KissMeData/092440/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200000	5781135	3090	3090	3090	3090	168
3	20231030	195900	5781135	3090	3090	3090	3090	0
4	20231030	195800	5781135	3090	3090	3090	3090	0
5	20231030	195700	5781135	3090	3090	3090	3090	0
6	20231030	195600	5781135	3090	3090	3090	3090	0
7	20231030	195500	5781135	3090	3090	3090	3090	0
8	20231030	195400	5781135	3090	3090	3090	3090	0
9	20231030	195300	5781135	3090	3090	3090	3090	0
10	20231030	195200	5781135	3090	3090	3090	3090	0
11	20231030	195100	5781135	3090	3090	3090	3090	0
12	20231030	195000	5781135	3090	3090	3090	3090	0
13	20231030	194900	5781135	3090	3090	3090	3090	0
14	20231030	194800	5781135	3090	3090	3090	3090	0
15	20231030	194700	5781135	3090	3090	3090	3090	0
16	20231030	194600	5781135	3090	3090	3090	3090	0
17	20231030	194500	5781135	3090	3090	3090	3090	0
18	20231030	194400	5781135	3090	3090	3090	3090	0
19	20231030	194300	5781135	3090	3090	3090	3090	0
20	20231030	194200	5781135	3090	3090	3090	3090	0
21	20231030	194100	5781135	3090	3090	3090	3090	0
22	20231030	194000	5781135	3090	3090	3090	3090	0
23	20231030	193900	5781135	3090	3090	3090	3090	0
24	20231030	193800	5781135	3090	3090	3090	3090	0
25	20231030	193700	5781135	3090	3090	3090	3090	0
26	20231030	193600	5781135	3090	3090	3090	3090	0
27	20231030	193500	5781135	3090	3090	3090	3090	0
28	20231030	193400	5781135	3090	3090	3090	3090	0
29	20231030	193300	5781135	3090	3090	3090	3090	0
30	20231030	193200	5781135	3090	3090	3090	3090	0
31	20231030	193100	5781135	3090	3090	3090	3090	0
32	20231030	193000	5781135	3090	3090	3090	3090	168
33	20231030	192900	5781135	3090	3090	3090	3090	0
34	20231030	192800	5781135	3090	3090	3090	3090	0
35	20231030	192700	5781135	3090	3090	3090	3090	0
36	20231030	192600	5781135	3090	3090	3090	3090	0
37	20231030	192500	5781135	3090	3090	3090	3090	0
38	20231030	192400	5781135	3090	3090	3090	3090	0
39	20231030	192300	5781135	3090	3090	3090	3090	0
40	20231030	192200	5781135	3090	3090	3090	3090	0
41	20231030	192100	5781135	3090	3090	3090	3090	0
42	20231030	192000	5781135	3090	3090	3090	3090	0
43	20231030	191900	5781135	3090	3090	3090	3090	0
44	20231030	191800	5781135	3090	3090	3090	3090	0
45	20231030	191700	5781135	3090	3090	3090	3090	0
46	20231030	191600	5781135	3090	3090	3090	3090	0
47	20231030	191500	5781135	3090	3090	3090	3090	0
48	20231030	191400	5781135	3090	3090	3090	3090	0
49	20231030	191300	5781135	3090	3090	3090	3090	0
50	20231030	191200	5781135	3090	3090	3090	3090	0
51	20231030	191100	5781135	3090	3090	3090	3090	0
52	20231030	191000	5781135	3090	3090	3090	3090	0
53	20231030	190900	5781135	3090	3090	3090	3090	0
54	20231030	190800	5781135	3090	3090	3090	3090	0
55	20231030	190700	5781135	3090	3090	3090	3090	0
56	20231030	190600	5781135	3090	3090	3090	3090	0
57	20231030	190500	5781135	3090	3090	3090	3090	0
58	20231030	190400	5781135	3090	3090	3090	3090	0
59	20231030	190300	5781135	3090	3090	3090	3090	0
60	20231030	190200	5781135	3090	3090	3090	3090	0
61	20231030	190100	5781135	3090	3090	3090	3090	0
62	20231030	190000	5781135	3090	3090	3090	3090	168
63	20231030	185900	5781135	3090	3090	3090	3090	0
64	20231030	185800	5781135	3090	3090	3090	3090	0
65	20231030	185700	5781135	3090	3090	3090	3090	0
66	20231030	185600	5781135	3090	3090	3090	3090	0
67	20231030	185500	5781135	3090	3090	3090	3090	0
68	20231030	185400	5781135	3090	3090	3090	3090	0
69	20231030	185300	5781135	3090	3090	3090	3090	0
70	20231030	185200	5781135	3090	3090	3090	3090	0
71	20231030	185100	5781135	3090	3090	3090	3090	0
72	20231030	185000	5781135	3090	3090	3090	3090	0
73	20231030	184900	5781135	3090	3090	3090	3090	0
74	20231030	184800	5781135	3090	3090	3090	3090	0
75	20231030	184700	5781135	3090	3090	3090	3090	0
76	20231030	184600	5781135	3090	3090	3090	3090	0
77	20231030	184500	5781135	3090	3090	3090	3090	0
78	20231030	184400	5781135	3090	3090	3090	3090	0
79	20231030	184300	5781135	3090	3090	3090	3090	0
80	20231030	184200	5781135	3090	3090	3090	3090	0
81	20231030	184100	5781135	3090	3090	3090	3090	0
82	20231030	184000	5781135	3090	3090	3090	3090	0
83	20231030	183900	5781135	3090	3090	3090	3090	0
84	20231030	183800	5781135	3090	3090	3090	3090	0
