KissMeData/166480/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202600	54675200	5380	5380	5380	5380	690
3	20231030	202500	54675200	5380	5380	5380	5380	0
4	20231030	202400	54675200	5380	5380	5380	5380	0
5	20231030	202300	54675200	5380	5380	5380	5380	0
6	20231030	202200	54675200	5380	5380	5380	5380	0
7	20231030	202100	54675200	5380	5380	5380	5380	0
8	20231030	202000	54675200	5380	5380	5380	5380	0
9	20231030	201900	54675200	5380	5380	5380	5380	0
10	20231030	201800	54675200	5380	5380	5380	5380	0
11	20231030	201700	54675200	5380	5380	5380	5380	0
12	20231030	201600	54675200	5380	5380	5380	5380	0
13	20231030	201500	54675200	5380	5380	5380	5380	0
14	20231030	201400	54675200	5380	5380	5380	5380	0
15	20231030	201300	54675200	5380	5380	5380	5380	0
16	20231030	201200	54675200	5380	5380	5380	5380	0
17	20231030	201100	54675200	5380	5380	5380	5380	0
18	20231030	201000	54675200	5380	5380	5380	5380	0
19	20231030	200900	54675200	5380	5380	5380	5380	0
20	20231030	200800	54675200	5380	5380	5380	5380	0
21	20231030	200700	54675200	5380	5380	5380	5380	0
22	20231030	200600	54675200	5380	5380	5380	5380	0
23	20231030	200500	54675200	5380	5380	5380	5380	0
24	20231030	200400	54675200	5380	5380	5380	5380	0
25	20231030	200300	54675200	5380	5380	5380	5380	0
26	20231030	200200	54675200	5380	5380	5380	5380	0
27	20231030	200100	54675200	5380	5380	5380	5380	0
28	20231030	200000	54675200	5380	5380	5380	5380	0
29	20231030	195900	54675200	5380	5380	5380	5380	0
30	20231030	195800	54675200	5380	5380	5380	5380	0
31	20231030	195700	54675200	5380	5380	5380	5380	0
32	20231030	195600	54675200	5380	5380	5380	5380	690
33	20231030	195500	54675200	5380	5380	5380	5380	0
34	20231030	195400	54675200	5380	5380	5380	5380	0
35	20231030	195300	54675200	5380	5380	5380	5380	0
36	20231030	195200	54675200	5380	5380	5380	5380	0
37	20231030	195100	54675200	5380	5380	5380	5380	0
38	20231030	195000	54675200	5380	5380	5380	5380	0
39	20231030	194900	54675200	5380	5380	5380	5380	0
40	20231030	194800	54675200	5380	5380	5380	5380	0
41	20231030	194700	54675200	5380	5380	5380	5380	0
42	20231030	194600	54675200	5380	5380	5380	5380	0
43	20231030	194500	54675200	5380	5380	5380	5380	0
44	20231030	194400	54675200	5380	5380	5380	5380	0
45	20231030	194300	54675200	5380	5380	5380	5380	0
46	20231030	194200	54675200	5380	5380	5380	5380	0
47	20231030	194100	54675200	5380	5380	5380	5380	0
48	20231030	194000	54675200	5380	5380	5380	5380	0
49	20231030	193900	54675200	5380	5380	5380	5380	0
50	20231030	193800	54675200	5380	5380	5380	5380	0
51	20231030	193700	54675200	5380	5380	5380	5380	0
52	20231030	193600	54675200	5380	5380	5380	5380	0
53	20231030	193500	54675200	5380	5380	5380	5380	0
54	20231030	193400	54675200	5380	5380	5380	5380	0
55	20231030	193300	54675200	5380	5380	5380	5380	0
56	20231030	193200	54675200	5380	5380	5380	5380	0
57	20231030	193100	54675200	5380	5380	5380	5380	0
58	20231030	193000	54675200	5380	5380	5380	5380	0
59	20231030	192900	54675200	5380	5380	5380	5380	0
60	20231030	192800	54675200	5380	5380	5380	5380	0
61	20231030	192700	54675200	5380	5380	5380	5380	0
62	20231030	192600	54675200	5380	5380	5380	5380	690
63	20231030	192500	54675200	5380	5380	5380	5380	0
64	20231030	192400	54675200	5380	5380	5380	5380	0
65	20231030	192300	54675200	5380	5380	5380	5380	0
66	20231030	192200	54675200	5380	5380	5380	5380	0
67	20231030	192100	54675200	5380	5380	5380	5380	0
68	20231030	192000	54675200	5380	5380	5380	5380	0
69	20231030	191900	54675200	5380	5380	5380	5380	0
70	20231030	191800	54675200	5380	5380	5380	5380	0
71	20231030	191700	54675200	5380	5380	5380	5380	0
72	20231030	191600	54675200	5380	5380	5380	5380	0
73	20231030	191500	54675200	5380	5380	5380	5380	0
74	20231030	191400	54675200	5380	5380	5380	5380	0
75	20231030	191300	54675200	5380	5380	5380	5380	0
76	20231030	191200	54675200	5380	5380	5380	5380	0
77	20231030	191100	54675200	5380	5380	5380	5380	0
78	20231030	191000	54675200	5380	5380	5380	5380	0
79	20231030	190900	54675200	5380	5380	5380	5380	0
80	20231030	190800	54675200	5380	5380	5380	5380	0
81	20231030	190700	54675200	5380	5380	5380	5380	0
82	20231030	190600	54675200	5380	5380	5380	5380	0
83	20231030	190500	54675200	5380	5380	5380	5380	0
84	20231030	190400	54675200	5380	5380	5380	5380	0
85	20231030	190300	54675200	5380	5380	5380	5380	0
86	20231030	190200	54675200	5380	5380	5380	5380	0
87	20231030	190100	54675200	5380	5380	5380	5380	0
