KissMeData/053280/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193300	44859900	4390	4390	4390	4390	177
3	20231030	193200	44859900	4390	4390	4390	4390	0
4	20231030	193100	44859900	4390	4390	4390	4390	0
5	20231030	193000	44859900	4390	4390	4390	4390	0
6	20231030	192900	44859900	4390	4390	4390	4390	0
7	20231030	192800	44859900	4390	4390	4390	4390	0
8	20231030	192700	44859900	4390	4390	4390	4390	0
9	20231030	192600	44859900	4390	4390	4390	4390	0
10	20231030	192500	44859900	4390	4390	4390	4390	0
11	20231030	192400	44859900	4390	4390	4390	4390	0
12	20231030	192300	44859900	4390	4390	4390	4390	0
13	20231030	192200	44859900	4390	4390	4390	4390	0
14	20231030	192100	44859900	4390	4390	4390	4390	0
15	20231030	192000	44859900	4390	4390	4390	4390	0
16	20231030	191900	44859900	4390	4390	4390	4390	0
17	20231030	191800	44859900	4390	4390	4390	4390	0
18	20231030	191700	44859900	4390	4390	4390	4390	0
19	20231030	191600	44859900	4390	4390	4390	4390	0
20	20231030	191500	44859900	4390	4390	4390	4390	0
21	20231030	191400	44859900	4390	4390	4390	4390	0
22	20231030	191300	44859900	4390	4390	4390	4390	0
23	20231030	191200	44859900	4390	4390	4390	4390	0
24	20231030	191100	44859900	4390	4390	4390	4390	0
25	20231030	191000	44859900	4390	4390	4390	4390	0
26	20231030	190900	44859900	4390	4390	4390	4390	0
27	20231030	190800	44859900	4390	4390	4390	4390	0
28	20231030	190700	44859900	4390	4390	4390	4390	0
29	20231030	190600	44859900	4390	4390	4390	4390	0
30	20231030	190500	44859900	4390	4390	4390	4390	0
31	20231030	190400	44859900	4390	4390	4390	4390	0
32	20231030	190300	44859900	4390	4390	4390	4390	177
33	20231030	190200	44859900	4390	4390	4390	4390	0
34	20231030	190100	44859900	4390	4390	4390	4390	0
35	20231030	190000	44859900	4390	4390	4390	4390	0
36	20231030	185900	44859900	4390	4390	4390	4390	0
37	20231030	185800	44859900	4390	4390	4390	4390	0
38	20231030	185700	44859900	4390	4390	4390	4390	0
39	20231030	185600	44859900	4390	4390	4390	4390	0
40	20231030	185500	44859900	4390	4390	4390	4390	0
41	20231030	185400	44859900	4390	4390	4390	4390	0
42	20231030	185300	44859900	4390	4390	4390	4390	0
43	20231030	185200	44859900	4390	4390	4390	4390	0
44	20231030	185100	44859900	4390	4390	4390	4390	0
45	20231030	185000	44859900	4390	4390	4390	4390	0
46	20231030	184900	44859900	4390	4390	4390	4390	0
47	20231030	184800	44859900	4390	4390	4390	4390	0
48	20231030	184700	44859900	4390	4390	4390	4390	0
49	20231030	184600	44859900	4390	4390	4390	4390	0
50	20231030	184500	44859900	4390	4390	4390	4390	0
51	20231030	184400	44859900	4390	4390	4390	4390	0
52	20231030	184300	44859900	4390	4390	4390	4390	0
53	20231030	184200	44859900	4390	4390	4390	4390	0
54	20231030	184100	44859900	4390	4390	4390	4390	0
55	20231030	184000	44859900	4390	4390	4390	4390	0
56	20231030	183900	44859900	4390	4390	4390	4390	0
57	20231030	183800	44859900	4390	4390	4390	4390	0
58	20231030	183700	44859900	4390	4390	4390	4390	0
59	20231030	183600	44859900	4390	4390	4390	4390	0
60	20231030	183500	44859900	4390	4390	4390	4390	0
61	20231030	183400	44859900	4390	4390	4390	4390	0
62	20231030	183300	44859900	4390	4390	4390	4390	177
63	20231030	183200	44859900	4390	4390	4390	4390	0
64	20231030	183100	44859900	4390	4390	4390	4390	0
65	20231030	183000	44859900	4390	4390	4390	4390	0
66	20231030	182900	44859900	4390	4390	4390	4390	0
67	20231030	182800	44859900	4390	4390	4390	4390	0
68	20231030	182700	44859900	4390	4390	4390	4390	0
69	20231030	182600	44859900	4390	4390	4390	4390	0
70	20231030	182500	44859900	4390	4390	4390	4390	0
71	20231030	182400	44859900	4390	4390	4390	4390	0
72	20231030	182300	44859900	4390	4390	4390	4390	0
73	20231030	182200	44859900	4390	4390	4390	4390	0
74	20231030	182100	44859900	4390	4390	4390	4390	0
75	20231030	182000	44859900	4390	4390	4390	4390	0
76	20231030	181900	44859900	4390	4390	4390	4390	0
77	20231030	181800	44859900	4390	4390	4390	4390	0
78	20231030	181700	44859900	4390	4390	4390	4390	0
79	20231030	181600	44859900	4390	4390	4390	4390	0
80	20231030	181500	44859900	4390	4390	4390	4390	0
81	20231030	181400	44859900	4390	4390	4390	4390	0
