KissMeData/004840/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184200	70523460	5260	5260	5260	5260	505
3	20231027	184100	70523460	5260	5260	5260	5260	0
4	20231027	184000	70523460	5260	5260	5260	5260	0
5	20231027	183900	70523460	5260	5260	5260	5260	0
6	20231027	183800	70523460	5260	5260	5260	5260	0
7	20231027	183700	70523460	5260	5260	5260	5260	0
8	20231027	183600	70523460	5260	5260	5260	5260	0
9	20231027	183500	70523460	5260	5260	5260	5260	0
10	20231027	183400	70523460	5260	5260	5260	5260	0
11	20231027	183300	70523460	5260	5260	5260	5260	0
12	20231027	183200	70523460	5260	5260	5260	5260	0
13	20231027	183100	70523460	5260	5260	5260	5260	0
14	20231027	183000	70523460	5260	5260	5260	5260	0
15	20231027	182900	70523460	5260	5260	5260	5260	0
16	20231027	182800	70523460	5260	5260	5260	5260	0
17	20231027	182700	70523460	5260	5260	5260	5260	0
18	20231027	182600	70523460	5260	5260	5260	5260	0
19	20231027	182500	70523460	5260	5260	5260	5260	0
20	20231027	182400	70523460	5260	5260	5260	5260	0
21	20231027	182300	70523460	5260	5260	5260	5260	0
22	20231027	182200	70523460	5260	5260	5260	5260	0
23	20231027	182100	70523460	5260	5260	5260	5260	0
24	20231027	182000	70523460	5260	5260	5260	5260	0
25	20231027	181900	70523460	5260	5260	5260	5260	0
26	20231027	181800	70523460	5260	5260	5260	5260	0
27	20231027	181700	70523460	5260	5260	5260	5260	0
28	20231027	181600	70523460	5260	5260	5260	5260	0
29	20231027	181500	70523460	5260	5260	5260	5260	0
30	20231027	181400	70523460	5260	5260	5260	5260	0
31	20231027	181300	70523460	5260	5260	5260	5260	0
32	20231027	181200	70523460	5260	5260	5260	5260	505
33	20231027	181100	70523460	5260	5260	5260	5260	0
34	20231027	181000	70523460	5260	5260	5260	5260	0
35	20231027	180900	70523460	5260	5260	5260	5260	0
36	20231027	180800	70523460	5260	5260	5260	5260	0
37	20231027	180700	70523460	5260	5260	5260	5260	0
38	20231027	180600	70523460	5260	5260	5260	5260	0
39	20231027	180500	70523460	5260	5260	5260	5260	0
40	20231027	180400	70523460	5260	5260	5260	5260	0
41	20231027	180300	70523460	5260	5260	5260	5260	0
42	20231027	180200	70523460	5260	5260	5260	5260	0
43	20231027	180100	70523460	5260	5260	5260	5260	0
44	20231027	180000	70523460	5260	5260	5260	5260	0
45	20231027	175900	70523460	5260	5260	5260	5260	0
46	20231027	175800	70523460	5260	5260	5260	5260	0
47	20231027	175700	70523460	5260	5260	5260	5260	0
48	20231027	175600	70523460	5260	5260	5260	5260	0
49	20231027	175500	70523460	5260	5260	5260	5260	0
50	20231027	175400	70523460	5260	5260	5260	5260	0
51	20231027	175300	70523460	5260	5260	5260	5260	0
52	20231027	175200	70523460	5260	5260	5260	5260	0
53	20231027	175100	70523460	5260	5260	5260	5260	0
54	20231027	175000	70523460	5260	5260	5260	5260	0
55	20231027	174900	70523460	5260	5260	5260	5260	0
56	20231027	174800	70523460	5260	5260	5260	5260	0
57	20231027	174700	70523460	5260	5260	5260	5260	0
58	20231027	174600	70523460	5260	5260	5260	5260	0
59	20231027	174500	70523460	5260	5260	5260	5260	0
60	20231027	174400	70523460	5260	5260	5260	5260	0
61	20231027	174300	70523460	5260	5260	5260	5260	0
62	20231027	174200	70523460	5260	5260	5260	5260	505
63	20231027	174100	70523460	5260	5260	5260	5260	0
64	20231027	174000	70523460	5260	5260	5260	5260	0
65	20231027	173900	70523460	5260	5260	5260	5260	0
66	20231027	173800	70523460	5260	5260	5260	5260	0
67	20231027	173700	70523460	5260	5260	5260	5260	0
68	20231027	173600	70523460	5260	5260	5260	5260	0
69	20231027	173500	70523460	5260	5260	5260	5260	0
70	20231027	173400	70523460	5260	5260	5260	5260	0
71	20231027	173300	70523460	5260	5260	5260	5260	0
72	20231027	173200	70523460	5260	5260	5260	5260	0
73	20231027	173100	70523460	5260	5260	5260	5260	0
74	20231027	173000	70523460	5260	5260	5260	5260	0