88	20231030	190000	54675200	5380	5380	5380	5380	0
89	20231030	185900	54675200	5380	5380	5380	5380	0
90	20231030	185800	54675200	5380	5380	5380	5380	0
91	20231030	185700	54675200	5380	5380	5380	5380	0
92	20231030	185600	54675200	5380	5380	5380	5380	690
93	20231030	185500	54675200	5380	5380	5380	5380	0
94	20231030	185400	54675200	5380	5380	5380	5380	0
95	20231030	185300	54675200	5380	5380	5380	5380	0
96	20231030	185200	54675200	5380	5380	5380	5380	0
97	20231030	185100	54675200	5380	5380	5380	5380	0
98	20231030	185000	54675200	5380	5380	5380	5380	0
99	20231030	184900	54675200	5380	5380	5380	5380	0
100	20231030	184800	54675200	5380	5380	5380	5380	0
101	20231030	184700	54675200	5380	5380	5380	5380	0
102	20231030	184600	54675200	5380	5380	5380	5380	0
103	20231030	184500	54675200	5380	5380	5380	5380	0
104	20231030	184400	54675200	5380	5380	5380	5380	0
105	20231030	184300	54675200	5380	5380	5380	5380	0
106	20231030	184200	54675200	5380	5380	5380	5380	0
107	20231030	184100	54675200	5380	5380	5380	5380	0
108	20231030	184000	54675200	5380	5380	5380	5380	0
109	20231030	183900	54675200	5380	5380	5380	5380	0
110	20231030	183800	54675200	5380	5380	5380	5380	0
111	20231030	183700	54675200	5380	5380	5380	5380	0
112	20231030	183600	54675200	5380	5380	5380	5380	0
113	20231030	183500	54675200	5380	5380	5380	5380	0
114	20231030	183400	54675200	5380	5380	5380	5380	0
115	20231030	183300	54675200	5380	5380	5380	5380	0
116	20231030	183200	54675200	5380	5380	5380	5380	0
117	20231030	183100	54675200	5380	5380	5380	5380	0
118	20231030	183000	54675200	5380	5380	5380	5380	0
119	20231030	182900	54675200	5380	5380	5380	5380	0
120	20231030	182800	54675200	5380	5380	5380	5380	0
121	20231030	182700	54675200	5380	5380	5380	5380	0
122	20231030	182600	54675200	5380	5380	5380	5380	690
123	20231030	182500	54675200	5380	5380	5380	5380	0
124	20231030	182400	54675200	5380	5380	5380	5380	0
125	20231030	182300	54675200	5380	5380	5380	5380	0
126	20231030	182200	54675200	5380	5380	5380	5380	0
127	20231030	182100	54675200	5380	5380	5380	5380	0
128	20231030	182000	54675200	5380	5380	5380	5380	0
129	20231030	181900	54675200	5380	5380	5380	5380	0
130	20231030	181800	54675200	5380	5380	5380	5380	0
131	20231030	181700	54675200	5380	5380	5380	5380	0
132	20231030	181600	54675200	5380	5380	5380	5380	0
133	20231030	181500	54675200	5380	5380	5380	5380	0
134	20231030	181400	54675200	5380	5380	5380	5380	0
135	20231030	181300	54675200	5380	5380	5380	5380	0
136	20231030	181200	54675200	5380	5380	5380	5380	0
137	20231030	181100	54675200	5380	5380	5380	5380	0
138	20231030	181000	54675200	5380	5380	5380	5380	0
139	20231030	180900	54675200	5380	5380	5380	5380	0
140	20231030	180800	54675200	5380	5380	5380	5380	0
141	20231030	180700	54675200	5380	5380	5380	5380	0
142	20231030	180600	54675200	5380	5380	5380	5380	0
143	20231030	180500	54675200	5380	5380	5380	5380	0
144	20231030	180400	54675200	5380	5380	5380	5380	0
145	20231030	180300	54675200	5380	5380	5380	5380	0
146	20231030	180200	54675200	5380	5380	5380	5380	0
147	20231030	180100	54675200	5380	5380	5380	5380	0
148	20231030	180000	54675200	5380	5380	5380	5380	0
149	20231030	175900	54675200	5380	5380	5380	5380	0
150	20231030	175800	54675200	5380	5380	5380	5380	0
151	20231030	175700	54675200	5380	5380	5380	5380	0
152	20231030	175600	54675200	5380	5380	5380	5380	690
153	20231030	175500	54675200	5380	5380	5380	5380	0
154	20231030	175400	54675200	5380	5380	5380	5380	0
155	20231030	175300	54675200	5380	5380	5380	5380	0
156	20231030	175200	54675200	5380	5380	5380	5380	0
157	20231030	175100	54675200	5380	5380	5380	5380	0
158	20231030	175000	54675200	5380	5380	5380	5380	0
159	20231030	174900	54675200	5380	5380	5380	5380	0
160	20231030	174800	54675200	5380	5380	5380	5380	0
161	20231030	174700	54675200	5380	5380	5380	5380	0
162	20231030	174600	54675200	5380	5380	5380	5380	0
163	20231030	174500	54675200	5380	5380	5380	5380	0
164	20231030	174400	54675200	5380	5380	5380	5380	0
165	20231030	174300	54675200	5380	5380	5380	5380	0
166	20231030	174200	54675200	5380	5380	5380	5380	0
167	20231030	174100	54675200	5380	5380	5380	5380	0
168	20231030	174000	54675200	5380	5380	5380	5380	0
169	20231030	173900	54675200	5380	5380	5380	5380	0
170	20231030	173800	54675200	5380	5380	5380	5380	0
171	20231030	173700	54675200	5380	5380	5380	5380	0
172	20231030	173600	54675200	5380	5380	5380	5380	0
173	20231030	173500	54675200	5380	5380	5380	5380	0
