KissMeData/053260/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193300	307570410	5340	5340	5340	5340	1731
3	20231030	193200	307570410	5340	5340	5340	5340	0
4	20231030	193100	307570410	5340	5340	5340	5340	0
5	20231030	193000	307570410	5340	5340	5340	5340	0
6	20231030	192900	307570410	5340	5340	5340	5340	0
7	20231030	192800	307570410	5340	5340	5340	5340	0
8	20231030	192700	307570410	5340	5340	5340	5340	0
9	20231030	192600	307570410	5340	5340	5340	5340	0
10	20231030	192500	307570410	5340	5340	5340	5340	0
11	20231030	192400	307570410	5340	5340	5340	5340	0
12	20231030	192300	307570410	5340	5340	5340	5340	0
13	20231030	192200	307570410	5340	5340	5340	5340	0
14	20231030	192100	307570410	5340	5340	5340	5340	0
15	20231030	192000	307570410	5340	5340	5340	5340	0
16	20231030	191900	307570410	5340	5340	5340	5340	0
17	20231030	191800	307570410	5340	5340	5340	5340	0
18	20231030	191700	307570410	5340	5340	5340	5340	0
19	20231030	191600	307570410	5340	5340	5340	5340	0
20	20231030	191500	307570410	5340	5340	5340	5340	0
21	20231030	191400	307570410	5340	5340	5340	5340	0
22	20231030	191300	307570410	5340	5340	5340	5340	0
23	20231030	191200	307570410	5340	5340	5340	5340	0
24	20231030	191100	307570410	5340	5340	5340	5340	0
25	20231030	191000	307570410	5340	5340	5340	5340	0
26	20231030	190900	307570410	5340	5340	5340	5340	0
27	20231030	190800	307570410	5340	5340	5340	5340	0
28	20231030	190700	307570410	5340	5340	5340	5340	0
29	20231030	190600	307570410	5340	5340	5340	5340	0
30	20231030	190500	307570410	5340	5340	5340	5340	0
31	20231030	190400	307570410	5340	5340	5340	5340	0
32	20231030	190300	307570410	5340	5340	5340	5340	1731
33	20231030	190200	307570410	5340	5340	5340	5340	0
34	20231030	190100	307570410	5340	5340	5340	5340	0
35	20231030	190000	307570410	5340	5340	5340	5340	0
36	20231030	185900	307570410	5340	5340	5340	5340	0
37	20231030	185800	307570410	5340	5340	5340	5340	0
38	20231030	185700	307570410	5340	5340	5340	5340	0
39	20231030	185600	307570410	5340	5340	5340	5340	0
40	20231030	185500	307570410	5340	5340	5340	5340	0
41	20231030	185400	307570410	5340	5340	5340	5340	0
42	20231030	185300	307570410	5340	5340	5340	5340	0
43	20231030	185200	307570410	5340	5340	5340	5340	0
44	20231030	185100	307570410	5340	5340	5340	5340	0
45	20231030	185000	307570410	5340	5340	5340	5340	0
46	20231030	184900	307570410	5340	5340	5340	5340	0
47	20231030	184800	307570410	5340	5340	5340	5340	0
48	20231030	184700	307570410	5340	5340	5340	5340	0
49	20231030	184600	307570410	5340	5340	5340	5340	0
50	20231030	184500	307570410	5340	5340	5340	5340	0
51	20231030	184400	307570410	5340	5340	5340	5340	0
52	20231030	184300	307570410	5340	5340	5340	5340	0
53	20231030	184200	307570410	5340	5340	5340	5340	0
54	20231030	184100	307570410	5340	5340	5340	5340	0
55	20231030	184000	307570410	5340	5340	5340	5340	0
56	20231030	183900	307570410	5340	5340	5340	5340	0
57	20231030	183800	307570410	5340	5340	5340	5340	0
58	20231030	183700	307570410	5340	5340	5340	5340	0
59	20231030	183600	307570410	5340	5340	5340	5340	0
60	20231030	183500	307570410	5340	5340	5340	5340	0
61	20231030	183400	307570410	5340	5340	5340	5340	0
62	20231030	183300	307570410	5340	5340	5340	5340	1731
63	20231030	183200	307570410	5340	5340	5340	5340	0
64	20231030	183100	307570410	5340	5340	5340	5340	0
65	20231030	183000	307570410	5340	5340	5340	5340	0
66	20231030	182900	307570410	5340	5340	5340	5340	0
67	20231030	182800	307570410	5340	5340	5340	5340	0
68	20231030	182700	307570410	5340	5340	5340	5340	0
69	20231030	182600	307570410	5340	5340	5340	5340	0
70	20231030	182500	307570410	5340	5340	5340	5340	0
71	20231030	182400	307570410	5340	5340	5340	5340	0
72	20231030	182300	307570410	5340	5340	5340	5340	0
73	20231030	182200	307570410	5340	5340	5340	5340	0
74	20231030	182100	307570410	5340	5340	5340	5340	0
75	20231030	182000	307570410	5340	5340	5340	5340	0
76	20231030	181900	307570410	5340	5340	5340	5340	0
77	20231030	181800	307570410	5340	5340	5340	5340	0
78	20231030	181700	307570410	5340	5340	5340	5340	0
79	20231030	181600	307570410	5340	5340	5340	5340	0
80	20231030	181500	307570410	5340	5340	5340	5340	0