75	20231027	172900	70523460	5260	5260	5260	5260	0
76	20231027	172800	70523460	5260	5260	5260	5260	0
77	20231027	172700	70523460	5260	5260	5260	5260	0
78	20231027	172600	70523460	5260	5260	5260	5260	0
79	20231027	172500	70523460	5260	5260	5260	5260	0
80	20231027	172400	70523460	5260	5260	5260	5260	0
81	20231027	172300	70523460	5260	5260	5260	5260	0
82	20231027	172200	70523460	5260	5260	5260	5260	0
83	20231027	172100	70523460	5260	5260	5260	5260	0
84	20231027	172000	70523460	5260	5260	5260	5260	0
85	20231027	171900	70523460	5260	5260	5260	5260	0
86	20231027	171800	70523460	5260	5260	5260	5260	0
87	20231027	171700	70523460	5260	5260	5260	5260	0
88	20231027	171600	70523460	5260	5260	5260	5260	0
89	20231027	171500	70523460	5260	5260	5260	5260	0
90	20231027	171400	70523460	5260	5260	5260	5260	0
91	20231027	171300	70523460	5260	5260	5260	5260	0
92	20231027	171200	70523460	5260	5260	5260	5260	505
93	20231027	171100	70523460	5260	5260	5260	5260	0
94	20231027	171000	70523460	5260	5260	5260	5260	0
95	20231027	170900	70523460	5260	5260	5260	5260	0
96	20231027	170800	70523460	5260	5260	5260	5260	0
97	20231027	170700	70523460	5260	5260	5260	5260	0
98	20231027	170600	70523460	5260	5260	5260	5260	0
99	20231027	170500	70523460	5260	5260	5260	5260	0
100	20231027	170400	70523460	5260	5260	5260	5260	0
101	20231027	170300	70523460	5260	5260	5260	5260	0
102	20231027	170200	70523460	5260	5260	5260	5260	0
103	20231027	170100	70523460	5260	5260	5260	5260	0
104	20231027	170000	70523460	5260	5260	5260	5260	0
105	20231027	165900	70523460	5260	5260	5260	5260	0
106	20231027	165800	70523460	5260	5260	5260	5260	0
107	20231027	165700	70523460	5260	5260	5260	5260	0
108	20231027	165600	70523460	5260	5260	5260	5260	0
109	20231027	165500	70523460	5260	5260	5260	5260	0
110	20231027	165400	70523460	5260	5260	5260	5260	0
111	20231027	165300	70523460	5260	5260	5260	5260	0
112	20231027	165200	70523460	5260	5260	5260	5260	0
113	20231027	165100	70523460	5260	5260	5260	5260	0
114	20231027	165000	70523460	5260	5260	5260	5260	0
115	20231027	164900	70523460	5260	5260	5260	5260	0
116	20231027	164800	70523460	5260	5260	5260	5260	0
117	20231027	164700	70523460	5260	5260	5260	5260	0
118	20231027	164600	70523460	5260	5260	5260	5260	0
119	20231027	164500	70523460	5260	5260	5260	5260	0
120	20231027	164400	70523460	5260	5260	5260	5260	0
121	20231027	164300	70523460	5260	5260	5260	5260	0
122	20231027	164200	70523460	5260	5260	5260	5260	505
123	20231027	164100	70523460	5260	5260	5260	5260	0
124	20231027	164000	70523460	5260	5260	5260	5260	0
125	20231027	163900	70523460	5260	5260	5260	5260	0
126	20231027	163800	70523460	5260	5260	5260	5260	0
127	20231027	163700	70523460	5260	5260	5260	5260	0
128	20231027	163600	70523460	5260	5260	5260	5260	0
129	20231027	163500	70523460	5260	5260	5260	5260	0
130	20231027	163400	70523460	5260	5260	5260	5260	0
131	20231027	163300	70523460	5260	5260	5260	5260	0
132	20231027	163200	70523460	5260	5260	5260	5260	0
133	20231027	163100	70523460	5260	5260	5260	5260	0
134	20231027	163000	70523460	5260	5260	5260	5260	0
135	20231027	162900	70523460	5260	5260	5260	5260	0
136	20231027	162800	70523460	5260	5260	5260	5260	0
137	20231027	162700	70523460	5260	5260	5260	5260	0
138	20231027	162600	70523460	5260	5260	5260	5260	0
139	20231027	162500	70523460	5260	5260	5260	5260	0
140	20231027	162400	70523460	5260	5260	5260	5260	0
141	20231027	162300	70523460	5260	5260	5260	5260	0
142	20231027	162200	70523460	5260	5260	5260	5260	0
143	20231027	162100	70523460	5260	5260	5260	5260	0
144	20231027	162000	70523460	5260	5260	5260	5260	0
145	20231027	161900	70523460	5260	5260	5260	5260	0
146	20231027	161800	70523460	5260	5260	5260	5260	0
147	20231027	161700	70523460	5260	5260	5260	5260	0
148	20231027	161600	70523460	5260	5260	5260	5260	0
