	0
247	20231030	143800	100159330	5300	5300	5300	5300	0
248	20231030	143700	100159330	5300	5300	5300	5300	0
249	20231030	143600	100159330	5300	5300	5300	5300	0
250	20231030	143500	100159330	5300	5300	5300	5300	0
251	20231030	143400	100159330	5300	5300	5300	5300	0
252	20231030	143300	100159330	5300	5300	5300	5300	0
253	20231030	143200	100159330	5300	5300	5300	5300	0
254	20231030	143100	100159330	5300	5300	5300	5300	0
255	20231030	143000	100159330	5300	5300	5300	5300	0
256	20231030	142900	100159330	5300	5300	5300	5300	0
257	20231030	142800	100159330	5300	5300	5300	5300	0
258	20231030	142700	100159330	5300	5300	5300	5300	0
259	20231030	142600	100159330	5300	5300	5300	5300	0
260	20231030	142500	100159330	5300	5300	5300	5300	0
261	20231030	142400	100159330	5300	5300	5300	5300	0
262	20231030	142300	100159330	5300	5300	5300	5300	0
263	20231030	142200	100159330	5300	5310	5310	5300	190
264	20231030	142100	99152120	5310	5310	5310	5310	75
265	20231030	142000	98753870	5340	5340	5340	5340	0
266	20231030	141900	98753870	5340	5340	5340	5340	0
267	20231030	141800	98753870	5340	5340	5340	5340	7
268	20231030	141700	98716490	5340	5340	5340	5340	0
269	20231030	141600	98716490	5340	5340	5340	5340	0
270	20231030	141500	98716490	5340	5340	5340	5340	0
271	20231030	141400	98716490	5340	5340	5340	5340	0
272	20231030	141300	98716490	5340	5340	5340	5340	0
273	20231030	141200	98716490	5340	5340	5340	5340	0
274	20231030	141100	98716490	5340	5340	5340	5340	0
275	20231030	141000	98716490	5340	5340	5340	5340	0
276	20231030	140900	98716490	5340	5320	5340	5320	1317
277	20231030	140800	91692330	5300	5300	5300	5300	0
278	20231030	140700	91692330	5300	5300	5300	5300	0
279	20231030	140600	91692330	5300	5300	5300	5300	0
280	20231030	140500	91692330	5300	5300	5300	5300	0
281	20231030	140400	91692330	5300	5300	5300	5300	0
282	20231030	140300	91692330	5300	5300	5300	5300	0
283	20231030	140200	91692330	5300	5300	5300	5300	0
284	20231030	140100	91692330	5300	5300	5300	5300	0
285	20231030	140000	91692330	5300	5300	5300	5300	0
286	20231030	135900	91692330	5300	5300	5300	5300	0
287	20231030	135800	91692330	5300	5300	5300	5300	0
288	20231030	135700	91692330	5300	5300	5300	5300	0
289	20231030	135600	91692330	5300	5300	5300	5300	0
290	20231030	135500	91692330	5300	5300	5300	5300	0
291	20231030	135400	91692330	5300	5300	5300	5300	0
292	20231030	135300	91692330	5300	5300	5300	5300	0
293	20231030	135200	91692330	5300	5300	5300	5300	415
294	20231030	135100	89492830	5300	5300	5300	5300	188
295	20231030	135000	88496430	5300	5300	5300	5300	0
296	20231030	134900	88496430	5300	5300	5300	5300	0
297	20231030	134800	88496430	5300	5300	5300	5300	0
298	20231030	134700	88496430	5300	5300	5300	5300	0
299	20231030	134600	88496430	5300	5300	5300	5300	0
300	20231030	134500	88496430	5300	5310	5310	5300	131
301	20231030	134400	87800860	5340	5340	5340	5340	0
302	20231030	134300	87800860	5340	5340	5340	5340	0
303	20231030	134200	87800860	5340	5340	5340	5340	0
304	20231030	134100	87800860	5340	5340	5340	5340	0
305	20231030	134000	87800860	5340	5340	5340	5340	0
306	20231030	133900	87800860	5340	5340	5340	5340	0
307	20231030	133800	87800860	5340	5340	5340	5340	0
308	20231030	133700	87800860	5340	5340	5340	5340	0
309	20231030	133600	87800860	5340	5340	5340	5340	0
310	20231030	133500	87800860	5340	5340	5340	5340	0
311	20231030	133400	87800860	5340	5340	5340	5340	0
312	20231030	133300	87800860	5340	5340	5340	5340	0
313	20231030	133200	87800860	5340	5340	5340	5340	0