81	20231030	181400	307570410	5340	5340	5340	5340	0
82	20231030	181300	307570410	5340	5340	5340	5340	0
83	20231030	181200	307570410	5340	5340	5340	5340	0
84	20231030	181100	307570410	5340	5340	5340	5340	0
85	20231030	181000	307570410	5340	5340	5340	5340	0
86	20231030	180900	307570410	5340	5340	5340	5340	0
87	20231030	180800	307570410	5340	5340	5340	5340	0
88	20231030	180700	307570410	5340	5340	5340	5340	0
89	20231030	180600	307570410	5340	5340	5340	5340	0
90	20231030	180500	307570410	5340	5340	5340	5340	0
91	20231030	180400	307570410	5340	5340	5340	5340	0
92	20231030	180300	307570410	5340	5340	5340	5340	1731
93	20231030	180200	307570410	5340	5340	5340	5340	0
94	20231030	180100	307570410	5340	5340	5340	5340	0
95	20231030	180000	307570410	5340	5340	5340	5340	0
96	20231030	175900	307570410	5340	5340	5340	5340	0
97	20231030	175800	307570410	5340	5340	5340	5340	0
98	20231030	175700	307570410	5340	5340	5340	5340	0
99	20231030	175600	307570410	5340	5340	5340	5340	0
100	20231030	175500	307570410	5340	5340	5340	5340	0
101	20231030	175400	307570410	5340	5340	5340	5340	0
102	20231030	175300	307570410	5340	5340	5340	5340	0
103	20231030	175200	307570410	5340	5340	5340	5340	0
104	20231030	175100	307570410	5340	5340	5340	5340	0
105	20231030	175000	307570410	5340	5340	5340	5340	0
106	20231030	174900	307570410	5340	5340	5340	5340	0
107	20231030	174800	307570410	5340	5340	5340	5340	0
108	20231030	174700	307570410	5340	5340	5340	5340	0
109	20231030	174600	307570410	5340	5340	5340	5340	0
110	20231030	174500	307570410	5340	5340	5340	5340	0
111	20231030	174400	307570410	5340	5340	5340	5340	0
112	20231030	174300	307570410	5340	5340	5340	5340	0
113	20231030	174200	307570410	5340	5340	5340	5340	0
114	20231030	174100	307570410	5340	5340	5340	5340	0
115	20231030	174000	307570410	5340	5340	5340	5340	0
116	20231030	173900	307570410	5340	5340	5340	5340	0
117	20231030	173800	307570410	5340	5340	5340	5340	0
118	20231030	173700	307570410	5340	5340	5340	5340	0
119	20231030	173600	307570410	5340	5340	5340	5340	0
120	20231030	173500	307570410	5340	5340	5340	5340	0
121	20231030	173400	307570410	5340	5340	5340	5340	0
122	20231030	173300	307570410	5340	5340	5340	5340	1731
123	20231030	173200	307570410	5340	5340	5340	5340	0
124	20231030	173100	307570410	5340	5340	5340	5340	0
125	20231030	173000	307570410	5340	5340	5340	5340	0
126	20231030	172900	307570410	5340	5340	5340	5340	0
127	20231030	172800	307570410	5340	5340	5340	5340	0
128	20231030	172700	307570410	5340	5340	5340	5340	0
129	20231030	172600	307570410	5340	5340	5340	5340	0
130	20231030	172500	307570410	5340	5340	5340	5340	0
131	20231030	172400	307570410	5340	5340	5340	5340	0
132	20231030	172300	307570410	5340	5340	5340	5340	0
133	20231030	172200	307570410	5340	5340	5340	5340	0
134	20231030	172100	307570410	5340	5340	5340	5340	0
135	20231030	172000	307570410	5340	5340	5340	5340	0
136	20231030	171900	307570410	5340	5340	5340	5340	0
137	20231030	171800	307570410	5340	5340	5340	5340	0
138	20231030	171700	307570410	5340	5340	5340	5340	0
139	20231030	171600	307570410	5340	5340	5340	5340	0
140	20231030	171500	307570410	5340	5340	5340	5340	0
141	20231030	171400	307570410	5340	5340	5340	5340	0
142	20231030	171300	307570410	5340	5340	5340	5340	0
143	20231030	171200	307570410	5340	5340	5340	5340	0
144	20231030	171100	307570410	5340	5340	5340	5340	0
145	20231030	171000	307570410	5340	5340	5340	5340	0
146	20231030	170900	307570410	5340	5340	5340	5340	0
147	20231030	170800	307570410	5340	5340	5340	5340	0
148	20231030	170700	307570410	5340	5340	5340	5340	0
149	20231030	170600	307570410	5340	5340	5340	5340	0
150	20231030	170500	307570410	5340	5340	5340	5340	0
151	20231030	170400	307570410	5340	5340	5340	5340	0
152	20231030	170300	307570410	5340	5340	5340	5340	1731
153	20231030	170200	307570410	5340	5340	5340	5340	0
154	20231030	170100	307570410	5340	5340	5340	5340	0
155	20231030	170000	307570410	5340	5340	5340	5340	0
156	20231030	165900	307570410	5340	5340	5340	5340	0
157	20231030	165800	307570410	5340	5340	5340	5340	0
158	20231030	165700	307570410	5340	5340	5340	5340	0
159	20231030	165600	307570410	5340	5340	5340	5340	0
