KissMeData/101530/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200700	10395300	5070	5070	5070	5070	43
3	20231030	200600	10395300	5070	5070	5070	5070	0
4	20231030	200500	10395300	5070	5070	5070	5070	0
5	20231030	200400	10395300	5070	5070	5070	5070	0
6	20231030	200300	10395300	5070	5070	5070	5070	0
7	20231030	200200	10395300	5070	5070	5070	5070	0
8	20231030	200100	10395300	5070	5070	5070	5070	0
9	20231030	200000	10395300	5070	5070	5070	5070	0
10	20231030	195900	10395300	5070	5070	5070	5070	0
11	20231030	195800	10395300	5070	5070	5070	5070	0
12	20231030	195700	10395300	5070	5070	5070	5070	0
13	20231030	195600	10395300	5070	5070	5070	5070	0
14	20231030	195500	10395300	5070	5070	5070	5070	0
15	20231030	195400	10395300	5070	5070	5070	5070	0
16	20231030	195300	10395300	5070	5070	5070	5070	0
17	20231030	195200	10395300	5070	5070	5070	5070	0
18	20231030	195100	10395300	5070	5070	5070	5070	0
19	20231030	195000	10395300	5070	5070	5070	5070	0
20	20231030	194900	10395300	5070	5070	5070	5070	0
21	20231030	194800	10395300	5070	5070	5070	5070	0
22	20231030	194700	10395300	5070	5070	5070	5070	0
23	20231030	194600	10395300	5070	5070	5070	5070	0
24	20231030	194500	10395300	5070	5070	5070	5070	0
25	20231030	194400	10395300	5070	5070	5070	5070	0
26	20231030	194300	10395300	5070	5070	5070	5070	0
27	20231030	194200	10395300	5070	5070	5070	5070	0
28	20231030	194100	10395300	5070	5070	5070	5070	0
29	20231030	194000	10395300	5070	5070	5070	5070	0
30	20231030	193900	10395300	5070	5070	5070	5070	0
31	20231030	193800	10395300	5070	5070	5070	5070	0
32	20231030	193700	10395300	5070	5070	5070	5070	43
33	20231030	193600	10395300	5070	5070	5070	5070	0
34	20231030	193500	10395300	5070	5070	5070	5070	0
35	20231030	193400	10395300	5070	5070	5070	5070	0
36	20231030	193300	10395300	5070	5070	5070	5070	0
37	20231030	193200	10395300	5070	5070	5070	5070	0
38	20231030	193100	10395300	5070	5070	5070	5070	0
39	20231030	193000	10395300	5070	5070	5070	5070	0
40	20231030	192900	10395300	5070	5070	5070	5070	0
41	20231030	192800	10395300	5070	5070	5070	5070	0
42	20231030	192700	10395300	5070	5070	5070	5070	0
43	20231030	192600	10395300	5070	5070	5070	5070	0
44	20231030	192500	10395300	5070	5070	5070	5070	0
45	20231030	192400	10395300	5070	5070	5070	5070	0
46	20231030	192300	10395300	5070	5070	5070	5070	0
47	20231030	192200	10395300	5070	5070	5070	5070	0
48	20231030	192100	10395300	5070	5070	5070	5070	0
49	20231030	192000	10395300	5070	5070	5070	5070	0
50	20231030	191900	10395300	5070	5070	5070	5070	0
51	20231030	191800	10395300	5070	5070	5070	5070	0
52	20231030	191700	10395300	5070	5070	5070	5070	0
53	20231030	191600	10395300	5070	5070	5070	5070	0
54	20231030	191500	10395300	5070	5070	5070	5070	0
55	20231030	191400	10395300	5070	5070	5070	5070	0
56	20231030	191300	10395300	5070	5070	5070	5070	0
57	20231030	191200	10395300	5070	5070	5070	5070	0
58	20231030	191100	10395300	5070	5070	5070	5070	0
59	20231030	191000	10395300	5070	5070	5070	5070	0
60	20231030	190900	10395300	5070	5070	5070	5070	0
61	20231030	190800	10395300	5070	5070	5070	5070	0
62	20231030	190700	10395300	5070	5070	5070	5070	43
63	20231030	190600	10395300	5070	5070	5070	5070	0
64	20231030	190500	10395300	5070	5070	5070	5070	0
65	20231030	190400	10395300	5070	5070	5070	5070	0
66	20231030	190300	10395300	5070	5070	5070	5070	0
67	20231030	190200	10395300	5070	5070	5070	5070	0
68	20231030	190100	10395300	5070	5070	5070	5070	0
69	20231030	190000	10395300	5070	5070	5070	5070	0
70	20231030	185900	10395300	5070	5070	5070	5070	0
71	20231030	185800	10395300	5070	5070	5070	5070	0
72	20231030	185700	10395300	5070	5070	5070	5070	0
73	20231030	185600	10395300	5070	5070	5070	5070	0
74	20231030	185500	10395300	5070	5070	5070	5070	0
75	20231030	185400	10395300	5070	5070	5070	5070	0
76	20231030	185300	10395300	5070	5070	5070	5070	0
77	20231030	185200	10395300	5070	5070	5070	5070	0
78	20231030	185100	10395300	5070	5070	5070	5070	0
79	20231030	185000	10395300	5070	5070	5070	5070	0
80	20231030	184900	10395300	5070	5070	5070	5070	0
81	20231030	184800	10395300	5070	5070	5070	5070	0
82	20231030	184700	10395300	5070	5070	5070	5070	0
83	20231030	184600	10395300	5070	5070	5070	5070	0
84	20231030	184500	10395300	5070	5070	5070	5070	0