174	20231030	173400	54675200	5380	5380	5380	5380	0
175	20231030	173300	54675200	5380	5380	5380	5380	0
176	20231030	173200	54675200	5380	5380	5380	5380	0
177	20231030	173100	54675200	5380	5380	5380	5380	0
178	20231030	173000	54675200	5380	5380	5380	5380	0
179	20231030	172900	54675200	5380	5380	5380	5380	0
180	20231030	172800	54675200	5380	5380	5380	5380	0
181	20231030	172700	54675200	5380	5380	5380	5380	0
182	20231030	172600	54675200	5380	5380	5380	5380	690
183	20231030	172500	54675200	5380	5380	5380	5380	0
184	20231030	172400	54675200	5380	5380	5380	5380	0
185	20231030	172300	54675200	5380	5380	5380	5380	0
186	20231030	172200	54675200	5380	5380	5380	5380	0
187	20231030	172100	54675200	5380	5380	5380	5380	0
188	20231030	172000	54675200	5380	5380	5380	5380	0
189	20231030	171900	54675200	5380	5380	5380	5380	0
190	20231030	171800	54675200	5380	5380	5380	5380	0
191	20231030	171700	54675200	5380	5380	5380	5380	0
192	20231030	171600	54675200	5380	5380	5380	5380	0
193	20231030	171500	54675200	5380	5380	5380	5380	0
194	20231030	171400	54675200	5380	5380	5380	5380	0
195	20231030	171300	54675200	5380	5380	5380	5380	0
196	20231030	171200	54675200	5380	5380	5380	5380	0
197	20231030	171100	54675200	5380	5380	5380	5380	0
198	20231030	171000	54675200	5380	5380	5380	5380	0
199	20231030	170900	54675200	5380	5380	5380	5380	0
200	20231030	170800	54675200	5380	5380	5380	5380	0
201	20231030	170700	54675200	5380	5380	5380	5380	0
202	20231030	170600	54675200	5380	5380	5380	5380	0
203	20231030	170500	54675200	5380	5380	5380	5380	0
204	20231030	170400	54675200	5380	5380	5380	5380	0
205	20231030	170300	54675200	5380	5380	5380	5380	0
206	20231030	170200	54675200	5380	5380	5380	5380	0
207	20231030	170100	54675200	5380	5380	5380	5380	0
208	20231030	170000	54675200	5380	5380	5380	5380	0
209	20231030	165900	54675200	5380	5380	5380	5380	0
210	20231030	165800	54675200	5380	5380	5380	5380	0
211	20231030	165700	54675200	5380	5380	5380	5380	0
212	20231030	165600	54675200	5380	5380	5380	5380	690
213	20231030	165500	54675200	5380	5380	5380	5380	0
214	20231030	165400	54675200	5380	5380	5380	5380	0
215	20231030	165300	54675200	5380	5380	5380	5380	0
216	20231030	165200	54675200	5380	5380	5380	5380	0
217	20231030	165100	54675200	5380	5380	5380	5380	0
218	20231030	165000	54675200	5380	5380	5380	5380	0
219	20231030	164900	54675200	5380	5380	5380	5380	0
220	20231030	164800	54675200	5380	5380	5380	5380	0
221	20231030	164700	54675200	5380	5380	5380	5380	0
222	20231030	164600	54675200	5380	5380	5380	5380	0
223	20231030	164500	54675200	5380	5380	5380	5380	0
224	20231030	164400	54675200	5380	5380	5380	5380	0
225	20231030	164300	54675200	5380	5380	5380	5380	0
226	20231030	164200	54675200	5380	5380	5380	5380	0
227	20231030	164100	54675200	5380	5380	5380	5380	0
228	20231030	164000	54675200	5380	5380	5380	5380	0
229	20231030	163900	54675200	5380	5380	5380	5380	0
230	20231030	163800	54675200	5380	5380	5380	5380	0
231	20231030	163700	54675200	5380	5380	5380	5380	0
232	20231030	163600	54675200	5380	5380	5380	5380	0
233	20231030	163500	54675200	5380	5380	5380	5380	0
234	20231030	163400	54675200	5380	5380	5380	5380	0
235	20231030	163300	54675200	5380	5380	5380	5380	0
236	20231030	163200	54675200	5380	5380	5380	5380	0
237	20231030	163100	54675200	5380	5380	5380	5380	0
238	20231030	163000	54675200	5380	5380	5380	5380	0
239	20231030	162900	54675200	5380	5380	5380	5380	0
240	20231030	162800	54675200	5380	5380	5380	5380	0
241	20231030	162700	54675200	5380	5380	5380	5380	0
242	20231030	162600	54675200	5380	5380	5380	5380	690
243	20231030	162500	54675200	5380	5380	5380	5380	0
244	20231030	162400	54675200	5380	5380	5380	5380	0
245	20231030	162300	54675200	5380	5380	5380	5380	0
246	20231030	162200	54675200	5380	5380	5380	5380	0
247	20231030	162100	54675200	5380	5380	5380	5380	0
248	20231030	162000	54675200	5380	5380	5380	5380	0
249	20231030	161900	54675200	5380	5380	5380	5380	0
250	20231030	161800	54675200	5380	5380	5380	5380	0
251	20231030	161700	54675200	5380	5380	5380	5380	0
252	20231030	161600	54675200	5380	5380	5380	5380	0
253	20231030	161500	54675200	5380	5380	5380	5380	0
254	20231030	161400	54675200	5380	5380	5380	5380	0
255	20231030	161300	54675200	5380	5380	5380	5380	0
256	20231030	161200	54675200	5380	5380	5380	5380	0
257	20231030	161100	54675200	5380	5380	5380	5380	0
258	20231030	161000	54675200	5380	5380	5380	5380	0
259	20231030	160900	54675200	5380	5380	5380	5380	0
