KissMeData/054410/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192700	41497450	4835	4835	4835	4835	394
3	20231027	192600	41497450	4835	4835	4835	4835	0
4	20231027	192500	41497450	4835	4835	4835	4835	0
5	20231027	192400	41497450	4835	4835	4835	4835	0
6	20231027	192300	41497450	4835	4835	4835	4835	0
7	20231027	192200	41497450	4835	4835	4835	4835	0
8	20231027	192100	41497450	4835	4835	4835	4835	0
9	20231027	192000	41497450	4835	4835	4835	4835	0
10	20231027	191900	41497450	4835	4835	4835	4835	0
11	20231027	191800	41497450	4835	4835	4835	4835	0
12	20231027	191700	41497450	4835	4835	4835	4835	0
13	20231027	191600	41497450	4835	4835	4835	4835	0
14	20231027	191500	41497450	4835	4835	4835	4835	0
15	20231027	191400	41497450	4835	4835	4835	4835	0
16	20231027	191300	41497450	4835	4835	4835	4835	0
17	20231027	191200	41497450	4835	4835	4835	4835	0
18	20231027	191100	41497450	4835	4835	4835	4835	0
19	20231027	191000	41497450	4835	4835	4835	4835	0
20	20231027	190900	41497450	4835	4835	4835	4835	0
21	20231027	190800	41497450	4835	4835	4835	4835	0
22	20231027	190700	41497450	4835	4835	4835	4835	0
23	20231027	190600	41497450	4835	4835	4835	4835	0
24	20231027	190500	41497450	4835	4835	4835	4835	0
25	20231027	190400	41497450	4835	4835	4835	4835	0
26	20231027	190300	41497450	4835	4835	4835	4835	0
27	20231027	190200	41497450	4835	4835	4835	4835	0
28	20231027	190100	41497450	4835	4835	4835	4835	0
29	20231027	190000	41497450	4835	4835	4835	4835	0
30	20231027	185900	41497450	4835	4835	4835	4835	0
31	20231027	185800	41497450	4835	4835	4835	4835	0
32	20231027	185700	41497450	4835	4835	4835	4835	394
33	20231027	185600	41497450	4835	4835	4835	4835	0
34	20231027	185500	41497450	4835	4835	4835	4835	0
35	20231027	185400	41497450	4835	4835	4835	4835	0
36	20231027	185300	41497450	4835	4835	4835	4835	0
37	20231027	185200	41497450	4835	4835	4835	4835	0
38	20231027	185100	41497450	4835	4835	4835	4835	0
39	20231027	185000	41497450	4835	4835	4835	4835	0
40	20231027	184900	41497450	4835	4835	4835	4835	0
41	20231027	184800	41497450	4835	4835	4835	4835	0
42	20231027	184700	41497450	4835	4835	4835	4835	0
43	20231027	184600	41497450	4835	4835	4835	4835	0
44	20231027	184500	41497450	4835	4835	4835	4835	0
45	20231027	184400	41497450	4835	4835	4835	4835	0
46	20231027	184300	41497450	4835	4835	4835	4835	0
47	20231027	184200	41497450	4835	4835	4835	4835	0
48	20231027	184100	41497450	4835	4835	4835	4835	0
49	20231027	184000	41497450	4835	4835	4835	4835	0
50	20231027	183900	41497450	4835	4835	4835	4835	0
51	20231027	183800	41497450	4835	4835	4835	4835	0
52	20231027	183700	41497450	4835	4835	4835	4835	0
53	20231027	183600	41497450	4835	4835	4835	4835	0
54	20231027	183500	41497450	4835	4835	4835	4835	0
55	20231027	183400	41497450	4835	4835	4835	4835	0
56	20231027	183300	41497450	4835	4835	4835	4835	0
57	20231027	183200	41497450	4835	4835	4835	4835	0
58	20231027	183100	41497450	4835	4835	4835	4835	0
59	20231027	183000	41497450	4835	4835	4835	4835	0
60	20231027	182900	41497450	4835	4835	4835	4835	0
61	20231027	182800	41497450	4835	4835	4835	4835	0
62	20231027	182700	41497450	4835	4835	4835	4835	394
63	20231027	182600	41497450	4835	4835	4835	4835	0
64	20231027	182500	41497450	4835	4835	4835	4835	0
65	20231027	182400	41497450	4835	4835	4835	4835	0
66	20231027	182300	41497450	4835	4835	4835	4835	0
67	20231027	182200	41497450	4835	4835	4835	4835	0
68	20231027	182100	41497450	4835	4835	4835	4835	0
69	20231027	182000	41497450	4835	4835	4835	4835	0
70	20231027	181900	41497450	4835	4835	4835	4835	0
71	20231027	181800	41497450	4835	4835	4835	4835	0
72	20231027	181700	41497450	4835	4835	4835	4835	0
73	20231027	181600	41497450	4835	4835	4835	4835	0
74	20231027	181500	41497450	4835	4835	4835	4835	0
75	20231027	181400	41497450	4835	4835	4835	4835	0
76	20231027	181300	41497450	4835	4835	4835	4835	0
77	20231027	181200	41497450	4835	4835	4835	4835	0
78	20231027	181100	41497450	4835	4835	4835	4835	0
79	20231027	181000	41497450	4835	4835	4835	4835	0
80	20231027	180900	41497450	4835	4835	4835	4835	0