82	20231030	181300	44859900	4390	4390	4390	4390	0
83	20231030	181200	44859900	4390	4390	4390	4390	0
84	20231030	181100	44859900	4390	4390	4390	4390	0
85	20231030	181000	44859900	4390	4390	4390	4390	0
86	20231030	180900	44859900	4390	4390	4390	4390	0
87	20231030	180800	44859900	4390	4390	4390	4390	0
88	20231030	180700	44859900	4390	4390	4390	4390	0
89	20231030	180600	44859900	4390	4390	4390	4390	0
90	20231030	180500	44859900	4390	4390	4390	4390	0
91	20231030	180400	44859900	4390	4390	4390	4390	0
92	20231030	180300	44859900	4390	4390	4390	4390	177
93	20231030	180200	44859900	4390	4390	4390	4390	0
94	20231030	180100	44859900	4390	4390	4390	4390	0
95	20231030	180000	44859900	4390	4390	4390	4390	0
96	20231030	175900	44859900	4390	4390	4390	4390	0
97	20231030	175800	44859900	4390	4390	4390	4390	0
98	20231030	175700	44859900	4390	4390	4390	4390	0
99	20231030	175600	44859900	4390	4390	4390	4390	0
100	20231030	175500	44859900	4390	4390	4390	4390	0
101	20231030	175400	44859900	4390	4390	4390	4390	0
102	20231030	175300	44859900	4390	4390	4390	4390	0
103	20231030	175200	44859900	4390	4390	4390	4390	0
104	20231030	175100	44859900	4390	4390	4390	4390	0
105	20231030	175000	44859900	4390	4390	4390	4390	0
106	20231030	174900	44859900	4390	4390	4390	4390	0
107	20231030	174800	44859900	4390	4390	4390	4390	0
108	20231030	174700	44859900	4390	4390	4390	4390	0
109	20231030	174600	44859900	4390	4390	4390	4390	0
110	20231030	174500	44859900	4390	4390	4390	4390	0
111	20231030	174400	44859900	4390	4390	4390	4390	0
112	20231030	174300	44859900	4390	4390	4390	4390	0
113	20231030	174200	44859900	4390	4390	4390	4390	0
114	20231030	174100	44859900	4390	4390	4390	4390	0
115	20231030	174000	44859900	4390	4390	4390	4390	0
116	20231030	173900	44859900	4390	4390	4390	4390	0
117	20231030	173800	44859900	4390	4390	4390	4390	0
118	20231030	173700	44859900	4390	4390	4390	4390	0
119	20231030	173600	44859900	4390	4390	4390	4390	0
120	20231030	173500	44859900	4390	4390	4390	4390	0
121	20231030	173400	44859900	4390	4390	4390	4390	0
122	20231030	173300	44859900	4390	4390	4390	4390	177
123	20231030	173200	44859900	4390	4390	4390	4390	0
124	20231030	173100	44859900	4390	4390	4390	4390	0
125	20231030	173000	44859900	4390	4390	4390	4390	0
126	20231030	172900	44859900	4390	4390	4390	4390	0
127	20231030	172800	44859900	4390	4390	4390	4390	0
128	20231030	172700	44859900	4390	4390	4390	4390	0
129	20231030	172600	44859900	4390	4390	4390	4390	0
130	20231030	172500	44859900	4390	4390	4390	4390	0
131	20231030	172400	44859900	4390	4390	4390	4390	0
132	20231030	172300	44859900	4390	4390	4390	4390	0
133	20231030	172200	44859900	4390	4390	4390	4390	0
134	20231030	172100	44859900	4390	4390	4390	4390	0
135	20231030	172000	44859900	4390	4390	4390	4390	0
136	20231030	171900	44859900	4390	4390	4390	4390	0
137	20231030	171800	44859900	4390	4390	4390	4390	0
138	20231030	171700	44859900	4390	4390	4390	4390	0
139	20231030	171600	44859900	4390	4390	4390	4390	0
140	20231030	171500	44859900	4390	4390	4390	4390	0
141	20231030	171400	44859900	4390	4390	4390	4390	0
142	20231030	171300	44859900	4390	4390	4390	4390	0
143	20231030	171200	44859900	4390	4390	4390	4390	0
144	20231030	171100	44859900	4390	4390	4390	4390	0
145	20231030	171000	44859900	4390	4390	4390	4390	0
146	20231030	170900	44859900	4390	4390	4390	4390	0
147	20231030	170800	44859900	4390	4390	4390	4390	0
148	20231030	170700	44859900	4390	4390	4390	4390	0
149	20231030	170600	44859900	4390	4390	4390	4390	0
150	20231030	170500	44859900	4390	4390	4390	4390	0
151	20231030	170400	44859900	4390	4390	4390	4390	0
152	20231030	170300	44859900	4390	4390	4390	4390	177
153	20231030	170200	44859900	4390	4390	4390	4390	0
154	20231030	170100	44859900	4390	4390	4390	4390	0
155	20231030	170000	44859900	4390	4390	4390	4390	0
156	20231030	165900	44859900	4390	4390	4390	4390	0
157	20231030	165800	44859900	4390	4390	4390	4390	0
158	20231030	165700	44859900	4390	4390	4390	4390	0
159	20231030	165600	44859900	4390	4390	4390	4390	0
160	20231030	165500	44859900	4390	4390	4390	4390	0
