KissMeData/190650/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203000	54575470	5460	5460	5460	5460	329
3	20231030	202900	54575470	5460	5460	5460	5460	0
4	20231030	202800	54575470	5460	5460	5460	5460	0
5	20231030	202700	54575470	5460	5460	5460	5460	0
6	20231030	202600	54575470	5460	5460	5460	5460	0
7	20231030	202500	54575470	5460	5460	5460	5460	0
8	20231030	202400	54575470	5460	5460	5460	5460	0
9	20231030	202300	54575470	5460	5460	5460	5460	0
10	20231030	202200	54575470	5460	5460	5460	5460	0
11	20231030	202100	54575470	5460	5460	5460	5460	0
12	20231030	202000	54575470	5460	5460	5460	5460	0
13	20231030	201900	54575470	5460	5460	5460	5460	0
14	20231030	201800	54575470	5460	5460	5460	5460	0
15	20231030	201700	54575470	5460	5460	5460	5460	0
16	20231030	201600	54575470	5460	5460	5460	5460	0
17	20231030	201500	54575470	5460	5460	5460	5460	0
18	20231030	201400	54575470	5460	5460	5460	5460	0
19	20231030	201300	54575470	5460	5460	5460	5460	0
20	20231030	201200	54575470	5460	5460	5460	5460	0
21	20231030	201100	54575470	5460	5460	5460	5460	0
22	20231030	201000	54575470	5460	5460	5460	5460	0
23	20231030	200900	54575470	5460	5460	5460	5460	0
24	20231030	200800	54575470	5460	5460	5460	5460	0
25	20231030	200700	54575470	5460	5460	5460	5460	0
26	20231030	200600	54575470	5460	5460	5460	5460	0
27	20231030	200500	54575470	5460	5460	5460	5460	0
28	20231030	200400	54575470	5460	5460	5460	5460	0
29	20231030	200300	54575470	5460	5460	5460	5460	0
30	20231030	200200	54575470	5460	5460	5460	5460	0
31	20231030	200100	54575470	5460	5460	5460	5460	0
32	20231030	200000	54575470	5460	5460	5460	5460	329
33	20231030	195900	54575470	5460	5460	5460	5460	0
34	20231030	195800	54575470	5460	5460	5460	5460	0
35	20231030	195700	54575470	5460	5460	5460	5460	0
36	20231030	195600	54575470	5460	5460	5460	5460	0
37	20231030	195500	54575470	5460	5460	5460	5460	0
38	20231030	195400	54575470	5460	5460	5460	5460	0
39	20231030	195300	54575470	5460	5460	5460	5460	0
40	20231030	195200	54575470	5460	5460	5460	5460	0
41	20231030	195100	54575470	5460	5460	5460	5460	0
42	20231030	195000	54575470	5460	5460	5460	5460	0
43	20231030	194900	54575470	5460	5460	5460	5460	0
44	20231030	194800	54575470	5460	5460	5460	5460	0
45	20231030	194700	54575470	5460	5460	5460	5460	0
46	20231030	194600	54575470	5460	5460	5460	5460	0
47	20231030	194500	54575470	5460	5460	5460	5460	0
48	20231030	194400	54575470	5460	5460	5460	5460	0
49	20231030	194300	54575470	5460	5460	5460	5460	0
50	20231030	194200	54575470	5460	5460	5460	5460	0
51	20231030	194100	54575470	5460	5460	5460	5460	0
52	20231030	194000	54575470	5460	5460	5460	5460	0
53	20231030	193900	54575470	5460	5460	5460	5460	0
54	20231030	193800	54575470	5460	5460	5460	5460	0
55	20231030	193700	54575470	5460	5460	5460	5460	0
56	20231030	193600	54575470	5460	5460	5460	5460	0
57	20231030	193500	54575470	5460	5460	5460	5460	0
58	20231030	193400	54575470	5460	5460	5460	5460	0
59	20231030	193300	54575470	5460	5460	5460	5460	0
60	20231030	193200	54575470	5460	5460	5460	5460	0
61	20231030	193100	54575470	5460	5460	5460	5460	0
62	20231030	193000	54575470	5460	5460	5460	5460	329
63	20231030	192900	54575470	5460	5460	5460	5460	0
64	20231030	192800	54575470	5460	5460	5460	5460	0
65	20231030	192700	54575470	5460	5460	5460	5460	0
66	20231030	192600	54575470	5460	5460	5460	5460	0
67	20231030	192500	54575470	5460	5460	5460	5460	0
68	20231030	192400	54575470	5460	5460	5460	5460	0
69	20231030	192300	54575470	5460	5460	5460	5460	0
70	20231030	192200	54575470	5460	5460	5460	5460	0
71	20231030	192100	54575470	5460	5460	5460	5460	0
72	20231030	192000	54575470	5460	5460	5460	5460	0
73	20231030	191900	54575470	5460	5460	5460	5460	0
74	20231030	191800	54575470	5460	5460	5460	5460	0
75	20231030	191700	54575470	5460	5460	5460	5460	0
76	20231030	191600	54575470	5460	5460	5460	5460	0
77	20231030	191500	54575470	5460	5460	5460	5460	0
78	20231030	191400	54575470	5460	5460	5460	5460	0
79	20231030	191300	54575470	5460	5460	5460	5460	0
80	20231030	191200	54575470	5460	5460	5460	5460	0
81	20231030	191100	54575470	5460	5460	5460	5460	0
82	20231030	191000	54575470	5460	5460	5460	5460	0
83	20231030	190900	54575470	5460	5460	5460	5460	0
84	20231030	190800	54575470	5460	5460	5460	5460	0