85	20231030	184400	10395300	5070	5070	5070	5070	0
86	20231030	184300	10395300	5070	5070	5070	5070	0
87	20231030	184200	10395300	5070	5070	5070	5070	0
88	20231030	184100	10395300	5070	5070	5070	5070	0
89	20231030	184000	10395300	5070	5070	5070	5070	0
90	20231030	183900	10395300	5070	5070	5070	5070	0
91	20231030	183800	10395300	5070	5070	5070	5070	0
92	20231030	183700	10395300	5070	5070	5070	5070	43
93	20231030	183600	10395300	5070	5070	5070	5070	0
94	20231030	183500	10395300	5070	5070	5070	5070	0
95	20231030	183400	10395300	5070	5070	5070	5070	0
96	20231030	183300	10395300	5070	5070	5070	5070	0
97	20231030	183200	10395300	5070	5070	5070	5070	0
98	20231030	183100	10395300	5070	5070	5070	5070	0
99	20231030	183000	10395300	5070	5070	5070	5070	0
100	20231030	182900	10395300	5070	5070	5070	5070	0
101	20231030	182800	10395300	5070	5070	5070	5070	0
102	20231030	182700	10395300	5070	5070	5070	5070	0
103	20231030	182600	10395300	5070	5070	5070	5070	0
104	20231030	182500	10395300	5070	5070	5070	5070	0
105	20231030	182400	10395300	5070	5070	5070	5070	0
106	20231030	182300	10395300	5070	5070	5070	5070	0
107	20231030	182200	10395300	5070	5070	5070	5070	0
108	20231030	182100	10395300	5070	5070	5070	5070	0
109	20231030	182000	10395300	5070	5070	5070	5070	0
110	20231030	181900	10395300	5070	5070	5070	5070	0
111	20231030	181800	10395300	5070	5070	5070	5070	0
112	20231030	181700	10395300	5070	5070	5070	5070	0
113	20231030	181600	10395300	5070	5070	5070	5070	0
114	20231030	181500	10395300	5070	5070	5070	5070	0
115	20231030	181400	10395300	5070	5070	5070	5070	0
116	20231030	181300	10395300	5070	5070	5070	5070	0
117	20231030	181200	10395300	5070	5070	5070	5070	0
118	20231030	181100	10395300	5070	5070	5070	5070	0
119	20231030	181000	10395300	5070	5070	5070	5070	0
120	20231030	180900	10395300	5070	5070	5070	5070	0
121	20231030	180800	10395300	5070	5070	5070	5070	0
122	20231030	180700	10395300	5070	5070	5070	5070	43
123	20231030	180600	10395300	5070	5070	5070	5070	0
124	20231030	180500	10395300	5070	5070	5070	5070	0
125	20231030	180400	10395300	5070	5070	5070	5070	0
126	20231030	180300	10395300	5070	5070	5070	5070	0
127	20231030	180200	10395300	5070	5070	5070	5070	0
128	20231030	180100	10395300	5070	5070	5070	5070	0
129	20231030	180000	10395300	5070	5070	5070	5070	0
130	20231030	175900	10395300	5070	5070	5070	5070	0
131	20231030	175800	10395300	5070	5070	5070	5070	0
132	20231030	175700	10395300	5070	5070	5070	5070	0
133	20231030	175600	10395300	5070	5070	5070	5070	0
134	20231030	175500	10395300	5070	5070	5070	5070	0
135	20231030	175400	10395300	5070	5070	5070	5070	0
136	20231030	175300	10395300	5070	5070	5070	5070	0
137	20231030	175200	10395300	5070	5070	5070	5070	0
138	20231030	175100	10395300	5070	5070	5070	5070	0
139	20231030	175000	10395300	5070	5070	5070	5070	0
140	20231030	174900	10395300	5070	5070	5070	5070	0
141	20231030	174800	10395300	5070	5070	5070	5070	0
142	20231030	174700	10395300	5070	5070	5070	5070	0
143	20231030	174600	10395300	5070	5070	5070	5070	0
144	20231030	174500	10395300	5070	5070	5070	5070	0
145	20231030	174400	10395300	5070	5070	5070	5070	0
146	20231030	174300	10395300	5070	5070	5070	5070	0
147	20231030	174200	10395300	5070	5070	5070	5070	0
148	20231030	174100	10395300	5070	5070	5070	5070	0
149	20231030	174000	10395300	5070	5070	5070	5070	0
150	20231030	173900	10395300	5070	5070	5070	5070	0
151	20231030	173800	10395300	5070	5070	5070	5070	0
152	20231030	173700	10395300	5070	5070	5070	5070	43
153	20231030	173600	10395300	5070	5070	5070	5070	0
154	20231030	173500	10395300	5070	5070	5070	5070	0
155	20231030	173400	10395300	5070	5070	5070	5070	0
156	20231030	173300	10395300	5070	5070	5070	5070	0
157	20231030	173200	10395300	5070	5070	5070	5070	0
158	20231030	173100	10395300	5070	5070	5070	5070	0
159	20231030	173000	10395300	5070	5070	5070	5070	0
160	20231030	172900	10395300	5070	5070	5070	5070	0
161	20231030	172800	10395300	5070	5070	5070	5070	0
162	20231030	172700	10395300	5070	5070	5070	5070	0
163	20231030	172600	10395300	5070	5070	5070	5070	0
164	20231030	172500	10395300	5070	5070	5070	5070	0
165	20231030	172400	10395300	5070	5070	5070	5070	0
166	20231030	172300	10395300	5070	5070	5070	5070	0
167	20231030	172200	10395300	5070	5070	5070	5070	0