85	20231030	183700	5781135	3090	3090	3090	3090	0
86	20231030	183600	5781135	3090	3090	3090	3090	0
87	20231030	183500	5781135	3090	3090	3090	3090	0
88	20231030	183400	5781135	3090	3090	3090	3090	0
89	20231030	183300	5781135	3090	3090	3090	3090	0
90	20231030	183200	5781135	3090	3090	3090	3090	0
91	20231030	183100	5781135	3090	3090	3090	3090	0
92	20231030	183000	5781135	3090	3090	3090	3090	168
93	20231030	182900	5781135	3090	3090	3090	3090	0
94	20231030	182800	5781135	3090	3090	3090	3090	0
95	20231030	182700	5781135	3090	3090	3090	3090	0
96	20231030	182600	5781135	3090	3090	3090	3090	0
97	20231030	182500	5781135	3090	3090	3090	3090	0
98	20231030	182400	5781135	3090	3090	3090	3090	0
99	20231030	182300	5781135	3090	3090	3090	3090	0
100	20231030	182200	5781135	3090	3090	3090	3090	0
101	20231030	182100	5781135	3090	3090	3090	3090	0
102	20231030	182000	5781135	3090	3090	3090	3090	0
103	20231030	181900	5781135	3090	3090	3090	3090	0
104	20231030	181800	5781135	3090	3090	3090	3090	0
105	20231030	181700	5781135	3090	3090	3090	3090	0
106	20231030	181600	5781135	3090	3090	3090	3090	0
107	20231030	181500	5781135	3090	3090	3090	3090	0
108	20231030	181400	5781135	3090	3090	3090	3090	0
109	20231030	181300	5781135	3090	3090	3090	3090	0
110	20231030	181200	5781135	3090	3090	3090	3090	0
111	20231030	181100	5781135	3090	3090	3090	3090	0
112	20231030	181000	5781135	3090	3090	3090	3090	0
113	20231030	180900	5781135	3090	3090	3090	3090	0
114	20231030	180800	5781135	3090	3090	3090	3090	0
115	20231030	180700	5781135	3090	3090	3090	3090	0
116	20231030	180600	5781135	3090	3090	3090	3090	0
117	20231030	180500	5781135	3090	3090	3090	3090	0
118	20231030	180400	5781135	3090	3090	3090	3090	0
119	20231030	180300	5781135	3090	3090	3090	3090	0
120	20231030	180200	5781135	3090	3090	3090	3090	0
121	20231030	180100	5781135	3090	3090	3090	3090	0
122	20231030	180000	5781135	3090	3090	3090	3090	168
123	20231030	175900	5781135	3090	3090	3090	3090	0
124	20231030	175800	5781135	3090	3090	3090	3090	0
125	20231030	175700	5781135	3090	3090	3090	3090	0
126	20231030	175600	5781135	3090	3090	3090	3090	0
127	20231030	175500	5781135	3090	3090	3090	3090	0
128	20231030	175400	5781135	3090	3090	3090	3090	0
129	20231030	175300	5781135	3090	3090	3090	3090	0
130	20231030	175200	5781135	3090	3090	3090	3090	0
131	20231030	175100	5781135	3090	3090	3090	3090	0
132	20231030	175000	5781135	3090	3090	3090	3090	0
133	20231030	174900	5781135	3090	3090	3090	3090	0
134	20231030	174800	5781135	3090	3090	3090	3090	0
135	20231030	174700	5781135	3090	3090	3090	3090	0
136	20231030	174600	5781135	3090	3090	3090	3090	0
137	20231030	174500	5781135	3090	3090	3090	3090	0
138	20231030	174400	5781135	3090	3090	3090	3090	0
139	20231030	174300	5781135	3090	3090	3090	3090	0
140	20231030	174200	5781135	3090	3090	3090	3090	0
141	20231030	174100	5781135	3090	3090	3090	3090	0
142	20231030	174000	5781135	3090	3090	3090	3090	0
143	20231030	173900	5781135	3090	3090	3090	3090	0
144	20231030	173800	5781135	3090	3090	3090	3090	0
145	20231030	173700	5781135	3090	3090	3090	3090	0
146	20231030	173600	5781135	3090	3090	3090	3090	0
147	20231030	173500	5781135	3090	3090	3090	3090	0
148	20231030	173400	5781135	3090	3090	3090	3090	0
149	20231030	173300	5781135	3090	3090	3090	3090	0
150	20231030	173200	5781135	3090	3090	3090	3090	0
151	20231030	173100	5781135	3090	3090	3090	3090	0
152	20231030	173000	5781135	3090	3090	3090	3090	168
153	20231030	172900	5781135	3090	3090	3090	3090	0
154	20231030	172800	5781135	3090	3090	3090	3090	0
155	20231030	172700	5781135	3090	3090	3090	3090	0
156	20231030	172600	5781135	3090	3090	3090	3090	0
157	20231030	172500	5781135	3090	3090	3090	3090	0
158	20231030	172400	5781135	3090	3090	3090	3090	0
159	20231030	172300	5781135	3090	3090	3090	3090	0
160	20231030	172200	5781135	3090	3090	3090	3090	0
161	20231030	172100	5781135	3090	3090	3090	3090	0
162	20231030	172000	5781135	3090	3090	3090	3090	0
163	20231030	171900	5781135	3090	3090	3090	3090	0
164	20231030	171800	5781135	3090	3090	3090	3090	0
165	20231030	171700	5781135	3090	3090	3090	3090	0
166	20231030	171600	5781135	3090	3090	3090	3090	0
167	20231030	171500	5781135	3090	3090	3090	3090	0