314	20231030	133100	87800860	5340	5340	5340	5340	0
315	20231030	133000	87800860	5340	5340	5340	5340	0
316	20231030	132900	87800860	5340	5340	5340	5340	0
317	20231030	132800	87800860	5340	5340	5340	5340	0
318	20231030	132700	87800860	5340	5340	5340	5340	0
319	20231030	132600	87800860	5340	5340	5340	5340	0
320	20231030	132500	87800860	5340	5340	5340	5340	0
321	20231030	132400	87800860	5340	5340	5340	5340	0
322	20231030	132300	87800860	5340	5340	5340	5340	0
323	20231030	132200	87800860	5340	5340	5340	5340	0
324	20231030	132100	87800860	5340	5340	5340	5340	0
325	20231030	132000	87800860	5340	5340	5340	5340	0
326	20231030	131900	87800860	5340	5340	5340	5340	0
327	20231030	131800	87800860	5340	5310	5340	5310	1273
328	20231030	131700	81020250	5310	5310	5310	5310	0
329	20231030	131600	81020250	5310	5310	5310	5310	100
330	20231030	131500	80489250	5310	5310	5310	5310	0
331	20231030	131400	80489250	5310	5300	5310	5300	100
332	20231030	131300	79958520	5300	5300	5300	5300	1
333	20231030	131200	79953220	5310	5310	5310	5310	0
334	20231030	131100	79953220	5310	5310	5310	5310	0
335	20231030	131000	79953220	5310	5290	5310	5290	850
336	20231030	130900	75447920	5290	5290	5290	5290	0
337	20231030	130800	75447920	5290	5290	5290	5290	0
338	20231030	130700	75447920	5290	5290	5290	5290	0
339	20231030	130600	75447920	5290	5290	5290	5290	0
340	20231030	130500	75447920	5290	5290	5290	5290	0
341	20231030	130400	75447920	5290	5290	5290	5290	0
342	20231030	130300	75447920	5290	5290	5290	5290	0
343	20231030	130200	75447920	5290	5290	5290	5290	0
344	20231030	130100	75447920	5290	5290	5290	5290	0
345	20231030	130000	75447920	5290	5290	5290	5290	0
346	20231030	125900	75447920	5290	5290	5290	5290	0
347	20231030	125800	75447920	5290	5290	5290	5290	0
348	20231030	125700	75447920	5290	5290	5290	5290	0
349	20231030	125600	75447920	5290	5290	5290	5290	0
350	20231030	125500	75447920	5290	5290	5290	5290	290
351	20231030	125400	73913820	5290	5290	5290	5290	0
352	20231030	125300	73913820	5290	5290	5290	5290	0
353	20231030	125200	73913820	5290	5290	5290	5290	0
354	20231030	125100	73913820	5290	5290	5290	5290	0
355	20231030	125000	73913820	5290	5290	5290	5290	0
356	20231030	124900	73913820	5290	5290	5290	5290	0
357	20231030	124800	73913820	5290	5290	5290	5290	0
358	20231030	124700	73913820	5290	5290	5290	5290	177
359	20231030	124600	72977490	5290	5290	5290	5290	0
360	20231030	124500	72977490	5290	5290	5290	5290	0
361	20231030	124400	72977490	5290	5290	5290	5290	0
362	20231030	124300	72977490	5290	5290	5290	5290	0
363	20231030	124200	72977490	5290	5290	5290	5290	0
364	20231030	124100	72977490	5290	5290	5290	5290	0
365	20231030	124000	72977490	5290	5290	5290	5290	0
366	20231030	123900	72977490	5290	5290	5290	5290	0
367	20231030	123800	72977490	5290	5290	5290	5290	0
368	20231030	123700	72977490	5290	5290	5290	5290	0
369	20231030	123600	72977490	5290	5290	5290	5290	0
370	20231030	123500	72977490	5290	5290	5290	5290	0
371	20231030	123400	72977490	5290	5290	5290	5290	0
372	20231030	123300	72977490	5290	5290	5290	5290	0
373	20231030	123200	72977490	5290	5290	5290	5290	0
374	20231030	123100	72977490	5290	5290	5290	5290	0
375	20231030	123000	72977490	5290	5290	5290	5290	0
376	20231030	122900	72977490	5290	5290	5290	5290	191
377	20231030	122800	71967100	5260	5260	5260	5260	0
378	20231030	122700	71967100	5260	5260	5260	5260	0
379	20231030	122600	71967100	5260	5260	5260	5260	14
380	20231030	122500	71893460	5260	5260	5260	5260	0
381	20231030	122400	71893460	5260	5260	5260	5260	7