161	20231030	165400	44859900	4390	4390	4390	4390	0
162	20231030	165300	44859900	4390	4390	4390	4390	0
163	20231030	165200	44859900	4390	4390	4390	4390	0
164	20231030	165100	44859900	4390	4390	4390	4390	0
165	20231030	165000	44859900	4390	4390	4390	4390	0
166	20231030	164900	44859900	4390	4390	4390	4390	0
167	20231030	164800	44859900	4390	4390	4390	4390	0
168	20231030	164700	44859900	4390	4390	4390	4390	0
169	20231030	164600	44859900	4390	4390	4390	4390	0
170	20231030	164500	44859900	4390	4390	4390	4390	0
171	20231030	164400	44859900	4390	4390	4390	4390	0
172	20231030	164300	44859900	4390	4390	4390	4390	0
173	20231030	164200	44859900	4390	4390	4390	4390	0
174	20231030	164100	44859900	4390	4390	4390	4390	0
175	20231030	164000	44859900	4390	4390	4390	4390	0
176	20231030	163900	44859900	4390	4390	4390	4390	0
177	20231030	163800	44859900	4390	4390	4390	4390	0
178	20231030	163700	44859900	4390	4390	4390	4390	0
179	20231030	163600	44859900	4390	4390	4390	4390	0
180	20231030	163500	44859900	4390	4390	4390	4390	0
181	20231030	163400	44859900	4390	4390	4390	4390	0
182	20231030	163300	44859900	4390	4390	4390	4390	177
183	20231030	163200	44859900	4390	4390	4390	4390	0
184	20231030	163100	44859900	4390	4390	4390	4390	0
185	20231030	163000	44859900	4390	4390	4390	4390	0
186	20231030	162900	44859900	4390	4390	4390	4390	0
187	20231030	162800	44859900	4390	4390	4390	4390	0
188	20231030	162700	44859900	4390	4390	4390	4390	0
189	20231030	162600	44859900	4390	4390	4390	4390	0
190	20231030	162500	44859900	4390	4390	4390	4390	0
191	20231030	162400	44859900	4390	4390	4390	4390	0
192	20231030	162300	44859900	4390	4390	4390	4390	0
193	20231030	162200	44859900	4390	4390	4390	4390	0
194	20231030	162100	44859900	4390	4390	4390	4390	0
195	20231030	162000	44859900	4390	4390	4390	4390	0
196	20231030	161900	44859900	4390	4390	4390	4390	0
197	20231030	161800	44859900	4390	4390	4390	4390	0
198	20231030	161700	44859900	4390	4390	4390	4390	0
199	20231030	161600	44859900	4390	4390	4390	4390	0
200	20231030	161500	44859900	4390	4390	4390	4390	0
201	20231030	161400	44859900	4390	4390	4390	4390	0
202	20231030	161300	44859900	4390	4390	4390	4390	0
203	20231030	161200	44859900	4390	4390	4390	4390	0
204	20231030	161100	44859900	4390	4390	4390	4390	0
205	20231030	161000	44859900	4390	4390	4390	4390	0
206	20231030	160900	44859900	4390	4390	4390	4390	0
207	20231030	160800	44859900	4390	4390	4390	4390	0
208	20231030	160700	44859900	4390	4390	4390	4390	0
209	20231030	160600	44859900	4390	4390	4390	4390	0
210	20231030	160500	44859900	4390	4390	4390	4390	0
211	20231030	160400	44859900	4390	4390	4390	4390	0
212	20231030	160300	44859900	4390	4390	4390	4390	177
213	20231030	160200	44859900	4390	4390	4390	4390	0
214	20231030	160100	44859900	4390	4390	4390	4390	0
215	20231030	160000	44859900	4390	4390	4390	4390	0
216	20231030	155900	44859900	4390	4390	4390	4390	0
217	20231030	155800	44859900	4390	4390	4390	4390	0
218	20231030	155700	44859900	4390	4390	4390	4390	0
219	20231030	155600	44859900	4390	4390	4390	4390	0
220	20231030	155500	44859900	4390	4390	4390	4390	0
221	20231030	155400	44859900	4390	4390	4390	4390	0
222	20231030	155300	44859900	4390	4390	4390	4390	0
223	20231030	155200	44859900	4390	4390	4390	4390	0
224	20231030	155100	44859900	4390	4390	4390	4390	0
225	20231030	155000	44859900	4390	4390	4390	4390	0
226	20231030	154900	44859900	4390	4390	4390	4390	0
227	20231030	154800	44859900	4390	4390	4390	4390	0
228	20231030	154700	44859900	4390	4390	4390	4390	0
229	20231030	154600	44859900	4390	4390	4390	4390	0
230	20231030	154500	44859900	4390	4390	4390	4390	0
231	20231030	154400	44859900	4390	4390	4390	4390	0
232	20231030	154300	44859900	4390	4390	4390	4390	0
233	20231030	154200	44859900	4390	4390	4390	4390	0
234	20231030	154100	44859900	4390	4390	4390	4390	0
235	20231030	154000	44859900	4390	4390	4390	4390	0
236	20231030	153900	44859900	4390	4390	4390	4390	0
237	20231030	153800	44859900	4390	4390	4390	4390	0
238	20231030	153700	44859900	4390	4390	4390	4390	0
239	20231030	153600	44859900	4390	4390	4390	4390	0