168	20231030	172100	10395300	5070	5070	5070	5070	0
169	20231030	172000	10395300	5070	5070	5070	5070	0
170	20231030	171900	10395300	5070	5070	5070	5070	0
171	20231030	171800	10395300	5070	5070	5070	5070	0
172	20231030	171700	10395300	5070	5070	5070	5070	0
173	20231030	171600	10395300	5070	5070	5070	5070	0
174	20231030	171500	10395300	5070	5070	5070	5070	0
175	20231030	171400	10395300	5070	5070	5070	5070	0
176	20231030	171300	10395300	5070	5070	5070	5070	0
177	20231030	171200	10395300	5070	5070	5070	5070	0
178	20231030	171100	10395300	5070	5070	5070	5070	0
179	20231030	171000	10395300	5070	5070	5070	5070	0
180	20231030	170900	10395300	5070	5070	5070	5070	0
181	20231030	170800	10395300	5070	5070	5070	5070	0
182	20231030	170700	10395300	5070	5070	5070	5070	43
183	20231030	170600	10395300	5070	5070	5070	5070	0
184	20231030	170500	10395300	5070	5070	5070	5070	0
185	20231030	170400	10395300	5070	5070	5070	5070	0
186	20231030	170300	10395300	5070	5070	5070	5070	0
187	20231030	170200	10395300	5070	5070	5070	5070	0
188	20231030	170100	10395300	5070	5070	5070	5070	0
189	20231030	170000	10395300	5070	5070	5070	5070	0
190	20231030	165900	10395300	5070	5070	5070	5070	0
191	20231030	165800	10395300	5070	5070	5070	5070	0
192	20231030	165700	10395300	5070	5070	5070	5070	0
193	20231030	165600	10395300	5070	5070	5070	5070	0
194	20231030	165500	10395300	5070	5070	5070	5070	0
195	20231030	165400	10395300	5070	5070	5070	5070	0
196	20231030	165300	10395300	5070	5070	5070	5070	0
197	20231030	165200	10395300	5070	5070	5070	5070	0
198	20231030	165100	10395300	5070	5070	5070	5070	0
199	20231030	165000	10395300	5070	5070	5070	5070	0
200	20231030	164900	10395300	5070	5070	5070	5070	0
201	20231030	164800	10395300	5070	5070	5070	5070	0
202	20231030	164700	10395300	5070	5070	5070	5070	0
203	20231030	164600	10395300	5070	5070	5070	5070	0
204	20231030	164500	10395300	5070	5070	5070	5070	0
205	20231030	164400	10395300	5070	5070	5070	5070	0
206	20231030	164300	10395300	5070	5070	5070	5070	0
207	20231030	164200	10395300	5070	5070	5070	5070	0
208	20231030	164100	10395300	5070	5070	5070	5070	0
209	20231030	164000	10395300	5070	5070	5070	5070	0
210	20231030	163900	10395300	5070	5070	5070	5070	0
211	20231030	163800	10395300	5070	5070	5070	5070	0
212	20231030	163700	10395300	5070	5070	5070	5070	43
213	20231030	163600	10395300	5070	5070	5070	5070	0
214	20231030	163500	10395300	5070	5070	5070	5070	0
215	20231030	163400	10395300	5070	5070	5070	5070	0
216	20231030	163300	10395300	5070	5070	5070	5070	0
217	20231030	163200	10395300	5070	5070	5070	5070	0
218	20231030	163100	10395300	5070	5070	5070	5070	0
219	20231030	163000	10395300	5070	5070	5070	5070	0
220	20231030	162900	10395300	5070	5070	5070	5070	0
221	20231030	162800	10395300	5070	5070	5070	5070	0
222	20231030	162700	10395300	5070	5070	5070	5070	0
223	20231030	162600	10395300	5070	5070	5070	5070	0
224	20231030	162500	10395300	5070	5070	5070	5070	0
225	20231030	162400	10395300	5070	5070	5070	5070	0
226	20231030	162300	10395300	5070	5070	5070	5070	0
227	20231030	162200	10395300	5070	5070	5070	5070	0
228	20231030	162100	10395300	5070	5070	5070	5070	0
229	20231030	162000	10395300	5070	5070	5070	5070	0
230	20231030	161900	10395300	5070	5070	5070	5070	0
231	20231030	161800	10395300	5070	5070	5070	5070	0
232	20231030	161700	10395300	5070	5070	5070	5070	0
233	20231030	161600	10395300	5070	5070	5070	5070	0
234	20231030	161500	10395300	5070	5070	5070	5070	0
235	20231030	161400	10395300	5070	5070	5070	5070	0
236	20231030	161300	10395300	5070	5070	5070	5070	0
237	20231030	161200	10395300	5070	5070	5070	5070	0
238	20231030	161100	10395300	5070	5070	5070	5070	0
239	20231030	161000	10395300	5070	5070	5070	5070	0
240	20231030	160900	10395300	5070	5070	5070	5070	0
241	20231030	160800	10395300	5070	5070	5070	5070	0
242	20231030	160700	10395300	5070	5070	5070	5070	43
243	20231030	160600	10395300	5070	5070	5070	5070	0
244	20231030	160500	10395300	5070	5070	5070	5070	0
245	20231030	160400	10395300	5070	5070	5070	5070	0
246	20231030	160300	10395300	5070	5070	5070	5070	0
247	20231030	160200	10395300	5070	5070	5070	5070	0
248	20231030	160100	10395300	5070	5070	5070	5070	0
249	20231030	160000	10395300	5070	5070	5070	5070	0
