KissMeData/405000/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	212400	71752785	4115	4115	4115	4115	373
3	20231030	212300	71752785	4115	4115	4115	4115	0
4	20231030	212200	71752785	4115	4115	4115	4115	0
5	20231030	212100	71752785	4115	4115	4115	4115	0
6	20231030	212000	71752785	4115	4115	4115	4115	0
7	20231030	211900	71752785	4115	4115	4115	4115	0
8	20231030	211800	71752785	4115	4115	4115	4115	0
9	20231030	211700	71752785	4115	4115	4115	4115	0
10	20231030	211600	71752785	4115	4115	4115	4115	0
11	20231030	211500	71752785	4115	4115	4115	4115	0
12	20231030	211400	71752785	4115	4115	4115	4115	0
13	20231030	211300	71752785	4115	4115	4115	4115	0
14	20231030	211200	71752785	4115	4115	4115	4115	0
15	20231030	211100	71752785	4115	4115	4115	4115	0
16	20231030	211000	71752785	4115	4115	4115	4115	0
17	20231030	210900	71752785	4115	4115	4115	4115	0
18	20231030	210800	71752785	4115	4115	4115	4115	0
19	20231030	210700	71752785	4115	4115	4115	4115	0
20	20231030	210600	71752785	4115	4115	4115	4115	0
21	20231030	210500	71752785	4115	4115	4115	4115	0
22	20231030	210400	71752785	4115	4115	4115	4115	0
23	20231030	210300	71752785	4115	4115	4115	4115	0
24	20231030	210200	71752785	4115	4115	4115	4115	0
25	20231030	210100	71752785	4115	4115	4115	4115	0
26	20231030	210000	71752785	4115	4115	4115	4115	0
27	20231030	205900	71752785	4115	4115	4115	4115	0
28	20231030	205800	71752785	4115	4115	4115	4115	0
29	20231030	205700	71752785	4115	4115	4115	4115	0
30	20231030	205600	71752785	4115	4115	4115	4115	0
31	20231030	205500	71752785	4115	4115	4115	4115	0
32	20231030	205400	71752785	4115	4115	4115	4115	373
33	20231030	205300	71752785	4115	4115	4115	4115	0
34	20231030	205200	71752785	4115	4115	4115	4115	0
35	20231030	205100	71752785	4115	4115	4115	4115	0
36	20231030	205000	71752785	4115	4115	4115	4115	0
37	20231030	204900	71752785	4115	4115	4115	4115	0
38	20231030	204800	71752785	4115	4115	4115	4115	0
39	20231030	204700	71752785	4115	4115	4115	4115	0
40	20231030	204600	71752785	4115	4115	4115	4115	0
41	20231030	204500	71752785	4115	4115	4115	4115	0
42	20231030	204400	71752785	4115	4115	4115	4115	0
43	20231030	204300	71752785	4115	4115	4115	4115	0
44	20231030	204200	71752785	4115	4115	4115	4115	0
45	20231030	204100	71752785	4115	4115	4115	4115	0
46	20231030	204000	71752785	4115	4115	4115	4115	0
47	20231030	203900	71752785	4115	4115	4115	4115	0
48	20231030	203800	71752785	4115	4115	4115	4115	0
49	20231030	203700	71752785	4115	4115	4115	4115	0
50	20231030	203600	71752785	4115	4115	4115	4115	0
51	20231030	203500	71752785	4115	4115	4115	4115	0
52	20231030	203400	71752785	4115	4115	4115	4115	0
53	20231030	203300	71752785	4115	4115	4115	4115	0
54	20231030	203200	71752785	4115	4115	4115	4115	0
55	20231030	203100	71752785	4115	4115	4115	4115	0
56	20231030	203000	71752785	4115	4115	4115	4115	0
57	20231030	202900	71752785	4115	4115	4115	4115	0
58	20231030	202800	71752785	4115	4115	4115	4115	0
59	20231030	202700	71752785	4115	4115	4115	4115	0
60	20231030	202600	71752785	4115	4115	4115	4115	0
61	20231030	202500	71752785	4115	4115	4115	4115	0
62	20231030	202400	71752785	4115	4115	4115	4115	373
63	20231030	202300	71752785	4115	4115	4115	4115	0
64	20231030	202200	71752785	4115	4115	4115	4115	0
65	20231030	202100	71752785	4115	4115	4115	4115	0
66	20231030	202000	71752785	4115	4115	4115	4115	0
67	20231030	201900	71752785	4115	4115	4115	4115	0
68	20231030	201800	71752785	4115	4115	4115	4115	0
69	20231030	201700	71752785	4115	4115	4115	4115	0
70	20231030	201600	71752785	4115	4115	4115	4115	0
71	20231030	201500	71752785	4115	4115	4115	4115	0
72	20231030	201400	71752785	4115	4115	4115	4115	0
73	20231030	201300	71752785	4115	4115	4115	4115	0
74	20231030	201200	71752785	4115	4115	4115	4115	0
75	20231030	201100	71752785	4115	4115	4115	4115	0
76	20231030	201000	71752785	4115	4115	4115	4115	0
77	20231030	200900	71752785	4115	4115	4115	4115	0
78	20231030	200800	71752785	4115	4115	4115	4115	0
79	20231030	200700	71752785	4115	4115	4115	4115	0
80	20231030	200600	71752785	4115	4115	4115	4115	0
81	20231030	200500	71752785	4115	4115	4115	4115	0
82	20231030	200400	71752785	4115	4115	4115	4115	0
83	20231030	200300	71752785	4115	4115	4115	4115	0
84	20231030	200200	71752785	4115	4115	4115	4115	0
85	20231030	200100	71752785	4115	4115	4115	4115	0
86	20231030	200000	71752785	4115	4115	4115	4115	0
87	20231030	195900	71752785	4115	4115	4115	4115	0
88	20231030	195800	71752785	4115	4115	4115	4115	0
89	20231030	195700	71752785	4115	4115	4115	4115	0
90	20231030	195600	71752785	4115	4115	4115	4115	0
91	20231030	195500	71752785	4115	4115	4115	4115	0
92	20231030	195400	71752785	4115	4115	4115	4115	373
93	20231030	195300	71752785	4115	4115	4115	4115	0
94	20231030	195200	71752785	4115	4115	4115	4115	0
95	20231030	195100	71752785	4115	4115	4115	4115	0