81	20231027	180800	41497450	4835	4835	4835	4835	0
82	20231027	180700	41497450	4835	4835	4835	4835	0
83	20231027	180600	41497450	4835	4835	4835	4835	0
84	20231027	180500	41497450	4835	4835	4835	4835	0
85	20231027	180400	41497450	4835	4835	4835	4835	0
86	20231027	180300	41497450	4835	4835	4835	4835	0
87	20231027	180200	41497450	4835	4835	4835	4835	0
88	20231027	180100	41497450	4835	4835	4835	4835	0
89	20231027	180000	41497450	4835	4835	4835	4835	0
90	20231027	175900	41497450	4835	4835	4835	4835	0
91	20231027	175800	41497450	4835	4835	4835	4835	0
92	20231027	175700	41497450	4835	4835	4835	4835	394
93	20231027	175600	41497450	4835	4835	4835	4835	0
94	20231027	175500	41497450	4835	4835	4835	4835	0
95	20231027	175400	41497450	4835	4835	4835	4835	0
96	20231027	175300	41497450	4835	4835	4835	4835	0
97	20231027	175200	41497450	4835	4835	4835	4835	0
98	20231027	175100	41497450	4835	4835	4835	4835	0
99	20231027	175000	41497450	4835	4835	4835	4835	0
100	20231027	174900	41497450	4835	4835	4835	4835	0
101	20231027	174800	41497450	4835	4835	4835	4835	0
102	20231027	174700	41497450	4835	4835	4835	4835	0
103	20231027	174600	41497450	4835	4835	4835	4835	0
104	20231027	174500	41497450	4835	4835	4835	4835	0
105	20231027	174400	41497450	4835	4835	4835	4835	0
106	20231027	174300	41497450	4835	4835	4835	4835	0
107	20231027	174200	41497450	4835	4835	4835	4835	0
108	20231027	174100	41497450	4835	4835	4835	4835	0
109	20231027	174000	41497450	4835	4835	4835	4835	0
110	20231027	173900	41497450	4835	4835	4835	4835	0
111	20231027	173800	41497450	4835	4835	4835	4835	0
112	20231027	173700	41497450	4835	4835	4835	4835	0
113	20231027	173600	41497450	4835	4835	4835	4835	0
114	20231027	173500	41497450	4835	4835	4835	4835	0
115	20231027	173400	41497450	4835	4835	4835	4835	0
116	20231027	173300	41497450	4835	4835	4835	4835	0
117	20231027	173200	41497450	4835	4835	4835	4835	0
118	20231027	173100	41497450	4835	4835	4835	4835	0
119	20231027	173000	41497450	4835	4835	4835	4835	0
120	20231027	172900	41497450	4835	4835	4835	4835	0
121	20231027	172800	41497450	4835	4835	4835	4835	0
122	20231027	172700	41497450	4835	4835	4835	4835	394
123	20231027	172600	41497450	4835	4835	4835	4835	0
124	20231027	172500	41497450	4835	4835	4835	4835	0
125	20231027	172400	41497450	4835	4835	4835	4835	0
126	20231027	172300	41497450	4835	4835	4835	4835	0
127	20231027	172200	41497450	4835	4835	4835	4835	0
128	20231027	172100	41497450	4835	4835	4835	4835	0
129	20231027	172000	41497450	4835	4835	4835	4835	0
130	20231027	171900	41497450	4835	4835	4835	4835	0
131	20231027	171800	41497450	4835	4835	4835	4835	0
132	20231027	171700	41497450	4835	4835	4835	4835	0
133	20231027	171600	41497450	4835	4835	4835	4835	0
134	20231027	171500	41497450	4835	4835	4835	4835	0
135	20231027	171400	41497450	4835	4835	4835	4835	0
136	20231027	171300	41497450	4835	4835	4835	4835	0
137	20231027	171200	41497450	4835	4835	4835	4835	0
138	20231027	171100	41497450	4835	4835	4835	4835	0
139	20231027	171000	41497450	4835	4835	4835	4835	0
140	20231027	170900	41497450	4835	4835	4835	4835	0
141	20231027	170800	41497450	4835	4835	4835	4835	0
142	20231027	170700	41497450	4835	4835	4835	4835	0
143	20231027	170600	41497450	4835	4835	4835	4835	0
144	20231027	170500	41497450	4835	4835	4835	4835	0
145	20231027	170400	41497450	4835	4835	4835	4835	0
146	20231027	170300	41497450	4835	4835	4835	4835	0
147	20231027	170200	41497450	4835	4835	4835	4835	0
148	20231027	170100	41497450	4835	4835	4835	4835	0
149	20231027	170000	41497450	4835	4835	4835	4835	0
150	20231027	165900	41497450	4835	4835	4835	4835	0
151	20231027	165800	41497450	4835	4835	4835	4835	0
152	20231027	165700	41497450	4835	4835	4835	4835	394
153	20231027	165600	41497450	4835	4835	4835	4835	0
154	20231027	165500	41497450	4835	4835	4835	4835	0
155	20231027	165400	41497450	4835	4835	4835	4835	0
156	20231027	165300	41497450	4835	4835	4835	4835	0
157	20231027	165200	41497450	4835	4835	4835	4835	0
158	20231027	165100	41497450	4835	4835	4835	4835	0
159	20231027	165000	41497450	4835	4835	4835	4835	0