240	20231030	153500	44859900	4390	4390	4390	4390	0
241	20231030	153400	44859900	4390	4390	4390	4390	0
242	20231030	153300	44859900	4390	4390	4390	4390	177
243	20231030	153200	44859900	4390	4390	4390	4390	0
244	20231030	153100	44859900	4390	4390	4390	4390	0
245	20231030	153000	44859900	4390	4390	4390	4390	177
246	20231030	152900	44082870	4365	4365	4365	4365	0
247	20231030	152800	44082870	4365	4365	4365	4365	0
248	20231030	152700	44082870	4365	4365	4365	4365	0
249	20231030	152600	44082870	4365	4365	4365	4365	0
250	20231030	152500	44082870	4365	4365	4365	4365	0
251	20231030	152400	44082870	4365	4365	4365	4365	0
252	20231030	152300	44082870	4365	4365	4365	4365	0
253	20231030	152200	44082870	4365	4365	4365	4365	0
254	20231030	152100	44082870	4365	4365	4365	4365	0
255	20231030	152000	44082870	4365	4365	4365	4365	0
256	20231030	151900	44082870	4365	4365	4365	4365	1
257	20231030	151800	44078505	4370	4370	4370	4370	0
258	20231030	151700	44078505	4370	4370	4370	4370	1
259	20231030	151600	44074135	4370	4370	4370	4370	1
260	20231030	151500	44069765	4370	4370	4370	4370	0
261	20231030	151400	44069765	4370	4370	4370	4370	15
262	20231030	151300	44004215	4365	4365	4365	4365	0
263	20231030	151200	44004215	4365	4365	4365	4365	1
264	20231030	151100	43999850	4360	4360	4360	4360	0
265	20231030	151000	43999850	4360	4360	4360	4360	0
266	20231030	150900	43999850	4360	4360	4360	4360	0
267	20231030	150800	43999850	4360	4360	4360	4360	0
268	20231030	150700	43999850	4360	4360	4360	4360	0
269	20231030	150600	43999850	4360	4360	4360	4360	0
270	20231030	150500	43999850	4360	4360	4360	4360	0
271	20231030	150400	43999850	4360	4365	4365	4360	5
272	20231030	150300	43978045	4365	4365	4365	4365	0
273	20231030	150200	43978045	4365	4365	4365	4365	0
274	20231030	150100	43978045	4365	4365	4365	4365	10
275	20231030	150000	43934395	4365	4365	4365	4365	0
276	20231030	145900	43934395	4365	4365	4365	4365	0
277	20231030	145800	43934395	4365	4370	4370	4365	562
278	20231030	145700	41481215	4370	4370	4370	4370	0
279	20231030	145600	41481215	4370	4370	4370	4370	0
280	20231030	145500	41481215	4370	4370	4370	4370	0
281	20231030	145400	41481215	4370	4370	4370	4370	0
282	20231030	145300	41481215	4370	4370	4370	4370	0
283	20231030	145200	41481215	4370	4370	4370	4370	0
284	20231030	145100	41481215	4370	4370	4370	4370	0
285	20231030	145000	41481215	4370	4370	4370	4370	0
286	20231030	144900	41481215	4370	4370	4370	4370	0
287	20231030	144800	41481215	4370	4375	4375	4370	200
288	20231030	144700	40606820	4375	4375	4375	4375	0
289	20231030	144600	40606820	4375	4375	4375	4375	0
290	20231030	144500	40606820	4375	4375	4375	4375	0
291	20231030	144400	40606820	4375	4375	4375	4375	0
292	20231030	144300	40606820	4375	4385	4385	4375	55
293	20231030	144200	40366125	4385	4385	4385	4385	0
294	20231030	144100	40366125	4385	4385	4385	4385	0
295	20231030	144000	40366125	4385	4385	4385	4385	0
296	20231030	143900	40366125	4385	4385	4385	4385	0
297	20231030	143800	40366125	4385	4390	4390	4385	16
298	20231030	143700	40295960	4390	4390	4390	4390	1
299	20231030	143600	40291570	4390	4390	4390	4390	0
300	20231030	143500	40291570	4390	4390	4390	4390	0
301	20231030	143400	40291570	4390	4390	4390	4390	1
302	20231030	143300	40287180	4390	4390	4390	4390	1
303	20231030	143200	40282790	4385	4385	4385	4385	0
304	20231030	143100	40282790	4385	4385	4385	4385	0
305	20231030	143000	40282790	4385	4385	4385	4385	0
306	20231030	142900	40282790	4385	4385	4385	4385	0
307	20231030	142800	40282790	4385	4385	4385	4385	15
308	20231030	142700	40217015	4385	4385	4385	4385	0
309	20231030	142600	40217015	4385	4385	4385	4385	1
310	20231030	142500	40212630	4380	4380	4380	4380	1
311	20231030	142400	40208250	4385	4385	4385	4385	0
312	20231030	142300	40208250	4385	4385	4385	4385	0
313	20231030	142200	40208250	4385	4365	4385	4365	2
314	20231030	142100	40199500	4370	4370	4370	4370	1
315	20231030	142000	40195130	4370	4370	4370	4370	0
316	20231030	141900	40195130	4370	4370	4370	4370	0
317	20231030	141800	40195130	4370	4370	4370	4370	0
318	20231030	141700	40195130	4370	4370	4370	4370	0