96	20231030	195000	71752785	4115	4115	4115	4115	0
97	20231030	194900	71752785	4115	4115	4115	4115	0
98	20231030	194800	71752785	4115	4115	4115	4115	0
99	20231030	194700	71752785	4115	4115	4115	4115	0
100	20231030	194600	71752785	4115	4115	4115	4115	0
101	20231030	194500	71752785	4115	4115	4115	4115	0
102	20231030	194400	71752785	4115	4115	4115	4115	0
103	20231030	194300	71752785	4115	4115	4115	4115	0
104	20231030	194200	71752785	4115	4115	4115	4115	0
105	20231030	194100	71752785	4115	4115	4115	4115	0
106	20231030	194000	71752785	4115	4115	4115	4115	0
107	20231030	193900	71752785	4115	4115	4115	4115	0
108	20231030	193800	71752785	4115	4115	4115	4115	0
109	20231030	193700	71752785	4115	4115	4115	4115	0
110	20231030	193600	71752785	4115	4115	4115	4115	0
111	20231030	193500	71752785	4115	4115	4115	4115	0
112	20231030	193400	71752785	4115	4115	4115	4115	0
113	20231030	193300	71752785	4115	4115	4115	4115	0
114	20231030	193200	71752785	4115	4115	4115	4115	0
115	20231030	193100	71752785	4115	4115	4115	4115	0
116	20231030	193000	71752785	4115	4115	4115	4115	0
117	20231030	192900	71752785	4115	4115	4115	4115	0
118	20231030	192800	71752785	4115	4115	4115	4115	0
119	20231030	192700	71752785	4115	4115	4115	4115	0
120	20231030	192600	71752785	4115	4115	4115	4115	0
121	20231030	192500	71752785	4115	4115	4115	4115	0
122	20231030	192400	71752785	4115	4115	4115	4115	373
123	20231030	192300	71752785	4115	4115	4115	4115	0
124	20231030	192200	71752785	4115	4115	4115	4115	0
125	20231030	192100	71752785	4115	4115	4115	4115	0
126	20231030	192000	71752785	4115	4115	4115	4115	0
127	20231030	191900	71752785	4115	4115	4115	4115	0
128	20231030	191800	71752785	4115	4115	4115	4115	0
129	20231030	191700	71752785	4115	4115	4115	4115	0
130	20231030	191600	71752785	4115	4115	4115	4115	0
131	20231030	191500	71752785	4115	4115	4115	4115	0
132	20231030	191400	71752785	4115	4115	4115	4115	0
133	20231030	191300	71752785	4115	4115	4115	4115	0
134	20231030	191200	71752785	4115	4115	4115	4115	0
135	20231030	191100	71752785	4115	4115	4115	4115	0
136	20231030	191000	71752785	4115	4115	4115	4115	0
137	20231030	190900	71752785	4115	4115	4115	4115	0
138	20231030	190800	71752785	4115	4115	4115	4115	0
139	20231030	190700	71752785	4115	4115	4115	4115	0
140	20231030	190600	71752785	4115	4115	4115	4115	0
141	20231030	190500	71752785	4115	4115	4115	4115	0
142	20231030	190400	71752785	4115	4115	4115	4115	0
143	20231030	190300	71752785	4115	4115	4115	4115	0
144	20231030	190200	71752785	4115	4115	4115	4115	0
145	20231030	190100	71752785	4115	4115	4115	4115	0
146	20231030	190000	71752785	4115	4115	4115	4115	0
147	20231030	185900	71752785	4115	4115	4115	4115	0
148	20231030	185800	71752785	4115	4115	4115	4115	0
149	20231030	185700	71752785	4115	4115	4115	4115	0
150	20231030	185600	71752785	4115	4115	4115	4115	0
151	20231030	185500	71752785	4115	4115	4115	4115	0
152	20231030	185400	71752785	4115	4115	4115	4115	373
153	20231030	185300	71752785	4115	4115	4115	4115	0
154	20231030	185200	71752785	4115	4115	4115	4115	0
155	20231030	185100	71752785	4115	4115	4115	4115	0
156	20231030	185000	71752785	4115	4115	4115	4115	0
157	20231030	184900	71752785	4115	4115	4115	4115	0
158	20231030	184800	71752785	4115	4115	4115	4115	0
159	20231030	184700	71752785	4115	4115	4115	4115	0
160	20231030	184600	71752785	4115	4115	4115	4115	0
161	20231030	184500	71752785	4115	4115	4115	4115	0
162	20231030	184400	71752785	4115	4115	4115	4115	0
163	20231030	184300	71752785	4115	4115	4115	4115	0
164	20231030	184200	71752785	4115	4115	4115	4115	0
165	20231030	184100	71752785	4115	4115	4115	4115	0
166	20231030	184000	71752785	4115	4115	4115	4115	0
167	20231030	183900	71752785	4115	4115	4115	4115	0
168	20231030	183800	71752785	4115	4115	4115	4115	0
169	20231030	183700	71752785	4115	4115	4115	4115	0
170	20231030	183600	71752785	4115	4115	4115	4115	0
171	20231030	183500	71752785	4115	4115	4115	4115	0
172	20231030	183400	71752785	4115	4115	4115	4115	0
173	20231030	183300	71752785	4115	4115	4115	4115	0
174	20231030	183200	71752785	4115	4115	4115	4115	0
175	20231030	183100	71752785	4115	4115	4115	4115	0
176	20231030	183000	71752785	4115	4115	4115	4115	0
177	20231030	182900	71752785	4115	4115	4115	4115	0
178	20231030	182800	71752785	4115	4115	4115	4115	0
179	20231030	182700	71752785	4115	4115	4115	4115	0
180	20231030	182600	71752785	4115	4115	4115	4115	0
181	20231030	182500	71752785	4115	4115	4115	4115	0
182	20231030	182400	71752785	4115	4115	4115	4115	373
183	20231030	182300	71752785	4115	4115	4115	4115	0
184	20231030	182200	71752785	4115	4115	4115	4115	0
185	20231030	182100	71752785	4115	4115	4115	4115	0
186	20231030	182000	71752785	4115	4115	4115	4115	0
187	20231030	181900	71752785	4115	4115	4115	4115	0
188	20231030	181800	71752785	4115	4115	4115	4115	0