85	20231030	190700	54575470	5460	5460	5460	5460	0
86	20231030	190600	54575470	5460	5460	5460	5460	0
87	20231030	190500	54575470	5460	5460	5460	5460	0
88	20231030	190400	54575470	5460	5460	5460	5460	0
89	20231030	190300	54575470	5460	5460	5460	5460	0
90	20231030	190200	54575470	5460	5460	5460	5460	0
91	20231030	190100	54575470	5460	5460	5460	5460	0
92	20231030	190000	54575470	5460	5460	5460	5460	329
93	20231030	185900	54575470	5460	5460	5460	5460	0
94	20231030	185800	54575470	5460	5460	5460	5460	0
95	20231030	185700	54575470	5460	5460	5460	5460	0
96	20231030	185600	54575470	5460	5460	5460	5460	0
97	20231030	185500	54575470	5460	5460	5460	5460	0
98	20231030	185400	54575470	5460	5460	5460	5460	0
99	20231030	185300	54575470	5460	5460	5460	5460	0
100	20231030	185200	54575470	5460	5460	5460	5460	0
101	20231030	185100	54575470	5460	5460	5460	5460	0
102	20231030	185000	54575470	5460	5460	5460	5460	0
103	20231030	184900	54575470	5460	5460	5460	5460	0
104	20231030	184800	54575470	5460	5460	5460	5460	0
105	20231030	184700	54575470	5460	5460	5460	5460	0
106	20231030	184600	54575470	5460	5460	5460	5460	0
107	20231030	184500	54575470	5460	5460	5460	5460	0
108	20231030	184400	54575470	5460	5460	5460	5460	0
109	20231030	184300	54575470	5460	5460	5460	5460	0
110	20231030	184200	54575470	5460	5460	5460	5460	0
111	20231030	184100	54575470	5460	5460	5460	5460	0
112	20231030	184000	54575470	5460	5460	5460	5460	0
113	20231030	183900	54575470	5460	5460	5460	5460	0
114	20231030	183800	54575470	5460	5460	5460	5460	0
115	20231030	183700	54575470	5460	5460	5460	5460	0
116	20231030	183600	54575470	5460	5460	5460	5460	0
117	20231030	183500	54575470	5460	5460	5460	5460	0
118	20231030	183400	54575470	5460	5460	5460	5460	0
119	20231030	183300	54575470	5460	5460	5460	5460	0
120	20231030	183200	54575470	5460	5460	5460	5460	0
121	20231030	183100	54575470	5460	5460	5460	5460	0
122	20231030	183000	54575470	5460	5460	5460	5460	329
123	20231030	182900	54575470	5460	5460	5460	5460	0
124	20231030	182800	54575470	5460	5460	5460	5460	0
125	20231030	182700	54575470	5460	5460	5460	5460	0
126	20231030	182600	54575470	5460	5460	5460	5460	0
127	20231030	182500	54575470	5460	5460	5460	5460	0
128	20231030	182400	54575470	5460	5460	5460	5460	0
129	20231030	182300	54575470	5460	5460	5460	5460	0
130	20231030	182200	54575470	5460	5460	5460	5460	0
131	20231030	182100	54575470	5460	5460	5460	5460	0
132	20231030	182000	54575470	5460	5460	5460	5460	0
133	20231030	181900	54575470	5460	5460	5460	5460	0
134	20231030	181800	54575470	5460	5460	5460	5460	0
135	20231030	181700	54575470	5460	5460	5460	5460	0
136	20231030	181600	54575470	5460	5460	5460	5460	0
137	20231030	181500	54575470	5460	5460	5460	5460	0
138	20231030	181400	54575470	5460	5460	5460	5460	0
139	20231030	181300	54575470	5460	5460	5460	5460	0
140	20231030	181200	54575470	5460	5460	5460	5460	0
141	20231030	181100	54575470	5460	5460	5460	5460	0
142	20231030	181000	54575470	5460	5460	5460	5460	0
143	20231030	180900	54575470	5460	5460	5460	5460	0
144	20231030	180800	54575470	5460	5460	5460	5460	0
145	20231030	180700	54575470	5460	5460	5460	5460	0
146	20231030	180600	54575470	5460	5460	5460	5460	0
147	20231030	180500	54575470	5460	5460	5460	5460	0
148	20231030	180400	54575470	5460	5460	5460	5460	0
149	20231030	180300	54575470	5460	5460	5460	5460	0
150	20231030	180200	54575470	5460	5460	5460	5460	0
151	20231030	180100	54575470	5460	5460	5460	5460	0
152	20231030	180000	54575470	5460	5460	5460	5460	329
153	20231030	175900	54575470	5460	5460	5460	5460	0
154	20231030	175800	54575470	5460	5460	5460	5460	0
155	20231030	175700	54575470	5460	5460	5460	5460	0
156	20231030	175600	54575470	5460	5460	5460	5460	0
157	20231030	175500	54575470	5460	5460	5460	5460	0
158	20231030	175400	54575470	5460	5460	5460	5460	0
159	20231030	175300	54575470	5460	5460	5460	5460	0
160	20231030	175200	54575470	5460	5460	5460	5460	0
161	20231030	175100	54575470	5460	5460	5460	5460	0
162	20231030	175000	54575470	5460	5460	5460	5460	0
163	20231030	174900	54575470	5460	5460	5460	5460	0
164	20231030	174800	54575470	5460	5460	5460	5460	0
165	20231030	174700	54575470	5460	5460	5460	5460	0
166	20231030	174600	54575470	5460	5460	5460	5460	0
167	20231030	174500	54575470	5460	5460	5460	5460	0