149	20231027	161500	70523460	5260	5260	5260	5260	0
150	20231027	161400	70523460	5260	5260	5260	5260	0
151	20231027	161300	70523460	5260	5260	5260	5260	0
152	20231027	161200	70523460	5260	5260	5260	5260	505
153	20231027	161100	70523460	5260	5260	5260	5260	0
154	20231027	161000	70523460	5260	5260	5260	5260	0
155	20231027	160900	70523460	5260	5260	5260	5260	0
156	20231027	160800	70523460	5260	5260	5260	5260	0
157	20231027	160700	70523460	5260	5260	5260	5260	0
158	20231027	160600	70523460	5260	5260	5260	5260	0
159	20231027	160500	70523460	5260	5260	5260	5260	0
160	20231027	160400	70523460	5260	5260	5260	5260	0
161	20231027	160300	70523460	5260	5260	5260	5260	0
162	20231027	160200	70523460	5260	5260	5260	5260	0
163	20231027	160100	70523460	5260	5260	5260	5260	0
164	20231027	160000	70523460	5260	5260	5260	5260	0
165	20231027	155900	70523460	5260	5260	5260	5260	0
166	20231027	155800	70523460	5260	5260	5260	5260	0
167	20231027	155700	70523460	5260	5260	5260	5260	0
168	20231027	155600	70523460	5260	5260	5260	5260	0
169	20231027	155500	70523460	5260	5260	5260	5260	0
170	20231027	155400	70523460	5260	5260	5260	5260	0
171	20231027	155300	70523460	5260	5260	5260	5260	0
172	20231027	155200	70523460	5260	5260	5260	5260	0
173	20231027	155100	70523460	5260	5260	5260	5260	0
174	20231027	155000	70523460	5260	5260	5260	5260	0
175	20231027	154900	70523460	5260	5260	5260	5260	0
176	20231027	154800	70523460	5260	5260	5260	5260	0
177	20231027	154700	70523460	5260	5260	5260	5260	0
178	20231027	154600	70523460	5260	5260	5260	5260	0
179	20231027	154500	70523460	5260	5260	5260	5260	0
180	20231027	154400	70523460	5260	5260	5260	5260	0
181	20231027	154300	70523460	5260	5260	5260	5260	0
182	20231027	154200	70523460	5260	5260	5260	5260	505
183	20231027	154100	70523460	5260	5260	5260	5260	0
184	20231027	154000	70523460	5260	5260	5260	5260	0
185	20231027	153900	70523460	5260	5260	5260	5260	0
186	20231027	153800	70523460	5260	5260	5260	5260	0
187	20231027	153700	70523460	5260	5260	5260	5260	0
188	20231027	153600	70523460	5260	5260	5260	5260	0
189	20231027	153500	70523460	5260	5260	5260	5260	0
190	20231027	153400	70523460	5260	5260	5260	5260	0
191	20231027	153300	70523460	5260	5260	5260	5260	0
192	20231027	153200	70523460	5260	5260	5260	5260	0
193	20231027	153100	70523460	5260	5260	5260	5260	0
194	20231027	153000	70523460	5260	5260	5260	5260	505
195	20231027	152900	67867160	5300	5300	5300	5300	0
196	20231027	152800	67867160	5300	5300	5300	5300	0
197	20231027	152700	67867160	5300	5300	5300	5300	0
198	20231027	152600	67867160	5300	5300	5300	5300	0
199	20231027	152500	67867160	5300	5300	5300	5300	0
200	20231027	152400	67867160	5300	5300	5300	5300	0
201	20231027	152300	67867160	5300	5300	5300	5300	0
202	20231027	152200	67867160	5300	5300	5300	5300	0
203	20231027	152100	67867160	5300	5300	5300	5300	0
204	20231027	152000	67867160	5300	5300	5300	5300	0
205	20231027	151900	67867160	5300	5300	5300	5300	17
206	20231027	151800	67777060	5340	5340	5340	5340	0
207	20231027	151700	67777060	5340	5340	5340	5340	10
208	20231027	151600	67723660	5300	5300	5300	5300	0
209	20231027	151500	67723660	5300	5300	5300	5300	0
210	20231027	151400	67723660	5300	5300	5300	5300	0
211	20231027	151300	67723660	5300	5300	5300	5300	0
212	20231027	151200	67723660	5300	5300	5300	5300	0
213	20231027	151100	67723660	5300	5300	5300	5300	0
214	20231027	151000	67723660	5300	5290	5300	5290	23
215	20231027	150900	67601840	5300	5300	5300	5300	101
216	20231027	150800	67066540	5300	5300	5300	5300	0
217	20231027	150700	67066540	5300	5300	5300	5300	0
218	20231027	150600	67066540	5300	5300	5300	5300	0
219	20231027	150500	67066540	5300	5300	5300	5300	0
220	20231027	150400	67066540	5300	5300	5300	5300	0