250	20231030	155900	10395300	5070	5070	5070	5070	0
251	20231030	155800	10395300	5070	5070	5070	5070	0
252	20231030	155700	10395300	5070	5070	5070	5070	0
253	20231030	155600	10395300	5070	5070	5070	5070	0
254	20231030	155500	10395300	5070	5070	5070	5070	0
255	20231030	155400	10395300	5070	5070	5070	5070	0
256	20231030	155300	10395300	5070	5070	5070	5070	0
257	20231030	155200	10395300	5070	5070	5070	5070	0
258	20231030	155100	10395300	5070	5070	5070	5070	0
259	20231030	155000	10395300	5070	5070	5070	5070	0
260	20231030	154900	10395300	5070	5070	5070	5070	0
261	20231030	154800	10395300	5070	5070	5070	5070	0
262	20231030	154700	10395300	5070	5070	5070	5070	0
263	20231030	154600	10395300	5070	5070	5070	5070	0
264	20231030	154500	10395300	5070	5070	5070	5070	0
265	20231030	154400	10395300	5070	5070	5070	5070	0
266	20231030	154300	10395300	5070	5070	5070	5070	0
267	20231030	154200	10395300	5070	5070	5070	5070	0
268	20231030	154100	10395300	5070	5070	5070	5070	0
269	20231030	154000	10395300	5070	5070	5070	5070	0
270	20231030	153900	10395300	5070	5070	5070	5070	0
271	20231030	153800	10395300	5070	5070	5070	5070	0
272	20231030	153700	10395300	5070	5070	5070	5070	43
273	20231030	153600	10395300	5070	5070	5070	5070	0
274	20231030	153500	10395300	5070	5070	5070	5070	0
275	20231030	153400	10395300	5070	5070	5070	5070	0
276	20231030	153300	10395300	5070	5070	5070	5070	0
277	20231030	153200	10395300	5070	5070	5070	5070	0
278	20231030	153100	10395300	5070	5070	5070	5070	0
279	20231030	153000	10395300	5070	5070	5070	5070	43
280	20231030	152900	10177290	5070	5070	5070	5070	0
281	20231030	152800	10177290	5070	5070	5070	5070	0
282	20231030	152700	10177290	5070	5070	5070	5070	0
283	20231030	152600	10177290	5070	5070	5070	5070	0
284	20231030	152500	10177290	5070	5070	5070	5070	0
285	20231030	152400	10177290	5070	5070	5070	5070	0
286	20231030	152300	10177290	5070	5070	5070	5070	0
287	20231030	152200	10177290	5070	5070	5070	5070	0
288	20231030	152100	10177290	5070	5070	5070	5070	0
289	20231030	152000	10177290	5070	5070	5070	5070	0
290	20231030	151900	10177290	5070	5070	5070	5070	0
291	20231030	151800	10177290	5070	5070	5070	5070	0
292	20231030	151700	10177290	5070	5070	5070	5070	0
293	20231030	151600	10177290	5070	5070	5070	5070	0
294	20231030	151500	10177290	5070	5070	5070	5070	0
295	20231030	151400	10177290	5070	5070	5070	5070	1
296	20231030	151300	10172220	5070	5070	5070	5070	0
297	20231030	151200	10172220	5070	5070	5070	5070	0
298	20231030	151100	10172220	5070	5070	5070	5070	9
299	20231030	151000	10126590	5070	5070	5070	5070	0
300	20231030	150900	10126590	5070	5070	5070	5070	0
301	20231030	150800	10126590	5070	5070	5070	5070	0
302	20231030	150700	10126590	5070	5070	5070	5070	50
303	20231030	150600	9873090	5070	5070	5070	5070	0
304	20231030	150500	9873090	5070	5070	5070	5070	40
305	20231030	150400	9670290	5070	5070	5070	5070	0
306	20231030	150300	9670290	5070	5070	5070	5070	0
307	20231030	150200	9670290	5070	5070	5070	5070	0
308	20231030	150100	9670290	5070	5070	5070	5070	0
309	20231030	150000	9670290	5070	5070	5070	5070	0
310	20231030	145900	9670290	5070	5070	5070	5070	0
311	20231030	145800	9670290	5070	5070	5070	5070	0
312	20231030	145700	9670290	5070	5070	5070	5070	0
313	20231030	145600	9670290	5070	5070	5070	5070	0
314	20231030	145500	9670290	5070	5070	5070	5070	0
315	20231030	145400	9670290	5070	5070	5070	5070	0
316	20231030	145300	9670290	5070	5070	5070	5070	0
317	20231030	145200	9670290	5070	5070	5070	5070	0
318	20231030	145100	9670290	5070	5070	5070	5070	0
319	20231030	145000	9670290	5070	5070	5070	5070	0
320	20231030	144900	9670290	5070	5070	5070	5070	0
321	20231030	144800	9670290	5070	5070	5070	5070	0
322	20231030	144700	9670290	5070	5070	5070	5070	0
323	20231030	144600	9670290	5070	5070	5070	5070	5
324	20231030	144500	9644940	5070	5070	5070	5070	0
325	20231030	144400	9644940	5070	5070	5070	5070	0
326	20231030	144300	9644940	5070	5070	5070	5070	0
327	20231030	144200	9644940	5070	5070	5070	5070	0
328	20231030	144100	9644940	5070	5070	5070	5070	1
329	20231030	144000	9639870	5050	5060	5060	5050	40
330	20231030	143900	9437760	5070	5070	5070	5070	0
331	20231030	143800	9437760	5070	5070	5070	5070	0
332	20231030	143700	9437760	5070	5070	5070	5070	0