382	20231030	122300	71856640	5250	5250	5250	5250	0
383	20231030	122200	71856640	5250	5250	5250	5250	0
384	20231030	122100	71856640	5250	5250	5250	5250	0
385	20231030	122000	71856640	5250	5250	5250	5250	0
386	20231030	121900	71856640	5250	5250	5250	5250	0
387	20231030	121800	71856640	5250	5250	5250	5250	0
388	20231030	121700	71856640	5250	5250	5250	5250	0
389	20231030	121600	71856640	5250	5250	5250	5250	10
390	20231030	121500	71804140	5250	5250	5250	5250	0
391	20231030	121400	71804140	5250	5250	5250	5250	0
392	20231030	121300	71804140	5250	5250	5250	5250	1
393	20231030	121200	71798890	5240	5240	5240	5240	0
394	20231030	121100	71798890	5240	5240	5240	5240	0
395	20231030	121000	71798890	5240	5240	5240	5240	0
396	20231030	120900	71798890	5240	5240	5240	5240	0
397	20231030	120800	71798890	5240	5270	5270	5220	1124
398	20231030	120700	65913990	5240	5240	5240	5240	0
399	20231030	120600	65913990	5240	5270	5270	5240	1055
400	20231030	120500	60371660	5260	5260	5260	5260	0
401	20231030	120400	60371660	5260	5260	5260	5260	0
402	20231030	120300	60371660	5260	5260	5260	5260	0
403	20231030	120200	60371660	5260	5260	5260	5260	0
404	20231030	120100	60371660	5260	5260	5260	5260	0
405	20231030	120000	60371660	5260	5260	5260	5260	0
406	20231030	115900	60371660	5260	5260	5260	5260	0
407	20231030	115800	60371660	5260	5260	5260	5260	0
408	20231030	115700	60371660	5260	5260	5260	5260	0
409	20231030	115600	60371660	5260	5260	5260	5260	0
410	20231030	115500	60371660	5260	5260	5260	5260	0
411	20231030	115400	60371660	5260	5260	5260	5260	0
412	20231030	115300	60371660	5260	5260	5260	5260	0
413	20231030	115200	60371660	5260	5260	5260	5260	0
414	20231030	115100	60371660	5260	5260	5260	5260	0
415	20231030	115000	60371660	5260	5260	5260	5260	0
416	20231030	114900	60371660	5260	5260	5260	5260	0
417	20231030	114800	60371660	5260	5260	5260	5260	0
418	20231030	114700	60371660	5260	5260	5260	5260	0
419	20231030	114600	60371660	5260	5260	5260	5260	0
420	20231030	114500	60371660	5260	5260	5260	5260	94
421	20231030	114400	59877220	5260	5280	5280	5250	1858
422	20231030	114300	50109190	5280	5310	5310	5280	1215
423	20231030	114200	43685400	5320	5320	5320	5320	68
424	20231030	114100	43323640	5320	5320	5320	5320	0
425	20231030	114000	43323640	5320	5320	5320	5320	0
426	20231030	113900	43323640	5320	5320	5320	5320	1
427	20231030	113800	43318320	5300	5300	5300	5300	0
428	20231030	113700	43318320	5300	5300	5300	5300	0
429	20231030	113600	43318320	5300	5300	5300	5300	0
430	20231030	113500	43318320	5300	5320	5320	5300	25
431	20231030	113400	43185800	5300	5300	5300	5300	0
432	20231030	113300	43185800	5300	5300	5300	5300	0
433	20231030	113200	43185800	5300	5320	5320	5300	227
434	20231030	113100	41978960	5320	5320	5320	5320	0
435	20231030	113000	41978960	5320	5320	5320	5320	0
436	20231030	112900	41978960	5320	5320	5320	5320	0
437	20231030	112800	41978960	5320	5320	5320	5320	0
438	20231030	112700	41978960	5320	5320	5320	5320	0
439	20231030	112600	41978960	5320	5320	5320	5320	0
440	20231030	112500	41978960	5320	5290	5320	5290	25
441	20231030	112400	41846680	5320	5320	5320	5320	1
442	20231030	112300	41841360	5310	5310	5310	5310	0
443	20231030	112200	41841360	5310	5310	5310	5310	0
444	20231030	112100	41841360	5310	5310	5310	5310	0
445	20231030	112000	41841360	5310	5310	5310	5310	0
446	20231030	111900	41841360	5310	5310	5310	5310	1
447	20231030	111800	41836050	5270	5270	5270	5270	3
448	20231030	111700	41820240	5270	5270	5270	5270	0
449	20231030	111600	41820240	5270	5270	5270	5270	0