160	20231027	164900	41497450	4835	4835	4835	4835	0
161	20231027	164800	41497450	4835	4835	4835	4835	0
162	20231027	164700	41497450	4835	4835	4835	4835	0
163	20231027	164600	41497450	4835	4835	4835	4835	0
164	20231027	164500	41497450	4835	4835	4835	4835	0
165	20231027	164400	41497450	4835	4835	4835	4835	0
166	20231027	164300	41497450	4835	4835	4835	4835	0
167	20231027	164200	41497450	4835	4835	4835	4835	0
168	20231027	164100	41497450	4835	4835	4835	4835	0
169	20231027	164000	41497450	4835	4835	4835	4835	0
170	20231027	163900	41497450	4835	4835	4835	4835	0
171	20231027	163800	41497450	4835	4835	4835	4835	0
172	20231027	163700	41497450	4835	4835	4835	4835	0
173	20231027	163600	41497450	4835	4835	4835	4835	0
174	20231027	163500	41497450	4835	4835	4835	4835	0
175	20231027	163400	41497450	4835	4835	4835	4835	0
176	20231027	163300	41497450	4835	4835	4835	4835	0
177	20231027	163200	41497450	4835	4835	4835	4835	0
178	20231027	163100	41497450	4835	4835	4835	4835	0
179	20231027	163000	41497450	4835	4835	4835	4835	0
180	20231027	162900	41497450	4835	4835	4835	4835	0
181	20231027	162800	41497450	4835	4835	4835	4835	0
182	20231027	162700	41497450	4835	4835	4835	4835	394
183	20231027	162600	41497450	4835	4835	4835	4835	0
184	20231027	162500	41497450	4835	4835	4835	4835	0
185	20231027	162400	41497450	4835	4835	4835	4835	0
186	20231027	162300	41497450	4835	4835	4835	4835	0
187	20231027	162200	41497450	4835	4835	4835	4835	0
188	20231027	162100	41497450	4835	4835	4835	4835	0
189	20231027	162000	41497450	4835	4835	4835	4835	0
190	20231027	161900	41497450	4835	4835	4835	4835	0
191	20231027	161800	41497450	4835	4835	4835	4835	0
192	20231027	161700	41497450	4835	4835	4835	4835	0
193	20231027	161600	41497450	4835	4835	4835	4835	0
194	20231027	161500	41497450	4835	4835	4835	4835	0
195	20231027	161400	41497450	4835	4835	4835	4835	0
196	20231027	161300	41497450	4835	4835	4835	4835	0
197	20231027	161200	41497450	4835	4835	4835	4835	0
198	20231027	161100	41497450	4835	4835	4835	4835	0
199	20231027	161000	41497450	4835	4835	4835	4835	0
200	20231027	160900	41497450	4835	4835	4835	4835	0
201	20231027	160800	41497450	4835	4835	4835	4835	0
202	20231027	160700	41497450	4835	4835	4835	4835	0
203	20231027	160600	41497450	4835	4835	4835	4835	0
204	20231027	160500	41497450	4835	4835	4835	4835	0
205	20231027	160400	41497450	4835	4835	4835	4835	0
206	20231027	160300	41497450	4835	4835	4835	4835	0
207	20231027	160200	41497450	4835	4835	4835	4835	0
208	20231027	160100	41497450	4835	4835	4835	4835	0
209	20231027	160000	41497450	4835	4835	4835	4835	0
210	20231027	155900	41497450	4835	4835	4835	4835	0
211	20231027	155800	41497450	4835	4835	4835	4835	0
212	20231027	155700	41497450	4835	4835	4835	4835	394
213	20231027	155600	41497450	4835	4835	4835	4835	0
214	20231027	155500	41497450	4835	4835	4835	4835	0
215	20231027	155400	41497450	4835	4835	4835	4835	0
216	20231027	155300	41497450	4835	4835	4835	4835	0
217	20231027	155200	41497450	4835	4835	4835	4835	0
218	20231027	155100	41497450	4835	4835	4835	4835	0
219	20231027	155000	41497450	4835	4835	4835	4835	0
220	20231027	154900	41497450	4835	4835	4835	4835	0
221	20231027	154800	41497450	4835	4835	4835	4835	0
222	20231027	154700	41497450	4835	4835	4835	4835	0
223	20231027	154600	41497450	4835	4835	4835	4835	0
224	20231027	154500	41497450	4835	4835	4835	4835	0
225	20231027	154400	41497450	4835	4835	4835	4835	0
226	20231027	154300	41497450	4835	4835	4835	4835	0
227	20231027	154200	41497450	4835	4835	4835	4835	0
228	20231027	154100	41497450	4835	4835	4835	4835	0
229	20231027	154000	41497450	4835	4835	4835	4835	0
230	20231027	153900	41497450	4835	4835	4835	4835	0
231	20231027	153800	41497450	4835	4835	4835	4835	0
232	20231027	153700	41497450	4835	4835	4835	4835	0
233	20231027	153600	41497450	4835	4835	4835	4835	0
234	20231027	153500	41497450	4835	4835	4835	4835	0
235	20231027	153400	41497450	4835	4835	4835	4835	0
236	20231027	153300	41497450	4835	4835	4835	4835	0
237	20231027	153200	41497450	4835	4835	4835	4835	0