168	20231030	171400	5781135	3090	3090	3090	3090	0
169	20231030	171300	5781135	3090	3090	3090	3090	0
170	20231030	171200	5781135	3090	3090	3090	3090	0
171	20231030	171100	5781135	3090	3090	3090	3090	0
172	20231030	171000	5781135	3090	3090	3090	3090	0
173	20231030	170900	5781135	3090	3090	3090	3090	0
174	20231030	170800	5781135	3090	3090	3090	3090	0
175	20231030	170700	5781135	3090	3090	3090	3090	0
176	20231030	170600	5781135	3090	3090	3090	3090	0
177	20231030	170500	5781135	3090	3090	3090	3090	0
178	20231030	170400	5781135	3090	3090	3090	3090	0
179	20231030	170300	5781135	3090	3090	3090	3090	0
180	20231030	170200	5781135	3090	3090	3090	3090	0
181	20231030	170100	5781135	3090	3090	3090	3090	0
182	20231030	170000	5781135	3090	3090	3090	3090	168
183	20231030	165900	5781135	3090	3090	3090	3090	0
184	20231030	165800	5781135	3090	3090	3090	3090	0
185	20231030	165700	5781135	3090	3090	3090	3090	0
186	20231030	165600	5781135	3090	3090	3090	3090	0
187	20231030	165500	5781135	3090	3090	3090	3090	0
188	20231030	165400	5781135	3090	3090	3090	3090	0
189	20231030	165300	5781135	3090	3090	3090	3090	0
190	20231030	165200	5781135	3090	3090	3090	3090	0
191	20231030	165100	5781135	3090	3090	3090	3090	0
192	20231030	165000	5781135	3090	3090	3090	3090	0
193	20231030	164900	5781135	3090	3090	3090	3090	0
194	20231030	164800	5781135	3090	3090	3090	3090	0
195	20231030	164700	5781135	3090	3090	3090	3090	0
196	20231030	164600	5781135	3090	3090	3090	3090	0
197	20231030	164500	5781135	3090	3090	3090	3090	0
198	20231030	164400	5781135	3090	3090	3090	3090	0
199	20231030	164300	5781135	3090	3090	3090	3090	0
200	20231030	164200	5781135	3090	3090	3090	3090	0
201	20231030	164100	5781135	3090	3090	3090	3090	0
202	20231030	164000	5781135	3090	3090	3090	3090	0
203	20231030	163900	5781135	3090	3090	3090	3090	0
204	20231030	163800	5781135	3090	3090	3090	3090	0
205	20231030	163700	5781135	3090	3090	3090	3090	0
206	20231030	163600	5781135	3090	3090	3090	3090	0
207	20231030	163500	5781135	3090	3090	3090	3090	0
208	20231030	163400	5781135	3090	3090	3090	3090	0
209	20231030	163300	5781135	3090	3090	3090	3090	0
210	20231030	163200	5781135	3090	3090	3090	3090	0
211	20231030	163100	5781135	3090	3090	3090	3090	0
212	20231030	163000	5781135	3090	3090	3090	3090	168
213	20231030	162900	5781135	3090	3090	3090	3090	0
214	20231030	162800	5781135	3090	3090	3090	3090	0
215	20231030	162700	5781135	3090	3090	3090	3090	0
216	20231030	162600	5781135	3090	3090	3090	3090	0
217	20231030	162500	5781135	3090	3090	3090	3090	0
218	20231030	162400	5781135	3090	3090	3090	3090	0
219	20231030	162300	5781135	3090	3090	3090	3090	0
220	20231030	162200	5781135	3090	3090	3090	3090	0
221	20231030	162100	5781135	3090	3090	3090	3090	0
222	20231030	162000	5781135	3090	3090	3090	3090	0
223	20231030	161900	5781135	3090	3090	3090	3090	0
224	20231030	161800	5781135	3090	3090	3090	3090	0
225	20231030	161700	5781135	3090	3090	3090	3090	0
226	20231030	161600	5781135	3090	3090	3090	3090	0
227	20231030	161500	5781135	3090	3090	3090	3090	0
228	20231030	161400	5781135	3090	3090	3090	3090	0
229	20231030	161300	5781135	3090	3090	3090	3090	0
230	20231030	161200	5781135	3090	3090	3090	3090	0
231	20231030	161100	5781135	3090	3090	3090	3090	0
232	20231030	161000	5781135	3090	3090	3090	3090	0
233	20231030	160900	5781135	3090	3090	3090	3090	0
234	20231030	160800	5781135	3090	3090	3090	3090	0
235	20231030	160700	5781135	3090	3090	3090	3090	0
236	20231030	160600	5781135	3090	3090	3090	3090	0
237	20231030	160500	5781135	3090	3090	3090	3090	0
238	20231030	160400	5781135	3090	3090	3090	3090	0
239	20231030	160300	5781135	3090	3090	3090	3090	0
240	20231030	160200	5781135	3090	3090	3090	3090	0
241	20231030	160100	5781135	3090	3090	3090	3090	0
242	20231030	160000	5781135	3090	3090	3090	3090	168
243	20231030	155900	5781135	3090	3090	3090	3090	0
244	20231030	155800	5781135	3090	3090	3090	3090	0
245	20231030	155700	5781135	3090	3090	3090	3090	0
246	20231030	155600	5781135	3090	3090	3090	3090	0
247	20231030	155500	5781135	3090	3090	3090	3090	0
248	20231030	155400	5781135	3090	3090	3090	3090	0
249	20231030	155300	5781135	3090	3090	3090	3090	0