450	20231030	111500	41820240	5270	5270	5270	5270	24
451	20231030	111400	41693760	5270	5270	5270	5270	0
452	20231030	111300	41693760	5270	5270	5270	5270	0
453	20231030	111200	41693760	5270	5270	5270	5270	0
454	20231030	111100	41693760	5270	5270	5270	5270	0
455	20231030	111000	41693760	5270	5310	5310	5260	881
456	20231030	110900	37044420	5310	5310	5310	5310	0
457	20231030	110800	37044420	5310	5310	5310	5310	0
458	20231030	110700	37044420	5310	5310	5310	5310	0
459	20231030	110600	37044420	5310	5310	5310	5310	0
460	20231030	110500	37044420	5310	5320	5320	5310	25
461	20231030	110400	36911500	5320	5320	5320	5320	0
462	20231030	110300	36911500	5320	5320	5320	5320	0
463	20231030	110200	36911500	5320	5320	5320	5320	0
464	20231030	110100	36911500	5320	5320	5320	5320	0
465	20231030	110000	36911500	5320	5320	5320	5320	0
466	20231030	105900	36911500	5320	5320	5320	5320	0
467	20231030	105800	36911500	5320	5320	5320	5320	0
468	20231030	105700	36911500	5320	5320	5320	5320	1
469	20231030	105600	36906180	5320	5320	5320	5320	0
470	20231030	105500	36906180	5320	5320	5320	5320	0
471	20231030	105400	36906180	5320	5320	5320	5320	10
472	20231030	105300	36852980	5310	5310	5310	5310	0
473	20231030	105200	36852980	5310	5310	5310	5310	0
474	20231030	105100	36852980	5310	5310	5310	5310	0
475	20231030	105000	36852980	5310	5310	5310	5310	0
476	20231030	104900	36852980	5310	5310	5310	5310	0
477	20231030	104800	36852980	5310	5310	5310	5310	0
478	20231030	104700	36852980	5310	5310	5310	5310	0
479	20231030	104600	36852980	5310	5310	5310	5310	0
480	20231030	104500	36852980	5310	5310	5310	5310	0
481	20231030	104400	36852980	5310	5310	5310	5310	44
482	20231030	104300	36619340	5320	5320	5320	5320	0
483	20231030	104200	36619340	5320	5320	5320	5320	0
484	20231030	104100	36619340	5320	5320	5320	5320	0
485	20231030	104000	36619340	5320	5320	5320	5320	0
486	20231030	103900	36619340	5320	5320	5320	5320	0
487	20231030	103800	36619340	5320	5320	5320	5320	0
488	20231030	103700	36619340	5320	5320	5320	5320	0
489	20231030	103600	36619340	5320	5320	5320	5320	0
490	20231030	103500	36619340	5320	5320	5320	5320	0
491	20231030	103400	36619340	5320	5320	5320	5320	0
492	20231030	103300	36619340	5320	5320	5320	5320	0
493	20231030	103200	36619340	5320	5320	5320	5320	0
494	20231030	103100	36619340	5320	5320	5320	5320	0
495	20231030	103000	36619340	5320	5320	5320	5320	0
496	20231030	102900	36619340	5320	5320	5320	5320	0
497	20231030	102800	36619340	5320	5320	5320	5320	0
498	20231030	102700	36619340	5320	5320	5320	5320	0
499	20231030	102600	36619340	5320	5320	5320	5320	183
500	20231030	102500	35645780	5320	5320	5320	5320	30
501	20231030	102400	35486180	5320	5320	5320	5320	0
502	20231030	102300	35486180	5320	5320	5320	5320	0
503	20231030	102200	35486180	5320	5320	5320	5320	0
504	20231030	102100	35486180	5320	5320	5320	5320	0
505	20231030	102000	35486180	5320	5320	5320	5320	0
506	20231030	101900	35486180	5320	5320	5320	5320	1
507	20231030	101800	35480860	5320	5320	5320	5320	0
508	20231030	101700	35480860	5320	5320	5320	5320	0
509	20231030	101600	35480860	5320	5320	5320	5320	0
510	20231030	101500	35480860	5320	5320	5320	5320	0
511	20231030	101400	35480860	5320	5320	5320	5320	0
512	20231030	101300	35480860	5320	5320	5320	5320	0
513	20231030	101200	35480860	5320	5320	5320	5320	0
514	20231030	101100	35480860	5320	5320	5320	5320	0
515	20231030	101000	35480860	5320	5320	5320	5320	71
516	20231030	100900	35103140	5310	5310	5310	5310	14
517	20231030	100800	35028800	5280	5280	5280	5280	0