238	20231027	153100	41497450	4835	4835	4835	4835	0
239	20231027	153000	41497450	4835	4835	4835	4835	394
240	20231027	152900	39592460	4855	4855	4855	4855	0
241	20231027	152800	39592460	4855	4855	4855	4855	0
242	20231027	152700	39592460	4855	4855	4855	4855	0
243	20231027	152600	39592460	4855	4855	4855	4855	0
244	20231027	152500	39592460	4855	4855	4855	4855	0
245	20231027	152400	39592460	4855	4855	4855	4855	0
246	20231027	152300	39592460	4855	4855	4855	4855	0
247	20231027	152200	39592460	4855	4855	4855	4855	0
248	20231027	152100	39592460	4855	4855	4855	4855	0
249	20231027	152000	39592460	4855	4855	4855	4855	0
250	20231027	151900	39592460	4855	4855	4855	4855	2
251	20231027	151800	39582750	4855	4855	4855	4855	0
252	20231027	151700	39582750	4855	4855	4855	4855	0
253	20231027	151600	39582750	4855	4855	4855	4855	0
254	20231027	151500	39582750	4855	4855	4855	4855	0
255	20231027	151400	39582750	4855	4855	4855	4855	0
256	20231027	151300	39582750	4855	4855	4855	4855	0
257	20231027	151200	39582750	4855	4855	4855	4855	0
258	20231027	151100	39582750	4855	4855	4855	4855	0
259	20231027	151000	39582750	4855	4855	4855	4855	0
260	20231027	150900	39582750	4855	4855	4855	4855	0
261	20231027	150800	39582750	4855	4855	4855	4855	0
262	20231027	150700	39582750	4855	4855	4855	4855	0
263	20231027	150600	39582750	4855	4855	4855	4855	20
264	20231027	150500	39485650	4855	4855	4855	4855	0
265	20231027	150400	39485650	4855	4855	4855	4855	0
266	20231027	150300	39485650	4855	4855	4855	4855	0
267	20231027	150200	39485650	4855	4855	4855	4855	0
268	20231027	150100	39485650	4855	4855	4855	4855	0
269	20231027	150000	39485650	4855	4855	4855	4855	0
270	20231027	145900	39485650	4855	4855	4855	4855	0
271	20231027	145800	39485650	4855	4855	4855	4855	0
272	20231027	145700	39485650	4855	4855	4855	4855	0
273	20231027	145600	39485650	4855	4855	4855	4855	0
274	20231027	145500	39485650	4855	4855	4855	4855	0
275	20231027	145400	39485650	4855	4855	4855	4855	0
276	20231027	145300	39485650	4855	4855	4855	4855	0
277	20231027	145200	39485650	4855	4855	4855	4855	0
278	20231027	145100	39485650	4855	4855	4855	4855	0
279	20231027	145000	39485650	4855	4855	4855	4855	0
280	20231027	144900	39485650	4855	4855	4855	4855	0
281	20231027	144800	39485650	4855	4855	4855	4855	0
282	20231027	144700	39485650	4855	4855	4855	4855	0
283	20231027	144600	39485650	4855	4855	4855	4855	0
284	20231027	144500	39485650	4855	4855	4855	4855	0
285	20231027	144400	39485650	4855	4855	4855	4855	0
286	20231027	144300	39485650	4855	4855	4855	4855	0
287	20231027	144200	39485650	4855	4855	4855	4855	0
288	20231027	144100	39485650	4855	4855	4855	4855	0
289	20231027	144000	39485650	4855	4855	4855	4855	0
290	20231027	143900	39485650	4855	4855	4855	4855	0
291	20231027	143800	39485650	4855	4855	4855	4855	0
292	20231027	143700	39485650	4855	4855	4855	4855	0
293	20231027	143600	39485650	4855	4855	4855	4855	0
294	20231027	143500	39485650	4855	4855	4855	4855	0
295	20231027	143400	39485650	4855	4855	4855	4855	0
296	20231027	143300	39485650	4855	4855	4855	4855	0
297	20231027	143200	39485650	4855	4855	4855	4855	0
298	20231027	143100	39485650	4855	4855	4855	4855	0
299	20231027	143000	39485650	4855	4855	4855	4855	0
300	20231027	142900	39485650	4855	4855	4855	4855	0
301	20231027	142800	39485650	4855	4855	4855	4855	17
302	20231027	142700	39403115	4855	4855	4855	4855	0
303	20231027	142600	39403115	4855	4855	4855	4855	0
304	20231027	142500	39403115	4855	4855	4855	4855	0
305	20231027	142400	39403115	4855	4855	4855	4855	0
306	20231027	142300	39403115	4855	4855	4855	4855	0
307	20231027	142200	39403115	4855	4855	4855	4855	0
308	20231027	142100	39403115	4855	4855	4855	4855	0
309	20231027	142000	39403115	4855	4855	4855	4855	0
310	20231027	141900	39403115	4855	4855	4855	4855	0
311	20231027	141800	39403115	4855	4855	4855	4855	0
312	20231027	141700	39403115	4855	4855	4855	4855	0
313	20231027	141600	39403115	4855	4855	4855	4855	0
314	20231027	141500	39403115	4855	4855	4855	4855	0
315	20231027	141400	39403115	4855	4855	4855	4855	0