260	20231030	160800	54675200	5380	5380	5380	5380	0
261	20231030	160700	54675200	5380	5380	5380	5380	0
262	20231030	160600	54675200	5380	5380	5380	5380	0
263	20231030	160500	54675200	5380	5380	5380	5380	0
264	20231030	160400	54675200	5380	5380	5380	5380	0
265	20231030	160300	54675200	5380	5380	5380	5380	0
266	20231030	160200	54675200	5380	5380	5380	5380	0
267	20231030	160100	54675200	5380	5380	5380	5380	0
268	20231030	160000	54675200	5380	5380	5380	5380	0
269	20231030	155900	54675200	5380	5380	5380	5380	0
270	20231030	155800	54675200	5380	5380	5380	5380	0
271	20231030	155700	54675200	5380	5380	5380	5380	0
272	20231030	155600	54675200	5380	5380	5380	5380	690
273	20231030	155500	54675200	5380	5380	5380	5380	0
274	20231030	155400	54675200	5380	5380	5380	5380	0
275	20231030	155300	54675200	5380	5380	5380	5380	0
276	20231030	155200	54675200	5380	5380	5380	5380	0
277	20231030	155100	54675200	5380	5380	5380	5380	0
278	20231030	155000	54675200	5380	5380	5380	5380	0
279	20231030	154900	54675200	5380	5380	5380	5380	0
280	20231030	154800	54675200	5380	5380	5380	5380	0
281	20231030	154700	54675200	5380	5380	5380	5380	0
282	20231030	154600	54675200	5380	5380	5380	5380	0
283	20231030	154500	54675200	5380	5380	5380	5380	0
284	20231030	154400	54675200	5380	5380	5380	5380	0
285	20231030	154300	54675200	5380	5380	5380	5380	0
286	20231030	154200	54675200	5380	5380	5380	5380	0
287	20231030	154100	54675200	5380	5380	5380	5380	0
288	20231030	154000	54675200	5380	5380	5380	5380	0
289	20231030	153900	54675200	5380	5380	5380	5380	0
290	20231030	153800	54675200	5380	5380	5380	5380	0
291	20231030	153700	54675200	5380	5380	5380	5380	0
292	20231030	153600	54675200	5380	5380	5380	5380	0
293	20231030	153500	54675200	5380	5380	5380	5380	0
294	20231030	153400	54675200	5380	5380	5380	5380	0
295	20231030	153300	54675200	5380	5380	5380	5380	0
296	20231030	153200	54675200	5380	5380	5380	5380	0
297	20231030	153100	54675200	5380	5380	5380	5380	0
298	20231030	153000	54675200	5380	5380	5380	5380	690
299	20231030	152900	50963000	5400	5400	5400	5400	0
300	20231030	152800	50963000	5400	5400	5400	5400	0
301	20231030	152700	50963000	5400	5400	5400	5400	0
302	20231030	152600	50963000	5400	5400	5400	5400	0
303	20231030	152500	50963000	5400	5400	5400	5400	0
304	20231030	152400	50963000	5400	5400	5400	5400	0
305	20231030	152300	50963000	5400	5400	5400	5400	0
306	20231030	152200	50963000	5400	5400	5400	5400	0
307	20231030	152100	50963000	5400	5400	5400	5400	0
308	20231030	152000	50963000	5400	5400	5400	5400	0
309	20231030	151900	50963000	5400	5400	5400	5400	3
310	20231030	151800	50946800	5400	5400	5400	5400	7
311	20231030	151700	50909000	5400	5400	5400	5400	4
312	20231030	151600	50887400	5400	5400	5400	5400	0
313	20231030	151500	50887400	5400	5400	5400	5400	0
314	20231030	151400	50887400	5400	5400	5400	5400	6
315	20231030	151300	50855000	5410	5410	5410	5410	0
316	20231030	151200	50855000	5410	5410	5410	5410	0
317	20231030	151100	50855000	5410	5410	5410	5410	0
318	20231030	151000	50855000	5410	5380	5410	5380	474
319	20231030	150900	48304850	5420	5420	5420	5420	0
320	20231030	150800	48304850	5420	5420	5420	5420	0
321	20231030	150700	48304850	5420	5420	5420	5420	0
322	20231030	150600	48304850	5420	5420	5420	5420	0
323	20231030	150500	48304850	5420	5420	5420	5420	0
324	20231030	150400	48304850	5420	5420	5420	5420	0
325	20231030	150300	48304850	5420	5380	5420	5380	2
326	20231030	150200	48294050	5380	5420	5420	5380	39
327	20231030	150100	48082750	5410	5410	5410	5410	1
328	20231030	150000	48077340	5360	5360	5360	5360	0
329	20231030	145900	48077340	5360	5380	5380	5360	200
330	20231030	145800	47002720	5420	5420	5420	5420	0
331	20231030	145700	47002720	5420	5420	5420	5420	0
332	20231030	145600	47002720	5420	5420	5420	5420	0
333	20231030	145500	47002720	5420	5420	5420	5420	0
334	20231030	145400	47002720	5420	5420	5420	5420	0
335	20231030	145300	47002720	5420	5420	5420	5380	119
336	20231030	145200	46362380	5420	5420	5420	5420	0
337	20231030	145100	46362380	5420	5420	5420	5420	0
338	20231030	145000	46362380	5420	5420	5420	5420	0
339	20231030	144900	46362380	5420	5420	5420	5420	0
340	20231030	144800	46362380	5420	5420	5420	5420	0
341	20231030	144700	46362380	5420	5420	5420	5420	0
342	20231030	144600	46362380	5420	5420	5420	5420	0
343	20231030	144500	46362380	5420	5420	5420	5420	0
344	20231030	144400	46362380	5420	5420	5420	5420	0
345	20231030	144300	46362380	5420	5420	5420	5420	0