333	20231030	143600	9437760	5070	5070	5070	5070	20
334	20231030	143500	9336360	5070	5070	5070	5070	0
335	20231030	143400	9336360	5070	5070	5070	5070	0
336	20231030	143300	9336360	5070	5070	5070	5070	0
337	20231030	143200	9336360	5070	5070	5070	5070	0
338	20231030	143100	9336360	5070	5070	5070	5070	0
339	20231030	143000	9336360	5070	5070	5070	5070	0
340	20231030	142900	9336360	5070	5070	5070	5070	0
341	20231030	142800	9336360	5070	5070	5070	5070	71
342	20231030	142700	8976390	5070	5070	5070	5070	0
343	20231030	142600	8976390	5070	5070	5070	5070	1
344	20231030	142500	8971320	5070	5070	5070	5070	0
345	20231030	142400	8971320	5070	5070	5070	5070	1
346	20231030	142300	8966250	5070	5070	5070	5070	27
347	20231030	142200	8829360	5070	5070	5070	5070	0
348	20231030	142100	8829360	5070	5070	5070	5070	0
349	20231030	142000	8829360	5070	5070	5070	5070	0
350	20231030	141900	8829360	5070	5070	5070	5070	5
351	20231030	141800	8804010	5070	5070	5070	5070	0
352	20231030	141700	8804010	5070	5070	5070	5070	0
353	20231030	141600	8804010	5070	5070	5070	5070	0
354	20231030	141500	8804010	5070	5070	5070	5070	0
355	20231030	141400	8804010	5070	5070	5070	5070	1
356	20231030	141300	8798940	5060	5060	5060	5060	0
357	20231030	141200	8798940	5060	5060	5060	5060	0
358	20231030	141100	8798940	5060	5060	5060	5060	0
359	20231030	141000	8798940	5060	5060	5060	5060	1
360	20231030	140900	8793880	5070	5070	5070	5070	0
361	20231030	140800	8793880	5070	5070	5070	5070	0
362	20231030	140700	8793880	5070	5070	5070	5070	0
363	20231030	140600	8793880	5070	5070	5070	5070	0
364	20231030	140500	8793880	5070	5070	5070	5070	0
365	20231030	140400	8793880	5070	5070	5070	5070	2
366	20231030	140300	8783740	5070	5070	5070	5070	0
367	20231030	140200	8783740	5070	5070	5070	5070	0
368	20231030	140100	8783740	5070	5070	5070	5070	0
369	20231030	140000	8783740	5070	5070	5070	5070	0
370	20231030	135900	8783740	5070	5070	5070	5070	20
371	20231030	135800	8682340	5070	5070	5070	5070	0
372	20231030	135700	8682340	5070	5070	5070	5070	0
373	20231030	135600	8682340	5070	5070	5070	5070	0
374	20231030	135500	8682340	5070	5070	5070	5070	0
375	20231030	135400	8682340	5070	5070	5070	5070	0
376	20231030	135300	8682340	5070	5070	5070	5070	0
377	20231030	135200	8682340	5070	5070	5070	5070	0
378	20231030	135100	8682340	5070	5070	5070	5070	0
379	20231030	135000	8682340	5070	5070	5070	5070	0
380	20231030	134900	8682340	5070	5070	5070	5070	0
381	20231030	134800	8682340	5070	5070	5070	5070	0
382	20231030	134700	8682340	5070	5070	5070	5070	0
383	20231030	134600	8682340	5070	5070	5070	5070	0
384	20231030	134500	8682340	5070	5070	5070	5070	0
385	20231030	134400	8682340	5070	5070	5070	5070	0
386	20231030	134300	8682340	5070	5070	5070	5070	0
387	20231030	134200	8682340	5070	5070	5070	5070	0
388	20231030	134100	8682340	5070	5070	5070	5070	0
389	20231030	134000	8682340	5070	5070	5070	5070	0
390	20231030	133900	8682340	5070	5070	5070	5070	0
391	20231030	133800	8682340	5070	5070	5070	5070	0
392	20231030	133700	8682340	5070	5070	5070	5070	0
393	20231030	133600	8682340	5070	5070	5070	5070	0
394	20231030	133500	8682340	5070	5070	5070	5070	0
395	20231030	133400	8682340	5070	5070	5070	5070	0
396	20231030	133300	8682340	5070	5070	5070	5070	0
397	20231030	133200	8682340	5070	5070	5070	5070	0
398	20231030	133100	8682340	5070	5070	5070	5070	0
399	20231030	133000	8682340	5070	5070	5070	5070	0
400	20231030	132900	8682340	5070	5070	5070	5070	0
401	20231030	132800	8682340	5070	5070	5070	5070	0
402	20231030	132700	8682340	5070	5070	5070	5070	0
403	20231030	132600	8682340	5070	5070	5070	5070	0
404	20231030	132500	8682340	5070	5070	5070	5070	0
405	20231030	132400	8682340	5070	5070	5070	5070	0
406	20231030	132300	8682340	5070	5070	5070	5070	0
407	20231030	132200	8682340	5070	5070	5070	5070	0
408	20231030	132100	8682340	5070	5070	5070	5070	0
409	20231030	132000	8682340	5070	5070	5070	5070	1
410	20231030	131900	8677270	5060	5060	5060	5060	0
411	20231030	131800	8677270	5060	5060	5060	5060	0
412	20231030	131700	8677270	5060	5060	5060	5060	0
413	20231030	131600	8677270	5060	5060	5060	5060	0
414	20231030	131500	8677270	5060	5060	5060	5060	247
415	20231030	131400	7427450	5060	5060	5060	5060	2
416	20231030	131300	7417330	5040	5040	5040	5040	0