189	20231030	181700	71752785	4115	4115	4115	4115	0
190	20231030	181600	71752785	4115	4115	4115	4115	0
191	20231030	181500	71752785	4115	4115	4115	4115	0
192	20231030	181400	71752785	4115	4115	4115	4115	0
193	20231030	181300	71752785	4115	4115	4115	4115	0
194	20231030	181200	71752785	4115	4115	4115	4115	0
195	20231030	181100	71752785	4115	4115	4115	4115	0
196	20231030	181000	71752785	4115	4115	4115	4115	0
197	20231030	180900	71752785	4115	4115	4115	4115	0
198	20231030	180800	71752785	4115	4115	4115	4115	0
199	20231030	180700	71752785	4115	4115	4115	4115	0
200	20231030	180600	71752785	4115	4115	4115	4115	0
201	20231030	180500	71752785	4115	4115	4115	4115	0
202	20231030	180400	71752785	4115	4115	4115	4115	0
203	20231030	180300	71752785	4115	4115	4115	4115	0
204	20231030	180200	71752785	4115	4115	4115	4115	0
205	20231030	180100	71752785	4115	4115	4115	4115	0
206	20231030	180000	71752785	4115	4115	4115	4115	0
207	20231030	175900	71752785	4115	4115	4115	4115	0
208	20231030	175800	71752785	4115	4115	4115	4115	0
209	20231030	175700	71752785	4115	4115	4115	4115	0
210	20231030	175600	71752785	4115	4115	4115	4115	0
211	20231030	175500	71752785	4115	4115	4115	4115	0
212	20231030	175400	71752785	4115	4115	4115	4115	373
213	20231030	175300	71752785	4115	4115	4115	4115	0
214	20231030	175200	71752785	4115	4115	4115	4115	0
215	20231030	175100	71752785	4115	4115	4115	4115	0
216	20231030	175000	71752785	4115	4115	4115	4115	0
217	20231030	174900	71752785	4115	4115	4115	4115	0
218	20231030	174800	71752785	4115	4115	4115	4115	0
219	20231030	174700	71752785	4115	4115	4115	4115	0
220	20231030	174600	71752785	4115	4115	4115	4115	0
221	20231030	174500	71752785	4115	4115	4115	4115	0
222	20231030	174400	71752785	4115	4115	4115	4115	0
223	20231030	174300	71752785	4115	4115	4115	4115	0
224	20231030	174200	71752785	4115	4115	4115	4115	0
225	20231030	174100	71752785	4115	4115	4115	4115	0
226	20231030	174000	71752785	4115	4115	4115	4115	0
227	20231030	173900	71752785	4115	4115	4115	4115	0
228	20231030	173800	71752785	4115	4115	4115	4115	0
229	20231030	173700	71752785	4115	4115	4115	4115	0
230	20231030	173600	71752785	4115	4115	4115	4115	0
231	20231030	173500	71752785	4115	4115	4115	4115	0
232	20231030	173400	71752785	4115	4115	4115	4115	0
233	20231030	173300	71752785	4115	4115	4115	4115	0
234	20231030	173200	71752785	4115	4115	4115	4115	0
235	20231030	173100	71752785	4115	4115	4115	4115	0
236	20231030	173000	71752785	4115	4115	4115	4115	0
237	20231030	172900	71752785	4115	4115	4115	4115	0
238	20231030	172800	71752785	4115	4115	4115	4115	0
239	20231030	172700	71752785	4115	4115	4115	4115	0
240	20231030	172600	71752785	4115	4115	4115	4115	0
241	20231030	172500	71752785	4115	4115	4115	4115	0
242	20231030	172400	71752785	4115	4115	4115	4115	373
243	20231030	172300	71752785	4115	4115	4115	4115	0
244	20231030	172200	71752785	4115	4115	4115	4115	0
245	20231030	172100	71752785	4115	4115	4115	4115	0
246	20231030	172000	71752785	4115	4115	4115	4115	0
247	20231030	171900	71752785	4115	4115	4115	4115	0
248	20231030	171800	71752785	4115	4115	4115	4115	0
249	20231030	171700	71752785	4115	4115	4115	4115	0
250	20231030	171600	71752785	4115	4115	4115	4115	0
251	20231030	171500	71752785	4115	4115	4115	4115	0
252	20231030	171400	71752785	4115	4115	4115	4115	0
253	20231030	171300	71752785	4115	4115	4115	4115	0
254	20231030	171200	71752785	4115	4115	4115	4115	0
255	20231030	171100	71752785	4115	4115	4115	4115	0
256	20231030	171000	71752785	4115	4115	4115	4115	0
257	20231030	170900	71752785	4115	4115	4115	4115	0
258	20231030	170800	71752785	4115	4115	4115	4115	0
259	20231030	170700	71752785	4115	4115	4115	4115	0
260	20231030	170600	71752785	4115	4115	4115	4115	0
261	20231030	170500	71752785	4115	4115	4115	4115	0
262	20231030	170400	71752785	4115	4115	4115	4115	0
263	20231030	170300	71752785	4115	4115	4115	4115	0
264	20231030	170200	71752785	4115	4115	4115	4115	0
265	20231030	170100	71752785	4115	4115	4115	4115	0
266	20231030	170000	71752785	4115	4115	4115	4115	0
267	20231030	165900	71752785	4115	4115	4115	4115	0
268	20231030	165800	71752785	4115	4115	4115	4115	0
269	20231030	165700	71752785	4115	4115	4115	4115	0
270	20231030	165600	71752785	4115	4115	4115	4115	0
271	20231030	165500	71752785	4115	4115	4115	4115	0
272	20231030	165400	71752785	4115	4115	4115	4115	373
273	20231030	165300	71752785	4115	4115	4115	4115	0
274	20231030	165200	71752785	4115	4115	4115	4115	0
275	20231030	165100	71752785	4115	4115	4115	4115	0
276	20231030	165000	71752785	4115	4115	4115	4115	0
277	20231030	164900	71752785	4115	4115	4115	4115	0
278	20231030	164800	71752785	4115	4115	4115	4115	0
279	20231030	164700	71752785	4115	4115	4115	4115	0
280	20231030	164600	71752785	4115	4115	4115	4115	0
281	20231030	164500	71752785	4115	4115	4115	4115	0