250	20231030	155200	5781135	3090	3090	3090	3090	0
251	20231030	155100	5781135	3090	3090	3090	3090	0
252	20231030	155000	5781135	3090	3090	3090	3090	0
253	20231030	154900	5781135	3090	3090	3090	3090	0
254	20231030	154800	5781135	3090	3090	3090	3090	0
255	20231030	154700	5781135	3090	3090	3090	3090	0
256	20231030	154600	5781135	3090	3090	3090	3090	0
257	20231030	154500	5781135	3090	3090	3090	3090	0
258	20231030	154400	5781135	3090	3090	3090	3090	0
259	20231030	154300	5781135	3090	3090	3090	3090	0
260	20231030	154200	5781135	3090	3090	3090	3090	0
261	20231030	154100	5781135	3090	3090	3090	3090	0
262	20231030	154000	5781135	3090	3090	3090	3090	0
263	20231030	153900	5781135	3090	3090	3090	3090	0
264	20231030	153800	5781135	3090	3090	3090	3090	0
265	20231030	153700	5781135	3090	3090	3090	3090	0
266	20231030	153600	5781135	3090	3090	3090	3090	0
267	20231030	153500	5781135	3090	3090	3090	3090	0
268	20231030	153400	5781135	3090	3090	3090	3090	0
269	20231030	153300	5781135	3090	3090	3090	3090	0
270	20231030	153200	5781135	3090	3090	3090	3090	0
271	20231030	153100	5781135	3090	3090	3090	3090	0
272	20231030	153000	5781135	3090	3090	3090	3090	336
273	20231030	152900	5262015	3080	3080	3080	3080	0
274	20231030	152800	5262015	3080	3080	3080	3080	0
275	20231030	152700	5262015	3080	3080	3080	3080	0
276	20231030	152600	5262015	3080	3080	3080	3080	0
277	20231030	152500	5262015	3080	3080	3080	3080	0
278	20231030	152400	5262015	3080	3080	3080	3080	0
279	20231030	152300	5262015	3080	3080	3080	3080	0
280	20231030	152200	5262015	3080	3080	3080	3080	0
281	20231030	152100	5262015	3080	3080	3080	3080	0
282	20231030	152000	5262015	3080	3080	3080	3080	0
283	20231030	151900	5262015	3080	3080	3080	3080	100
284	20231030	151800	4954015	3080	3080	3080	3080	0
285	20231030	151700	4954015	3080	3080	3080	3080	0
286	20231030	151600	4954015	3080	3080	3080	3080	0
287	20231030	151500	4954015	3080	3080	3080	3080	0
288	20231030	151400	4954015	3080	3080	3080	3080	0
289	20231030	151300	4954015	3080	3080	3080	3080	0
290	20231030	151200	4954015	3080	3080	3080	3080	0
291	20231030	151100	4954015	3080	3080	3080	3080	0
292	20231030	151000	4954015	3080	3080	3080	3080	0
293	20231030	150900	4954015	3080	3080	3080	3080	0
294	20231030	150800	4954015	3080	3080	3080	3080	0
295	20231030	150700	4954015	3080	3080	3080	3080	0
296	20231030	150600	4954015	3080	3080	3080	3080	0
297	20231030	150500	4954015	3080	3080	3080	3080	3
298	20231030	150400	4944775	3080	3080	3080	3080	10
299	20231030	150300	4913975	3075	3075	3075	3075	0
300	20231030	150200	4913975	3075	3075	3075	3075	0
301	20231030	150100	4913975	3075	3075	3075	3075	0
302	20231030	150000	4913975	3075	3075	3075	3075	0
303	20231030	145900	4913975	3075	3075	3075	3075	0
304	20231030	145800	4913975	3075	3075	3075	3075	0
305	20231030	145700	4913975	3075	3080	3080	3075	10
306	20231030	145600	4883180	3080	3080	3080	3080	0
307	20231030	145500	4883180	3080	3080	3080	3080	0
308	20231030	145400	4883180	3080	3080	3080	3080	0
309	20231030	145300	4883180	3080	3080	3080	3080	0
310	20231030	145200	4883180	3080	3080	3080	3080	0
311	20231030	145100	4883180	3080	3080	3080	3080	0
312	20231030	145000	4883180	3080	3080	3080	3080	0
313	20231030	144900	4883180	3080	3080	3080	3080	0
314	20231030	144800	4883180	3080	3080	3080	3080	0
315	20231030	144700	4883180	3080	3080	3080	3080	0
316	20231030	144600	4883180	3080	3080	3080	3080	0
317	20231030	144500	4883180	3080	3080	3080	3080	0
318	20231030	144400	4883180	3080	3080	3080	3080	0
319	20231030	144300	4883180	3080	3080	3080	3080	0
320	20231030	144200	4883180	3080	3080	3080	3080	0
321	20231030	144100	4883180	3080	3080	3080	3080	0
322	20231030	144000	4883180	3080	3080	3080	3080	0
323	20231030	143900	4883180	3080	3080	3080	3080	0
324	20231030	143800	4883180	3080	3080	3080	3080	0
325	20231030	143700	4883180	3080	3080	3080	3080	1
326	20231030	143600	4880100	3080	3080	3080	3080	0
327	20231030	143500	4880100	3080	3080	3080	3080	0
328	20231030	143400	4880100	3080	3080	3080	3080	0
329	20231030	143300	4880100	3080	3080	3080	3080	0
330	20231030	143200	4880100	3080	3080	3080	3080	0
331	20231030	143100	4880100	3080	3080	3080	3080	0
332	20231030	143000	4880100	3080	3080	3080	3080	0