417	20231030	131200	7417330	5040	5040	5040	5040	0
418	20231030	131100	7417330	5040	5040	5040	5040	0
419	20231030	131000	7417330	5040	5040	5040	5040	0
420	20231030	130900	7417330	5040	5040	5040	5040	2
421	20231030	130800	7407250	5040	5040	5040	5040	0
422	20231030	130700	7407250	5040	5040	5040	5040	0
423	20231030	130600	7407250	5040	5040	5040	5040	0
424	20231030	130500	7407250	5040	5040	5040	5040	0
425	20231030	130400	7407250	5040	5040	5040	5040	0
426	20231030	130300	7407250	5040	5040	5040	5040	0
427	20231030	130200	7407250	5040	5040	5040	5040	1
428	20231030	130100	7402210	5050	5050	5050	5050	0
429	20231030	130000	7402210	5050	5050	5050	5050	0
430	20231030	125900	7402210	5050	5050	5050	5050	0
431	20231030	125800	7402210	5050	5050	5050	5050	0
432	20231030	125700	7402210	5050	5050	5050	5050	0
433	20231030	125600	7402210	5050	5050	5050	5050	0
434	20231030	125500	7402210	5050	5050	5050	5050	0
435	20231030	125400	7402210	5050	5050	5050	5050	0
436	20231030	125300	7402210	5050	5050	5050	5050	0
437	20231030	125200	7402210	5050	5050	5050	5050	0
438	20231030	125100	7402210	5050	5050	5050	5050	3
439	20231030	125000	7387060	5050	5050	5050	5050	0
440	20231030	124900	7387060	5050	5050	5050	5050	0
441	20231030	124800	7387060	5050	5050	5050	5050	0
442	20231030	124700	7387060	5050	5050	5050	5050	0
443	20231030	124600	7387060	5050	5050	5050	5050	12
444	20231030	124500	7326460	5050	5050	5050	5050	0
445	20231030	124400	7326460	5050	5050	5050	5050	0
446	20231030	124300	7326460	5050	5050	5050	5050	0
447	20231030	124200	7326460	5050	5050	5050	5050	0
448	20231030	124100	7326460	5050	5050	5050	5050	20
449	20231030	124000	7225460	5040	5040	5040	5040	0
450	20231030	123900	7225460	5040	5040	5040	5040	0
451	20231030	123800	7225460	5040	5040	5040	5040	0
452	20231030	123700	7225460	5040	5040	5040	5040	0
453	20231030	123600	7225460	5040	5040	5040	5040	0
454	20231030	123500	7225460	5040	5040	5040	5040	0
455	20231030	123400	7225460	5040	5040	5040	5040	0
456	20231030	123300	7225460	5040	5040	5040	5040	0
457	20231030	123200	7225460	5040	5040	5040	5040	0
458	20231030	123100	7225460	5040	5040	5040	5040	0
459	20231030	123000	7225460	5040	5040	5040	5040	0
460	20231030	122900	7225460	5040	5040	5040	5040	0
461	20231030	122800	7225460	5040	5040	5040	5040	0
462	20231030	122700	7225460	5040	5040	5040	5040	0
463	20231030	122600	7225460	5040	5040	5040	5040	0
464	20231030	122500	7225460	5040	5040	5040	5040	0
465	20231030	122400	7225460	5040	5040	5040	5040	0
466	20231030	122300	7225460	5040	5040	5040	5040	0
467	20231030	122200	7225460	5040	5040	5040	5040	0
468	20231030	122100	7225460	5040	5040	5040	5040	0
469	20231030	122000	7225460	5040	5040	5040	5040	0
470	20231030	121900	7225460	5040	5040	5040	5040	0
471	20231030	121800	7225460	5040	5040	5040	5040	0
472	20231030	121700	7225460	5040	5040	5040	5040	0
473	20231030	121600	7225460	5040	5040	5040	5040	0
474	20231030	121500	7225460	5040	5040	5040	5040	0
475	20231030	121400	7225460	5040	5040	5040	5040	0
476	20231030	121300	7225460	5040	5040	5040	5040	0
477	20231030	121200	7225460	5040	5040	5040	5040	90
478	20231030	121100	6771860	5040	5040	5040	5040	0
479	20231030	121000	6771860	5040	5040	5040	5040	0
480	20231030	120900	6771860	5040	5040	5040	5040	0
481	20231030	120800	6771860	5040	5040	5040	5040	0
482	20231030	120700	6771860	5040	5040	5040	5040	0
483	20231030	120600	6771860	5040	5040	5040	5040	0
484	20231030	120500	6771860	5040	5040	5040	5040	2
485	20231030	120400	6761780	5050	5050	5050	5050	0
486	20231030	120300	6761780	5050	5050	5050	5050	0
487	20231030	120200	6761780	5050	5050	5050	5050	0
488	20231030	120100	6761780	5050	5050	5050	5050	0
489	20231030	120000	6761780	5050	5050	5050	5050	0
490	20231030	115900	6761780	5050	5050	5050	5050	0
491	20231030	115800	6761780	5050	5050	5050	5050	0
492	20231030	115700	6761780	5050	5050	5050	5050	0
493	20231030	115600	6761780	5050	5050	5050	5050	0
494	20231030	115500	6761780	5050	5050	5050	5050	0
495	20231030	115400	6761780	5050	5050	5050	5050	0
496	20231030	115300	6761780	5050	5050	5050	5050	0
497	20231030	115200	6761780	5050	5050	5050	5050	0
498	20231030	115100	6761780	5050	5050	5050	5050	0
499	20231030	115000	6761780	5050	5050	5050	5050	0
500	20231030	114900	6761780	5050	5050	5050	5050	0