221	20231027	150300	67066540	5300	5310	5310	5300	441
222	20231027	150200	64728670	5350	5350	5350	5350	0
223	20231027	150100	64728670	5350	5340	5350	5340	7
224	20231027	150000	64691230	5320	5320	5320	5320	31
225	20231027	145900	64526310	5320	5320	5320	5320	1
226	20231027	145800	64520990	5350	5350	5350	5350	0
227	20231027	145700	64520990	5350	5350	5350	5350	0
228	20231027	145600	64520990	5350	5350	5350	5350	0
229	20231027	145500	64520990	5350	5350	5350	5350	0
230	20231027	145400	64520990	5350	5350	5350	5350	0
231	20231027	145300	64520990	5350	5350	5350	5350	1
232	20231027	145200	64515640	5320	5320	5320	5320	15
233	20231027	145100	64435840	5330	5330	5330	5330	3
234	20231027	145000	64419850	5330	5330	5330	5330	0
235	20231027	144900	64419850	5330	5330	5330	5330	0
236	20231027	144800	64419850	5330	5330	5330	5330	0
237	20231027	144700	64419850	5330	5330	5330	5330	0
238	20231027	144600	64419850	5330	5330	5330	5330	0
239	20231027	144500	64419850	5330	5330	5330	5330	0
240	20231027	144400	64419850	5330	5330	5330	5330	0
241	20231027	144300	64419850	5330	5330	5330	5330	0
242	20231027	144200	64419850	5330	5330	5330	5330	0
243	20231027	144100	64419850	5330	5330	5330	5330	23
244	20231027	144000	64297260	5340	5340	5340	5340	0
245	20231027	143900	64297260	5340	5340	5340	5340	0
246	20231027	143800	64297260	5340	5340	5340	5340	0
247	20231027	143700	64297260	5340	5340	5340	5340	0
248	20231027	143600	64297260	5340	5340	5340	5340	0
249	20231027	143500	64297260	5340	5350	5350	5340	24
250	20231027	143400	64169000	5360	5360	5360	5360	0
251	20231027	143300	64169000	5360	5360	5360	5360	0
252	20231027	143200	64169000	5360	5360	5360	5360	0
253	20231027	143100	64169000	5360	5360	5360	5360	0
254	20231027	143000	64169000	5360	5360	5360	5360	0
255	20231027	142900	64169000	5360	5360	5360	5360	0
256	20231027	142800	64169000	5360	5360	5360	5360	0
257	20231027	142700	64169000	5360	5360	5360	5360	0
258	20231027	142600	64169000	5360	5360	5360	5360	0
259	20231027	142500	64169000	5360	5360	5360	5360	0
260	20231027	142400	64169000	5360	5360	5360	5360	0
261	20231027	142300	64169000	5360	5360	5360	5360	0
262	20231027	142200	64169000	5360	5360	5360	5360	0
263	20231027	142100	64169000	5360	5360	5360	5360	0
264	20231027	142000	64169000	5360	5360	5360	5360	0
265	20231027	141900	64169000	5360	5360	5360	5360	0
266	20231027	141800	64169000	5360	5360	5360	5360	0
267	20231027	141700	64169000	5360	5360	5360	5360	0
268	20231027	141600	64169000	5360	5360	5360	5360	0
269	20231027	141500	64169000	5360	5360	5360	5360	0
270	20231027	141400	64169000	5360	5360	5360	5360	0
271	20231027	141300	64169000	5360	5360	5360	5360	0
272	20231027	141200	64169000	5360	5360	5360	5360	0
273	20231027	141100	64169000	5360	5360	5360	5360	0
274	20231027	141000	64169000	5360	5360	5360	5360	0
275	20231027	140900	64169000	5360	5360	5360	5360	0
276	20231027	140800	64169000	5360	5360	5360	5360	0
277	20231027	140700	64169000	5360	5360	5360	5360	0
278	20231027	140600	64169000	5360	5360	5360	5360	0
279	20231027	140500	64169000	5360	5360	5360	5360	10
280	20231027	140400	64115400	5330	5330	5330	5330	0
281	20231027	140300	64115400	5330	5330	5330	5330	0
282	20231027	140200	64115400	5330	5330	5330	5330	0
283	20231027	140100	64115400	5330	5330	5330	5330	0
284	20231027	140000	64115400	5330	5330	5330	5330	0
285	20231027	135900	64115400	5330	5330	5330	5330	0
286	20231027	135800	64115400	5330	5330	5330	5330	0
287	20231027	135700	64115400	5330	5330	5330	5330	0
288	20231027	135600	64115400	5330	5330	5330	5330	2
289	20231027	135500	64104740	5360	5360	5360	5360	0
290	20231027	135400	64104740	5360	5360	5360	5360	0
291	20231027	135300	64104740	5360	5360	5360	5360	0
292	20231027	135200	64104740	5360	5360	5360	5360	0
293	20231027	135100	64104740	5360	5360	5360	5360	0