333	20231030	142900	4880100	3080	3080	3080	3080	0
334	20231030	142800	4880100	3080	3080	3080	3080	0
335	20231030	142700	4880100	3080	3080	3080	3080	0
336	20231030	142600	4880100	3080	3080	3080	3080	0
337	20231030	142500	4880100	3080	3080	3080	3080	0
338	20231030	142400	4880100	3080	3080	3080	3080	0
339	20231030	142300	4880100	3080	3080	3080	3080	0
340	20231030	142200	4880100	3080	3080	3080	3080	0
341	20231030	142100	4880100	3080	3080	3080	3080	0
342	20231030	142000	4880100	3080	3080	3080	3080	0
343	20231030	141900	4880100	3080	3080	3080	3080	0
344	20231030	141800	4880100	3080	3080	3080	3080	0
345	20231030	141700	4880100	3080	3080	3080	3080	0
346	20231030	141600	4880100	3080	3080	3080	3080	161
347	20231030	141500	4384220	3080	3080	3080	3080	0
348	20231030	141400	4384220	3080	3080	3080	3080	0
349	20231030	141300	4384220	3080	3080	3080	3080	6
350	20231030	141200	4365740	3080	3080	3080	3080	0
351	20231030	141100	4365740	3080	3080	3080	3080	0
352	20231030	141000	4365740	3080	3080	3080	3080	103
353	20231030	140900	4048500	3080	3080	3080	3080	0
354	20231030	140800	4048500	3080	3080	3080	3080	2
355	20231030	140700	4042340	3080	3080	3080	3080	0
356	20231030	140600	4042340	3080	3080	3080	3080	0
357	20231030	140500	4042340	3080	3080	3080	3080	0
358	20231030	140400	4042340	3080	3080	3080	3080	1
359	20231030	140300	4039260	3080	3080	3080	3080	0
360	20231030	140200	4039260	3080	3080	3080	3080	0
361	20231030	140100	4039260	3080	3080	3080	3080	0
362	20231030	140000	4039260	3080	3080	3080	3080	0
363	20231030	135900	4039260	3080	3080	3080	3080	0
364	20231030	135800	4039260	3080	3080	3080	3080	0
365	20231030	135700	4039260	3080	3080	3080	3080	1
366	20231030	135600	4036180	3080	3080	3080	3080	0
367	20231030	135500	4036180	3080	3080	3080	3080	0
368	20231030	135400	4036180	3080	3080	3080	3080	0
369	20231030	135300	4036180	3080	3080	3080	3080	0
370	20231030	135200	4036180	3080	3080	3080	3080	0
371	20231030	135100	4036180	3080	3080	3080	3080	0
372	20231030	135000	4036180	3080	3080	3080	3080	1
373	20231030	134900	4033100	3080	3080	3080	3080	0
374	20231030	134800	4033100	3080	3080	3080	3080	0
375	20231030	134700	4033100	3080	3080	3080	3080	0
376	20231030	134600	4033100	3080	3080	3080	3080	0
377	20231030	134500	4033100	3080	3080	3080	3080	0
378	20231030	134400	4033100	3080	3080	3080	3080	0
379	20231030	134300	4033100	3080	3080	3080	3080	0
380	20231030	134200	4033100	3080	3080	3080	3080	0
381	20231030	134100	4033100	3080	3080	3080	3080	0
382	20231030	134000	4033100	3080	3080	3080	3080	0
383	20231030	133900	4033100	3080	3080	3080	3080	0
384	20231030	133800	4033100	3080	3080	3080	3080	0
385	20231030	133700	4033100	3080	3080	3080	3080	0
386	20231030	133600	4033100	3080	3080	3080	3080	0
387	20231030	133500	4033100	3080	3080	3080	3080	0
388	20231030	133400	4033100	3080	3080	3080	3080	4
389	20231030	133300	4020780	3080	3080	3080	3080	0
390	20231030	133200	4020780	3080	3080	3080	3080	1
391	20231030	133100	4017700	3080	3080	3080	3080	0
392	20231030	133000	4017700	3080	3080	3080	3080	0
393	20231030	132900	4017700	3080	3080	3080	3080	0
394	20231030	132800	4017700	3080	3080	3080	3080	0
395	20231030	132700	4017700	3080	3080	3080	3080	0
396	20231030	132600	4017700	3080	3080	3080	3080	0
397	20231030	132500	4017700	3080	3080	3080	3080	0
398	20231030	132400	4017700	3080	3080	3080	3080	0
399	20231030	132300	4017700	3080	3080	3080	3080	0
400	20231030	132200	4017700	3080	3080	3080	3080	0
401	20231030	132100	4017700	3080	3080	3080	3080	0
402	20231030	132000	4017700	3080	3080	3080	3080	0
403	20231030	131900	4017700	3080	3080	3080	3080	0
404	20231030	131800	4017700	3080	3080	3080	3080	0
405	20231030	131700	4017700	3080	3080	3080	3080	0
406	20231030	131600	4017700	3080	3080	3080	3080	0
407	20231030	131500	4017700	3080	3080	3080	3080	0
408	20231030	131400	4017700	3080	3080	3080	3080	0
409	20231030	131300	4017700	3080	3080	3080	3080	0
410	20231030	131200	4017700	3080	3080	3080	3080	0
411	20231030	131100	4017700	3080	3080	3080	3080	3
412	20231030	131000	4008460	3080	3080	3080	3080	0
413	20231030	130900	4008460	3080	3080	3080	3080	8
414	20231030	130800	3983820	3080	3080	3080	3080	0