319	20231030	141600	40195130	4370	4370	4370	4370	0
320	20231030	141500	40195130	4370	4370	4370	4370	0
321	20231030	141400	40195130	4370	4380	4380	4370	130
322	20231030	141300	39627015	4385	4385	4385	4385	0
323	20231030	141200	39627015	4385	4385	4385	4385	1
324	20231030	141100	39622630	4385	4385	4385	4385	0
325	20231030	141000	39622630	4385	4385	4385	4385	32
326	20231030	140900	39482310	4390	4390	4390	4390	1
327	20231030	140800	39477920	4385	4390	4390	4385	14
328	20231030	140700	39416525	4395	4395	4395	4395	0
329	20231030	140600	39416525	4395	4395	4395	4395	0
330	20231030	140500	39416525	4395	4390	4395	4390	684
331	20231030	140400	36410820	4385	4385	4385	4385	56
332	20231030	140300	36165260	4370	4370	4370	4370	0
333	20231030	140200	36165260	4370	4370	4370	4370	0
334	20231030	140100	36165260	4370	4370	4370	4370	0
335	20231030	140000	36165260	4370	4380	4380	4370	5
336	20231030	135900	36143395	4385	4385	4385	4385	0
337	20231030	135800	36143395	4385	4385	4385	4385	0
338	20231030	135700	36143395	4385	4385	4385	4385	0
339	20231030	135600	36143395	4385	4385	4385	4385	0
340	20231030	135500	36143395	4385	4385	4385	4385	0
341	20231030	135400	36143395	4385	4385	4385	4385	0
342	20231030	135300	36143395	4385	4385	4385	4385	0
343	20231030	135200	36143395	4385	4380	4385	4380	75
344	20231030	135100	35814795	4385	4385	4385	4385	0
345	20231030	135000	35814795	4385	4385	4385	4385	0
346	20231030	134900	35814795	4385	4385	4385	4385	0
347	20231030	134800	35814795	4385	4385	4385	4385	0
348	20231030	134700	35814795	4385	4385	4385	4385	0
349	20231030	134600	35814795	4385	4385	4385	4385	0
350	20231030	134500	35814795	4385	4375	4385	4370	201
351	20231030	134400	34936395	4390	4390	4390	4390	0
352	20231030	134300	34936395	4390	4390	4390	4390	196
353	20231030	134200	34075955	4390	4390	4390	4390	0
354	20231030	134100	34075955	4390	4390	4390	4390	2
355	20231030	134000	34067175	4370	4370	4370	4370	0
356	20231030	133900	34067175	4370	4370	4370	4370	0
357	20231030	133800	34067175	4370	4370	4370	4370	0
358	20231030	133700	34067175	4370	4370	4370	4370	0
359	20231030	133600	34067175	4370	4370	4370	4370	46
360	20231030	133500	33866155	4370	4370	4370	4370	0
361	20231030	133400	33866155	4370	4370	4370	4370	175
362	20231030	133300	33101405	4375	4380	4380	4375	272
363	20231030	133200	31911375	4390	4390	4390	4390	0
364	20231030	133100	31911375	4390	4390	4390	4390	0
365	20231030	133000	31911375	4390	4390	4390	4390	0
366	20231030	132900	31911375	4390	4390	4390	4390	0
367	20231030	132800	31911375	4390	4390	4390	4390	0
368	20231030	132700	31911375	4390	4390	4390	4390	52
369	20231030	132600	31683095	4385	4385	4385	4385	0
370	20231030	132500	31683095	4385	4385	4385	4385	0
371	20231030	132400	31683095	4385	4385	4385	4385	68
372	20231030	132300	31384915	4385	4385	4385	4385	0
373	20231030	132200	31384915	4385	4385	4385	4385	1
374	20231030	132100	31380530	4385	4385	4385	4385	0
375	20231030	132000	31380530	4385	4385	4385	4385	0
376	20231030	131900	31380530	4385	4385	4385	4385	0
377	20231030	131800	31380530	4385	4385	4385	4385	0
378	20231030	131700	31380530	4385	4385	4385	4385	0
379	20231030	131600	31380530	4385	4385	4385	4385	0
380	20231030	131500	31380530	4385	4385	4385	4385	0
381	20231030	131400	31380530	4385	4385	4385	4385	54
382	20231030	131300	31143740	4370	4380	4380	4370	200
383	20231030	131200	30269670	4385	4385	4385	4385	0
384	20231030	131100	30269670	4385	4385	4385	4385	54
385	20231030	131000	30032880	4385	4385	4385	4385	44
386	20231030	130900	29839940	4385	4385	4385	4385	0
387	20231030	130800	29839940	4385	4385	4385	4385	0
388	20231030	130700	29839940	4385	4385	4385	4385	1
389	20231030	130600	29835555	4370	4370	4370	4370	1
390	20231030	130500	29831185	4370	4370	4370	4370	0
391	20231030	130400	29831185	4370	4370	4370	4370	458
392	20231030	130300	27829725	4365	4375	4375	4365	278
393	20231030	130200	26615225	4380	4380	4380	4380	9
394	20231030	130100	26575805	4380	4370	4380	4370	4
395	20231030	130000	26558315	4365	4370	4370	4365	751
396	20231030	125900	23280160	4370	4380	4380	4370	100
397	20231030	125800	22843055	4375	4375	4375	4375	0