160	20231030	165500	307570410	5340	5340	5340	5340	0
161	20231030	165400	307570410	5340	5340	5340	5340	0
162	20231030	165300	307570410	5340	5340	5340	5340	0
163	20231030	165200	307570410	5340	5340	5340	5340	0
164	20231030	165100	307570410	5340	5340	5340	5340	0
165	20231030	165000	307570410	5340	5340	5340	5340	0
166	20231030	164900	307570410	5340	5340	5340	5340	0
167	20231030	164800	307570410	5340	5340	5340	5340	0
168	20231030	164700	307570410	5340	5340	5340	5340	0
169	20231030	164600	307570410	5340	5340	5340	5340	0
170	20231030	164500	307570410	5340	5340	5340	5340	0
171	20231030	164400	307570410	5340	5340	5340	5340	0
172	20231030	164300	307570410	5340	5340	5340	5340	0
173	20231030	164200	307570410	5340	5340	5340	5340	0
174	20231030	164100	307570410	5340	5340	5340	5340	0
175	20231030	164000	307570410	5340	5340	5340	5340	0
176	20231030	163900	307570410	5340	5340	5340	5340	0
177	20231030	163800	307570410	5340	5340	5340	5340	0
178	20231030	163700	307570410	5340	5340	5340	5340	0
179	20231030	163600	307570410	5340	5340	5340	5340	0
180	20231030	163500	307570410	5340	5340	5340	5340	0
181	20231030	163400	307570410	5340	5340	5340	5340	0
182	20231030	163300	307570410	5340	5340	5340	5340	1731
183	20231030	163200	307570410	5340	5340	5340	5340	0
184	20231030	163100	307570410	5340	5340	5340	5340	0
185	20231030	163000	307570410	5340	5340	5340	5340	0
186	20231030	162900	307570410	5340	5340	5340	5340	0
187	20231030	162800	307570410	5340	5340	5340	5340	0
188	20231030	162700	307570410	5340	5340	5340	5340	0
189	20231030	162600	307570410	5340	5340	5340	5340	0
190	20231030	162500	307570410	5340	5340	5340	5340	0
191	20231030	162400	307570410	5340	5340	5340	5340	0
192	20231030	162300	307570410	5340	5340	5340	5340	0
193	20231030	162200	307570410	5340	5340	5340	5340	0
194	20231030	162100	307570410	5340	5340	5340	5340	0
195	20231030	162000	307570410	5340	5340	5340	5340	0
196	20231030	161900	307570410	5340	5340	5340	5340	0
197	20231030	161800	307570410	5340	5340	5340	5340	0
198	20231030	161700	307570410	5340	5340	5340	5340	0
199	20231030	161600	307570410	5340	5340	5340	5340	0
200	20231030	161500	307570410	5340	5340	5340	5340	0
201	20231030	161400	307570410	5340	5340	5340	5340	0
202	20231030	161300	307570410	5340	5340	5340	5340	0
203	20231030	161200	307570410	5340	5340	5340	5340	0
204	20231030	161100	307570410	5340	5340	5340	5340	0
205	20231030	161000	307570410	5340	5340	5340	5340	0
206	20231030	160900	307570410	5340	5340	5340	5340	0
207	20231030	160800	307570410	5340	5340	5340	5340	0
208	20231030	160700	307570410	5340	5340	5340	5340	0
209	20231030	160600	307570410	5340	5340	5340	5340	0
210	20231030	160500	307570410	5340	5340	5340	5340	0
211	20231030	160400	307570410	5340	5340	5340	5340	0
212	20231030	160300	307570410	5340	5340	5340	5340	1731
213	20231030	160200	307570410	5340	5340	5340	5340	0
214	20231030	160100	307570410	5340	5340	5340	5340	0
215	20231030	160000	307570410	5340	5340	5340	5340	0
216	20231030	155900	307570410	5340	5340	5340	5340	0
217	20231030	155800	307570410	5340	5340	5340	5340	0
218	20231030	155700	307570410	5340	5340	5340	5340	0
219	20231030	155600	307570410	5340	5340	5340	5340	0
220	20231030	155500	307570410	5340	5340	5340	5340	0
221	20231030	155400	307570410	5340	5340	5340	5340	0
222	20231030	155300	307570410	5340	5340	5340	5340	0
223	20231030	155200	307570410	5340	5340	5340	5340	0
224	20231030	155100	307570410	5340	5340	5340	5340	0
225	20231030	155000	307570410	5340	5340	5340	5340	0
226	20231030	154900	307570410	5340	5340	5340	5340	0
227	20231030	154800	307570410	5340	5340	5340	5340	0
228	20231030	154700	307570410	5340	5340	5340	5340	0
229	20231030	154600	307570410	5340	5340	5340	5340	0
230	20231030	154500	307570410	5340	5340	5340	5340	0
231	20231030	154400	307570410	5340	5340	5340	5340	0
232	20231030	154300	307570410	5340	5340	5340	5340	0
233	20231030	154200	307570410	5340	5340	5340	5340	0
234	20231030	154100	307570410	5340	5340	5340	5340	0
235	20231030	154000	307570410	5340	5340	5340	5340	0
236	20231030	153900	307570410	5340	5340	5340	5340	0
237	20231030	153800	307570410	5340	5340	5340	5340	0