501	20231030	114800	6761780	5050	5050	5050	5050	0
502	20231030	114700	6761780	5050	5050	5050	5050	0
503	20231030	114600	6761780	5050	5050	5050	5050	0
504	20231030	114500	6761780	5050	5050	5050	5050	0
505	20231030	114400	6761780	5050	5050	5050	5050	0
506	20231030	114300	6761780	5050	5050	5050	5050	0
507	20231030	114200	6761780	5050	5050	5050	5050	0
508	20231030	114100	6761780	5050	5050	5050	5050	0
509	20231030	114000	6761780	5050	5050	5050	5050	0
510	20231030	113900	6761780	5050	5050	5050	5050	0
511	20231030	113800	6761780	5050	5050	5050	5050	0
512	20231030	113700	6761780	5050	5050	5050	5050	0
513	20231030	113600	6761780	5050	5050	5050	5050	0
514	20231030	113500	6761780	5050	5050	5050	5050	0
515	20231030	113400	6761780	5050	5050	5050	5050	0
516	20231030	113300	6761780	5050	5050	5050	5050	0
517	20231030	113200	6761780	5050	5050	5050	5050	0
518	20231030	113100	6761780	5050	5050	5050	5050	0
519	20231030	113000	6761780	5050	5050	5050	5050	0
520	20231030	112900	6761780	5050	5050	5050	5050	0
521	20231030	112800	6761780	5050	5050	5050	5050	0
522	20231030	112700	6761780	5050	5050	5050	5050	0
523	20231030	112600	6761780	5050	5050	5050	5050	0
524	20231030	112500	6761780	5050	5050	5050	5050	0
525	20231030	112400	6761780	5050	5050	5050	5050	0
526	20231030	112300	6761780	5050	5050	5050	5050	0
527	20231030	112200	6761780	5050	5050	5050	5050	0
528	20231030	112100	6761780	5050	5050	5050	5050	0
529	20231030	112000	6761780	5050	5050	5050	5050	0
530	20231030	111900	6761780	5050	5050	5050	5050	0
531	20231030	111800	6761780	5050	5050	5050	5050	0
532	20231030	111700	6761780	5050	5050	5050	5050	0
533	20231030	111600	6761780	5050	5050	5050	5050	0
534	20231030	111500	6761780	5050	5050	5050	5050	0
535	20231030	111400	6761780	5050	5050	5050	5050	0
536	20231030	111300	6761780	5050	5050	5050	5050	0
537	20231030	111200	6761780	5050	5050	5050	5050	0
538	20231030	111100	6761780	5050	5050	5050	5050	0
539	20231030	111000	6761780	5050	5050	5050	5050	0
540	20231030	110900	6761780	5050	5050	5050	5050	8
541	20231030	110800	6721380	5050	5050	5050	5050	0
542	20231030	110700	6721380	5050	5050	5050	5050	0
543	20231030	110600	6721380	5050	5050	5050	5050	0
544	20231030	110500	6721380	5050	5050	5050	5050	0
545	20231030	110400	6721380	5050	5050	5050	5050	0
546	20231030	110300	6721380	5050	5050	5050	5050	0
547	20231030	110200	6721380	5050	5050	5050	5050	0
548	20231030	110100	6721380	5050	5050	5050	5050	0
549	20231030	110000	6721380	5050	5050	5050	5050	0
550	20231030	105900	6721380	5050	5050	5050	5050	0
551	20231030	105800	6721380	5050	5050	5050	5050	1
552	20231030	105700	6716330	5050	5050	5050	5050	0
553	20231030	105600	6716330	5050	5050	5050	5050	0
554	20231030	105500	6716330	5050	5050	5050	5050	0
555	20231030	105400	6716330	5050	5050	5050	5050	0
556	20231030	105300	6716330	5050	5050	5050	5050	0
557	20231030	105200	6716330	5050	5050	5050	5050	0
558	20231030	105100	6716330	5050	5050	5050	5050	0
559	20231030	105000	6716330	5050	5050	5050	5050	0
560	20231030	104900	6716330	5050	5050	5050	5050	0
561	20231030	104800	6716330	5050	5050	5050	5050	0
562	20231030	104700	6716330	5050	5050	5050	5050	0
563	20231030	104600	6716330	5050	5050	5050	5050	0
564	20231030	104500	6716330	5050	5050	5050	5050	0
565	20231030	104400	6716330	5050	5050	5050	5050	0
566	20231030	104300	6716330	5050	5050	5050	5050	0
567	20231030	104200	6716330	5050	5050	5050	5050	6
568	20231030	104100	6686030	5050	5050	5050	5050	0
569	20231030	104000	6686030	5050	5050	5050	5050	0
570	20231030	103900	6686030	5050	5050	5050	5050	0
571	20231030	103800	6686030	5050	5050	5050	5050	0
572	20231030	103700	6686030	5050	5050	5050	5050	0
573	20231030	103600	6686030	5050	5050	5050	5050	0
574	20231030	103500	6686030	5050	5050	5050	5050	0
575	20231030	103400	6686030	5050	5050	5050	5050	0
576	20231030	103300	6686030	5050	5050	5050	5050	0
577	20231030	103200	6686030	5050	5050	5050	5050	0
578	20231030	103100	6686030	5050	5050	5050	5050	20
579	20231030	103000	6585030	5050	5050	5050	5050	0
580	20231030	102900	6585030	5050	5050	5050	5050	0
581	20231030	102800	6585030	5050	5050	5050	5050	0
582	20231030	102700	6585030	5050	5050	5050	5050	0
583	20231030	102600	6585030	5050	5050	5050	5050	0
584	20231030	102500	6585030	5050	5050	5050	5050	0
585	20231030	102400	6585030	5050	5050	5050	5050	0