398	20231030	125700	22843055	4375	4380	4380	4375	100
399	20231030	125600	22405550	4375	4375	4375	4375	0
400	20231030	125500	22405550	4375	4375	4375	4375	0
401	20231030	125400	22405550	4375	4385	4385	4375	200
402	20231030	125300	21530010	4390	4390	4390	4390	0
403	20231030	125200	21530010	4390	4390	4390	4390	0
404	20231030	125100	21530010	4390	4390	4390	4390	0
405	20231030	125000	21530010	4390	4390	4390	4390	0
406	20231030	124900	21530010	4390	4390	4390	4390	0
407	20231030	124800	21530010	4390	4390	4390	4390	3
408	20231030	124700	21516840	4390	4390	4390	4390	1
409	20231030	124600	21512450	4375	4375	4375	4375	0
410	20231030	124500	21512450	4375	4375	4375	4375	0
411	20231030	124400	21512450	4375	4375	4375	4375	0
412	20231030	124300	21512450	4375	4390	4390	4375	203
413	20231030	124200	20623900	4390	4390	4390	4390	30
414	20231030	124100	20492200	4390	4390	4390	4390	5
415	20231030	124000	20470250	4390	4390	4390	4390	0
416	20231030	123900	20470250	4390	4390	4390	4390	0
417	20231030	123800	20470250	4390	4390	4390	4390	0
418	20231030	123700	20470250	4390	4390	4390	4390	0
419	20231030	123600	20470250	4390	4390	4390	4390	1
420	20231030	123500	20465860	4390	4390	4390	4390	0
421	20231030	123400	20465860	4390	4390	4390	4390	1
422	20231030	123300	20461470	4390	4390	4390	4390	0
423	20231030	123200	20461470	4390	4390	4390	4390	0
424	20231030	123100	20461470	4390	4390	4390	4390	0
425	20231030	123000	20461470	4390	4390	4390	4390	0
426	20231030	122900	20461470	4390	4390	4390	4390	0
427	20231030	122800	20461470	4390	4390	4390	4390	0
428	20231030	122700	20461470	4390	4390	4390	4390	0
429	20231030	122600	20461470	4390	4390	4390	4390	0
430	20231030	122500	20461470	4390	4390	4390	4390	0
431	20231030	122400	20461470	4390	4390	4390	4390	1
432	20231030	122300	20457080	4390	4390	4390	4390	1
433	20231030	122200	20452690	4385	4385	4385	4385	0
434	20231030	122100	20452690	4385	4385	4385	4385	23
435	20231030	122000	20351835	4375	4375	4375	4375	0
436	20231030	121900	20351835	4375	4375	4375	4375	100
437	20231030	121800	19914335	4380	4385	4385	4380	100
438	20231030	121700	19475940	4390	4390	4390	4390	0
439	20231030	121600	19475940	4390	4390	4390	4390	1
440	20231030	121500	19471550	4390	4390	4390	4390	0
441	20231030	121400	19471550	4390	4390	4390	4390	0
442	20231030	121300	19471550	4390	4390	4390	4390	0
443	20231030	121200	19471550	4390	4390	4390	4390	0
444	20231030	121100	19471550	4390	4390	4390	4390	0
445	20231030	121000	19471550	4390	4390	4390	4390	0
446	20231030	120900	19471550	4390	4390	4390	4390	0
447	20231030	120800	19471550	4390	4390	4390	4390	0
448	20231030	120700	19471550	4390	4395	4395	4390	225
449	20231030	120600	18483425	4395	4400	4400	4395	27
450	20231030	120500	18364755	4410	4410	4410	4410	2
451	20231030	120400	18355935	4415	4415	4415	4415	0
452	20231030	120300	18355935	4415	4405	4415	4405	56
453	20231030	120200	18108920	4390	4390	4390	4390	0
454	20231030	120100	18108920	4390	4390	4390	4390	0
455	20231030	120000	18108920	4390	4390	4390	4390	0
456	20231030	115900	18108920	4390	4390	4390	4390	0
457	20231030	115800	18108920	4390	4390	4390	4390	0
458	20231030	115700	18108920	4390	4390	4390	4390	0
459	20231030	115600	18108920	4390	4390	4390	4390	0
460	20231030	115500	18108920	4390	4400	4400	4390	101
461	20231030	115400	17665410	4400	4400	4400	4400	0
462	20231030	115300	17665410	4400	4400	4400	4400	194
463	20231030	115200	16811810	4410	4410	4410	4410	0
464	20231030	115100	16811810	4410	4405	4410	4405	205
465	20231030	115000	15908670	4410	4410	4410	4410	30
466	20231030	114900	15776370	4410	4410	4410	4410	0
467	20231030	114800	15776370	4410	4410	4410	4410	20
468	20231030	114700	15688170	4405	4405	4405	4405	0
469	20231030	114600	15688170	4405	4405	4405	4405	0
470	20231030	114500	15688170	4405	4405	4405	4405	0
471	20231030	114400	15688170	4405	4405	4405	4405	0
472	20231030	114300	15688170	4405	4405	4405	4405	47
473	20231030	114200	15481135	4405	4405	4405	4405	0
474	20231030	114100	15481135	4405	4405	4405	4405	2
475	20231030	114000	15472325	4405	4405	4405	4405	0