238	20231030	153700	307570410	5340	5340	5340	5340	0
239	20231030	153600	307570410	5340	5340	5340	5340	0
240	20231030	153500	307570410	5340	5340	5340	5340	0
241	20231030	153400	307570410	5340	5340	5340	5340	0
242	20231030	153300	307570410	5340	5340	5340	5340	1731
243	20231030	153200	307570410	5340	5340	5340	5340	0
244	20231030	153100	307570410	5340	5340	5340	5340	0
245	20231030	153000	307570410	5340	5340	5340	5340	1731
246	20231030	152900	298326870	5350	5350	5350	5350	0
247	20231030	152800	298326870	5350	5350	5350	5350	0
248	20231030	152700	298326870	5350	5350	5350	5350	0
249	20231030	152600	298326870	5350	5350	5350	5350	0
250	20231030	152500	298326870	5350	5350	5350	5350	0
251	20231030	152400	298326870	5350	5350	5350	5350	0
252	20231030	152300	298326870	5350	5350	5350	5350	0
253	20231030	152200	298326870	5350	5350	5350	5350	0
254	20231030	152100	298326870	5350	5350	5350	5350	0
255	20231030	152000	298326870	5350	5350	5350	5350	0
256	20231030	151900	298326870	5350	5350	5390	5350	580
257	20231030	151800	295218510	5350	5380	5380	5350	410
258	20231030	151700	293019390	5380	5380	5380	5380	0
259	20231030	151600	293019390	5380	5380	5380	5380	0
260	20231030	151500	293019390	5380	5370	5380	5370	1100
261	20231030	151400	287111390	5370	5370	5370	5370	46
262	20231030	151300	286864370	5370	5370	5370	5370	46
263	20231030	151200	286617350	5370	5370	5370	5370	0
264	20231030	151100	286617350	5370	5370	5370	5370	590
265	20231030	151000	283449050	5380	5380	5380	5380	70
266	20231030	150900	283072450	5390	5390	5390	5390	0
267	20231030	150800	283072450	5390	5380	5390	5380	20
268	20231030	150700	282964750	5380	5390	5390	5380	40
269	20231030	150600	282749350	5370	5390	5400	5370	40
270	20231030	150500	282534140	5370	5390	5400	5370	40
271	20231030	150400	282318570	5390	5390	5390	5390	5
272	20231030	150300	282291620	5380	5370	5380	5370	322
273	20231030	150200	280560030	5360	5360	5360	5360	53
274	20231030	150100	280275950	5370	5380	5380	5370	63
275	20231030	150000	279937610	5390	5390	5390	5390	5
276	20231030	145900	279910660	5390	5390	5390	5390	0
277	20231030	145800	279910660	5390	5390	5390	5390	0
278	20231030	145700	279910660	5390	5390	5390	5390	0
279	20231030	145600	279910660	5390	5390	5390	5390	0
280	20231030	145500	279910660	5390	5390	5390	5390	0
281	20231030	145400	279910660	5390	5390	5390	5390	214
282	20231030	145300	278757200	5390	5390	5390	5390	127
283	20231030	145200	278072670	5390	5390	5390	5390	27
284	20231030	145100	277927140	5390	5390	5390	5390	0
285	20231030	145000	277927140	5390	5390	5390	5390	0
286	20231030	144900	277927140	5390	5400	5400	5390	6
287	20231030	144800	277894790	5400	5400	5400	5400	4
288	20231030	144700	277873190	5400	5400	5400	5400	0
289	20231030	144600	277873190	5400	5400	5400	5400	490
290	20231030	144500	275227190	5400	5400	5400	5400	0
291	20231030	144400	275227190	5400	5400	5400	5400	0
292	20231030	144300	275227190	5400	5400	5400	5400	10
293	20231030	144200	275173190	5400	5400	5400	5400	110
294	20231030	144100	274579190	5400	5410	5410	5400	37
295	20231030	144000	274379380	5420	5420	5420	5420	0
296	20231030	143900	274379380	5420	5420	5420	5420	1
297	20231030	143800	274373960	5410	5410	5410	5410	0
298	20231030	143700	274373960	5410	5410	5410	5410	0
299	20231030	143600	274373960	5410	5410	5410	5410	325
300	20231030	143500	272615710	5400	5400	5400	5400	0
301	20231030	143400	272615710	5400	5390	5400	5390	460
302	20231030	143300	270134510	5380	5380	5380	5380	112
303	20231030	143200	269531950	5380	5380	5380	5380	0
304	20231030	143100	269531950	5380	5370	5380	5370	60
305	20231030	143000	269209170	5360	5370	5370	5360	386
306	20231030	142900	267140030	5370	5340	5370	5340	591
307	20231030	142800	263982550	5340	5350	5350	5340	200
308	20231030	142700	262914400	5340	5370	5370	5340	978
309	20231030	142600	257685930	5400	5400	5400	5400	0
310	20231030	142500	257685930	5400	5400	5400	5400	0
311	20231030	142400	257685930	5400	5370	5400	5360	341
312	20231030	142300	255857920	5420	5420	5420	5350	553
313	20231030	142200	252889240	5420	5420	5420	5420	56
314	20231030	142100	252585720	5420	5420	5420	5420	16