294	20231027	135000	64104740	5360	5360	5360	5360	11
295	20231027	134900	64045780	5360	5360	5360	5360	0
296	20231027	134800	64045780	5360	5360	5360	5360	0
297	20231027	134700	64045780	5360	5310	5360	5310	1360
298	20231027	134600	56766620	5290	5290	5290	5290	0
299	20231027	134500	56766620	5290	5290	5290	5290	0
300	20231027	134400	56766620	5290	5290	5290	5290	0
301	20231027	134300	56766620	5290	5290	5290	5290	0
302	20231027	134200	56766620	5290	5290	5290	5290	0
303	20231027	134100	56766620	5290	5290	5290	5290	0
304	20231027	134000	56766620	5290	5290	5290	5290	0
305	20231027	133900	56766620	5290	5290	5290	5290	0
306	20231027	133800	56766620	5290	5290	5290	5290	0
307	20231027	133700	56766620	5290	5290	5290	5290	20
308	20231027	133600	56660820	5270	5270	5270	5270	0
309	20231027	133500	56660820	5270	5270	5270	5270	0
310	20231027	133400	56660820	5270	5270	5270	5270	0
311	20231027	133300	56660820	5270	5270	5270	5270	0
312	20231027	133200	56660820	5270	5270	5270	5270	0
313	20231027	133100	56660820	5270	5270	5270	5270	0
314	20231027	133000	56660820	5270	5270	5270	5270	0
315	20231027	132900	56660820	5270	5270	5270	5270	0
316	20231027	132800	56660820	5270	5270	5270	5270	0
317	20231027	132700	56660820	5270	5270	5270	5270	0
318	20231027	132600	56660820	5270	5270	5270	5270	0
319	20231027	132500	56660820	5270	5290	5290	5270	180
320	20231027	132400	55711800	5290	5320	5350	5290	390
321	20231027	132300	53627760	5300	5300	5300	5300	0
322	20231027	132200	53627760	5300	5300	5300	5300	0
323	20231027	132100	53627760	5300	5300	5300	5300	0
324	20231027	132000	53627760	5300	5300	5300	5300	0
325	20231027	131900	53627760	5300	5300	5300	5300	0
326	20231027	131800	53627760	5300	5300	5300	5300	3
327	20231027	131700	53611860	5300	5300	5300	5300	0
328	20231027	131600	53611860	5300	5300	5300	5300	0
329	20231027	131500	53611860	5300	5300	5300	5300	0
330	20231027	131400	53611860	5300	5300	5300	5300	492
331	20231027	131300	51004260	5300	5300	5300	5300	0
332	20231027	131200	51004260	5300	5300	5300	5300	0
333	20231027	131100	51004260	5300	5300	5300	5300	0
334	20231027	131000	51004260	5300	5300	5300	5300	0
335	20231027	130900	51004260	5300	5300	5300	5300	0
336	20231027	130800	51004260	5300	5300	5300	5300	0
337	20231027	130700	51004260	5300	5300	5300	5300	0
338	20231027	130600	51004260	5300	5300	5300	5300	0
339	20231027	130500	51004260	5300	5300	5300	5300	0
340	20231027	130400	51004260	5300	5300	5300	5300	0
341	20231027	130300	51004260	5300	5300	5300	5300	0
342	20231027	130200	51004260	5300	5300	5300	5300	0
343	20231027	130100	51004260	5300	5300	5300	5300	0
344	20231027	130000	51004260	5300	5300	5300	5300	0
345	20231027	125900	51004260	5300	5300	5300	5300	136
346	20231027	125800	50283460	5300	5300	5300	5300	0
347	20231027	125700	50283460	5300	5300	5300	5300	0
348	20231027	125600	50283460	5300	5300	5300	5300	0
349	20231027	125500	50283460	5300	5300	5300	5300	0
350	20231027	125400	50283460	5300	5300	5300	5300	15
351	20231027	125300	50203960	5300	5300	5300	5300	0
352	20231027	125200	50203960	5300	5300	5300	5300	0
353	20231027	125100	50203960	5300	5300	5300	5300	62
354	20231027	125000	49875360	5300	5300	5300	5300	100
355	20231027	124900	49345360	5300	5300	5300	5300	0
356	20231027	124800	49345360	5300	5300	5300	5300	0
357	20231027	124700	49345360	5300	5300	5300	5300	0
358	20231027	124600	49345360	5300	5330	5330	5300	39
359	20231027	124500	49137520	5330	5330	5330	5330	0
360	20231027	124400	49137520	5330	5330	5330	5330	0
361	20231027	124300	49137520	5330	5330	5330	5330	0
362	20231027	124200	49137520	5330	5330	5330	5330	0
363	20231027	124100	49137520	5330	5330	5330	5330	0
364	20231027	124000	49137520	5330	5330	5330	5330	0
365	20231027	123900	49137520	5330	5330	5330	5330	0
366	20231027	123800	49137520	5330	5340	5340	5330	112