282	20231030	164400	71752785	4115	4115	4115	4115	0
283	20231030	164300	71752785	4115	4115	4115	4115	0
284	20231030	164200	71752785	4115	4115	4115	4115	0
285	20231030	164100	71752785	4115	4115	4115	4115	0
286	20231030	164000	71752785	4115	4115	4115	4115	0
287	20231030	163900	71752785	4115	4115	4115	4115	0
288	20231030	163800	71752785	4115	4115	4115	4115	0
289	20231030	163700	71752785	4115	4115	4115	4115	0
290	20231030	163600	71752785	4115	4115	4115	4115	0
291	20231030	163500	71752785	4115	4115	4115	4115	0
292	20231030	163400	71752785	4115	4115	4115	4115	0
293	20231030	163300	71752785	4115	4115	4115	4115	0
294	20231030	163200	71752785	4115	4115	4115	4115	0
295	20231030	163100	71752785	4115	4115	4115	4115	0
296	20231030	163000	71752785	4115	4115	4115	4115	0
297	20231030	162900	71752785	4115	4115	4115	4115	0
298	20231030	162800	71752785	4115	4115	4115	4115	0
299	20231030	162700	71752785	4115	4115	4115	4115	0
300	20231030	162600	71752785	4115	4115	4115	4115	0
301	20231030	162500	71752785	4115	4115	4115	4115	0
302	20231030	162400	71752785	4115	4115	4115	4115	373
303	20231030	162300	71752785	4115	4115	4115	4115	0
304	20231030	162200	71752785	4115	4115	4115	4115	0
305	20231030	162100	71752785	4115	4115	4115	4115	0
306	20231030	162000	71752785	4115	4115	4115	4115	0
307	20231030	161900	71752785	4115	4115	4115	4115	0
308	20231030	161800	71752785	4115	4115	4115	4115	0
309	20231030	161700	71752785	4115	4115	4115	4115	0
310	20231030	161600	71752785	4115	4115	4115	4115	0
311	20231030	161500	71752785	4115	4115	4115	4115	0
312	20231030	161400	71752785	4115	4115	4115	4115	0
313	20231030	161300	71752785	4115	4115	4115	4115	0
314	20231030	161200	71752785	4115	4115	4115	4115	0
315	20231030	161100	71752785	4115	4115	4115	4115	0
316	20231030	161000	71752785	4115	4115	4115	4115	0
317	20231030	160900	71752785	4115	4115	4115	4115	0
318	20231030	160800	71752785	4115	4115	4115	4115	0
319	20231030	160700	71752785	4115	4115	4115	4115	0
320	20231030	160600	71752785	4115	4115	4115	4115	0
321	20231030	160500	71752785	4115	4115	4115	4115	0
322	20231030	160400	71752785	4115	4115	4115	4115	0
323	20231030	160300	71752785	4115	4115	4115	4115	0
324	20231030	160200	71752785	4115	4115	4115	4115	0
325	20231030	160100	71752785	4115	4115	4115	4115	0
326	20231030	160000	71752785	4115	4115	4115	4115	0
327	20231030	155900	71752785	4115	4115	4115	4115	0
328	20231030	155800	71752785	4115	4115	4115	4115	0
329	20231030	155700	71752785	4115	4115	4115	4115	0
330	20231030	155600	71752785	4115	4115	4115	4115	0
331	20231030	155500	71752785	4115	4115	4115	4115	0
332	20231030	155400	71752785	4115	4115	4115	4115	373
333	20231030	155300	71752785	4115	4115	4115	4115	0
334	20231030	155200	71752785	4115	4115	4115	4115	0
335	20231030	155100	71752785	4115	4115	4115	4115	0
336	20231030	155000	71752785	4115	4115	4115	4115	0
337	20231030	154900	71752785	4115	4115	4115	4115	0
338	20231030	154800	71752785	4115	4115	4115	4115	0
339	20231030	154700	71752785	4115	4115	4115	4115	0
340	20231030	154600	71752785	4115	4115	4115	4115	0
341	20231030	154500	71752785	4115	4115	4115	4115	0
342	20231030	154400	71752785	4115	4115	4115	4115	0
343	20231030	154300	71752785	4115	4115	4115	4115	0
344	20231030	154200	71752785	4115	4115	4115	4115	0
345	20231030	154100	71752785	4115	4115	4115	4115	0
346	20231030	154000	71752785	4115	4115	4115	4115	0
347	20231030	153900	71752785	4115	4115	4115	4115	0
348	20231030	153800	71752785	4115	4115	4115	4115	0
349	20231030	153700	71752785	4115	4115	4115	4115	0
350	20231030	153600	71752785	4115	4115	4115	4115	0
351	20231030	153500	71752785	4115	4115	4115	4115	0
352	20231030	153400	71752785	4115	4115	4115	4115	0
353	20231030	153300	71752785	4115	4115	4115	4115	0
354	20231030	153200	71752785	4115	4115	4115	4115	0
355	20231030	153100	71752785	4115	4115	4115	4115	0
356	20231030	153000	71752785	4115	4115	4115	4115	373
357	20231030	152900	70217890	4115	4115	4115	4115	0
358	20231030	152800	70217890	4115	4115	4115	4115	0
359	20231030	152700	70217890	4115	4115	4115	4115	0
360	20231030	152600	70217890	4115	4115	4115	4115	0
361	20231030	152500	70217890	4115	4115	4115	4115	0
362	20231030	152400	70217890	4115	4115	4115	4115	0
363	20231030	152300	70217890	4115	4115	4115	4115	0
364	20231030	152200	70217890	4115	4115	4115	4115	0
365	20231030	152100	70217890	4115	4115	4115	4115	0
366	20231030	152000	70217890	4115	4115	4115	4115	0
367	20231030	151900	70217890	4115	4115	4115	4115	0
368	20231030	151800	70217890	4115	4110	4115	4110	23
369	20231030	151700	70123355	4085	4085	4085	4085	0
370	20231030	151600	70123355	4085	4085	4085	4085	0
371	20231030	151500	70123355	4085	4085	4085	4085	100
372	20231030	151400	69714855	4085	4090	4090	4085	401
373	20231030	151300	68076530	4095	4095	4095	4095	2
374	20231030	151200	68068340	4095	4095	4095	4095	100