316	20231027	141300	39403115	4855	4855	4855	4855	0
317	20231027	141200	39403115	4855	4855	4855	4855	0
318	20231027	141100	39403115	4855	4855	4855	4855	0
319	20231027	141000	39403115	4855	4855	4855	4855	57
320	20231027	140900	39126380	4855	4855	4855	4855	0
321	20231027	140800	39126380	4855	4855	4855	4855	0
322	20231027	140700	39126380	4855	4855	4855	4855	0
323	20231027	140600	39126380	4855	4855	4855	4855	0
324	20231027	140500	39126380	4855	4855	4855	4855	0
325	20231027	140400	39126380	4855	4855	4855	4855	0
326	20231027	140300	39126380	4855	4855	4855	4855	0
327	20231027	140200	39126380	4855	4855	4855	4855	0
328	20231027	140100	39126380	4855	4855	4855	4855	0
329	20231027	140000	39126380	4855	4855	4855	4855	0
330	20231027	135900	39126380	4855	4855	4855	4855	0
331	20231027	135800	39126380	4855	4855	4855	4855	17
332	20231027	135700	39043845	4855	4855	4855	4855	0
333	20231027	135600	39043845	4855	4855	4855	4855	0
334	20231027	135500	39043845	4855	4855	4855	4855	0
335	20231027	135400	39043845	4855	4855	4855	4855	0
336	20231027	135300	39043845	4855	4855	4855	4855	0
337	20231027	135200	39043845	4855	4855	4855	4855	0
338	20231027	135100	39043845	4855	4855	4855	4855	0
339	20231027	135000	39043845	4855	4855	4855	4855	0
340	20231027	134900	39043845	4855	4855	4855	4855	0
341	20231027	134800	39043845	4855	4855	4855	4855	0
342	20231027	134700	39043845	4855	4855	4855	4855	0
343	20231027	134600	39043845	4855	4855	4855	4855	0
344	20231027	134500	39043845	4855	4855	4855	4855	0
345	20231027	134400	39043845	4855	4855	4855	4855	0
346	20231027	134300	39043845	4855	4855	4855	4855	0
347	20231027	134200	39043845	4855	4855	4855	4855	0
348	20231027	134100	39043845	4855	4855	4855	4855	0
349	20231027	134000	39043845	4855	4855	4855	4855	0
350	20231027	133900	39043845	4855	4855	4855	4855	0
351	20231027	133800	39043845	4855	4855	4855	4855	0
352	20231027	133700	39043845	4855	4855	4855	4855	0
353	20231027	133600	39043845	4855	4855	4855	4855	0
354	20231027	133500	39043845	4855	4855	4855	4855	0
355	20231027	133400	39043845	4855	4855	4855	4855	0
356	20231027	133300	39043845	4855	4855	4855	4855	0
357	20231027	133200	39043845	4855	4855	4855	4855	0
358	20231027	133100	39043845	4855	4855	4855	4855	0
359	20231027	133000	39043845	4855	4855	4855	4855	0
360	20231027	132900	39043845	4855	4855	4855	4855	17
361	20231027	132800	38961310	4825	4825	4825	4825	0
362	20231027	132700	38961310	4825	4825	4825	4825	0
363	20231027	132600	38961310	4825	4825	4825	4825	0
364	20231027	132500	38961310	4825	4825	4825	4825	0
365	20231027	132400	38961310	4825	4825	4825	4825	0
366	20231027	132300	38961310	4825	4835	4835	4825	1500
367	20231027	132200	31718955	4835	4835	4835	4835	0
368	20231027	132100	31718955	4835	4835	4835	4835	0
369	20231027	132000	31718955	4835	4835	4835	4835	0
370	20231027	131900	31718955	4835	4835	4835	4835	0
371	20231027	131800	31718955	4835	4835	4835	4835	0
372	20231027	131700	31718955	4835	4835	4835	4835	0
373	20231027	131600	31718955	4835	4835	4835	4835	176
374	20231027	131500	30867995	4850	4850	4850	4850	0
375	20231027	131400	30867995	4850	4850	4850	4850	300
376	20231027	131300	29412995	4850	4850	4850	4850	4
377	20231027	131200	29393595	4850	4850	4850	4850	0
378	20231027	131100	29393595	4850	4850	4850	4850	0
379	20231027	131000	29393595	4850	4850	4850	4850	4
380	20231027	130900	29374195	4850	4850	4850	4850	0
381	20231027	130800	29374195	4850	4850	4850	4850	0
382	20231027	130700	29374195	4850	4850	4850	4850	0
383	20231027	130600	29374195	4850	4850	4850	4850	0
384	20231027	130500	29374195	4850	4850	4850	4850	0
385	20231027	130400	29374195	4850	4850	4850	4850	0
386	20231027	130300	29374195	4850	4850	4850	4850	0
387	20231027	130200	29374195	4850	4850	4850	4850	0
388	20231027	130100	29374195	4850	4850	4850	4850	30
389	20231027	130000	29228695	4850	4850	4850	4850	0
390	20231027	125900	29228695	4850	4850	4850	4850	0
391	20231027	125800	29228695	4850	4850	4850	4850	22
392	20231027	125700	29121995	4850	4850	4850	4850	0
393	20231027	125600	29121995	4850	4850	4850	4850	0
394	20231027	125500	29121995	4850	4850	4850	4850	0