476	20231030	113900	15472325	4405	4405	4405	4405	0
477	20231030	113800	15472325	4405	4405	4405	4405	0
478	20231030	113700	15472325	4405	4405	4405	4405	1
479	20231030	113600	15467920	4400	4400	4400	4400	0
480	20231030	113500	15467920	4400	4400	4400	4400	0
481	20231030	113400	15467920	4400	4400	4400	4400	0
482	20231030	113300	15467920	4400	4400	4400	4400	0
483	20231030	113200	15467920	4400	4400	4400	4400	0
484	20231030	113100	15467920	4400	4400	4400	4400	0
485	20231030	113000	15467920	4400	4400	4400	4400	20
486	20231030	112900	15379920	4390	4395	4395	4390	16
487	20231030	112800	15309650	4390	4390	4390	4390	0
488	20231030	112700	15309650	4390	4390	4390	4390	0
489	20231030	112600	15309650	4390	4390	4390	4390	0
490	20231030	112500	15309650	4390	4390	4390	4390	0
491	20231030	112400	15309650	4390	4390	4390	4390	0
492	20231030	112300	15309650	4390	4390	4390	4390	0
493	20231030	112200	15309650	4390	4390	4390	4390	0
494	20231030	112100	15309650	4390	4390	4390	4390	0
495	20231030	112000	15309650	4390	4390	4390	4390	100
496	20231030	111900	14870650	4390	4390	4390	4390	0
497	20231030	111800	14870650	4390	4390	4390	4390	0
498	20231030	111700	14870650	4390	4390	4390	4390	40
499	20231030	111600	14695050	4390	4390	4390	4390	2
500	20231030	111500	14686270	4385	4385	4385	4385	0
501	20231030	111400	14686270	4385	4385	4385	4385	0
502	20231030	111300	14686270	4385	4395	4395	4385	52
503	20231030	111200	14458000	4390	4390	4390	4390	0
504	20231030	111100	14458000	4390	4390	4390	4390	16
505	20231030	111000	14387760	4390	4390	4390	4390	0
506	20231030	110900	14387760	4390	4390	4390	4390	100
507	20231030	110800	13948760	4390	4390	4390	4390	0
508	20231030	110700	13948760	4390	4390	4390	4390	1
509	20231030	110600	13944370	4385	4385	4385	4385	0
510	20231030	110500	13944370	4385	4385	4385	4385	0
511	20231030	110400	13944370	4385	4385	4385	4385	0
512	20231030	110300	13944370	4385	4385	4385	4385	0
513	20231030	110200	13944370	4385	4385	4385	4385	0
514	20231030	110100	13944370	4385	4385	4385	4385	0
515	20231030	110000	13944370	4385	4385	4385	4385	0
516	20231030	105900	13944370	4385	4385	4385	4385	0
517	20231030	105800	13944370	4385	4385	4385	4385	0
518	20231030	105700	13944370	4385	4385	4385	4385	0
519	20231030	105600	13944370	4385	4385	4385	4385	290
520	20231030	105500	12672720	4385	4390	4390	4385	300
521	20231030	105400	11357170	4390	4390	4390	4390	90
522	20231030	105300	10962070	4390	4390	4390	4390	10
523	20231030	105200	10918170	4385	4390	4390	4385	144
524	20231030	105100	10286230	4415	4415	4415	4415	0
525	20231030	105000	10286230	4415	4385	4415	4385	300
526	20231030	104900	8966465	4380	4380	4380	4380	20
527	20231030	104800	8878865	4385	4385	4385	4385	0
528	20231030	104700	8878865	4385	4385	4385	4385	0
529	20231030	104600	8878865	4385	4385	4385	4385	0
530	20231030	104500	8878865	4385	4385	4385	4385	23
531	20231030	104400	8778010	4375	4375	4375	4375	0
532	20231030	104300	8778010	4375	4375	4375	4375	0
533	20231030	104200	8778010	4375	4375	4375	4375	0
534	20231030	104100	8778010	4375	4375	4375	4375	0
535	20231030	104000	8778010	4375	4375	4375	4375	0
536	20231030	103900	8778010	4375	4375	4375	4375	0
537	20231030	103800	8778010	4375	4375	4375	4375	0
538	20231030	103700	8778010	4375	4375	4375	4375	0
539	20231030	103600	8778010	4375	4375	4375	4375	0
540	20231030	103500	8778010	4375	4375	4375	4375	0
541	20231030	103400	8778010	4375	4375	4375	4375	0
542	20231030	103300	8778010	4375	4375	4375	4375	1
543	20231030	103200	8773635	4385	4385	4385	4385	0
544	20231030	103100	8773635	4385	4385	4385	4385	4
545	20231030	103000	8756095	4385	4385	4385	4385	0
546	20231030	102900	8756095	4385	4375	4385	4375	9
547	20231030	102800	8716710	4375	4375	4375	4375	27
548	20231030	102700	8598585	4375	4375	4375	4375	32
549	20231030	102600	8458585	4365	4365	4365	4365	0
550	20231030	102500	8458585	4365	4365	4365	4365	0
551	20231030	102400	8458585	4365	4365	4365	4365	0
552	20231030	102300	8458585	4365	4370	4375	4365	240
553	20231030	102200	7409870	4370	4370	4370	4370	0
554	20231030	102100	7409870	4370	4370	4370	4370	30
555	20231030	102000	7278770	4365	4365	4365	4365	1