375	20231030	151100	67658840	4095	4095	4095	4095	1
376	20231030	151000	67654745	4090	4095	4095	4090	5
377	20231030	150900	67634290	4085	4085	4085	4085	0
378	20231030	150800	67634290	4085	4085	4085	4085	0
379	20231030	150700	67634290	4085	4085	4085	4085	0
380	20231030	150600	67634290	4085	4085	4085	4085	0
381	20231030	150500	67634290	4085	4095	4095	4085	500
382	20231030	150400	65589480	4100	4115	4115	4100	900
383	20231030	150300	61898535	4115	4115	4115	4115	1
384	20231030	150200	61894420	4115	4115	4115	4115	16
385	20231030	150100	61828580	4115	4115	4115	4115	0
386	20231030	150000	61828580	4115	4120	4120	4115	18
387	20231030	145900	61754505	4120	4120	4120	4120	0
388	20231030	145800	61754505	4120	4120	4120	4120	0
389	20231030	145700	61754505	4120	4120	4120	4120	1
390	20231030	145600	61750385	4115	4115	4115	4115	2
391	20231030	145500	61742155	4125	4125	4125	4125	9
392	20231030	145400	61705030	4115	4115	4115	4115	0
393	20231030	145300	61705030	4115	4115	4115	4115	0
394	20231030	145200	61705030	4115	4125	4125	4115	5
395	20231030	145100	61684440	4115	4115	4115	4115	0
396	20231030	145000	61684440	4115	4115	4115	4115	0
397	20231030	144900	61684440	4115	4115	4115	4115	0
398	20231030	144800	61684440	4115	4115	4115	4115	2
399	20231030	144700	61676210	4120	4120	4120	4120	0
400	20231030	144600	61676210	4120	4120	4120	4120	7
401	20231030	144500	61647370	4120	4120	4120	4120	0
402	20231030	144400	61647370	4120	4120	4120	4120	0
403	20231030	144300	61647370	4120	4125	4125	4120	2
404	20231030	144200	61639125	4120	4130	4130	4120	3
405	20231030	144100	61626750	4135	4135	4135	4135	0
406	20231030	144000	61626750	4135	4135	4135	4135	0
407	20231030	143900	61626750	4135	4135	4135	4135	0
408	20231030	143800	61626750	4135	4135	4135	4135	0
409	20231030	143700	61626750	4135	4135	4135	4135	0
410	20231030	143600	61626750	4135	4135	4135	4135	0
411	20231030	143500	61626750	4135	4135	4135	4135	0
412	20231030	143400	61626750	4135	4110	4135	4110	310
413	20231030	143300	60347325	4110	4110	4110	4110	32
414	20231030	143200	60215805	4110	4110	4110	4110	4
415	20231030	143100	60199365	4110	4110	4110	4110	80
416	20231030	143000	59870565	4110	4110	4110	4110	4
417	20231030	142900	59854125	4135	4115	4135	4115	200
418	20231030	142800	59027175	4110	4110	4110	4110	1
419	20231030	142700	59023065	4135	4130	4135	4130	170
420	20231030	142600	58320120	4135	4125	4135	4125	165
421	20231030	142500	57639195	4120	4120	4120	4120	10
422	20231030	142400	57597995	4105	4105	4105	4105	0
423	20231030	142300	57597995	4105	4105	4105	4105	0
424	20231030	142200	57597995	4105	4105	4105	4105	0
425	20231030	142100	57597995	4105	4105	4105	4105	0
426	20231030	142000	57597995	4105	4105	4105	4105	0
427	20231030	141900	57597995	4105	4105	4105	4105	0
428	20231030	141800	57597995	4105	4105	4105	4105	0
429	20231030	141700	57597995	4105	4105	4105	4105	0
430	20231030	141600	57597995	4105	4105	4105	4105	0
431	20231030	141500	57597995	4105	4105	4105	4105	0
432	20231030	141400	57597995	4105	4105	4105	4105	1680
433	20231030	141300	50701595	4105	4105	4105	4105	237
434	20231030	141200	49728710	4105	4110	4110	4105	1104
435	20231030	141100	45195270	4115	4115	4115	4115	0
436	20231030	141000	45195270	4115	4115	4115	4115	0
437	20231030	140900	45195270	4115	4115	4115	4115	0
438	20231030	140800	45195270	4115	4115	4115	4115	0
439	20231030	140700	45195270	4115	4115	4115	4115	0
440	20231030	140600	45195270	4115	4115	4115	4115	5
441	20231030	140500	45174695	4120	4120	4120	4120	0
442	20231030	140400	45174695	4120	4120	4120	4120	0
443	20231030	140300	45174695	4120	4120	4120	4120	0
444	20231030	140200	45174695	4120	4120	4120	4120	6
445	20231030	140100	45149975	4115	4115	4115	4115	0
446	20231030	140000	45149975	4115	4115	4115	4115	0
447	20231030	135900	45149975	4115	4115	4115	4115	0
448	20231030	135800	45149975	4115	4115	4115	4115	250
449	20231030	135700	44121225	4120	4120	4120	4120	100
450	20231030	135600	43709225	4125	4125	4125	4125	139
451	20231030	135500	43135850	4125	4125	4125	4125	0
452	20231030	135400	43135850	4125	4125	4125	4125	0
453	20231030	135300	43135850	4125	4130	4130	4125	124
454	20231030	135200	42623960	4135	4135	4135	4135	0
455	20231030	135100	42623960	4135	4135	4135	4135	0
456	20231030	135000	42623960	4135	4135	4135	4135	0
457	20231030	134900	42623960	4135	4135	4135	4135	0
458	20231030	134800	42623960	4135	4135	4135	4135	0
459	20231030	134700	42623960	4135	4135	4135	4135	0
460	20231030	134600	42623960	4135	4135	4135	4135	0
461	20231030	134500	42623960	4135	4135	4135	4135	30
462	20231030	134400	42499910	4135	4135	4135	4135	0
463	20231030	134300	42499910	4135	4135	4135	4135	1
464	20231030	134200	42495775	4130	4130	4130	4130	0
465	20231030	134100	42495775	4130	4130	4130	4130	0
466	20231030	134000	42495775	4130	4130	4130	4130	0
467	20231030	133900	42495775	4130	4135	4135	4130	5