168	20231030	174400	54575470	5460	5460	5460	5460	0
169	20231030	174300	54575470	5460	5460	5460	5460	0
170	20231030	174200	54575470	5460	5460	5460	5460	0
171	20231030	174100	54575470	5460	5460	5460	5460	0
172	20231030	174000	54575470	5460	5460	5460	5460	0
173	20231030	173900	54575470	5460	5460	5460	5460	0
174	20231030	173800	54575470	5460	5460	5460	5460	0
175	20231030	173700	54575470	5460	5460	5460	5460	0
176	20231030	173600	54575470	5460	5460	5460	5460	0
177	20231030	173500	54575470	5460	5460	5460	5460	0
178	20231030	173400	54575470	5460	5460	5460	5460	0
179	20231030	173300	54575470	5460	5460	5460	5460	0
180	20231030	173200	54575470	5460	5460	5460	5460	0
181	20231030	173100	54575470	5460	5460	5460	5460	0
182	20231030	173000	54575470	5460	5460	5460	5460	329
183	20231030	172900	54575470	5460	5460	5460	5460	0
184	20231030	172800	54575470	5460	5460	5460	5460	0
185	20231030	172700	54575470	5460	5460	5460	5460	0
186	20231030	172600	54575470	5460	5460	5460	5460	0
187	20231030	172500	54575470	5460	5460	5460	5460	0
188	20231030	172400	54575470	5460	5460	5460	5460	0
189	20231030	172300	54575470	5460	5460	5460	5460	0
190	20231030	172200	54575470	5460	5460	5460	5460	0
191	20231030	172100	54575470	5460	5460	5460	5460	0
192	20231030	172000	54575470	5460	5460	5460	5460	0
193	20231030	171900	54575470	5460	5460	5460	5460	0
194	20231030	171800	54575470	5460	5460	5460	5460	0
195	20231030	171700	54575470	5460	5460	5460	5460	0
196	20231030	171600	54575470	5460	5460	5460	5460	0
197	20231030	171500	54575470	5460	5460	5460	5460	0
198	20231030	171400	54575470	5460	5460	5460	5460	0
199	20231030	171300	54575470	5460	5460	5460	5460	0
200	20231030	171200	54575470	5460	5460	5460	5460	0
201	20231030	171100	54575470	5460	5460	5460	5460	0
202	20231030	171000	54575470	5460	5460	5460	5460	0
203	20231030	170900	54575470	5460	5460	5460	5460	0
204	20231030	170800	54575470	5460	5460	5460	5460	0
205	20231030	170700	54575470	5460	5460	5460	5460	0
206	20231030	170600	54575470	5460	5460	5460	5460	0
207	20231030	170500	54575470	5460	5460	5460	5460	0
208	20231030	170400	54575470	5460	5460	5460	5460	0
209	20231030	170300	54575470	5460	5460	5460	5460	0
210	20231030	170200	54575470	5460	5460	5460	5460	0
211	20231030	170100	54575470	5460	5460	5460	5460	0
212	20231030	170000	54575470	5460	5460	5460	5460	329
213	20231030	165900	54575470	5460	5460	5460	5460	0
214	20231030	165800	54575470	5460	5460	5460	5460	0
215	20231030	165700	54575470	5460	5460	5460	5460	0
216	20231030	165600	54575470	5460	5460	5460	5460	0
217	20231030	165500	54575470	5460	5460	5460	5460	0
218	20231030	165400	54575470	5460	5460	5460	5460	0
219	20231030	165300	54575470	5460	5460	5460	5460	0
220	20231030	165200	54575470	5460	5460	5460	5460	0
221	20231030	165100	54575470	5460	5460	5460	5460	0
222	20231030	165000	54575470	5460	5460	5460	5460	0
223	20231030	164900	54575470	5460	5460	5460	5460	0
224	20231030	164800	54575470	5460	5460	5460	5460	0
225	20231030	164700	54575470	5460	5460	5460	5460	0
226	20231030	164600	54575470	5460	5460	5460	5460	0
227	20231030	164500	54575470	5460	5460	5460	5460	0
228	20231030	164400	54575470	5460	5460	5460	5460	0
229	20231030	164300	54575470	5460	5460	5460	5460	0
230	20231030	164200	54575470	5460	5460	5460	5460	0
231	20231030	164100	54575470	5460	5460	5460	5460	0
232	20231030	164000	54575470	5460	5460	5460	5460	0
233	20231030	163900	54575470	5460	5460	5460	5460	0
234	20231030	163800	54575470	5460	5460	5460	5460	0
235	20231030	163700	54575470	5460	5460	5460	5460	0
236	20231030	163600	54575470	5460	5460	5460	5460	0
237	20231030	163500	54575470	5460	5460	5460	5460	0
238	20231030	163400	54575470	5460	5460	5460	5460	0
239	20231030	163300	54575470	5460	5460	5460	5460	0
240	20231030	163200	54575470	5460	5460	5460	5460	0
241	20231030	163100	54575470	5460	5460	5460	5460	0
242	20231030	163000	54575470	5460	5460	5460	5460	329
243	20231030	162900	54575470	5460	5460	5460	5460	0
244	20231030	162800	54575470	5460	5460	5460	5460	0
245	20231030	162700	54575470	5460	5460	5460	5460	0
246	20231030	162600	54575470	5460	5460	5460	5460	0
247	20231030	162500	54575470	5460	5460	5460	5460	0
248	20231030	162400	54575470	5460	5460	5460	5460	0
249	20231030	162300	54575470	5460	5460	5460	5460	0