315	20231030	142000	252499000	5420	5420	5420	5420	22
316	20231030	141900	252379760	5420	5420	5420	5420	82
317	20231030	141800	251935320	5420	5410	5420	5410	8
318	20231030	141700	251892030	5420	5420	5420	5420	1
319	20231030	141600	251886610	5410	5410	5410	5410	0
320	20231030	141500	251886610	5410	5410	5410	5410	0
321	20231030	141400	251886610	5410	5410	5410	5410	0
322	20231030	141300	251886610	5410	5410	5410	5410	0
323	20231030	141200	251886610	5410	5410	5410	5410	3
324	20231030	141100	251870380	5410	5410	5410	5410	0
325	20231030	141000	251870380	5410	5400	5410	5400	28
326	20231030	140900	251719080	5390	5390	5390	5390	0
327	20231030	140800	251719080	5390	5370	5390	5370	21
328	20231030	140700	251605910	5370	5370	5370	5370	0
329	20231030	140600	251605910	5370	5400	5400	5360	1099
330	20231030	140500	245686540	5430	5430	5430	5430	0
331	20231030	140400	245686540	5430	5430	5430	5430	78
332	20231030	140300	245263000	5430	5440	5440	5430	122
333	20231030	140200	244599540	5390	5390	5390	5390	0
334	20231030	140100	244599540	5390	5390	5390	5390	0
335	20231030	140000	244599540	5390	5420	5420	5390	1182
336	20231030	135900	238215950	5410	5420	5420	5410	1004
337	20231030	135800	232781570	5450	5450	5450	5450	100
338	20231030	135700	232236570	5420	5400	5450	5400	471
339	20231030	135600	229683370	5390	5420	5420	5380	403
340	20231030	135500	227506730	5460	5440	5460	5420	1065
341	20231030	135400	221713410	5440	5460	5470	5440	314
342	20231030	135300	219997380	5470	5480	5570	5460	3728
343	20231030	135200	199550780	5480	5480	5550	5480	1420
344	20231030	135100	191714800	5490	5620	5620	5490	4661
345	20231030	135000	165961450	5570	5500	5690	5500	9159
346	20231030	134900	115048710	5500	5390	5500	5390	5521
347	20231030	134800	84895390	5390	5390	5390	5390	0
348	20231030	134700	84895390	5390	5390	5390	5390	0
349	20231030	134600	84895390	5390	5390	5390	5390	0
350	20231030	134500	84895390	5390	5390	5390	5390	0
351	20231030	134400	84895390	5390	5390	5390	5390	119
352	20231030	134300	84253980	5340	5340	5340	5340	0
353	20231030	134200	84253980	5340	5350	5350	5340	1000
354	20231030	134100	78909040	5360	5360	5360	5360	0
355	20231030	134000	78909040	5360	5360	5360	5360	538
356	20231030	133900	76025360	5390	5390	5390	5390	0
357	20231030	133800	76025360	5390	5390	5390	5390	0
358	20231030	133700	76025360	5390	5390	5390	5390	0
359	20231030	133600	76025360	5390	5390	5390	5390	196
360	20231030	133500	74968920	5390	5390	5390	5390	0
361	20231030	133400	74968920	5390	5390	5390	5390	0
362	20231030	133300	74968920	5390	5390	5390	5390	0
363	20231030	133200	74968920	5390	5390	5390	5390	0
364	20231030	133100	74968920	5390	5390	5390	5390	0
365	20231030	133000	74968920	5390	5390	5390	5390	0
366	20231030	132900	74968920	5390	5410	5410	5390	500
367	20231030	132800	72272130	5420	5420	5420	5420	98
368	20231030	132700	71740970	5420	5420	5420	5420	0
369	20231030	132600	71740970	5420	5420	5420	5420	5
370	20231030	132500	71713870	5420	5420	5420	5420	266
371	20231030	132400	70272150	5420	5400	5420	5400	127
372	20231030	132300	69584810	5390	5390	5390	5390	11
373	20231030	132200	69525520	5390	5390	5390	5390	0
374	20231030	132100	69525520	5390	5390	5390	5390	925
375	20231030	132000	64539770	5380	5380	5380	5380	546
376	20231030	131900	61602290	5370	5410	5410	5370	546
377	20231030	131800	58668430	5420	5390	5460	5370	7455
378	20231030	131700	18153990	5400	5400	5400	5400	0
379	20231030	131600	18153990	5400	5400	5400	5400	0
380	20231030	131500	18153990	5400	5400	5400	5400	0
381	20231030	131400	18153990	5400	5400	5400	5400	0
382	20231030	131300	18153990	5400	5400	5400	5400	0
383	20231030	131200	18153990	5400	5400	5400	5400	0
384	20231030	131100	18153990	5400	5400	5400	5400	1
385	20231030	131000	18148590	5380	5380	5380	5380	0
386	20231030	130900	18148590	5380	5380	5380	5380	0
387	20231030	130800	18148590	5380	5380	5380	5380	0
388	20231030	130700	18148590	5380	5380	5380	5380	0
389	20231030	130600	18148590	5380	5380	5380	5380	15
390	20231030	130500	18067890	5400	5400	5400	5400	0
391	20231030	130400	18067890	5400	5400	5400	5400	0
392	20231030	130300	18067890	5400	5400	5400	5400	0