395	20231027	125400	29121995	4850	4850	4850	4850	0
396	20231027	125300	29121995	4850	4850	4850	4850	1
397	20231027	125200	29117145	4855	4855	4855	4855	0
398	20231027	125100	29117145	4855	4855	4855	4855	0
399	20231027	125000	29117145	4855	4855	4855	4855	0
400	20231027	124900	29117145	4855	4855	4855	4855	0
401	20231027	124800	29117145	4855	4855	4855	4855	1
402	20231027	124700	29112290	4835	4835	4835	4835	0
403	20231027	124600	29112290	4835	4835	4835	4835	0
404	20231027	124500	29112290	4835	4840	4840	4835	247
405	20231027	124400	27918040	4855	4855	4855	4855	0
406	20231027	124300	27918040	4855	4855	4855	4855	0
407	20231027	124200	27918040	4855	4855	4855	4855	0
408	20231027	124100	27918040	4855	4855	4855	4855	1
409	20231027	124000	27913185	4845	4845	4845	4845	0
410	20231027	123900	27913185	4845	4845	4845	4845	0
411	20231027	123800	27913185	4845	4845	4845	4845	1
412	20231027	123700	27908340	4850	4860	4860	4850	338
413	20231027	123600	26267080	4870	4870	4870	4870	0
414	20231027	123500	26267080	4870	4870	4870	4870	0
415	20231027	123400	26267080	4870	4870	4870	4870	0
416	20231027	123300	26267080	4870	4870	4870	4870	0
417	20231027	123200	26267080	4870	4870	4870	4870	0
418	20231027	123100	26267080	4870	4870	4870	4870	0
419	20231027	123000	26267080	4870	4870	4870	4870	0
420	20231027	122900	26267080	4870	4870	4870	4870	0
421	20231027	122800	26267080	4870	4870	4870	4870	0
422	20231027	122700	26267080	4870	4870	4870	4870	0
423	20231027	122600	26267080	4870	4870	4870	4870	0
424	20231027	122500	26267080	4870	4870	4870	4870	0
425	20231027	122400	26267080	4870	4870	4870	4870	0
426	20231027	122300	26267080	4870	4870	4870	4870	0
427	20231027	122200	26267080	4870	4870	4870	4870	0
428	20231027	122100	26267080	4870	4870	4870	4870	0
429	20231027	122000	26267080	4870	4870	4870	4870	0
430	20231027	121900	26267080	4870	4870	4870	4870	0
431	20231027	121800	26267080	4870	4870	4870	4870	0
432	20231027	121700	26267080	4870	4870	4870	4870	0
433	20231027	121600	26267080	4870	4870	4870	4870	0
434	20231027	121500	26267080	4870	4870	4870	4870	0
435	20231027	121400	26267080	4870	4870	4870	4870	0
436	20231027	121300	26267080	4870	4870	4870	4870	2
437	20231027	121200	26257340	4865	4865	4865	4865	0
438	20231027	121100	26257340	4865	4865	4865	4865	1
439	20231027	121000	26252475	4870	4870	4870	4870	0
440	20231027	120900	26252475	4870	4870	4870	4870	0
441	20231027	120800	26252475	4870	4870	4870	4870	0
442	20231027	120700	26252475	4870	4870	4870	4870	0
443	20231027	120600	26252475	4870	4870	4870	4870	0
444	20231027	120500	26252475	4870	4870	4870	4870	0
445	20231027	120400	26252475	4870	4870	4870	4870	0
446	20231027	120300	26252475	4870	4870	4870	4870	0
447	20231027	120200	26252475	4870	4870	4870	4870	0
448	20231027	120100	26252475	4870	4870	4870	4870	0
449	20231027	120000	26252475	4870	4870	4870	4870	0
450	20231027	115900	26252475	4870	4870	4870	4870	0
451	20231027	115800	26252475	4870	4870	4870	4870	0
452	20231027	115700	26252475	4870	4870	4870	4870	0
453	20231027	115600	26252475	4870	4870	4870	4870	0
454	20231027	115500	26252475	4870	4870	4870	4870	0
455	20231027	115400	26252475	4870	4870	4870	4870	0
456	20231027	115300	26252475	4870	4870	4870	4870	0
457	20231027	115200	26252475	4870	4870	4870	4870	0
458	20231027	115100	26252475	4870	4870	4870	4870	0
459	20231027	115000	26252475	4870	4870	4870	4870	0
460	20231027	114900	26252475	4870	4870	4870	4870	0
461	20231027	114800	26252475	4870	4870	4870	4870	0
462	20231027	114700	26252475	4870	4870	4870	4870	0
463	20231027	114600	26252475	4870	4870	4870	4870	0
464	20231027	114500	26252475	4870	4870	4870	4870	0
465	20231027	114400	26252475	4870	4870	4870	4870	0
466	20231027	114300	26252475	4870	4870	4870	4870	0
467	20231027	114200	26252475	4870	4870	4870	4870	0
468	20231027	114100	26252475	4870	4870	4870	4870	0
469	20231027	114000	26252475	4870	4870	4870	4870	0
470	20231027	113900	26252475	4870	4870	4870	4870	0
471	20231027	113800	26252475	4870	4870	4870	4870	10
472	20231027	113700	26203775	4875	4875	4875	4875	0