250	20231030	162200	54575470	5460	5460	5460	5460	0
251	20231030	162100	54575470	5460	5460	5460	5460	0
252	20231030	162000	54575470	5460	5460	5460	5460	0
253	20231030	161900	54575470	5460	5460	5460	5460	0
254	20231030	161800	54575470	5460	5460	5460	5460	0
255	20231030	161700	54575470	5460	5460	5460	5460	0
256	20231030	161600	54575470	5460	5460	5460	5460	0
257	20231030	161500	54575470	5460	5460	5460	5460	0
258	20231030	161400	54575470	5460	5460	5460	5460	0
259	20231030	161300	54575470	5460	5460	5460	5460	0
260	20231030	161200	54575470	5460	5460	5460	5460	0
261	20231030	161100	54575470	5460	5460	5460	5460	0
262	20231030	161000	54575470	5460	5460	5460	5460	0
263	20231030	160900	54575470	5460	5460	5460	5460	0
264	20231030	160800	54575470	5460	5460	5460	5460	0
265	20231030	160700	54575470	5460	5460	5460	5460	0
266	20231030	160600	54575470	5460	5460	5460	5460	0
267	20231030	160500	54575470	5460	5460	5460	5460	0
268	20231030	160400	54575470	5460	5460	5460	5460	0
269	20231030	160300	54575470	5460	5460	5460	5460	0
270	20231030	160200	54575470	5460	5460	5460	5460	0
271	20231030	160100	54575470	5460	5460	5460	5460	0
272	20231030	160000	54575470	5460	5460	5460	5460	329
273	20231030	155900	54575470	5460	5460	5460	5460	0
274	20231030	155800	54575470	5460	5460	5460	5460	0
275	20231030	155700	54575470	5460	5460	5460	5460	0
276	20231030	155600	54575470	5460	5460	5460	5460	0
277	20231030	155500	54575470	5460	5460	5460	5460	0
278	20231030	155400	54575470	5460	5460	5460	5460	0
279	20231030	155300	54575470	5460	5460	5460	5460	0
280	20231030	155200	54575470	5460	5460	5460	5460	0
281	20231030	155100	54575470	5460	5460	5460	5460	0
282	20231030	155000	54575470	5460	5460	5460	5460	0
283	20231030	154900	54575470	5460	5460	5460	5460	0
284	20231030	154800	54575470	5460	5460	5460	5460	0
285	20231030	154700	54575470	5460	5460	5460	5460	0
286	20231030	154600	54575470	5460	5460	5460	5460	0
287	20231030	154500	54575470	5460	5460	5460	5460	0
288	20231030	154400	54575470	5460	5460	5460	5460	0
289	20231030	154300	54575470	5460	5460	5460	5460	0
290	20231030	154200	54575470	5460	5460	5460	5460	0
291	20231030	154100	54575470	5460	5460	5460	5460	0
292	20231030	154000	54575470	5460	5460	5460	5460	0
293	20231030	153900	54575470	5460	5460	5460	5460	0
294	20231030	153800	54575470	5460	5460	5460	5460	0
295	20231030	153700	54575470	5460	5460	5460	5460	0
296	20231030	153600	54575470	5460	5460	5460	5460	0
297	20231030	153500	54575470	5460	5460	5460	5460	0
298	20231030	153400	54575470	5460	5460	5460	5460	0
299	20231030	153300	54575470	5460	5460	5460	5460	0
300	20231030	153200	54575470	5460	5460	5460	5460	0
301	20231030	153100	54575470	5460	5460	5460	5460	0
302	20231030	153000	54575470	5460	5460	5460	5460	658
303	20231030	152900	52779130	5480	5480	5480	5480	0
304	20231030	152800	52779130	5480	5480	5480	5480	0
305	20231030	152700	52779130	5480	5480	5480	5480	0
306	20231030	152600	52779130	5480	5480	5480	5480	0
307	20231030	152500	52779130	5480	5480	5480	5480	0
308	20231030	152400	52779130	5480	5480	5480	5480	0
309	20231030	152300	52779130	5480	5480	5480	5480	0
310	20231030	152200	52779130	5480	5480	5480	5480	0
311	20231030	152100	52779130	5480	5480	5480	5480	0
312	20231030	152000	52779130	5480	5480	5480	5480	0
313	20231030	151900	52779130	5480	5480	5480	5470	33
314	20231030	151800	52598360	5500	5450	5500	5450	43
315	20231030	151700	52363830	5450	5420	5450	5420	10
316	20231030	151600	52309600	5430	5430	5450	5420	280
317	20231030	151500	50791630	5440	5440	5440	5440	0
318	20231030	151400	50791630	5440	5440	5440	5440	0
319	20231030	151300	50791630	5440	5440	5440	5440	0
320	20231030	151200	50791630	5440	5440	5440	5440	0
321	20231030	151100	50791630	5440	5440	5440	5440	0
322	20231030	151000	50791630	5440	5440	5440	5440	1
323	20231030	150900	50786190	5450	5450	5450	5450	5
324	20231030	150800	50758940	5450	5450	5450	5450	0
325	20231030	150700	50758940	5450	5440	5450	5440	26
326	20231030	150600	50617310	5440	5440	5440	5440	2
327	20231030	150500	50606430	5450	5450	5450	5450	0
328	20231030	150400	50606430	5450	5450	5450	5450	0
329	20231030	150300	50606430	5450	5450	5450	5450	12
330	20231030	150200	50541030	5420	5420	5420	5420	0
331	20231030	150100	50541030	5420	5420	5420	5420	2