518	20231030	100700	35028800	5280	5280	5280	5280	0
519	20231030	100600	35028800	5280	5280	5280	5280	2026
520	20231030	100500	24331520	5280	5280	5280	5280	7
521	20231030	100400	24294560	5280	5280	5280	5280	0
522	20231030	100300	24294560	5280	5280	5280	5280	0
523	20231030	100200	24294560	5280	5280	5280	5280	0
524	20231030	100100	24294560	5280	5280	5280	5280	0
525	20231030	100000	24294560	5280	5280	5280	5280	0
526	20231030	095900	24294560	5280	5280	5280	5280	0
527	20231030	095800	24294560	5280	5280	5280	5280	0
528	20231030	095700	24294560	5280	5280	5280	5280	1
529	20231030	095600	24289280	5270	5270	5270	5260	130
530	20231030	095500	23604270	5240	5270	5270	5240	387
531	20231030	095400	21568350	5260	5290	5290	5260	1600
532	20231030	095300	13141440	5340	5340	5340	5340	0
533	20231030	095200	13141440	5340	5340	5340	5340	0
534	20231030	095100	13141440	5340	5340	5340	5340	0
535	20231030	095000	13141440	5340	5340	5340	5340	0
536	20231030	094900	13141440	5340	5330	5340	5330	9
537	20231030	094800	13093430	5280	5280	5280	5280	44
538	20231030	094700	12861110	5280	5280	5280	5280	0
539	20231030	094600	12861110	5280	5280	5280	5280	0
540	20231030	094500	12861110	5280	5290	5290	5280	119
541	20231030	094400	12232070	5270	5270	5270	5270	0
542	20231030	094300	12232070	5270	5270	5270	5270	0
543	20231030	094200	12232070	5270	5270	5270	5270	0
544	20231030	094100	12232070	5270	5270	5270	5270	0
545	20231030	094000	12232070	5270	5270	5270	5270	0
546	20231030	093900	12232070	5270	5270	5270	5270	0
547	20231030	093800	12232070	5270	5270	5270	5270	0
548	20231030	093700	12232070	5270	5270	5270	5270	0
549	20231030	093600	12232070	5270	5270	5270	5270	0
550	20231030	093500	12232070	5270	5320	5320	5270	120
551	20231030	093400	11599420	5320	5320	5320	5320	2
552	20231030	093300	11588780	5270	5270	5270	5270	182
553	20231030	093200	10629640	5300	5300	5300	5300	10
554	20231030	093100	10576640	5300	5300	5300	5300	0
555	20231030	093000	10576640	5300	5300	5300	5300	0
556	20231030	092900	10576640	5300	5300	5300	5300	344
557	20231030	092800	8753440	5300	5300	5300	5300	0
558	20231030	092700	8753440	5300	5300	5300	5300	0
559	20231030	092600	8753440	5300	5300	5300	5300	716
560	20231030	092500	4958640	5300	5360	5360	5300	182
561	20231030	092400	3989760	5310	5300	5310	5300	494
562	20231030	092300	1368280	5300	5300	5300	5300	0
563	20231030	092200	1368280	5300	5300	5300	5300	0
564	20231030	092100	1368280	5300	5300	5300	5300	0
565	20231030	092000	1368280	5300	5300	5300	5300	1
566	20231030	091900	1362980	5260	5260	5260	5260	0
567	20231030	091800	1362980	5260	5260	5260	5260	0
568	20231030	091700	1362980	5260	5260	5260	5260	0
569	20231030	091600	1362980	5260	5260	5260	5260	0
570	20231030	091500	1362980	5260	5270	5270	5260	120
571	20231030	091400	730970	5290	5300	5300	5290	32
572	20231030	091300	561670	5310	5310	5310	5310	0
573	20231030	091200	561670	5310	5320	5320	5310	22
574	20231030	091100	444810	5310	5310	5310	5310	0
575	20231030	091000	444810	5310	5310	5310	5310	0
576	20231030	090900	444810	5310	5310	5310	5310	0
577	20231030	090800	444810	5310	5310	5310	5310	0
578	20231030	090700	444810	5310	5310	5310	5310	0
579	20231030	090600	444810	5310	5310	5310	5310	0
580	20231030	090500	444810	5310	5310	5310	5310	0
581	20231030	090400	444810	5310	5310	5310	5310	0
582	20231030	090300	444810	5310	5310	5310	5310	0
583	20231030	090200	444810	5310	5310	5310	5310	1
584	20231030	090100	439500	5380	5380	5380	5380	18
585	20231030	090000	342660	5380	5270	5380	5270	65