473	20231027	113600	26203775	4875	4875	4875	4875	0
474	20231027	113500	26203775	4875	4875	4875	4875	0
475	20231027	113400	26203775	4875	4875	4875	4875	0
476	20231027	113300	26203775	4875	4875	4875	4875	0
477	20231027	113200	26203775	4875	4875	4875	4875	0
478	20231027	113100	26203775	4875	4875	4875	4875	0
479	20231027	113000	26203775	4875	4875	4875	4875	0
480	20231027	112900	26203775	4875	4875	4875	4875	0
481	20231027	112800	26203775	4875	4875	4875	4875	0
482	20231027	112700	26203775	4875	4875	4875	4875	0
483	20231027	112600	26203775	4875	4875	4875	4875	0
484	20231027	112500	26203775	4875	4875	4875	4875	0
485	20231027	112400	26203775	4875	4875	4875	4875	0
486	20231027	112300	26203775	4875	4875	4875	4875	0
487	20231027	112200	26203775	4875	4875	4875	4875	0
488	20231027	112100	26203775	4875	4875	4875	4875	0
489	20231027	112000	26203775	4875	4875	4875	4875	0
490	20231027	111900	26203775	4875	4875	4875	4875	0
491	20231027	111800	26203775	4875	4875	4875	4875	0
492	20231027	111700	26203775	4875	4875	4875	4875	0
493	20231027	111600	26203775	4875	4875	4875	4875	0
494	20231027	111500	26203775	4875	4875	4875	4875	0
495	20231027	111400	26203775	4875	4875	4875	4875	0
496	20231027	111300	26203775	4875	4875	4875	4875	0
497	20231027	111200	26203775	4875	4875	4875	4875	0
498	20231027	111100	26203775	4875	4875	4875	4875	0
499	20231027	111000	26203775	4875	4875	4875	4875	0
500	20231027	110900	26203775	4875	4875	4875	4875	0
501	20231027	110800	26203775	4875	4875	4875	4875	0
502	20231027	110700	26203775	4875	4875	4875	4875	0
503	20231027	110600	26203775	4875	4875	4875	4875	0
504	20231027	110500	26203775	4875	4875	4875	4875	0
505	20231027	110400	26203775	4875	4875	4875	4875	15
506	20231027	110300	26130650	4875	4875	4875	4875	19
507	20231027	110200	26038025	4875	4875	4875	4875	0
508	20231027	110100	26038025	4875	4875	4875	4875	0
509	20231027	110000	26038025	4875	4875	4875	4875	0
510	20231027	105900	26038025	4875	4875	4875	4875	0
511	20231027	105800	26038025	4875	4875	4875	4875	0
512	20231027	105700	26038025	4875	4875	4875	4875	0
513	20231027	105600	26038025	4875	4875	4875	4875	1
514	20231027	105500	26033150	4860	4860	4860	4860	0
515	20231027	105400	26033150	4860	4860	4860	4860	0
516	20231027	105300	26033150	4860	4860	4860	4860	0
517	20231027	105200	26033150	4860	4860	4860	4860	0
518	20231027	105100	26033150	4860	4860	4860	4860	361
519	20231027	105000	24278690	4870	4870	4870	4870	0
520	20231027	104900	24278690	4870	4870	4870	4870	0
521	20231027	104800	24278690	4870	4870	4870	4870	0
522	20231027	104700	24278690	4870	4870	4870	4870	120
523	20231027	104600	23694290	4870	4870	4870	4870	0
524	20231027	104500	23694290	4870	4870	4870	4870	0
525	20231027	104400	23694290	4870	4870	4870	4870	0
526	20231027	104300	23694290	4870	4870	4870	4870	0
527	20231027	104200	23694290	4870	4870	4870	4870	0
528	20231027	104100	23694290	4870	4870	4870	4870	0
529	20231027	104000	23694290	4870	4870	4870	4870	1
530	20231027	103900	23689420	4850	4850	4850	4850	0
531	20231027	103800	23689420	4850	4850	4850	4850	0
532	20231027	103700	23689420	4850	4850	4850	4850	0
533	20231027	103600	23689420	4850	4860	4860	4850	1500
534	20231027	103500	16408065	4850	4850	4850	4850	0
535	20231027	103400	16408065	4850	4850	4850	4850	0
536	20231027	103300	16408065	4850	4850	4850	4850	0
537	20231027	103200	16408065	4850	4850	4850	4850	0
538	20231027	103100	16408065	4850	4850	4850	4850	0
539	20231027	103000	16408065	4850	4850	4850	4850	17
540	20231027	102900	16325615	4850	4850	4850	4850	0
541	20231027	102800	16325615	4850	4850	4850	4850	0
542	20231027	102700	16325615	4850	4850	4850	4850	0
543	20231027	102600	16325615	4850	4850	4850	4850	0
544	20231027	102500	16325615	4850	4850	4850	4850	0
545	20231027	102400	16325615	4850	4850	4850	4850	0
546	20231027	102300	16325615	4850	4865	4865	4850	197
547	20231027	102200	15368955	4870	4870	4870	4870	24
548	20231027	102100	15252075	4870	4870	4870	4870	1
549	20231027	102000	15247205	4870	4870	4870	4870	0
550	20231027	101900	15247205	4870	4870	4870	4870	0