332	20231030	150000	50530190	5410	5410	5410	5410	0
333	20231030	145900	50530190	5410	5410	5410	5410	0
334	20231030	145800	50530190	5410	5410	5410	5410	0
335	20231030	145700	50530190	5410	5450	5450	5410	180
336	20231030	145600	49552390	5450	5450	5460	5410	102
337	20231030	145500	49000150	5450	5450	5450	5450	13
338	20231030	145400	48929300	5470	5470	5470	5470	1
339	20231030	145300	48923830	5460	5460	5460	5460	21
340	20231030	145200	48809170	5480	5480	5480	5480	0
341	20231030	145100	48809170	5480	5480	5480	5480	0
342	20231030	145000	48809170	5480	5480	5480	5480	20
343	20231030	144900	48699570	5480	5480	5480	5480	0
344	20231030	144800	48699570	5480	5480	5480	5480	0
345	20231030	144700	48699570	5480	5480	5480	5480	0
346	20231030	144600	48699570	5480	5480	5480	5480	0
347	20231030	144500	48699570	5480	5480	5480	5480	0
348	20231030	144400	48699570	5480	5480	5480	5480	0
349	20231030	144300	48699570	5480	5480	5480	5480	0
350	20231030	144200	48699570	5480	5480	5480	5480	0
351	20231030	144100	48699570	5480	5480	5480	5480	0
352	20231030	144000	48699570	5480	5480	5480	5480	0
353	20231030	143900	48699570	5480	5450	5480	5450	2
354	20231030	143800	48688640	5480	5480	5480	5480	0
355	20231030	143700	48688640	5480	5480	5480	5480	0
356	20231030	143600	48688640	5480	5480	5480	5480	1
357	20231030	143500	48683160	5450	5480	5480	5450	2
358	20231030	143400	48672230	5460	5460	5460	5460	0
359	20231030	143300	48672230	5460	5460	5460	5460	0
360	20231030	143200	48672230	5460	5460	5460	5460	0
361	20231030	143100	48672230	5460	5480	5480	5460	3
362	20231030	143000	48655830	5460	5460	5460	5460	1
363	20231030	142900	48650370	5480	5480	5480	5480	0
364	20231030	142800	48650370	5480	5480	5480	5480	0
365	20231030	142700	48650370	5480	5480	5480	5480	0
366	20231030	142600	48650370	5480	5480	5480	5480	1
367	20231030	142500	48644890	5440	5440	5440	5440	0
368	20231030	142400	48644890	5440	5440	5440	5440	0
369	20231030	142300	48644890	5440	5440	5440	5440	0
370	20231030	142200	48644890	5440	5460	5460	5440	10
371	20231030	142100	48590350	5480	5480	5480	5480	0
372	20231030	142000	48590350	5480	5480	5480	5480	0
373	20231030	141900	48590350	5480	5480	5480	5480	0
374	20231030	141800	48590350	5480	5480	5480	5480	0
375	20231030	141700	48590350	5480	5480	5480	5480	0
376	20231030	141600	48590350	5480	5480	5480	5480	0
377	20231030	141500	48590350	5480	5480	5480	5480	0
378	20231030	141400	48590350	5480	5480	5480	5480	0
379	20231030	141300	48590350	5480	5480	5480	5480	0
380	20231030	141200	48590350	5480	5480	5480	5480	0
381	20231030	141100	48590350	5480	5480	5480	5480	0
382	20231030	141000	48590350	5480	5460	5480	5460	2
383	20231030	140900	48579410	5430	5430	5430	5430	0
384	20231030	140800	48579410	5430	5460	5460	5430	13
385	20231030	140700	48508610	5470	5470	5470	5470	0
386	20231030	140600	48508610	5470	5470	5470	5470	0
387	20231030	140500	48508610	5470	5470	5470	5470	0
388	20231030	140400	48508610	5470	5470	5470	5470	0
389	20231030	140300	48508610	5470	5470	5470	5470	6
390	20231030	140200	48475790	5490	5490	5490	5490	0
391	20231030	140100	48475790	5490	5490	5490	5490	0
392	20231030	140000	48475790	5490	5490	5490	5490	0
393	20231030	135900	48475790	5490	5490	5490	5490	0
394	20231030	135800	48475790	5490	5490	5490	5490	0
395	20231030	135700	48475790	5490	5490	5490	5490	0
396	20231030	135600	48475790	5490	5490	5490	5490	0
397	20231030	135500	48475790	5490	5490	5490	5490	0
398	20231030	135400	48475790	5490	5490	5490	5490	1
399	20231030	135300	48470300	5420	5450	5450	5420	367
400	20231030	135200	46480610	5460	5480	5480	5460	27
401	20231030	135100	46333130	5500	5500	5500	5500	0
402	20231030	135000	46333130	5500	5500	5500	5500	0
403	20231030	134900	46333130	5500	5500	5500	5500	0
404	20231030	134800	46333130	5500	5500	5500	5500	0
405	20231030	134700	46333130	5500	5500	5500	5500	0
406	20231030	134600	46333130	5500	5500	5500	5500	0
407	20231030	134500	46333130	5500	5500	5500	5500	0
408	20231030	134400	46333130	5500	5500	5500	5500	0
409	20231030	134300	46333130	5500	5500	5500	5500	0
410	20231030	134200	46333130	5500	5500	5500	5500	10
411	20231030	134100	46278130	5500	5500	5500	5500	0
412	20231030	134000	46278130	5500	5500	5500	5500	0
413	20231030	133900	46278130	5500	5500	5500	5500	0