367	20231027	123700	48540520	5340	5340	5340	5340	0
368	20231027	123600	48540520	5340	5340	5340	5340	0
369	20231027	123500	48540520	5340	5340	5340	5340	0
370	20231027	123400	48540520	5340	5340	5340	5340	18
371	20231027	123300	48444400	5340	5340	5340	5340	0
372	20231027	123200	48444400	5340	5340	5340	5340	0
373	20231027	123100	48444400	5340	5340	5340	5340	0
374	20231027	123000	48444400	5340	5340	5340	5340	0
375	20231027	122900	48444400	5340	5340	5340	5340	0
376	20231027	122800	48444400	5340	5340	5340	5340	0
377	20231027	122700	48444400	5340	5340	5340	5340	0
378	20231027	122600	48444400	5340	5340	5340	5340	0
379	20231027	122500	48444400	5340	5340	5340	5340	0
380	20231027	122400	48444400	5340	5340	5340	5340	0
381	20231027	122300	48444400	5340	5340	5340	5340	0
382	20231027	122200	48444400	5340	5340	5340	5340	0
383	20231027	122100	48444400	5340	5340	5340	5340	0
384	20231027	122000	48444400	5340	5340	5340	5340	0
385	20231027	121900	48444400	5340	5340	5340	5340	140
386	20231027	121800	47696800	5360	5360	5360	5360	0
387	20231027	121700	47696800	5360	5360	5360	5360	0
388	20231027	121600	47696800	5360	5360	5360	5360	0
389	20231027	121500	47696800	5360	5360	5360	5360	0
390	20231027	121400	47696800	5360	5360	5360	5360	0
391	20231027	121300	47696800	5360	5360	5360	5360	0
392	20231027	121200	47696800	5360	5360	5360	5360	0
393	20231027	121100	47696800	5360	5360	5360	5360	0
394	20231027	121000	47696800	5360	5360	5360	5360	0
395	20231027	120900	47696800	5360	5360	5360	5360	0
396	20231027	120800	47696800	5360	5360	5360	5360	0
397	20231027	120700	47696800	5360	5360	5360	5360	0
398	20231027	120600	47696800	5360	5360	5360	5360	0
399	20231027	120500	47696800	5360	5360	5360	5360	0
400	20231027	120400	47696800	5360	5360	5360	5360	0
401	20231027	120300	47696800	5360	5360	5360	5360	0
402	20231027	120200	47696800	5360	5360	5360	5360	0
403	20231027	120100	47696800	5360	5360	5360	5360	0
404	20231027	120000	47696800	5360	5360	5360	5360	0
405	20231027	115900	47696800	5360	5360	5360	5360	0
406	20231027	115800	47696800	5360	5360	5360	5360	0
407	20231027	115700	47696800	5360	5360	5360	5360	0
408	20231027	115600	47696800	5360	5360	5360	5360	0
409	20231027	115500	47696800	5360	5360	5360	5360	0
410	20231027	115400	47696800	5360	5360	5360	5360	0
411	20231027	115300	47696800	5360	5360	5360	5360	0
412	20231027	115200	47696800	5360	5360	5360	5360	0
413	20231027	115100	47696800	5360	5360	5360	5360	0
414	20231027	115000	47696800	5360	5360	5360	5360	0
415	20231027	114900	47696800	5360	5360	5360	5360	0
416	20231027	114800	47696800	5360	5360	5360	5360	0
417	20231027	114700	47696800	5360	5360	5360	5360	1
418	20231027	114600	47691440	5340	5340	5340	5340	0
419	20231027	114500	47691440	5340	5340	5340	5340	0
420	20231027	114400	47691440	5340	5340	5340	5340	0
421	20231027	114300	47691440	5340	5340	5340	5340	0
422	20231027	114200	47691440	5340	5340	5340	5340	0
423	20231027	114100	47691440	5340	5340	5340	5340	0
424	20231027	114000	47691440	5340	5340	5340	5340	0
425	20231027	113900	47691440	5340	5340	5340	5340	0
426	20231027	113800	47691440	5340	5350	5350	5340	1350
427	20231027	113700	40479620	5330	5330	5330	5330	0
428	20231027	113600	40479620	5330	5330	5330	5330	0
429	20231027	113500	40479620	5330	5330	5330	5330	0
430	20231027	113400	40479620	5330	5330	5330	5330	0
431	20231027	113300	40479620	5330	5330	5330	5330	0
432	20231027	113200	40479620	5330	5330	5330	5330	0
433	20231027	113100	40479620	5330	5330	5330	5330	0
434	20231027	113000	40479620	5330	5330	5330	5330	0
435	20231027	112900	40479620	5330	5330	5330	5330	0
436	20231027	112800	40479620	5330	5330	5330	5330	0
437	20231027	112700	40479620	5330	5330	5330	5330	0
438	20231027	112600	40479620	5330	5330	5330	5330	0
439	20231027	112500	40479620	5330	5330	5330	5330	0