346	20231030	144200	46362380	5420	5420	5420	5420	0
347	20231030	144100	46362380	5420	5410	5420	5410	763
348	20231030	144000	42227280	5380	5380	5380	5380	0
349	20231030	143900	42227280	5380	5380	5380	5380	4
350	20231030	143800	42205760	5380	5380	5380	5380	0
351	20231030	143700	42205760	5380	5380	5380	5380	0
352	20231030	143600	42205760	5380	5380	5380	5380	1
353	20231030	143500	42200380	5400	5400	5400	5400	0
354	20231030	143400	42200380	5400	5380	5400	5380	87
355	20231030	143300	41732300	5380	5380	5380	5380	142
356	20231030	143200	40968340	5390	5390	5390	5390	151
357	20231030	143100	40154450	5410	5410	5410	5410	0
358	20231030	143000	40154450	5410	5410	5410	5410	0
359	20231030	142900	40154450	5410	5410	5410	5410	0
360	20231030	142800	40154450	5410	5410	5410	5410	0
361	20231030	142700	40154450	5410	5410	5410	5410	0
362	20231030	142600	40154450	5410	5410	5410	5410	0
363	20231030	142500	40154450	5410	5410	5410	5410	30
364	20231030	142400	39992150	5410	5410	5410	5410	0
365	20231030	142300	39992150	5410	5410	5410	5410	28
366	20231030	142200	39840670	5400	5400	5400	5400	30
367	20231030	142100	39678670	5400	5420	5420	5400	32
368	20231030	142000	39505430	5420	5420	5420	5420	0
369	20231030	141900	39505430	5420	5420	5420	5420	0
370	20231030	141800	39505430	5420	5420	5420	5420	0
371	20231030	141700	39505430	5420	5420	5420	5420	0
372	20231030	141600	39505430	5420	5420	5420	5420	0
373	20231030	141500	39505430	5420	5420	5420	5420	0
374	20231030	141400	39505430	5420	5420	5420	5420	0
375	20231030	141300	39505430	5420	5420	5420	5420	0
376	20231030	141200	39505430	5420	5420	5420	5420	1
377	20231030	141100	39500010	5420	5420	5420	5420	0
378	20231030	141000	39500010	5420	5420	5420	5420	0
379	20231030	140900	39500010	5420	5420	5420	5420	0
380	20231030	140800	39500010	5420	5420	5420	5420	0
381	20231030	140700	39500010	5420	5420	5420	5420	0
382	20231030	140600	39500010	5420	5420	5420	5420	0
383	20231030	140500	39500010	5420	5420	5420	5420	0
384	20231030	140400	39500010	5420	5420	5420	5420	0
385	20231030	140300	39500010	5420	5420	5420	5420	0
386	20231030	140200	39500010	5420	5420	5420	5420	0
387	20231030	140100	39500010	5420	5420	5420	5420	0
388	20231030	140000	39500010	5420	5420	5420	5420	0
389	20231030	135900	39500010	5420	5420	5420	5420	0
390	20231030	135800	39500010	5420	5420	5420	5420	0
391	20231030	135700	39500010	5420	5420	5420	5420	0
392	20231030	135600	39500010	5420	5420	5420	5420	0
393	20231030	135500	39500010	5420	5420	5420	5420	0
394	20231030	135400	39500010	5420	5420	5420	5420	0
395	20231030	135300	39500010	5420	5420	5420	5420	0
396	20231030	135200	39500010	5420	5420	5420	5420	0
397	20231030	135100	39500010	5420	5420	5420	5420	0
398	20231030	135000	39500010	5420	5420	5420	5420	0
399	20231030	134900	39500010	5420	5420	5420	5420	82
400	20231030	134800	39055570	5410	5410	5410	5410	0
401	20231030	134700	39055570	5410	5410	5410	5410	0
402	20231030	134600	39055570	5410	5410	5410	5410	0
403	20231030	134500	39055570	5410	5410	5410	5410	0
404	20231030	134400	39055570	5410	5410	5410	5410	0
405	20231030	134300	39055570	5410	5410	5410	5410	0
406	20231030	134200	39055570	5410	5410	5410	5410	0
407	20231030	134100	39055570	5410	5410	5410	5410	0
408	20231030	134000	39055570	5410	5410	5410	5410	0
409	20231030	133900	39055570	5410	5410	5410	5410	0
410	20231030	133800	39055570	5410	5410	5410	5410	0
411	20231030	133700	39055570	5410	5410	5410	5410	0
412	20231030	133600	39055570	5410	5410	5410	5410	0
413	20231030	133500	39055570	5410	5410	5410	5410	0
414	20231030	133400	39055570	5410	5410	5410	5410	0
415	20231030	133300	39055570	5410	5410	5410	5410	2
416	20231030	133200	39044750	5390	5390	5390	5390	0
417	20231030	133100	39044750	5390	5390	5390	5390	0
418	20231030	133000	39044750	5390	5390	5390	5390	0
419	20231030	132900	39044750	5390	5390	5390	5390	0
420	20231030	132800	39044750	5390	5400	5400	5390	8
421	20231030	132700	39001560	5370	5370	5370	5370	14
422	20231030	132600	38926380	5380	5380	5380	5380	200
423	20231030	132500	37850380	5420	5420	5420	5420	0
424	20231030	132400	37850380	5420	5420	5420	5420	0
425	20231030	132300	37850380	5420	5420	5420	5420	0
426	20231030	132200	37850380	5420	5420	5420	5420	0
427	20231030	132100	37850380	5420	5420	5420	5420	0
428	20231030	132000	37850380	5420	5420	5420	5420	84
429	20231030	131900	37395100	5420	5420	5420	5420	0
430	20231030	131800	37395100	5420	5420	5420	5420	2