468	20231030	133800	42475110	4135	4135	4135	4135	0
469	20231030	133700	42475110	4135	4135	4135	4135	0
470	20231030	133600	42475110	4135	4135	4135	4135	0
471	20231030	133500	42475110	4135	4135	4135	4135	0
472	20231030	133400	42475110	4135	4135	4135	4135	0
473	20231030	133300	42475110	4135	4135	4135	4135	0
474	20231030	133200	42475110	4135	4135	4135	4135	0
475	20231030	133100	42475110	4135	4135	4135	4135	0
476	20231030	133000	42475110	4135	4135	4135	4135	240
477	20231030	132900	41482710	4135	4130	4135	4130	177
478	20231030	132800	40750865	4135	4135	4135	4135	0
479	20231030	132700	40750865	4135	4135	4135	4135	0
480	20231030	132600	40750865	4135	4135	4135	4135	0
481	20231030	132500	40750865	4135	4135	4135	4135	0
482	20231030	132400	40750865	4135	4135	4135	4135	0
483	20231030	132300	40750865	4135	4135	4135	4135	1
484	20231030	132200	40746730	4130	4130	4130	4130	154
485	20231030	132100	40110710	4130	4130	4130	4130	6
486	20231030	132000	40085930	4150	4150	4150	4150	100
487	20231030	131900	39670930	4165	4165	4165	4165	0
488	20231030	131800	39670930	4165	4165	4165	4165	0
489	20231030	131700	39670930	4165	4165	4165	4165	0
490	20231030	131600	39670930	4165	4165	4165	4165	0
491	20231030	131500	39670930	4165	4110	4165	4110	1898
492	20231030	131400	31802300	4105	4105	4105	4105	0
493	20231030	131300	31802300	4105	4105	4105	4105	0
494	20231030	131200	31802300	4105	4105	4105	4105	0
495	20231030	131100	31802300	4105	4105	4105	4105	0
496	20231030	131000	31802300	4105	4105	4105	4105	0
497	20231030	130900	31802300	4105	4105	4105	4105	160
498	20231030	130800	31145500	4100	4100	4100	4100	10
499	20231030	130700	31104500	4100	4100	4100	4100	0
500	20231030	130600	31104500	4100	4100	4100	4100	0
501	20231030	130500	31104500	4100	4100	4100	4100	0
502	20231030	130400	31104500	4100	4100	4100	4100	0
503	20231030	130300	31104500	4100	4100	4100	4100	0
504	20231030	130200	31104500	4100	4100	4100	4100	157
505	20231030	130100	30460800	4095	4095	4095	4095	0
506	20231030	130000	30460800	4095	4095	4095	4095	0
507	20231030	125900	30460800	4095	4095	4095	4095	593
508	20231030	125800	28032465	4095	4095	4095	4095	0
509	20231030	125700	28032465	4095	4095	4095	4095	0
510	20231030	125600	28032465	4095	4095	4095	4095	0
511	20231030	125500	28032465	4095	4095	4095	4095	0
512	20231030	125400	28032465	4095	4095	4095	4095	0
513	20231030	125300	28032465	4095	4095	4095	4095	0
514	20231030	125200	28032465	4095	4095	4095	4095	0
515	20231030	125100	28032465	4095	4095	4095	4095	0
516	20231030	125000	28032465	4095	4095	4095	4095	0
517	20231030	124900	28032465	4095	4095	4095	4095	0
518	20231030	124800	28032465	4095	4095	4095	4095	0
519	20231030	124700	28032465	4095	4095	4095	4095	0
520	20231030	124600	28032465	4095	4095	4095	4095	0
521	20231030	124500	28032465	4095	4095	4095	4095	0
522	20231030	124400	28032465	4095	4095	4095	4095	0
523	20231030	124300	28032465	4095	4095	4095	4095	0
524	20231030	124200	28032465	4095	4095	4095	4095	0
525	20231030	124100	28032465	4095	4095	4095	4095	0
526	20231030	124000	28032465	4095	4095	4095	4095	1
527	20231030	123900	28028370	4095	4095	4095	4095	0
528	20231030	123800	28028370	4095	4095	4095	4095	0
529	20231030	123700	28028370	4095	4095	4095	4095	0
530	20231030	123600	28028370	4095	4095	4095	4095	0
531	20231030	123500	28028370	4095	4095	4095	4095	1
532	20231030	123400	28024275	4095	4095	4095	4095	0
533	20231030	123300	28024275	4095	4095	4095	4095	0
534	20231030	123200	28024275	4095	4095	4095	4095	0
535	20231030	123100	28024275	4095	4095	4095	4095	0
536	20231030	123000	28024275	4095	4095	4095	4095	0
537	20231030	122900	28024275	4095	4075	4095	4075	51
538	20231030	122800	27816430	4095	4095	4095	4095	0
539	20231030	122700	27816430	4095	4095	4095	4095	0
540	20231030	122600	27816430	4095	4095	4095	4095	0
541	20231030	122500	27816430	4095	4095	4095	4095	1
542	20231030	122400	27812335	4095	4095	4095	4095	0
543	20231030	122300	27812335	4095	4095	4095	4095	0
544	20231030	122200	27812335	4095	4095	4095	4095	0
545	20231030	122100	27812335	4095	4095	4095	4095	0
546	20231030	122000	27812335	4095	4095	4095	4095	0
547	20231030	121900	27812335	4095	4095	4095	4095	1
548	20231030	121800	27808240	4075	4075	4075	4075	0
549	20231030	121700	27808240	4075	4075	4075	4075	0
550	20231030	121600	27808240	4075	4075	4075	4075	1
551	20231030	121500	27804165	4095	4095	4095	4095	0
552	20231030	121400	27804165	4095	4095	4095	4095	0
553	20231030	121300	27804165	4095	4095	4095	4095	0
554	20231030	121200	27804165	4095	4095	4095	4095	0
555	20231030	121100	27804165	4095	4095	4095	4095	0
556	20231030	121000	27804165	4095	4095	4095	4095	0
557	20231030	120900	27804165	4095	4095	4095	4095	0
558	20231030	120800	27804165	4095	4095	4095	4095	0
559	20231030	120700	27804165	4095	4095	4095	4095	600