393	20231030	130200	18067890	5400	5400	5400	5400	0
394	20231030	130100	18067890	5400	5400	5400	5400	1
395	20231030	130000	18062490	5400	5400	5400	5400	0
396	20231030	125900	18062490	5400	5400	5400	5400	0
397	20231030	125800	18062490	5400	5400	5400	5400	0
398	20231030	125700	18062490	5400	5400	5400	5400	0
399	20231030	125600	18062490	5400	5400	5400	5400	0
400	20231030	125500	18062490	5400	5400	5400	5400	0
401	20231030	125400	18062490	5400	5400	5400	5400	0
402	20231030	125300	18062490	5400	5400	5400	5400	102
403	20231030	125200	17511690	5400	5400	5400	5400	1
404	20231030	125100	17506290	5400	5400	5400	5400	0
405	20231030	125000	17506290	5400	5400	5400	5400	0
406	20231030	124900	17506290	5400	5400	5400	5400	0
407	20231030	124800	17506290	5400	5400	5400	5400	0
408	20231030	124700	17506290	5400	5390	5400	5390	50
409	20231030	124600	17236630	5360	5360	5360	5360	2
410	20231030	124500	17225910	5370	5370	5370	5370	0
411	20231030	124400	17225910	5370	5370	5370	5370	0
412	20231030	124300	17225910	5370	5370	5370	5370	0
413	20231030	124200	17225910	5370	5370	5370	5370	0
414	20231030	124100	17225910	5370	5370	5370	5370	0
415	20231030	124000	17225910	5370	5370	5370	5370	100
416	20231030	123900	16688910	5360	5360	5360	5360	0
417	20231030	123800	16688910	5360	5360	5360	5360	0
418	20231030	123700	16688910	5360	5360	5360	5360	0
419	20231030	123600	16688910	5360	5360	5360	5360	0
420	20231030	123500	16688910	5360	5360	5360	5360	0
421	20231030	123400	16688910	5360	5360	5360	5360	200
422	20231030	123300	15616910	5360	5360	5360	5360	0
423	20231030	123200	15616910	5360	5360	5360	5360	0
424	20231030	123100	15616910	5360	5360	5360	5360	0
425	20231030	123000	15616910	5360	5360	5360	5360	0
426	20231030	122900	15616910	5360	5360	5360	5360	0
427	20231030	122800	15616910	5360	5360	5360	5360	0
428	20231030	122700	15616910	5360	5360	5360	5360	0
429	20231030	122600	15616910	5360	5360	5360	5360	0
430	20231030	122500	15616910	5360	5360	5360	5360	0
431	20231030	122400	15616910	5360	5360	5360	5360	0
432	20231030	122300	15616910	5360	5360	5360	5360	0
433	20231030	122200	15616910	5360	5360	5360	5360	0
434	20231030	122100	15616910	5360	5360	5360	5360	19
435	20231030	122000	15515070	5360	5360	5360	5360	0
436	20231030	121900	15515070	5360	5360	5360	5360	0
437	20231030	121800	15515070	5360	5360	5360	5360	0
438	20231030	121700	15515070	5360	5360	5360	5360	0
439	20231030	121600	15515070	5360	5360	5360	5360	11
440	20231030	121500	15456110	5360	5360	5360	5360	0
441	20231030	121400	15456110	5360	5360	5360	5360	0
442	20231030	121300	15456110	5360	5360	5360	5360	0
443	20231030	121200	15456110	5360	5360	5360	5360	0
444	20231030	121100	15456110	5360	5360	5360	5360	0
445	20231030	121000	15456110	5360	5360	5360	5360	0
446	20231030	120900	15456110	5360	5360	5360	5360	0
447	20231030	120800	15456110	5360	5360	5360	5360	0
448	20231030	120700	15456110	5360	5360	5360	5360	0
449	20231030	120600	15456110	5360	5360	5360	5360	0
450	20231030	120500	15456110	5360	5360	5360	5360	0
451	20231030	120400	15456110	5360	5360	5360	5360	0
452	20231030	120300	15456110	5360	5360	5360	5360	0
453	20231030	120200	15456110	5360	5360	5360	5360	0
454	20231030	120100	15456110	5360	5360	5360	5360	0
455	20231030	120000	15456110	5360	5360	5360	5360	0
456	20231030	115900	15456110	5360	5360	5360	5360	0
457	20231030	115800	15456110	5360	5360	5360	5360	50
458	20231030	115700	15188110	5350	5350	5350	5350	0
459	20231030	115600	15188110	5350	5350	5350	5350	0
460	20231030	115500	15188110	5350	5370	5370	5350	321
461	20231030	115400	13468320	5370	5370	5370	5370	30
462	20231030	115300	13307220	5430	5430	5430	5430	0
463	20231030	115200	13307220	5430	5430	5430	5430	0
464	20231030	115100	13307220	5430	5430	5430	5430	0
465	20231030	115000	13307220	5430	5430	5430	5430	3
466	20231030	114900	13290930	5430	5430	5430	5430	0
467	20231030	114800	13290930	5430	5430	5430	5430	0
468	20231030	114700	13290930	5430	5430	5430	5430	0
469	20231030	114600	13290930	5430	5430	5430	5430	0
470	20231030	114500	13290930	5430	5420	5430	5420	150
471	20231030	114400	12476470	5430	5410	5430	5410	500
472	20231030	114300	9765730	5410	5380	5410	5380	500