415	20231030	130700	3983820	3080	3080	3080	3080	0
416	20231030	130600	3983820	3080	3080	3080	3080	0
417	20231030	130500	3983820	3080	3080	3080	3080	1
418	20231030	130400	3980740	3080	3080	3080	3080	0
419	20231030	130300	3980740	3080	3080	3080	3080	0
420	20231030	130200	3980740	3080	3080	3080	3080	0
421	20231030	130100	3980740	3080	3080	3080	3080	0
422	20231030	130000	3980740	3080	3080	3080	3080	0
423	20231030	125900	3980740	3080	3080	3080	3080	14
424	20231030	125800	3937620	3080	3075	3080	3075	2
425	20231030	125700	3931465	3080	3080	3080	3080	0
426	20231030	125600	3931465	3080	3080	3080	3080	2
427	20231030	125500	3925305	3080	3080	3080	3080	0
428	20231030	125400	3925305	3080	3080	3080	3080	0
429	20231030	125300	3925305	3080	3080	3080	3080	0
430	20231030	125200	3925305	3080	3080	3080	3080	0
431	20231030	125100	3925305	3080	3080	3080	3080	0
432	20231030	125000	3925305	3080	3080	3080	3080	0
433	20231030	124900	3925305	3080	3080	3080	3080	0
434	20231030	124800	3925305	3080	3080	3080	3080	0
435	20231030	124700	3925305	3080	3080	3080	3080	0
436	20231030	124600	3925305	3080	3080	3080	3080	0
437	20231030	124500	3925305	3080	3080	3080	3080	0
438	20231030	124400	3925305	3080	3080	3080	3080	0
439	20231030	124300	3925305	3080	3080	3080	3080	0
440	20231030	124200	3925305	3080	3080	3080	3080	0
441	20231030	124100	3925305	3080	3080	3080	3080	0
442	20231030	124000	3925305	3080	3080	3080	3080	0
443	20231030	123900	3925305	3080	3080	3080	3080	0
444	20231030	123800	3925305	3080	3080	3080	3080	0
445	20231030	123700	3925305	3080	3080	3080	3080	0
446	20231030	123600	3925305	3080	3080	3080	3080	0
447	20231030	123500	3925305	3080	3080	3080	3080	0
448	20231030	123400	3925305	3080	3080	3080	3080	0
449	20231030	123300	3925305	3080	3080	3080	3080	0
450	20231030	123200	3925305	3080	3080	3080	3080	0
451	20231030	123100	3925305	3080	3080	3080	3080	0
452	20231030	123000	3925305	3080	3080	3080	3080	0
453	20231030	122900	3925305	3080	3080	3080	3080	0
454	20231030	122800	3925305	3080	3080	3080	3080	0
455	20231030	122700	3925305	3080	3080	3080	3080	0
456	20231030	122600	3925305	3080	3080	3080	3080	0
457	20231030	122500	3925305	3080	3080	3080	3080	0
458	20231030	122400	3925305	3080	3080	3080	3080	0
459	20231030	122300	3925305	3080	3080	3080	3080	0
460	20231030	122200	3925305	3080	3080	3080	3080	0
461	20231030	122100	3925305	3080	3080	3080	3080	0
462	20231030	122000	3925305	3080	3080	3080	3080	1
463	20231030	121900	3922225	3080	3080	3080	3080	0
464	20231030	121800	3922225	3080	3080	3080	3080	0
465	20231030	121700	3922225	3080	3080	3080	3080	0
466	20231030	121600	3922225	3080	3080	3080	3080	0
467	20231030	121500	3922225	3080	3080	3080	3080	0
468	20231030	121400	3922225	3080	3080	3080	3080	0
469	20231030	121300	3922225	3080	3080	3080	3080	0
470	20231030	121200	3922225	3080	3080	3080	3080	0
471	20231030	121100	3922225	3080	3080	3080	3080	0
472	20231030	121000	3922225	3080	3080	3080	3080	0
473	20231030	120900	3922225	3080	3080	3080	3080	0
474	20231030	120800	3922225	3080	3080	3080	3080	0
475	20231030	120700	3922225	3080	3080	3080	3080	0
476	20231030	120600	3922225	3080	3080	3080	3080	0
477	20231030	120500	3922225	3080	3080	3080	3080	0
478	20231030	120400	3922225	3080	3080	3080	3080	0
479	20231030	120300	3922225	3080	3080	3080	3080	11
480	20231030	120200	3888345	3080	3080	3080	3080	0
481	20231030	120100	3888345	3080	3080	3080	3080	0
482	20231030	120000	3888345	3080	3080	3080	3080	0
483	20231030	115900	3888345	3080	3080	3080	3080	0
484	20231030	115800	3888345	3080	3080	3080	3080	0
485	20231030	115700	3888345	3080	3080	3080	3080	1
486	20231030	115600	3885265	3080	3080	3080	3080	0
487	20231030	115500	3885265	3080	3080	3080	3080	1
488	20231030	115400	3882185	3080	3080	3080	3080	0
489	20231030	115300	3882185	3080	3080	3080	3080	1
490	20231030	115200	3879105	3080	3080	3080	3080	0
491	20231030	115100	3879105	3080	3080	3080	3080	0
492	20231030	115000	3879105	3080	3080	3080	3080	0
493	20231030	114900	3879105	3080	3080	3080	3080	0
494	20231030	114800	3879105	3080	3080	3080	3080	0
495	20231030	114700	3879105	3080	3080	3080	3080	0
496	20231030	114600	3879105	3080	3080	3080	3080	0
497	20231030	114500	3879105	3080	3080	3080	3080	0