414	20231030	133800	46278130	5500	5500	5500	5500	0
415	20231030	133700	46278130	5500	5500	5500	5500	0
416	20231030	133600	46278130	5500	5500	5500	5500	0
417	20231030	133500	46278130	5500	5500	5500	5500	0
418	20231030	133400	46278130	5500	5500	5500	5500	0
419	20231030	133300	46278130	5500	5500	5500	5500	0
420	20231030	133200	46278130	5500	5500	5500	5500	0
421	20231030	133100	46278130	5500	5500	5500	5500	0
422	20231030	133000	46278130	5500	5500	5500	5500	0
423	20231030	132900	46278130	5500	5500	5500	5500	0
424	20231030	132800	46278130	5500	5500	5500	5500	0
425	20231030	132700	46278130	5500	5500	5500	5500	0
426	20231030	132600	46278130	5500	5500	5500	5500	0
427	20231030	132500	46278130	5500	5500	5500	5500	0
428	20231030	132400	46278130	5500	5500	5500	5500	0
429	20231030	132300	46278130	5500	5500	5500	5500	0
430	20231030	132200	46278130	5500	5500	5500	5500	0
431	20231030	132100	46278130	5500	5500	5500	5500	0
432	20231030	132000	46278130	5500	5500	5500	5500	0
433	20231030	131900	46278130	5500	5500	5500	5500	0
434	20231030	131800	46278130	5500	5500	5500	5500	0
435	20231030	131700	46278130	5500	5500	5500	5500	0
436	20231030	131600	46278130	5500	5500	5500	5500	0
437	20231030	131500	46278130	5500	5500	5500	5500	0
438	20231030	131400	46278130	5500	5500	5500	5500	0
439	20231030	131300	46278130	5500	5500	5500	5500	0
440	20231030	131200	46278130	5500	5500	5500	5500	0
441	20231030	131100	46278130	5500	5500	5500	5500	0
442	20231030	131000	46278130	5500	5500	5500	5500	0
443	20231030	130900	46278130	5500	5500	5500	5500	0
444	20231030	130800	46278130	5500	5500	5500	5500	0
445	20231030	130700	46278130	5500	5500	5500	5500	0
446	20231030	130600	46278130	5500	5500	5500	5500	0
447	20231030	130500	46278130	5500	5500	5500	5500	0
448	20231030	130400	46278130	5500	5500	5500	5500	1
449	20231030	130300	46272630	5470	5490	5500	5470	3
450	20231030	130200	46256170	5500	5500	5500	5500	0
451	20231030	130100	46256170	5500	5500	5500	5500	0
452	20231030	130000	46256170	5500	5500	5500	5500	0
453	20231030	125900	46256170	5500	5480	5500	5480	30
454	20231030	125800	46091210	5480	5480	5480	5480	0
455	20231030	125700	46091210	5480	5480	5480	5480	0
456	20231030	125600	46091210	5480	5480	5480	5480	0
457	20231030	125500	46091210	5480	5480	5480	5480	10
458	20231030	125400	46036410	5480	5480	5480	5480	0
459	20231030	125300	46036410	5480	5480	5480	5480	0
460	20231030	125200	46036410	5480	5480	5480	5480	0
461	20231030	125100	46036410	5480	5480	5480	5480	0
462	20231030	125000	46036410	5480	5480	5480	5480	0
463	20231030	124900	46036410	5480	5480	5480	5480	0
464	20231030	124800	46036410	5480	5480	5480	5480	0
465	20231030	124700	46036410	5480	5480	5480	5480	0
466	20231030	124600	46036410	5480	5480	5480	5480	0
467	20231030	124500	46036410	5480	5480	5480	5480	0
468	20231030	124400	46036410	5480	5480	5480	5480	0
469	20231030	124300	46036410	5480	5480	5480	5480	0
470	20231030	124200	46036410	5480	5480	5480	5480	0
471	20231030	124100	46036410	5480	5480	5480	5480	0
472	20231030	124000	46036410	5480	5480	5480	5480	0
473	20231030	123900	46036410	5480	5480	5480	5480	0
474	20231030	123800	46036410	5480	5480	5480	5480	0
475	20231030	123700	46036410	5480	5480	5480	5480	0
476	20231030	123600	46036410	5480	5480	5480	5480	0
477	20231030	123500	46036410	5480	5480	5480	5480	0
478	20231030	123400	46036410	5480	5480	5480	5480	0
479	20231030	123300	46036410	5480	5480	5480	5480	0
480	20231030	123200	46036410	5480	5480	5480	5480	0
481	20231030	123100	46036410	5480	5480	5480	5480	0
482	20231030	123000	46036410	5480	5480	5480	5480	0
483	20231030	122900	46036410	5480	5480	5480	5480	0
484	20231030	122800	46036410	5480	5480	5480	5480	0
485	20231030	122700	46036410	5480	5480	5480	5480	0
486	20231030	122600	46036410	5480	5470	5480	5470	2
487	20231030	122500	46025460	5460	5460	5460	5460	0
488	20231030	122400	46025460	5460	5460	5460	5460	0
489	20231030	122300	46025460	5460	5460	5460	5460	0
490	20231030	122200	46025460	5460	5460	5460	5460	16
491	20231030	122100	45938100	5470	5470	5470	5470	0
492	20231030	122000	45938100	5470	5470	5470	5470	0
493	20231030	121900	45938100	5470	5470	5470	5470	0
494	20231030	121800	45938100	5470	5470	5470	5470	0
495	20231030	121700	45938100	5470	5470	5470	5470	0
496	20231030	121600	45938100	5470	5470	5470	5470	0