560	20231030	120600	25347165	4095	4095	4095	4095	801
561	20231030	120500	22067070	4095	4095	4095	4095	100
562	20231030	120400	21657570	4095	4095	4095	4095	10
563	20231030	120300	21616620	4095	4095	4095	4095	0
564	20231030	120200	21616620	4095	4095	4095	4095	0
565	20231030	120100	21616620	4095	4095	4095	4095	0
566	20231030	120000	21616620	4095	4095	4095	4095	0
567	20231030	115900	21616620	4095	4095	4095	4095	0
568	20231030	115800	21616620	4095	4095	4095	4095	0
569	20231030	115700	21616620	4095	4095	4095	4095	1
570	20231030	115600	21612525	4080	4080	4080	4080	0
571	20231030	115500	21612525	4080	4080	4080	4080	0
572	20231030	115400	21612525	4080	4080	4080	4080	0
573	20231030	115300	21612525	4080	4080	4080	4080	0
574	20231030	115200	21612525	4080	4080	4080	4080	0
575	20231030	115100	21612525	4080	4080	4080	4080	14
576	20231030	115000	21555405	4080	4080	4080	4080	0
577	20231030	114900	21555405	4080	4080	4080	4080	0
578	20231030	114800	21555405	4080	4080	4080	4080	0
579	20231030	114700	21555405	4080	4080	4080	4080	0
580	20231030	114600	21555405	4080	4080	4080	4080	1
581	20231030	114500	21551325	4075	4075	4075	4075	100
582	20231030	114400	21143825	4075	4075	4075	4075	0
583	20231030	114300	21143825	4075	4075	4075	4075	0
584	20231030	114200	21143825	4075	4075	4075	4075	0
585	20231030	114100	21143825	4075	4075	4075	4075	0
586	20231030	114000	21143825	4075	4075	4075	4075	20
587	20231030	113900	21062325	4080	4080	4080	4080	0
588	20231030	113800	21062325	4080	4080	4080	4080	0
589	20231030	113700	21062325	4080	4080	4080	4080	0
590	20231030	113600	21062325	4080	4080	4080	4080	0
591	20231030	113500	21062325	4080	4080	4080	4080	0
592	20231030	113400	21062325	4080	4080	4080	4080	0
593	20231030	113300	21062325	4080	4080	4080	4080	0
594	20231030	113200	21062325	4080	4080	4080	4080	0
595	20231030	113100	21062325	4080	4080	4080	4080	0
596	20231030	113000	21062325	4080	4080	4080	4080	0
597	20231030	112900	21062325	4080	4080	4080	4080	0
598	20231030	112800	21062325	4080	4080	4080	4080	0
599	20231030	112700	21062325	4080	4080	4080	4080	0
600	20231030	112600	21062325	4080	4080	4080	4080	0
601	20231030	112500	21062325	4080	4090	4090	4080	124
602	20231030	112400	20555225	4090	4090	4090	4090	0
603	20231030	112300	20555225	4090	4090	4090	4090	0
604	20231030	112200	20555225	4090	4080	4090	4080	26
605	20231030	112100	20449045	4095	4095	4095	4095	0
606	20231030	112000	20449045	4095	4095	4095	4095	0
607	20231030	111900	20449045	4095	4095	4095	4095	0
608	20231030	111800	20449045	4095	4095	4095	4095	0
609	20231030	111700	20449045	4095	4095	4095	4095	0
610	20231030	111600	20449045	4095	4095	4095	4095	0
611	20231030	111500	20449045	4095	4095	4095	4095	0
612	20231030	111400	20449045	4095	4095	4095	4095	0
613	20231030	111300	20449045	4095	4095	4095	4095	0
614	20231030	111200	20449045	4095	4095	4095	4095	0
615	20231030	111100	20449045	4095	4095	4095	4095	0
616	20231030	111000	20449045	4095	4095	4095	4095	0
617	20231030	110900	20449045	4095	4095	4095	4095	0
618	20231030	110800	20449045	4095	4095	4095	4095	0
619	20231030	110700	20449045	4095	4095	4095	4095	0
620	20231030	110600	20449045	4095	4095	4095	4095	20
621	20231030	110500	20367145	4095	4095	4095	4095	0
622	20231030	110400	20367145	4095	4095	4095	4095	0
623	20231030	110300	20367145	4095	4095	4095	4095	0
624	20231030	110200	20367145	4095	4095	4095	4095	0
625	20231030	110100	20367145	4095	4095	4095	4095	0
626	20231030	110000	20367145	4095	4095	4095	4095	0
627	20231030	105900	20367145	4095	4095	4095	4095	0
628	20231030	105800	20367145	4095	4095	4095	4095	1
629	20231030	105700	20363050	4090	4090	4090	4090	0
630	20231030	105600	20363050	4090	4090	4090	4090	0
631	20231030	105500	20363050	4090	4090	4090	4090	0
632	20231030	105400	20363050	4090	4090	4090	4090	0
633	20231030	105300	20363050	4090	4090	4090	4090	15
634	20231030	105200	20301700	4090	4090	4090	4090	0
635	20231030	105100	20301700	4090	4090	4090	4090	0
636	20231030	105000	20301700	4090	4090	4090	4090	0
637	20231030	104900	20301700	4090	4090	4090	4090	0
638	20231030	104800	20301700	4090	4090	4090	4090	0
639	20231030	104700	20301700	4090	4090	4090	4090	0
640	20231030	104600	20301700	4090	4090	4090	4090	0
641	20231030	104500	20301700	4090	4090	4090	4090	0
642	20231030	104400	20301700	4090	4085	4090	4085	113
643	20231030	104300	19839775	4080	4080	4080	4080	10
644	20231030	104200	19798975	4085	4085	4085	4085	11
645	20231030	104100	19754040	4080	4080	4080	4080	14
646	20231030	104000	19696920	4080	4080	4080	4080	0
647	20231030	103900	19696920	4080	4080	4080	4080	0
648	20231030	103800	19696920	4080	4080	4080	4080	0
649	20231030	103700	19696920	4080	4080	4080	4080	0
650	20231030	103600	19696920	4080	4080	4080	4080	0
651	20231030	103500	19696920	4080	4080	4080	4080	0
652	20231030	103400	19696920	4080	4080	4080	4080	3