498	20231030	114400	3879105	3080	3080	3080	3080	4
499	20231030	114300	3866785	3080	3080	3080	3080	10
500	20231030	114200	3835985	3080	3080	3080	3080	1
501	20231030	114100	3832905	3080	3080	3080	3080	30
502	20231030	114000	3740505	3080	3080	3080	3080	0
503	20231030	113900	3740505	3080	3080	3080	3080	1
504	20231030	113800	3737425	3080	3080	3080	3080	1
505	20231030	113700	3734345	3080	3080	3080	3080	0
506	20231030	113600	3734345	3080	3080	3080	3080	0
507	20231030	113500	3734345	3080	3080	3080	3080	1
508	20231030	113400	3731265	3075	3075	3075	3075	0
509	20231030	113300	3731265	3075	3075	3075	3075	0
510	20231030	113200	3731265	3075	3075	3075	3075	0
511	20231030	113100	3731265	3075	3075	3075	3075	0
512	20231030	113000	3731265	3075	3075	3075	3075	0
513	20231030	112900	3731265	3075	3075	3075	3075	0
514	20231030	112800	3731265	3075	3075	3075	3075	0
515	20231030	112700	3731265	3075	3075	3075	3075	0
516	20231030	112600	3731265	3075	3075	3075	3075	0
517	20231030	112500	3731265	3075	3075	3075	3075	12
518	20231030	112400	3694365	3070	3075	3075	3070	161
519	20231030	112300	3200090	3075	3075	3075	3075	4
520	20231030	112200	3187790	3075	3075	3075	3075	0
521	20231030	112100	3187790	3075	3075	3075	3075	0
522	20231030	112000	3187790	3075	3075	3075	3075	0
523	20231030	111900	3187790	3075	3075	3075	3075	0
524	20231030	111800	3187790	3075	3075	3075	3075	0
525	20231030	111700	3187790	3075	3075	3075	3075	200
526	20231030	111600	2572790	3075	3075	3075	3075	0
527	20231030	111500	2572790	3075	3075	3075	3075	0
528	20231030	111400	2572790	3075	3075	3075	3075	0
529	20231030	111300	2572790	3075	3075	3075	3075	244
530	20231030	111200	1822490	3075	3075	3075	3075	0
531	20231030	111100	1822490	3075	3075	3075	3075	0
532	20231030	111000	1822490	3075	3075	3075	3075	0
533	20231030	110900	1822490	3075	3075	3075	3075	0
534	20231030	110800	1822490	3075	3075	3075	3075	0
535	20231030	110700	1822490	3075	3075	3075	3075	0
536	20231030	110600	1822490	3075	3075	3075	3075	0
537	20231030	110500	1822490	3075	3075	3075	3075	0
538	20231030	110400	1822490	3075	3075	3075	3075	1
539	20231030	110300	1819415	3075	3075	3075	3075	0
540	20231030	110200	1819415	3075	3075	3075	3075	0
541	20231030	110100	1819415	3075	3075	3075	3075	0
542	20231030	110000	1819415	3075	3075	3075	3075	0
543	20231030	105900	1819415	3075	3075	3075	3075	0
544	20231030	105800	1819415	3075	3075	3075	3075	0
545	20231030	105700	1819415	3075	3075	3075	3075	0
546	20231030	105600	1819415	3075	3075	3075	3075	0
547	20231030	105500	1819415	3075	3075	3075	3075	0
548	20231030	105400	1819415	3075	3075	3075	3075	0
549	20231030	105300	1819415	3075	3075	3075	3075	0
550	20231030	105200	1819415	3075	3075	3075	3075	0
551	20231030	105100	1819415	3075	3075	3075	3075	2
552	20231030	105000	1813265	3075	3075	3075	3075	43
553	20231030	104900	1681040	3075	3075	3075	3075	0
554	20231030	104800	1681040	3075	3075	3075	3075	0
555	20231030	104700	1681040	3075	3075	3075	3075	0
556	20231030	104600	1681040	3075	3075	3075	3075	0
557	20231030	104500	1681040	3075	3075	3075	3075	0
558	20231030	104400	1681040	3075	3075	3075	3075	0
559	20231030	104300	1681040	3075	3075	3075	3075	0
560	20231030	104200	1681040	3075	3075	3075	3075	0
561	20231030	104100	1681040	3075	3075	3075	3075	0
562	20231030	104000	1681040	3075	3075	3075	3075	0
563	20231030	103900	1681040	3075	3075	3075	3075	0
564	20231030	103800	1681040	3075	3075	3075	3075	0
565	20231030	103700	1681040	3075	3075	3075	3075	0
566	20231030	103600	1681040	3075	3075	3075	3075	0
567	20231030	103500	1681040	3075	3075	3075	3075	0
568	20231030	103400	1681040	3075	3075	3075	3075	0
569	20231030	103300	1681040	3075	3075	3075	3075	1
570	20231030	103200	1677965	3075	3075	3075	3075	0
571	20231030	103100	1677965	3075	3075	3075	3075	7
572	20231030	103000	1656440	3075	3075	3075	3075	0
573	20231030	102900	1656440	3075	3075	3075	3075	0
574	20231030	102800	1656440	3075	3075	3075	3075	0
575	20231030	102700	1656440	3075	3075	3075	3075	0
576	20231030	102600	1656440	3075	3075	3075	3075	50
577	20231030	102500	1502690	3075	3075	3075	3075	0
578	20231030	102400	1502690	3075	3075	3075	3075	1
579	20231030	102300	1499615	3075	3075	3075	3075	0