431	20231030	131700	37384260	5420	5420	5420	5420	0
432	20231030	131600	37384260	5420	5420	5420	5420	0
433	20231030	131500	37384260	5420	5420	5420	5420	0
434	20231030	131400	37384260	5420	5420	5420	5420	0
435	20231030	131300	37384260	5420	5420	5420	5420	0
436	20231030	131200	37384260	5420	5420	5420	5420	0
437	20231030	131100	37384260	5420	5420	5420	5420	0
438	20231030	131000	37384260	5420	5420	5420	5420	0
439	20231030	130900	37384260	5420	5420	5420	5420	0
440	20231030	130800	37384260	5420	5420	5420	5420	0
441	20231030	130700	37384260	5420	5420	5420	5420	0
442	20231030	130600	37384260	5420	5420	5420	5420	0
443	20231030	130500	37384260	5420	5420	5420	5420	0
444	20231030	130400	37384260	5420	5420	5420	5420	0
445	20231030	130300	37384260	5420	5420	5420	5420	0
446	20231030	130200	37384260	5420	5420	5420	5420	0
447	20231030	130100	37384260	5420	5420	5420	5420	0
448	20231030	130000	37384260	5420	5420	5420	5420	0
449	20231030	125900	37384260	5420	5420	5420	5420	0
450	20231030	125800	37384260	5420	5420	5420	5420	0
451	20231030	125700	37384260	5420	5420	5420	5420	0
452	20231030	125600	37384260	5420	5430	5450	5340	1074
453	20231030	125500	31612250	5430	5430	5430	5430	0
454	20231030	125400	31612250	5430	5430	5430	5430	0
455	20231030	125300	31612250	5430	5430	5430	5430	0
456	20231030	125200	31612250	5430	5430	5430	5430	0
457	20231030	125100	31612250	5430	5430	5430	5430	0
458	20231030	125000	31612250	5430	5430	5430	5430	0
459	20231030	124900	31612250	5430	5430	5430	5430	0
460	20231030	124800	31612250	5430	5430	5430	5430	0
461	20231030	124700	31612250	5430	5430	5430	5430	0
462	20231030	124600	31612250	5430	5430	5430	5430	0
463	20231030	124500	31612250	5430	5430	5430	5430	56
464	20231030	124400	31308170	5460	5460	5460	5460	0
465	20231030	124300	31308170	5460	5460	5460	5460	0
466	20231030	124200	31308170	5460	5460	5460	5460	0
467	20231030	124100	31308170	5460	5460	5460	5460	0
468	20231030	124000	31308170	5460	5460	5460	5460	0
469	20231030	123900	31308170	5460	5460	5460	5460	0
470	20231030	123800	31308170	5460	5460	5460	5460	0
471	20231030	123700	31308170	5460	5460	5460	5460	0
472	20231030	123600	31308170	5460	5460	5460	5460	0
473	20231030	123500	31308170	5460	5460	5460	5460	0
474	20231030	123400	31308170	5460	5460	5460	5460	0
475	20231030	123300	31308170	5460	5460	5460	5460	0
476	20231030	123200	31308170	5460	5460	5460	5460	0
477	20231030	123100	31308170	5460	5460	5460	5460	0
478	20231030	123000	31308170	5460	5460	5460	5460	0
479	20231030	122900	31308170	5460	5460	5460	5460	29
480	20231030	122800	31149830	5470	5420	5470	5420	2081
481	20231030	122700	19785090	5410	5410	5410	5410	0
482	20231030	122600	19785090	5410	5410	5410	5410	0
483	20231030	122500	19785090	5410	5410	5410	5410	0
484	20231030	122400	19785090	5410	5430	5430	5410	24
485	20231030	122300	19655230	5430	5430	5430	5430	0
486	20231030	122200	19655230	5430	5430	5430	5430	0
487	20231030	122100	19655230	5430	5430	5430	5430	25
488	20231030	122000	19519480	5420	5420	5420	5420	0
489	20231030	121900	19519480	5420	5420	5420	5420	0
490	20231030	121800	19519480	5420	5420	5420	5420	0
491	20231030	121700	19519480	5420	5420	5420	5420	0
492	20231030	121600	19519480	5420	5420	5420	5420	1
493	20231030	121500	19514060	5430	5430	5430	5430	0
494	20231030	121400	19514060	5430	5430	5430	5430	0
495	20231030	121300	19514060	5430	5430	5430	5430	0
496	20231030	121200	19514060	5430	5430	5430	5430	0
497	20231030	121100	19514060	5430	5430	5430	5430	0
498	20231030	121000	19514060	5430	5430	5430	5430	0
499	20231030	120900	19514060	5430	5430	5430	5430	0
500	20231030	120800	19514060	5430	5430	5430	5430	0
501	20231030	120700	19514060	5430	5430	5430	5430	0
502	20231030	120600	19514060	5430	5430	5430	5430	0
503	20231030	120500	19514060	5430	5430	5430	5430	0
504	20231030	120400	19514060	5430	5430	5430	5430	0
505	20231030	120300	19514060	5430	5430	5430	5430	0
506	20231030	120200	19514060	5430	5430	5430	5430	0
507	20231030	120100	19514060	5430	5430	5430	5430	0
508	20231030	120000	19514060	5430	5430	5430	5430	100
509	20231030	115900	18971060	5430	5430	5430	5430	0
510	20231030	115800	18971060	5430	5430	5430	5430	0
511	20231030	115700	18971060	5430	5430	5430	5430	0
512	20231030	115600	18971060	5430	5430	5430	5430	1
513	20231030	115500	18965630	5420	5420	5420	5420	0
514	20231030	115400	18965630	5420	5420	5420	5420	20
515	20231030	115300	18857230	5430	5430	5430	5430	0
516	20231030	115200	18857230	5430	5430	5430	5430	0