586	20231030	102300	6585030	5050	5050	5050	5050	0
587	20231030	102200	6585030	5050	5050	5050	5050	0
588	20231030	102100	6585030	5050	5050	5050	5050	0
589	20231030	102000	6585030	5050	5050	5050	5050	0
590	20231030	101900	6585030	5050	5050	5050	5050	0
591	20231030	101800	6585030	5050	5050	5050	5050	0
592	20231030	101700	6585030	5050	5050	5050	5050	0
593	20231030	101600	6585030	5050	5050	5050	5050	0
594	20231030	101500	6585030	5050	5050	5050	5050	0
595	20231030	101400	6585030	5050	5050	5050	5050	0
596	20231030	101300	6585030	5050	5050	5050	5050	2
597	20231030	101200	6574930	5040	5040	5040	5040	18
598	20231030	101100	6484210	5040	5040	5040	5040	0
599	20231030	101000	6484210	5040	5040	5040	5040	0
600	20231030	100900	6484210	5040	5040	5040	5040	0
601	20231030	100800	6484210	5040	5040	5040	5040	0
602	20231030	100700	6484210	5040	5040	5040	5040	0
603	20231030	100600	6484210	5040	5040	5040	5040	0
604	20231030	100500	6484210	5040	5040	5040	5040	0
605	20231030	100400	6484210	5040	5040	5040	5040	1
606	20231030	100300	6479170	5020	5020	5020	5020	0
607	20231030	100200	6479170	5020	5020	5020	5020	0
608	20231030	100100	6479170	5020	5020	5020	5020	100
609	20231030	100000	5977170	5040	5040	5040	5040	0
610	20231030	095900	5977170	5040	5040	5040	5040	0
611	20231030	095800	5977170	5040	5040	5040	5040	1
612	20231030	095700	5972130	5020	5020	5020	5020	307
613	20231030	095600	4430990	5020	5020	5020	5020	0
614	20231030	095500	4430990	5020	5020	5020	5020	0
615	20231030	095400	4430990	5020	5020	5020	5020	0
616	20231030	095300	4430990	5020	5020	5020	5020	0
617	20231030	095200	4430990	5020	5020	5020	5020	0
618	20231030	095100	4430990	5020	5020	5020	5020	0
619	20231030	095000	4430990	5020	5020	5020	5020	0
620	20231030	094900	4430990	5020	5020	5020	5020	0
621	20231030	094800	4430990	5020	5020	5020	5020	0
622	20231030	094700	4430990	5020	5020	5020	5020	0
623	20231030	094600	4430990	5020	5020	5020	5020	0
624	20231030	094500	4430990	5020	5020	5020	5020	0
625	20231030	094400	4430990	5020	5020	5020	5020	0
626	20231030	094300	4430990	5020	5030	5030	5020	294
627	20231030	094200	2953740	5050	5050	5050	5050	0
628	20231030	094100	2953740	5050	5050	5050	5050	0
629	20231030	094000	2953740	5050	5050	5050	5050	0
630	20231030	093900	2953740	5050	5050	5050	5050	0
631	20231030	093800	2953740	5050	5050	5050	5050	0
632	20231030	093700	2953740	5050	5050	5050	5050	0
633	20231030	093600	2953740	5050	5050	5050	5050	1
634	20231030	093500	2948690	5030	5030	5030	5030	0
635	20231030	093400	2948690	5030	5040	5040	5030	149
636	20231030	093300	2197740	5060	5060	5060	5060	0
637	20231030	093200	2197740	5060	5060	5060	5060	5
638	20231030	093100	2172440	5040	5040	5040	5040	62
639	20231030	093000	1859960	5040	5040	5040	5040	0
640	20231030	092900	1859960	5040	5040	5040	5040	6
641	20231030	092800	1829720	5060	5060	5060	5060	10
642	20231030	092700	1779120	5040	5040	5040	5040	192
643	20231030	092600	811440	5030	5030	5030	5030	0
644	20231030	092500	811440	5030	5040	5040	5030	2
645	20231030	092400	801370	5030	5030	5030	5030	0
646	20231030	092300	801370	5030	5030	5030	5030	0
647	20231030	092200	801370	5030	5030	5030	5030	0
648	20231030	092100	801370	5030	5030	5030	5030	1
649	20231030	092000	796340	5040	5040	5040	5040	0
650	20231030	091900	796340	5040	5040	5040	5040	0
651	20231030	091800	796340	5040	5040	5040	5040	0
652	20231030	091700	796340	5040	5040	5040	5040	0
653	20231030	091600	796340	5040	5040	5040	5040	0
654	20231030	091500	796340	5040	5040	5040	5040	0
655	20231030	091400	796340	5040	5040	5040	5040	0
656	20231030	091300	796340	5040	5040	5040	5040	0
657	20231030	091200	796340	5040	5040	5040	5040	0
658	20231030	091100	796340	5040	5040	5040	5040	0
659	20231030	091000	796340	5040	5040	5040	5040	80
660	20231030	090900	393140	5030	5030	5030	5030	0
661	20231030	090800	393140	5030	5030	5030	5030	1
662	20231030	090700	388110	5040	5040	5040	5040	0
663	20231030	090600	388110	5040	5040	5040	5040	0
664	20231030	090500	388110	5040	5040	5040	5040	21
665	20231030	090400	282270	5070	5070	5070	5070	0
666	20231030	090300	282270	5070	5070	5070	5070	0
667	20231030	090200	282270	5070	5070	5070	5070	0
668	20231030	090100	282270	5070	5070	5070	5070	1
669	20231030	090000	277200	5040	5040	5040	5040	55