580	20231030	102200	1499615	3075	3075	3075	3075	0
581	20231030	102100	1499615	3075	3075	3075	3075	0
582	20231030	102000	1499615	3075	3075	3075	3075	0
583	20231030	101900	1499615	3075	3075	3075	3075	0
584	20231030	101800	1499615	3075	3075	3075	3075	0
585	20231030	101700	1499615	3075	3075	3075	3075	0
586	20231030	101600	1499615	3075	3075	3075	3075	0
587	20231030	101500	1499615	3075	3075	3075	3075	10
588	20231030	101400	1468865	3075	3075	3075	3075	6
589	20231030	101300	1450415	3075	3075	3075	3075	0
590	20231030	101200	1450415	3075	3075	3075	3075	0
591	20231030	101100	1450415	3075	3075	3075	3075	2
592	20231030	101000	1444265	3070	3070	3070	3070	1
593	20231030	100900	1441195	3075	3075	3075	3075	0
594	20231030	100800	1441195	3075	3075	3075	3075	0
595	20231030	100700	1441195	3075	3075	3075	3075	0
596	20231030	100600	1441195	3075	3075	3075	3075	0
597	20231030	100500	1441195	3075	3075	3075	3075	0
598	20231030	100400	1441195	3075	3075	3075	3075	0
599	20231030	100300	1441195	3075	3075	3075	3075	0
600	20231030	100200	1441195	3075	3075	3075	3075	1
601	20231030	100100	1438120	3075	3075	3075	3075	1
602	20231030	100000	1435045	3075	3075	3075	3075	1
603	20231030	095900	1431970	3075	3075	3075	3075	0
604	20231030	095800	1431970	3075	3075	3075	3075	0
605	20231030	095700	1431970	3075	3075	3075	3075	10
606	20231030	095600	1401220	3075	3075	3075	3075	0
607	20231030	095500	1401220	3075	3075	3075	3075	19
608	20231030	095400	1342795	3075	3075	3075	3075	5
609	20231030	095300	1327420	3075	3075	3075	3075	0
610	20231030	095200	1327420	3075	3075	3075	3075	0
611	20231030	095100	1327420	3075	3075	3075	3075	0
612	20231030	095000	1327420	3075	3075	3075	3075	0
613	20231030	094900	1327420	3075	3075	3075	3075	0
614	20231030	094800	1327420	3075	3075	3075	3075	0
615	20231030	094700	1327420	3075	3075	3075	3075	0
616	20231030	094600	1327420	3075	3075	3075	3075	0
617	20231030	094500	1327420	3075	3075	3075	3075	0
618	20231030	094400	1327420	3075	3075	3075	3075	5
619	20231030	094300	1312045	3075	3075	3075	3075	3
620	20231030	094200	1302820	3075	3075	3075	3075	0
621	20231030	094100	1302820	3075	3075	3075	3075	0
622	20231030	094000	1302820	3075	3075	3075	3075	0
623	20231030	093900	1302820	3075	3075	3075	3075	0
624	20231030	093800	1302820	3075	3075	3075	3075	0
625	20231030	093700	1302820	3075	3075	3075	3075	0
626	20231030	093600	1302820	3075	3075	3075	3075	0
627	20231030	093500	1302820	3075	3075	3075	3075	0
628	20231030	093400	1302820	3075	3075	3075	3075	0
629	20231030	093300	1302820	3075	3075	3075	3075	0
630	20231030	093200	1302820	3075	3075	3075	3075	0
631	20231030	093100	1302820	3075	3075	3075	3075	0
632	20231030	093000	1302820	3075	3075	3075	3075	0
633	20231030	092900	1302820	3075	3075	3075	3075	0
634	20231030	092800	1302820	3075	3075	3075	3075	76
635	20231030	092700	1069120	3075	3075	3075	3075	0
636	20231030	092600	1069120	3075	3075	3075	3075	0
637	20231030	092500	1069120	3075	3075	3075	3075	0
638	20231030	092400	1069120	3075	3075	3075	3075	0
639	20231030	092300	1069120	3075	3075	3075	3075	0
640	20231030	092200	1069120	3075	3075	3075	3075	0
641	20231030	092100	1069120	3075	3075	3075	3075	2
642	20231030	092000	1062970	3075	3075	3075	3075	0
643	20231030	091900	1062970	3075	3075	3075	3075	0
644	20231030	091800	1062970	3075	3075	3075	3075	3
645	20231030	091700	1053745	3075	3075	3075	3075	0
646	20231030	091600	1053745	3075	3075	3075	3075	0
647	20231030	091500	1053745	3075	3080	3080	3075	133
648	20231030	091400	644765	3085	3085	3085	3085	0
649	20231030	091300	644765	3085	3085	3085	3085	0
650	20231030	091200	644765	3085	3085	3085	3085	0
651	20231030	091100	644765	3085	3085	3085	3085	0
652	20231030	091000	644765	3085	3085	3085	3085	0
653	20231030	090900	644765	3085	3085	3085	3085	3
654	20231030	090800	635510	3085	3085	3085	3085	0
655	20231030	090700	635510	3085	3085	3085	3085	0
656	20231030	090600	635510	3085	3085	3085	3085	0
657	20231030	090500	635510	3085	3085	3085	3085	0
658	20231030	090400	635510	3085	3085	3085	3085	0
659	20231030	090300	635510	3085	3085	3085	3085	0
660	20231030	090200	635510	3085	3085	3085	3085	0
661	20231030	090100	635510	3085	3085	3085	3085	0
662	20231030	090000	635510	3085	3085	3085	3085	206