517	20231030	115100	18857230	5430	5430	5430	5430	0
518	20231030	115000	18857230	5430	5430	5430	5430	0
519	20231030	114900	18857230	5430	5430	5430	5430	0
520	20231030	114800	18857230	5430	5430	5430	5430	0
521	20231030	114700	18857230	5430	5430	5430	5430	0
522	20231030	114600	18857230	5430	5430	5430	5430	0
523	20231030	114500	18857230	5430	5430	5430	5430	0
524	20231030	114400	18857230	5430	5430	5430	5430	0
525	20231030	114300	18857230	5430	5430	5430	5430	0
526	20231030	114200	18857230	5430	5430	5430	5430	46
527	20231030	114100	18607450	5430	5430	5430	5430	0
528	20231030	114000	18607450	5430	5430	5430	5430	0
529	20231030	113900	18607450	5430	5430	5430	5430	0
530	20231030	113800	18607450	5430	5430	5430	5430	0
531	20231030	113700	18607450	5430	5430	5430	5430	0
532	20231030	113600	18607450	5430	5430	5430	5430	0
533	20231030	113500	18607450	5430	5430	5430	5430	0
534	20231030	113400	18607450	5430	5430	5430	5430	0
535	20231030	113300	18607450	5430	5430	5430	5430	0
536	20231030	113200	18607450	5430	5430	5430	5430	0
537	20231030	113100	18607450	5430	5430	5430	5430	0
538	20231030	113000	18607450	5430	5430	5430	5430	0
539	20231030	112900	18607450	5430	5430	5430	5430	0
540	20231030	112800	18607450	5430	5430	5430	5430	22
541	20231030	112700	18487990	5420	5420	5420	5420	0
542	20231030	112600	18487990	5420	5420	5420	5420	0
543	20231030	112500	18487990	5420	5420	5420	5420	0
544	20231030	112400	18487990	5420	5420	5420	5420	0
545	20231030	112300	18487990	5420	5420	5420	5420	0
546	20231030	112200	18487990	5420	5420	5420	5420	78
547	20231030	112100	18065230	5430	5430	5430	5430	39
548	20231030	112000	17853460	5430	5430	5430	5430	9
549	20231030	111900	17804590	5430	5430	5430	5430	0
550	20231030	111800	17804590	5430	5430	5430	5430	8
551	20231030	111700	17761150	5420	5420	5420	5420	0
552	20231030	111600	17761150	5420	5420	5420	5420	0
553	20231030	111500	17761150	5420	5420	5420	5420	0
554	20231030	111400	17761150	5420	5440	5440	5420	13
555	20231030	111300	17690650	5440	5440	5440	5440	44
556	20231030	111200	17451290	5440	5440	5440	5440	0
557	20231030	111100	17451290	5440	5440	5440	5440	1
558	20231030	111000	17445850	5430	5430	5430	5430	0
559	20231030	110900	17445850	5430	5430	5430	5430	0
560	20231030	110800	17445850	5430	5430	5430	5430	0
561	20231030	110700	17445850	5430	5430	5430	5430	0
562	20231030	110600	17445850	5430	5430	5430	5430	0
563	20231030	110500	17445850	5430	5430	5430	5430	0
564	20231030	110400	17445850	5430	5430	5430	5430	0
565	20231030	110300	17445850	5430	5430	5440	5430	203
566	20231030	110200	16343480	5420	5420	5420	5420	0
567	20231030	110100	16343480	5420	5410	5420	5410	283
568	20231030	110000	14812430	5400	5400	5400	5400	0
569	20231030	105900	14812430	5400	5400	5400	5400	35
570	20231030	105800	14623430	5400	5380	5400	5380	719
571	20231030	105700	10748950	5380	5380	5380	5380	0
572	20231030	105600	10748950	5380	5380	5380	5380	4
573	20231030	105500	10727430	5370	5370	5370	5370	0
574	20231030	105400	10727430	5370	5370	5370	5370	0
575	20231030	105300	10727430	5370	5370	5370	5370	0
576	20231030	105200	10727430	5370	5370	5370	5370	0
577	20231030	105100	10727430	5370	5370	5370	5370	0
578	20231030	105000	10727430	5370	5370	5370	5370	0
579	20231030	104900	10727430	5370	5370	5370	5370	0
580	20231030	104800	10727430	5370	5370	5370	5370	0
581	20231030	104700	10727430	5370	5370	5370	5370	0
582	20231030	104600	10727430	5370	5370	5370	5370	0
583	20231030	104500	10727430	5370	5370	5370	5370	0
584	20231030	104400	10727430	5370	5370	5370	5370	0
585	20231030	104300	10727430	5370	5370	5370	5370	0
586	20231030	104200	10727430	5370	5370	5370	5370	0
587	20231030	104100	10727430	5370	5370	5370	5370	0
588	20231030	104000	10727430	5370	5370	5370	5370	0
589	20231030	103900	10727430	5370	5370	5370	5370	0
590	20231030	103800	10727430	5370	5370	5370	5370	0
591	20231030	103700	10727430	5370	5370	5370	5370	48
592	20231030	103600	10469670	5370	5370	5370	5370	2
593	20231030	103500	10458930	5380	5380	5380	5380	0
594	20231030	103400	10458930	5380	5380	5380	5380	3
595	20231030	103300	10442790	5380	5380	5380	5380	0
596	20231030	103200	10442790	5380	5380	5380	5380	10
597	20231030	103100	10388990	5380	5380	5380	5380	1
598	20231030	103000	10383610	5380	5370	5380	5370	44
599	20231030	102900	10147320	5360	5360	5360	5360	0
600	20231030	102800	10147320	5360	5360	5360	5360	0
601	20231030	102700	10147320	5360	5360	5360	5360	0