440	20231027	112400	40479620	5330	5330	5330	5330	0
441	20231027	112300	40479620	5330	5330	5330	5330	0
442	20231027	112200	40479620	5330	5330	5330	5330	0
443	20231027	112100	40479620	5330	5330	5330	5330	0
444	20231027	112000	40479620	5330	5330	5330	5330	0
445	20231027	111900	40479620	5330	5330	5330	5330	0
446	20231027	111800	40479620	5330	5330	5330	5330	0
447	20231027	111700	40479620	5330	5330	5330	5330	0
448	20231027	111600	40479620	5330	5330	5330	5330	0
449	20231027	111500	40479620	5330	5330	5330	5330	0
450	20231027	111400	40479620	5330	5330	5330	5330	0
451	20231027	111300	40479620	5330	5330	5330	5330	0
452	20231027	111200	40479620	5330	5330	5330	5330	0
453	20231027	111100	40479620	5330	5350	5350	5330	30
454	20231027	111000	40319500	5330	5330	5330	5330	0
455	20231027	110900	40319500	5330	5330	5330	5330	0
456	20231027	110800	40319500	5330	5330	5330	5330	0
457	20231027	110700	40319500	5330	5330	5330	5330	0
458	20231027	110600	40319500	5330	5330	5330	5330	0
459	20231027	110500	40319500	5330	5330	5330	5330	0
460	20231027	110400	40319500	5330	5330	5330	5330	0
461	20231027	110300	40319500	5330	5330	5330	5330	0
462	20231027	110200	40319500	5330	5330	5330	5330	0
463	20231027	110100	40319500	5330	5330	5330	5330	0
464	20231027	110000	40319500	5330	5330	5330	5330	0
465	20231027	105900	40319500	5330	5330	5330	5330	0
466	20231027	105800	40319500	5330	5330	5330	5330	0
467	20231027	105700	40319500	5330	5330	5330	5330	0
468	20231027	105600	40319500	5330	5330	5330	5330	0
469	20231027	105500	40319500	5330	5330	5330	5330	0
470	20231027	105400	40319500	5330	5330	5330	5330	0
471	20231027	105300	40319500	5330	5370	5370	5330	581
472	20231027	105200	37202770	5370	5370	5370	5370	44
473	20231027	105100	36966490	5370	5370	5370	5370	0
474	20231027	105000	36966490	5370	5370	5370	5370	0
475	20231027	104900	36966490	5370	5370	5370	5370	0
476	20231027	104800	36966490	5370	5370	5370	5370	0
477	20231027	104700	36966490	5370	5370	5370	5370	0
478	20231027	104600	36966490	5370	5370	5370	5370	0
479	20231027	104500	36966490	5370	5370	5370	5370	0
480	20231027	104400	36966490	5370	5370	5370	5370	7
481	20231027	104300	36928900	5350	5350	5350	5350	0
482	20231027	104200	36928900	5350	5350	5350	5350	0
483	20231027	104100	36928900	5350	5330	5350	5330	326
484	20231027	104000	35187130	5310	5310	5310	5310	0
485	20231027	103900	35187130	5310	5310	5310	5310	0
486	20231027	103800	35187130	5310	5310	5310	5310	0
487	20231027	103700	35187130	5310	5310	5310	5310	0
488	20231027	103600	35187130	5310	5310	5310	5310	0
489	20231027	103500	35187130	5310	5310	5310	5310	0
490	20231027	103400	35187130	5310	5310	5310	5310	0
491	20231027	103300	35187130	5310	5310	5310	5310	0
492	20231027	103200	35187130	5310	5300	5310	5300	88
493	20231027	103100	34719860	5300	5300	5300	5300	70
494	20231027	103000	34348860	5310	5310	5310	5310	0
495	20231027	102900	34348860	5310	5310	5310	5310	0
496	20231027	102800	34348860	5310	5310	5310	5310	0
497	20231027	102700	34348860	5310	5310	5310	5310	0
498	20231027	102600	34348860	5310	5310	5310	5310	100
499	20231027	102500	33817860	5300	5300	5300	5300	0
500	20231027	102400	33817860	5300	5300	5300	5300	10
501	20231027	102300	33764860	5300	5300	5300	5300	0
502	20231027	102200	33764860	5300	5300	5300	5300	212
503	20231027	102100	32641260	5290	5290	5290	5290	0
504	20231027	102000	32641260	5290	5290	5290	5290	0
505	20231027	101900	32641260	5290	5290	5290	5290	0
506	20231027	101800	32641260	5290	5290	5290	5290	0
507	20231027	101700	32641260	5290	5290	5290	5290	20
508	20231027	101600	32535460	5290	5290	5290	5290	0
509	20231027	101500	32535460	5290	5290	5290	5290	0
510	20231027	101400	32535460	5290	5290	5290	5290	88
511	20231027	101300	32069940	5290	5290	5290	5290	0