473	20231030	114200	7066190	5380	5380	5380	5380	0
474	20231030	114100	7066190	5380	5380	5380	5380	0
475	20231030	114000	7066190	5380	5380	5380	5380	0
476	20231030	113900	7066190	5380	5380	5380	5380	100
477	20231030	113800	6528190	5340	5340	5340	5340	20
478	20231030	113700	6421390	5380	5340	5380	5340	58
479	20231030	113600	6111350	5380	5380	5380	5380	3
480	20231030	113500	6095210	5380	5380	5380	5380	0
481	20231030	113400	6095210	5380	5380	5380	5380	0
482	20231030	113300	6095210	5380	5380	5380	5380	0
483	20231030	113200	6095210	5380	5380	5380	5380	0
484	20231030	113100	6095210	5380	5380	5380	5380	35
485	20231030	113000	5906910	5380	5380	5380	5380	0
486	20231030	112900	5906910	5380	5380	5380	5380	0
487	20231030	112800	5906910	5380	5380	5380	5380	0
488	20231030	112700	5906910	5380	5380	5380	5380	0
489	20231030	112600	5906910	5380	5380	5380	5380	0
490	20231030	112500	5906910	5380	5380	5380	5380	0
491	20231030	112400	5906910	5380	5380	5380	5380	0
492	20231030	112300	5906910	5380	5380	5380	5380	0
493	20231030	112200	5906910	5380	5380	5380	5380	0
494	20231030	112100	5906910	5380	5380	5380	5380	3
495	20231030	112000	5890770	5380	5380	5380	5380	5
496	20231030	111900	5863870	5380	5380	5380	5380	0
497	20231030	111800	5863870	5380	5380	5380	5380	5
498	20231030	111700	5836970	5380	5380	5380	5380	16
499	20231030	111600	5750890	5400	5380	5400	5380	3
500	20231030	111500	5734730	5380	5380	5380	5380	0
501	20231030	111400	5734730	5380	5380	5380	5380	0
502	20231030	111300	5734730	5380	5380	5380	5380	0
503	20231030	111200	5734730	5380	5380	5380	5380	0
504	20231030	111100	5734730	5380	5380	5380	5380	0
505	20231030	111000	5734730	5380	5380	5380	5380	0
506	20231030	110900	5734730	5380	5380	5380	5380	0
507	20231030	110800	5734730	5380	5380	5380	5380	0
508	20231030	110700	5734730	5380	5380	5380	5380	0
509	20231030	110600	5734730	5380	5380	5380	5380	0
510	20231030	110500	5734730	5380	5380	5380	5380	0
511	20231030	110400	5734730	5380	5380	5380	5380	13
512	20231030	110300	5664790	5380	5380	5380	5380	0
513	20231030	110200	5664790	5380	5380	5380	5380	0
514	20231030	110100	5664790	5380	5380	5380	5380	0
515	20231030	110000	5664790	5380	5380	5380	5380	0
516	20231030	105900	5664790	5380	5380	5380	5380	0
517	20231030	105800	5664790	5380	5380	5380	5380	0
518	20231030	105700	5664790	5380	5380	5380	5380	0
519	20231030	105600	5664790	5380	5380	5380	5380	23
520	20231030	105500	5541050	5380	5380	5380	5380	0
521	20231030	105400	5541050	5380	5380	5380	5380	55
522	20231030	105300	5245150	5370	5370	5370	5370	0
523	20231030	105200	5245150	5370	5370	5370	5370	0
524	20231030	105100	5245150	5370	5370	5370	5370	0
525	20231030	105000	5245150	5370	5370	5370	5370	0
526	20231030	104900	5245150	5370	5370	5370	5370	0
527	20231030	104800	5245150	5370	5370	5370	5370	0
528	20231030	104700	5245150	5370	5370	5370	5370	1
529	20231030	104600	5239780	5370	5370	5370	5370	0
530	20231030	104500	5239780	5370	5370	5370	5370	0
531	20231030	104400	5239780	5370	5370	5370	5370	0
532	20231030	104300	5239780	5370	5370	5370	5370	0
533	20231030	104200	5239780	5370	5370	5370	5370	0
534	20231030	104100	5239780	5370	5370	5370	5370	0
535	20231030	104000	5239780	5370	5370	5370	5370	1
536	20231030	103900	5234410	5340	5340	5340	5340	0
537	20231030	103800	5234410	5340	5340	5340	5340	0
538	20231030	103700	5234410	5340	5340	5340	5340	0
539	20231030	103600	5234410	5340	5340	5340	5340	0
540	20231030	103500	5234410	5340	5340	5340	5340	0
541	20231030	103400	5234410	5340	5340	5340	5340	0
542	20231030	103300	5234410	5340	5340	5340	5340	0
543	20231030	103200	5234410	5340	5340	5340	5340	0
544	20231030	103100	5234410	5340	5340	5340	5340	0
545	20231030	103000	5234410	5340	5340	5340	5340	0
546	20231030	102900	5234410	5340	5340	5340	5340	0
547	20231030	102800	5234410	5340	5340	5340	5340	318
548	20231030	102700	3536290	5340	5340	5340	5340	0
549	20231030	102600	3536290	5340	5340	5340	5340	0
550	20231030	102500	3536290	5340	5340	5340	5340	10
551	20231030	102400	3482890	5340	5340	5340	5340	44
552	20231030	102300	3247930	5350	5350	5350	5350	6
553	20231030	102200	3215830	5370	5370	5370	5370	0