602	20231030	102600	10147320	5360	5360	5360	5360	1
603	20231030	102500	10141960	5370	5370	5370	5370	0
604	20231030	102400	10141960	5370	5370	5370	5370	0
605	20231030	102300	10141960	5370	5370	5370	5370	0
606	20231030	102200	10141960	5370	5370	5370	5370	0
607	20231030	102100	10141960	5370	5370	5370	5370	0
608	20231030	102000	10141960	5370	5370	5370	5370	0
609	20231030	101900	10141960	5370	5370	5370	5370	0
610	20231030	101800	10141960	5370	5370	5370	5370	15
611	20231030	101700	10061410	5350	5350	5350	5350	0
612	20231030	101600	10061410	5350	5350	5350	5350	0
613	20231030	101500	10061410	5350	5350	5350	5350	0
614	20231030	101400	10061410	5350	5350	5350	5350	12
615	20231030	101300	9997210	5340	5340	5340	5340	0
616	20231030	101200	9997210	5340	5340	5340	5340	0
617	20231030	101100	9997210	5340	5340	5340	5340	0
618	20231030	101000	9997210	5340	5340	5340	5340	0
619	20231030	100900	9997210	5340	5340	5340	5340	0
620	20231030	100800	9997210	5340	5340	5340	5340	0
621	20231030	100700	9997210	5340	5340	5340	5340	0
622	20231030	100600	9997210	5340	5340	5340	5340	0
623	20231030	100500	9997210	5340	5340	5340	5340	0
624	20231030	100400	9997210	5340	5340	5340	5340	0
625	20231030	100300	9997210	5340	5340	5340	5340	0
626	20231030	100200	9997210	5340	5340	5340	5340	32
627	20231030	100100	9826330	5340	5360	5360	5340	75
628	20231030	100000	9425530	5370	5370	5370	5370	0
629	20231030	095900	9425530	5370	5370	5370	5370	7
630	20231030	095800	9387940	5370	5370	5370	5370	0
631	20231030	095700	9387940	5370	5360	5370	5360	258
632	20231030	095600	8003060	5380	5380	5380	5380	0
633	20231030	095500	8003060	5380	5380	5380	5380	0
634	20231030	095400	8003060	5380	5380	5380	5380	100
635	20231030	095300	7465060	5360	5360	5360	5360	0
636	20231030	095200	7465060	5360	5360	5360	5360	1
637	20231030	095100	7459700	5370	5370	5370	5370	0
638	20231030	095000	7459700	5370	5370	5370	5370	0
639	20231030	094900	7459700	5370	5370	5370	5370	5
640	20231030	094800	7432850	5360	5360	5360	5360	30
641	20231030	094700	7272050	5370	5380	5380	5370	2
642	20231030	094600	7261300	5380	5370	5380	5370	100
643	20231030	094500	6723340	5360	5360	5360	5360	0
644	20231030	094400	6723340	5360	5370	5370	5360	84
645	20231030	094300	6273080	5370	5370	5370	5370	12
646	20231030	094200	6208640	5380	5380	5380	5380	2
647	20231030	094100	6197880	5380	5380	5380	5380	0
648	20231030	094000	6197880	5380	5380	5380	5380	1
649	20231030	093900	6192500	5390	5390	5390	5390	0
650	20231030	093800	6192500	5390	5390	5390	5390	1
651	20231030	093700	6187110	5390	5390	5390	5390	0
652	20231030	093600	6187110	5390	5390	5390	5390	1
653	20231030	093500	6181720	5390	5390	5390	5390	1
654	20231030	093400	6176330	5390	5390	5390	5390	0
655	20231030	093300	6176330	5390	5390	5390	5390	1
656	20231030	093200	6170940	5380	5380	5380	5380	0
657	20231030	093100	6170940	5380	5380	5380	5380	0
658	20231030	093000	6170940	5380	5380	5380	5380	0
659	20231030	092900	6170940	5380	5380	5380	5380	0
660	20231030	092800	6170940	5380	5380	5380	5380	0
661	20231030	092700	6170940	5380	5380	5380	5380	0
662	20231030	092600	6170940	5380	5380	5380	5380	11
663	20231030	092500	6111760	5400	5400	5400	5400	1
664	20231030	092400	6106360	5400	5400	5400	5400	72
665	20231030	092300	5717560	5390	5380	5390	5380	3
666	20231030	092200	5701410	5380	5380	5380	5380	0
667	20231030	092100	5701410	5380	5380	5380	5380	15
668	20231030	092000	5620710	5360	5360	5360	5360	0
669	20231030	091900	5620710	5360	5360	5360	5360	15
670	20231030	091800	5540310	5380	5380	5380	5380	1
671	20231030	091700	5534930	5370	5370	5370	5370	0
672	20231030	091600	5534930	5370	5380	5380	5370	36
673	20231030	091500	5341600	5380	5380	5380	5380	0
674	20231030	091400	5341600	5380	5380	5380	5380	6
675	20231030	091300	5309320	5380	5380	5380	5380	1
676	20231030	091200	5303940	5360	5360	5360	5360	13
677	20231030	091100	5234260	5360	5360	5360	5360	4
678	20231030	091000	5212820	5340	5340	5340	5340	43
679	20231030	090900	4983200	5350	5340	5350	5340	110
680	20231030	090800	4395700	5350	5360	5360	5350	44
681	20231030	090700	4160070	5380	5380	5380	5380	1
682	20231030	090600	4154690	5380	5380	5380	5380	100
683	20231030	090500	3616690	5390	5390	5390	5390	0
684	20231030	090400	3616690	5390	5390	5390	5390	0
685	20231030	090300	3616690	5390	5390	5390	5380	7
686	20231030	090200	3578970	5400	5400	5400	5400	0
687	20231030	090100	3578970	5400	5400	5400	5400	1
688	20231030	090000	3573570	5390	5390	5390	5390	663