653	20231030	103300	19684680	4080	4080	4080	4080	5
654	20231030	103200	19664280	4080	4080	4080	4080	0
655	20231030	103100	19664280	4080	4080	4080	4080	1
656	20231030	103000	19660200	4070	4070	4070	4070	0
657	20231030	102900	19660200	4070	4070	4070	4070	1
658	20231030	102800	19656130	4075	4080	4080	4075	6
659	20231030	102700	19631655	4080	4090	4090	4080	3
660	20231030	102600	19619400	4060	4060	4060	4060	0
661	20231030	102500	19619400	4060	4060	4060	4060	1
662	20231030	102400	19615340	4090	4090	4090	4090	0
663	20231030	102300	19615340	4090	4090	4090	4090	0
664	20231030	102200	19615340	4090	4090	4090	4090	0
665	20231030	102100	19615340	4090	4090	4090	4090	0
666	20231030	102000	19615340	4090	4090	4090	4090	0
667	20231030	101900	19615340	4090	4090	4090	4090	0
668	20231030	101800	19615340	4090	4090	4090	4090	1
669	20231030	101700	19611250	4085	4085	4085	4085	500
670	20231030	101600	17568750	4085	4085	4085	4085	0
671	20231030	101500	17568750	4085	4085	4085	4085	0
672	20231030	101400	17568750	4085	4085	4085	4085	5
673	20231030	101300	17548325	4085	4085	4085	4085	0
674	20231030	101200	17548325	4085	4085	4085	4085	5
675	20231030	101100	17527900	4085	4085	4085	4085	0
676	20231030	101000	17527900	4085	4085	4085	4085	1
677	20231030	100900	17523815	4075	4060	4075	4060	1523
678	20231030	100800	11324970	4060	4060	4060	4060	0
679	20231030	100700	11324970	4060	4060	4060	4060	2
680	20231030	100600	11316850	4060	4060	4060	4060	0
681	20231030	100500	11316850	4060	4060	4060	4060	5
682	20231030	100400	11296550	4060	4060	4060	4060	0
683	20231030	100300	11296550	4060	4060	4060	4060	0
684	20231030	100200	11296550	4060	4060	4060	4060	3
685	20231030	100100	11284370	4060	4060	4060	4060	0
686	20231030	100000	11284370	4060	4060	4060	4060	0
687	20231030	095900	11284370	4060	4060	4060	4060	0
688	20231030	095800	11284370	4060	4060	4060	4060	0
689	20231030	095700	11284370	4060	4060	4060	4060	0
690	20231030	095600	11284370	4060	4050	4060	4050	270
691	20231030	095500	10190860	4050	4050	4050	4050	0
692	20231030	095400	10190860	4050	4045	4050	4045	25
693	20231030	095300	10089730	4050	4050	4050	4050	0
694	20231030	095200	10089730	4050	4050	4050	4050	0
695	20231030	095100	10089730	4050	4050	4050	4050	1
696	20231030	095000	10085680	4040	4040	4040	4040	0
697	20231030	094900	10085680	4040	4040	4040	4040	0
698	20231030	094800	10085680	4040	4040	4040	4040	0
699	20231030	094700	10085680	4040	4040	4040	4040	0
700	20231030	094600	10085680	4040	4040	4040	4040	0
701	20231030	094500	10085680	4040	4040	4040	4040	0
702	20231030	094400	10085680	4040	4050	4050	4040	13
703	20231030	094300	10033140	4050	4050	4050	4050	10
704	20231030	094200	9992640	4050	4045	4050	4045	988
705	20231030	094100	5995340	4045	4045	4045	4045	210
706	20231030	094000	5145890	4045	4045	4045	4045	0
707	20231030	093900	5145890	4045	4045	4045	4045	10
708	20231030	093800	5105440	4050	4060	4060	4050	50
709	20231030	093700	4902930	4070	4070	4075	4070	58
710	20231030	093600	4666795	4070	4070	4070	4070	71
711	20231030	093500	4377825	4070	4070	4070	4070	14
712	20231030	093400	4320845	4070	4070	4070	4070	0
713	20231030	093300	4320845	4070	4075	4075	4070	4
714	20231030	093200	4304550	4075	4075	4075	4075	1
715	20231030	093100	4300475	4070	4070	4070	4070	30
716	20231030	093000	4178375	4045	4045	4045	4045	0
717	20231030	092900	4178375	4045	4045	4045	4045	0
718	20231030	092800	4178375	4045	4045	4045	4045	0
719	20231030	092700	4178375	4045	4045	4045	4045	0
720	20231030	092600	4178375	4045	4045	4045	4045	0
721	20231030	092500	4178375	4045	4045	4045	4045	20
722	20231030	092400	4097475	4035	4035	4035	4035	0
723	20231030	092300	4097475	4035	4035	4035	4035	0
724	20231030	092200	4097475	4035	4035	4035	4035	0
725	20231030	092100	4097475	4035	4035	4035	4035	0
726	20231030	092000	4097475	4035	4035	4035	4035	0
727	20231030	091900	4097475	4035	4035	4035	4035	0
728	20231030	091800	4097475	4035	4035	4035	4035	0
729	20231030	091700	4097475	4035	4035	4035	4035	0
730	20231030	091600	4097475	4035	4035	4035	4035	112
731	20231030	091500	3645555	4035	4035	4035	4035	74
732	20231030	091400	3346965	4035	4035	4035	4035	1
733	20231030	091300	3342930	4040	4040	4040	4040	0
734	20231030	091200	3342930	4040	4060	4060	4040	5
735	20231030	091100	3322670	4065	4065	4065	4065	0
736	20231030	091000	3322670	4065	4090	4090	4030	746
737	20231030	090900	301315	4090	4090	4090	4090	0
738	20231030	090800	301315	4090	4060	4090	4060	21
739	20231030	090700	216025	4090	4090	4090	4090	0
740	20231030	090600	216025	4090	4090	4090	4090	0
741	20231030	090500	216025	4090	4090	4090	4090	0
742	20231030	090400	216025	4090	4090	4090	4090	0
743	20231030	090300	216025	4090	4090	4090	4090	0
744	20231030	090200	216025	4090	4090	4090	4090	1
745	20231030	090100	211935	4075	4100	4100	4075	52
746	20231030	090000	0	4075	4075	4075	4075	0