554	20231030	102100	3215830	5370	5370	5370	5370	0
555	20231030	102000	3215830	5370	5370	5370	5370	0
556	20231030	101900	3215830	5370	5370	5370	5370	0
557	20231030	101800	3215830	5370	5370	5370	5370	0
558	20231030	101700	3215830	5370	5370	5370	5370	0
559	20231030	101600	3215830	5370	5370	5370	5370	0
560	20231030	101500	3215830	5370	5370	5370	5370	15
561	20231030	101400	3135280	5380	5380	5380	5380	0
562	20231030	101300	3135280	5380	5380	5380	5380	0
563	20231030	101200	3135280	5380	5380	5380	5380	0
564	20231030	101100	3135280	5380	5380	5380	5380	0
565	20231030	101000	3135280	5380	5380	5380	5380	0
566	20231030	100900	3135280	5380	5380	5380	5380	0
567	20231030	100800	3135280	5380	5380	5380	5380	0
568	20231030	100700	3135280	5380	5380	5380	5380	0
569	20231030	100600	3135280	5380	5380	5380	5380	0
570	20231030	100500	3135280	5380	5380	5380	5380	0
571	20231030	100400	3135280	5380	5380	5380	5380	0
572	20231030	100300	3135280	5380	5380	5380	5380	0
573	20231030	100200	3135280	5380	5380	5380	5380	0
574	20231030	100100	3135280	5380	5380	5380	5380	0
575	20231030	100000	3135280	5380	5380	5380	5380	0
576	20231030	095900	3135280	5380	5380	5380	5380	0
577	20231030	095800	3135280	5380	5380	5380	5380	0
578	20231030	095700	3135280	5380	5380	5380	5380	0
579	20231030	095600	3135280	5380	5380	5380	5380	0
580	20231030	095500	3135280	5380	5380	5380	5380	1
581	20231030	095400	3129900	5380	5380	5380	5380	10
582	20231030	095300	3076100	5320	5320	5320	5320	0
583	20231030	095200	3076100	5320	5320	5320	5320	0
584	20231030	095100	3076100	5320	5320	5320	5320	0
585	20231030	095000	3076100	5320	5320	5320	5320	0
586	20231030	094900	3076100	5320	5320	5320	5320	0
587	20231030	094800	3076100	5320	5320	5320	5320	0
588	20231030	094700	3076100	5320	5320	5320	5320	0
589	20231030	094600	3076100	5320	5320	5320	5320	2
590	20231030	094500	3065460	5380	5380	5380	5380	0
591	20231030	094400	3065460	5380	5380	5380	5380	0
592	20231030	094300	3065460	5380	5380	5380	5380	0
593	20231030	094200	3065460	5380	5380	5380	5380	0
594	20231030	094100	3065460	5380	5380	5380	5380	0
595	20231030	094000	3065460	5380	5380	5380	5380	0
596	20231030	093900	3065460	5380	5380	5380	5380	0
597	20231030	093800	3065460	5380	5380	5380	5380	0
598	20231030	093700	3065460	5380	5380	5380	5380	1
599	20231030	093600	3060080	5320	5320	5320	5320	0
600	20231030	093500	3060080	5320	5330	5330	5320	27
601	20231030	093400	2916300	5410	5410	5410	5410	0
602	20231030	093300	2916300	5410	5410	5410	5410	0
603	20231030	093200	2916300	5410	5330	5410	5330	16
604	20231030	093100	2830160	5290	5290	5290	5290	0
605	20231030	093000	2830160	5290	5290	5290	5290	0
606	20231030	092900	2830160	5290	5370	5370	5290	96
607	20231030	092800	2319840	5370	5370	5370	5370	8
608	20231030	092700	2276880	5370	5370	5370	5370	10
609	20231030	092600	2223180	5370	5370	5370	5370	0
610	20231030	092500	2223180	5370	5370	5370	5370	0
611	20231030	092400	2223180	5370	5370	5370	5370	0
612	20231030	092300	2223180	5370	5370	5370	5370	180
613	20231030	092200	1256580	5370	5370	5370	5370	0
614	20231030	092100	1256580	5370	5370	5370	5370	0
615	20231030	092000	1256580	5370	5370	5370	5370	0
616	20231030	091900	1256580	5370	5370	5370	5370	0
617	20231030	091800	1256580	5370	5370	5370	5370	0
618	20231030	091700	1256580	5370	5370	5370	5370	0
619	20231030	091600	1256580	5370	5370	5370	5370	0
620	20231030	091500	1256580	5370	5370	5370	5370	0
621	20231030	091400	1256580	5370	5370	5370	5370	0
622	20231030	091300	1256580	5370	5370	5370	5370	0
623	20231030	091200	1256580	5370	5370	5370	5370	0
624	20231030	091100	1256580	5370	5370	5370	5370	0
625	20231030	091000	1256580	5370	5370	5370	5370	0
626	20231030	090900	1256580	5370	5370	5370	5370	0
627	20231030	090800	1256580	5370	5370	5370	5370	1
628	20231030	090700	1251210	5370	5370	5370	5370	0
629	20231030	090600	1251210	5370	5370	5370	5370	0
630	20231030	090500	1251210	5370	5370	5370	5370	0
631	20231030	090400	1251210	5370	5370	5370	5370	0
632	20231030	090300	1251210	5370	5370	5370	5370	0
633	20231030	090200	1251210	5370	5370	5370	5370	0
634	20231030	090100	1251210	5370	5370	5370	5370	233
635	20231030	090000	0	5380	5380	5380	5380	0