551	20231027	101800	15247205	4870	4870	4870	4870	0
552	20231027	101700	15247205	4870	4870	4870	4870	0
553	20231027	101600	15247205	4870	4870	4870	4870	0
554	20231027	101500	15247205	4870	4870	4870	4870	0
555	20231027	101400	15247205	4870	4870	4870	4870	0
556	20231027	101300	15247205	4870	4870	4870	4870	0
557	20231027	101200	15247205	4870	4870	4870	4870	0
558	20231027	101100	15247205	4870	4870	4870	4870	0
559	20231027	101000	15247205	4870	4870	4870	4870	0
560	20231027	100900	15247205	4870	4870	4870	4870	0
561	20231027	100800	15247205	4870	4870	4870	4870	0
562	20231027	100700	15247205	4870	4870	4870	4870	0
563	20231027	100600	15247205	4870	4870	4870	4870	0
564	20231027	100500	15247205	4870	4870	4870	4870	0
565	20231027	100400	15247205	4870	4870	4870	4870	15
566	20231027	100300	15174155	4870	4870	4870	4870	0
567	20231027	100200	15174155	4870	4870	4870	4870	0
568	20231027	100100	15174155	4870	4870	4870	4870	0
569	20231027	100000	15174155	4870	4870	4870	4870	0
570	20231027	095900	15174155	4870	4870	4870	4870	0
571	20231027	095800	15174155	4870	4870	4870	4870	0
572	20231027	095700	15174155	4870	4870	4870	4870	0
573	20231027	095600	15174155	4870	4870	4870	4870	0
574	20231027	095500	15174155	4870	4870	4870	4870	0
575	20231027	095400	15174155	4870	4870	4870	4870	0
576	20231027	095300	15174155	4870	4870	4870	4870	0
577	20231027	095200	15174155	4870	4870	4870	4870	0
578	20231027	095100	15174155	4870	4870	4870	4870	3
579	20231027	095000	15159545	4870	4870	4870	4870	0
580	20231027	094900	15159545	4870	4870	4870	4870	1
581	20231027	094800	15154675	4875	4875	4875	4875	0
582	20231027	094700	15154675	4875	4875	4875	4875	0
583	20231027	094600	15154675	4875	4875	4875	4875	0
584	20231027	094500	15154675	4875	4875	4875	4875	0
585	20231027	094400	15154675	4875	4870	4875	4870	9
586	20231027	094300	15110840	4855	4850	4855	4850	514
587	20231027	094200	12615810	4850	4850	4850	4850	0
588	20231027	094100	12615810	4850	4850	4850	4850	0
589	20231027	094000	12615810	4850	4850	4850	4850	2
590	20231027	093900	12606110	4845	4845	4845	4845	0
591	20231027	093800	12606110	4845	4845	4845	4845	0
592	20231027	093700	12606110	4845	4850	4850	4845	1223
593	20231027	093600	6675060	4850	4850	4850	4850	12
594	20231027	093500	6616860	4855	4855	4855	4855	31
595	20231027	093400	6466355	4875	4875	4875	4875	0
596	20231027	093300	6466355	4875	4875	4875	4875	0
597	20231027	093200	6466355	4875	4875	4875	4875	0
598	20231027	093100	6466355	4875	4875	4875	4875	0
599	20231027	093000	6466355	4875	4875	4875	4875	0
600	20231027	092900	6466355	4875	4875	4875	4875	0
601	20231027	092800	6466355	4875	4875	4875	4875	0
602	20231027	092700	6466355	4875	4875	4875	4875	0
603	20231027	092600	6466355	4875	4875	4875	4875	0
604	20231027	092500	6466355	4875	4875	4875	4875	0
605	20231027	092400	6466355	4875	4860	4875	4860	10
606	20231027	092300	6417690	4865	4865	4865	4865	0
607	20231027	092200	6417690	4865	4865	4865	4865	50
608	20231027	092100	6174440	4865	4865	4865	4865	0
609	20231027	092000	6174440	4865	4865	4865	4865	0
610	20231027	091900	6174440	4865	4865	4865	4865	0
611	20231027	091800	6174440	4865	4865	4865	4865	217
612	20231027	091700	5118735	4865	4865	4865	4865	0
613	20231027	091600	5118735	4865	4865	4865	4865	0
614	20231027	091500	5118735	4865	4865	4865	4865	0
615	20231027	091400	5118735	4865	4865	4865	4865	0
616	20231027	091300	5118735	4865	4865	4865	4865	0
617	20231027	091200	5118735	4865	4865	4865	4865	10
618	20231027	091100	5070085	4865	4865	4865	4865	0
619	20231027	091000	5070085	4865	4865	4865	4865	0
620	20231027	090900	5070085	4865	4865	4865	4865	11
621	20231027	090800	5016570	4860	4860	4860	4855	301
622	20231027	090700	3555205	4850	4850	4850	4850	0
623	20231027	090600	3555205	4850	4850	4850	4850	0
624	20231027	090500	3555205	4850	4850	4850	4850	72
625	20231027	090400	3206005	4850	4850	4850	4850	14
626	20231027	090300	3138105	4850	4850	4850	4850	1
627	20231027	090200	3133255	4805	4805	4805	4805	0
628	20231027	090100	3133255	4805	4830	4830	4805	473
629	20231027	090000	853600	4850	4850	4850	4850	176