512	20231027	101200	32069940	5290	5290	5290	5290	2
513	20231027	101100	32059360	5290	5290	5290	5290	0
514	20231027	101000	32059360	5290	5290	5290	5290	0
515	20231027	100900	32059360	5290	5290	5290	5290	0
516	20231027	100800	32059360	5290	5290	5290	5290	0
517	20231027	100700	32059360	5290	5290	5290	5290	0
518	20231027	100600	32059360	5290	5290	5290	5290	0
519	20231027	100500	32059360	5290	5290	5290	5290	0
520	20231027	100400	32059360	5290	5290	5290	5290	0
521	20231027	100300	32059360	5290	5290	5290	5290	1
522	20231027	100200	32054070	5250	5250	5250	5250	0
523	20231027	100100	32054070	5250	5250	5250	5250	0
524	20231027	100000	32054070	5250	5250	5250	5250	0
525	20231027	095900	32054070	5250	5250	5250	5250	38
526	20231027	095800	31854570	5250	5250	5250	5250	0
527	20231027	095700	31854570	5250	5250	5250	5250	220
528	20231027	095600	30699570	5250	5250	5250	5250	0
529	20231027	095500	30699570	5250	5250	5250	5250	0
530	20231027	095400	30699570	5250	5250	5250	5250	150
531	20231027	095300	29912070	5250	5250	5250	5250	0
532	20231027	095200	29912070	5250	5250	5250	5250	0
533	20231027	095100	29912070	5250	5250	5250	5250	0
534	20231027	095000	29912070	5250	5250	5250	5250	0
535	20231027	094900	29912070	5250	5250	5250	5250	0
536	20231027	094800	29912070	5250	5250	5250	5250	1000
537	20231027	094700	24662070	5230	5230	5230	5230	0
538	20231027	094600	24662070	5230	5230	5230	5230	0
539	20231027	094500	24662070	5230	5230	5230	5230	0
540	20231027	094400	24662070	5230	5280	5280	5230	306
541	20231027	094300	23051620	5280	5280	5280	5280	0
542	20231027	094200	23051620	5280	5280	5280	5280	0
543	20231027	094100	23051620	5280	5280	5280	5280	0
544	20231027	094000	23051620	5280	5280	5280	5280	32
545	20231027	093900	22882660	5290	5290	5290	5290	0
546	20231027	093800	22882660	5290	5290	5290	5290	0
547	20231027	093700	22882660	5290	5290	5290	5290	0
548	20231027	093600	22882660	5290	5290	5290	5290	0
549	20231027	093500	22882660	5290	5290	5290	5290	0
550	20231027	093400	22882660	5290	5290	5290	5290	0
551	20231027	093300	22882660	5290	5290	5290	5290	0
552	20231027	093200	22882660	5290	5290	5290	5290	0
553	20231027	093100	22882660	5290	5290	5290	5290	2
554	20231027	093000	22872080	5280	5280	5280	5280	55
555	20231027	092900	22581680	5290	5270	5290	5270	113
556	20231027	092800	21984170	5280	5280	5280	5280	17
557	20231027	092700	21894410	5280	5280	5280	5280	0
558	20231027	092600	21894410	5280	5270	5280	5270	8
559	20231027	092500	21852180	5280	5280	5280	5280	0
560	20231027	092400	21852180	5280	5230	5280	5230	385
561	20231027	092300	19838580	5170	5270	5270	5170	1000
562	20231027	092200	14614270	5300	5300	5300	5300	1
563	20231027	092100	14608970	5270	5270	5270	5270	21
564	20231027	092000	14498300	5270	5270	5270	5270	0
565	20231027	091900	14498300	5270	5270	5270	5270	0
566	20231027	091800	14498300	5270	5270	5270	5270	0
567	20231027	091700	14498300	5270	5270	5270	5270	1500
568	20231027	091600	6593300	5270	5270	5270	5270	28
569	20231027	091500	6445740	5270	5270	5270	5270	1
570	20231027	091400	6440470	5270	5270	5270	5270	6
571	20231027	091300	6408850	5310	5310	5310	5310	0
572	20231027	091200	6408850	5310	5310	5310	5310	0
573	20231027	091100	6408850	5310	5250	5310	5250	392
574	20231027	091000	4327750	5280	5280	5280	5280	69
575	20231027	090900	3963430	5350	5350	5350	5350	8
576	20231027	090800	3920630	5370	5310	5370	5310	40
577	20231027	090700	3707090	5300	5310	5310	5300	17
578	20231027	090600	3616870	5380	5380	5380	5380	0
579	20231027	090500	3616870	5380	5280	5380	5280	87
580	20231027	090400	3151920	5380	5380	5380	5380	0
581	20231027	090300	3151920	5380	5380	5380	5380	0
582	20231027	090200	3151920	5380	5290	5380	5290	120
583	20231027	090100	2509940	5300	5290	5300	5290	10
584	20231027	090000	2457030	5260	5250	5260	5250	468