497	20231030	121500	45938100	5470	5470	5470	5470	0
498	20231030	121400	45938100	5470	5470	5470	5470	0
499	20231030	121300	45938100	5470	5470	5470	5470	0
500	20231030	121200	45938100	5470	5470	5470	5470	1
501	20231030	121100	45932630	5480	5470	5480	5470	56
502	20231030	121000	45625780	5460	5460	5460	5460	0
503	20231030	120900	45625780	5460	5460	5460	5460	0
504	20231030	120800	45625780	5460	5460	5460	5460	1
505	20231030	120700	45620320	5430	5430	5430	5430	0
506	20231030	120600	45620320	5430	5430	5430	5430	0
507	20231030	120500	45620320	5430	5430	5430	5430	0
508	20231030	120400	45620320	5430	5450	5450	5430	13
509	20231030	120300	45549660	5460	5460	5460	5460	0
510	20231030	120200	45549660	5460	5460	5460	5460	0
511	20231030	120100	45549660	5460	5460	5460	5460	0
512	20231030	120000	45549660	5460	5460	5460	5460	0
513	20231030	115900	45549660	5460	5460	5460	5460	0
514	20231030	115800	45549660	5460	5460	5460	5460	0
515	20231030	115700	45549660	5460	5460	5460	5460	0
516	20231030	115600	45549660	5460	5460	5460	5460	0
517	20231030	115500	45549660	5460	5460	5460	5460	1
518	20231030	115400	45544200	5440	5440	5440	5440	0
519	20231030	115300	45544200	5440	5440	5440	5440	0
520	20231030	115200	45544200	5440	5440	5440	5440	0
521	20231030	115100	45544200	5440	5440	5440	5440	0
522	20231030	115000	45544200	5440	5440	5440	5440	0
523	20231030	114900	45544200	5440	5440	5440	5440	0
524	20231030	114800	45544200	5440	5440	5440	5440	0
525	20231030	114700	45544200	5440	5440	5440	5440	0
526	20231030	114600	45544200	5440	5440	5440	5440	0
527	20231030	114500	45544200	5440	5440	5440	5440	0
528	20231030	114400	45544200	5440	5440	5440	5440	0
529	20231030	114300	45544200	5440	5440	5440	5440	0
530	20231030	114200	45544200	5440	5440	5440	5440	0
531	20231030	114100	45544200	5440	5440	5440	5440	0
532	20231030	114000	45544200	5440	5440	5440	5440	22
533	20231030	113900	45424520	5480	5480	5480	5480	0
534	20231030	113800	45424520	5480	5480	5480	5480	0
535	20231030	113700	45424520	5480	5480	5480	5480	0
536	20231030	113600	45424520	5480	5480	5480	5480	102
537	20231030	113500	44865560	5480	5480	5480	5480	0
538	20231030	113400	44865560	5480	5480	5480	5480	0
539	20231030	113300	44865560	5480	5480	5480	5480	0
540	20231030	113200	44865560	5480	5480	5480	5480	0
541	20231030	113100	44865560	5480	5480	5480	5480	0
542	20231030	113000	44865560	5480	5480	5480	5480	0
543	20231030	112900	44865560	5480	5480	5480	5480	0
544	20231030	112800	44865560	5480	5480	5480	5480	0
545	20231030	112700	44865560	5480	5480	5480	5480	0
546	20231030	112600	44865560	5480	5480	5480	5480	0
547	20231030	112500	44865560	5480	5480	5480	5480	0
548	20231030	112400	44865560	5480	5480	5480	5480	0
549	20231030	112300	44865560	5480	5480	5480	5480	0
550	20231030	112200	44865560	5480	5480	5480	5480	0
551	20231030	112100	44865560	5480	5480	5480	5480	0
552	20231030	112000	44865560	5480	5480	5480	5480	0
553	20231030	111900	44865560	5480	5480	5480	5480	0
554	20231030	111800	44865560	5480	5480	5480	5480	0
555	20231030	111700	44865560	5480	5480	5480	5480	0
556	20231030	111600	44865560	5480	5480	5480	5480	0
557	20231030	111500	44865560	5480	5480	5480	5480	0
558	20231030	111400	44865560	5480	5480	5480	5480	0
559	20231030	111300	44865560	5480	5480	5480	5480	0
560	20231030	111200	44865560	5480	5480	5480	5480	0
561	20231030	111100	44865560	5480	5480	5480	5480	0
562	20231030	111000	44865560	5480	5480	5480	5480	0
563	20231030	110900	44865560	5480	5480	5480	5480	0
564	20231030	110800	44865560	5480	5480	5480	5480	0
565	20231030	110700	44865560	5480	5480	5480	5480	0
566	20231030	110600	44865560	5480	5480	5480	5480	0
567	20231030	110500	44865560	5480	5480	5480	5480	0
568	20231030	110400	44865560	5480	5480	5480	5480	0
569	20231030	110300	44865560	5480	5480	5480	5480	0
570	20231030	110200	44865560	5480	5480	5480	5480	0
571	20231030	110100	44865560	5480	5480	5480	5480	0
572	20231030	110000	44865560	5480	5480	5480	5480	0
573	20231030	105900	44865560	5480	5480	5480	5480	0
574	20231030	105800	44865560	5480	5480	5480	5480	0
575	20231030	105700	44865560	5480	5480	5480	5480	0
576	20231030	105600	44865560	5480	5480	5480	5480	0
577	20231030	105500	44865560	5480	5480	5480	5480	0
578	20231030	105400	44865560	5480	5480	5480	5480	10