556	20231030	101900	7274405	4365	4365	4365	4365	0
557	20231030	101800	7274405	4365	4365	4365	4365	0
558	20231030	101700	7274405	4365	4365	4365	4365	0
559	20231030	101600	7274405	4365	4365	4365	4365	0
560	20231030	101500	7274405	4365	4360	4365	4360	134
561	20231030	101400	6689650	4360	4360	4360	4360	45
562	20231030	101300	6493450	4355	4355	4355	4355	0
563	20231030	101200	6493450	4355	4355	4355	4355	0
564	20231030	101100	6493450	4355	4355	4355	4355	0
565	20231030	101000	6493450	4355	4355	4355	4355	0
566	20231030	100900	6493450	4355	4355	4355	4355	0
567	20231030	100800	6493450	4355	4355	4355	4355	61
568	20231030	100700	6227795	4360	4360	4360	4360	0
569	20231030	100600	6227795	4360	4360	4360	4360	0
570	20231030	100500	6227795	4360	4360	4360	4360	7
571	20231030	100400	6197275	4360	4360	4360	4360	0
572	20231030	100300	6197275	4360	4360	4360	4360	1
573	20231030	100200	6192915	4355	4355	4355	4355	0
574	20231030	100100	6192915	4355	4355	4355	4355	0
575	20231030	100000	6192915	4355	4355	4355	4355	433
576	20231030	095900	4307200	4355	4355	4355	4355	0
577	20231030	095800	4307200	4355	4360	4360	4355	152
578	20231030	095700	3644880	4365	4365	4365	4365	0
579	20231030	095600	3644880	4365	4365	4365	4365	0
580	20231030	095500	3644880	4365	4365	4365	4365	0
581	20231030	095400	3644880	4365	4365	4365	4365	0
582	20231030	095300	3644880	4365	4365	4365	4365	4
583	20231030	095200	3627420	4365	4365	4365	4365	0
584	20231030	095100	3627420	4365	4365	4365	4365	0
585	20231030	095000	3627420	4365	4365	4365	4365	0
586	20231030	094900	3627420	4365	4365	4365	4365	0
587	20231030	094800	3627420	4365	4365	4365	4365	18
588	20231030	094700	3548850	4360	4365	4365	4360	17
589	20231030	094600	3474695	4365	4365	4365	4365	0
590	20231030	094500	3474695	4365	4365	4365	4365	0
591	20231030	094400	3474695	4365	4365	4365	4365	0
592	20231030	094300	3474695	4365	4365	4365	4365	0
593	20231030	094200	3474695	4365	4365	4365	4365	0
594	20231030	094100	3474695	4365	4365	4365	4365	0
595	20231030	094000	3474695	4365	4365	4365	4365	0
596	20231030	093900	3474695	4365	4370	4370	4365	4
597	20231030	093800	3457225	4370	4370	4370	4370	0
598	20231030	093700	3457225	4370	4370	4370	4370	1
599	20231030	093600	3452855	4370	4370	4370	4370	0
600	20231030	093500	3452855	4370	4370	4370	4370	0
601	20231030	093400	3452855	4370	4370	4370	4370	0
602	20231030	093300	3452855	4370	4370	4370	4370	1
603	20231030	093200	3448485	4370	4370	4370	4370	0
604	20231030	093100	3448485	4370	4370	4370	4370	2
605	20231030	093000	3439745	4360	4360	4360	4360	20
606	20231030	092900	3352545	4360	4360	4360	4360	33
607	20231030	092800	3208665	4360	4360	4360	4360	0
608	20231030	092700	3208665	4360	4360	4360	4360	0
609	20231030	092600	3208665	4360	4360	4360	4360	0
610	20231030	092500	3208665	4360	4360	4360	4360	0
611	20231030	092400	3208665	4360	4360	4360	4360	1
612	20231030	092300	3204305	4365	4365	4365	4365	40
613	20231030	092200	3029705	4365	4365	4365	4365	0
614	20231030	092100	3029705	4365	4365	4365	4365	77
615	20231030	092000	2693600	4365	4365	4365	4365	0
616	20231030	091900	2693600	4365	4365	4365	4365	0
617	20231030	091800	2693600	4365	4365	4365	4365	15
618	20231030	091700	2628125	4355	4355	4355	4355	7
619	20231030	091600	2597640	4355	4355	4355	4355	0
620	20231030	091500	2597640	4355	4355	4355	4355	0
621	20231030	091400	2597640	4355	4355	4355	4355	0
622	20231030	091300	2597640	4355	4355	4355	4355	70
623	20231030	091200	2292790	4355	4355	4355	4355	1
624	20231030	091100	2288435	4355	4355	4355	4355	36
625	20231030	091000	2131655	4355	4355	4355	4355	0
626	20231030	090900	2131655	4355	4355	4355	4355	20
627	20231030	090800	2044555	4355	4355	4355	4355	10
628	20231030	090700	2001005	4355	4355	4355	4355	0
629	20231030	090600	2001005	4355	4355	4355	4355	1
630	20231030	090500	1996650	4350	4350	4350	4350	0
631	20231030	090400	1996650	4350	4350	4350	4350	0
632	20231030	090300	1996650	4350	4350	4350	4350	27
633	20231030	090200	1879200	4350	4350	4350	4350	124
634	20231030	090100	1339800	4350	4350	4350	4350	0
635	20231030	090000	1339800	4350	4350	4350	4350	308