579	20231030	105300	44810760	5510	5510	5510	5510	0
580	20231030	105200	44810760	5510	5510	5510	5510	0
581	20231030	105100	44810760	5510	5510	5510	5510	0
582	20231030	105000	44810760	5510	5510	5510	5510	0
583	20231030	104900	44810760	5510	5510	5510	5510	0
584	20231030	104800	44810760	5510	5510	5510	5510	0
585	20231030	104700	44810760	5510	5510	5510	5510	0
586	20231030	104600	44810760	5510	5510	5510	5510	0
587	20231030	104500	44810760	5510	5490	5510	5490	71
588	20231030	104400	44420950	5480	5480	5480	5480	0
589	20231030	104300	44420950	5480	5480	5480	5480	0
590	20231030	104200	44420950	5480	5480	5480	5480	0
591	20231030	104100	44420950	5480	5480	5480	5480	0
592	20231030	104000	44420950	5480	5430	5510	5430	28
593	20231030	103900	44267480	5430	5430	5430	5430	0
594	20231030	103800	44267480	5430	5430	5430	5430	30
595	20231030	103700	44104580	5420	5420	5420	5420	82
596	20231030	103600	43660140	5420	5420	5420	5420	30
597	20231030	103500	43497540	5380	5380	5380	5380	0
598	20231030	103400	43497540	5380	5380	5380	5380	0
599	20231030	103300	43497540	5380	5380	5380	5380	0
600	20231030	103200	43497540	5380	5380	5380	5380	0
601	20231030	103100	43497540	5380	5380	5380	5380	39
602	20231030	103000	43287720	5390	5390	5390	5390	63
603	20231030	102900	42948150	5420	5420	5420	5420	30
604	20231030	102800	42785550	5420	5420	5420	5420	0
605	20231030	102700	42785550	5420	5420	5420	5420	0
606	20231030	102600	42785550	5420	5410	5420	5410	50
607	20231030	102500	42514560	5410	5410	5410	5410	0
608	20231030	102400	42514560	5410	5410	5410	5410	0
609	20231030	102300	42514560	5410	5410	5410	5410	2
610	20231030	102200	42503740	5410	5410	5410	5410	0
611	20231030	102100	42503740	5410	5420	5420	5410	52
612	20231030	102000	42222120	5420	5420	5420	5420	0
613	20231030	101900	42222120	5420	5420	5420	5420	0
614	20231030	101800	42222120	5420	5420	5420	5420	8
615	20231030	101700	42178760	5420	5420	5420	5420	2
616	20231030	101600	42167920	5430	5430	5430	5430	0
617	20231030	101500	42167920	5430	5420	5430	5420	68
618	20231030	101400	41799350	5420	5420	5420	5420	1
619	20231030	101300	41793930	5370	5390	5390	5370	100
620	20231030	101200	41255800	5400	5400	5400	5400	9
621	20231030	101100	41207200	5400	5400	5400	5400	0
622	20231030	101000	41207200	5400	5400	5400	5400	0
623	20231030	100900	41207200	5400	5400	5400	5400	0
624	20231030	100800	41207200	5400	5400	5400	5400	0
625	20231030	100700	41207200	5400	5400	5400	5400	0
626	20231030	100600	41207200	5400	5400	5400	5400	0
627	20231030	100500	41207200	5400	5400	5400	5400	0
628	20231030	100400	41207200	5400	5400	5400	5400	0
629	20231030	100300	41207200	5400	5400	5400	5400	0
630	20231030	100200	41207200	5400	5400	5400	5400	0
631	20231030	100100	41207200	5400	5400	5400	5400	0
632	20231030	100000	41207200	5400	5400	5400	5400	0
633	20231030	095900	41207200	5400	5400	5400	5400	0
634	20231030	095800	41207200	5400	5400	5400	5400	0
635	20231030	095700	41207200	5400	5400	5400	5400	0
636	20231030	095600	41207200	5400	5390	5400	5390	9
637	20231030	095500	41158680	5380	5380	5380	5380	28
638	20231030	095400	41008040	5350	5350	5350	5350	0
639	20231030	095300	41008040	5350	5360	5360	5350	151
640	20231030	095200	40199190	5400	5400	5400	5400	0
641	20231030	095100	40199190	5400	5400	5400	5400	0
642	20231030	095000	40199190	5400	5400	5400	5400	0
643	20231030	094900	40199190	5400	5400	5400	5400	0
644	20231030	094800	40199190	5400	5370	5400	5370	26
645	20231030	094700	40059540	5400	5400	5400	5400	5
646	20231030	094600	40032540	5410	5410	5410	5410	1
647	20231030	094500	40027130	5400	5400	5400	5400	0
648	20231030	094400	40027130	5400	5390	5400	5390	95
649	20231030	094300	39514860	5400	5400	5400	5400	0
650	20231030	094200	39514860	5400	5360	5400	5360	11
651	20231030	094100	39455860	5360	5390	5390	5360	213
652	20231030	094000	38311490	5390	5390	5390	5390	0
653	20231030	093900	38311490	5390	5390	5390	5390	0
654	20231030	093800	38311490	5390	5390	5390	5390	0
655	20231030	093700	38311490	5390	5440	5440	5360	356
656	20231030	093600	36390270	5410	5410	5410	5410	0
657	20231030	093500	36390270	5410	5410	5410	5410	6
658	20231030	093400	36357810	5450	5450	5450	5450	0
659	20231030	093300	36357810	5450	5450	5450	5450	0
660	20231030	093200	36357810	5450	5450	5450	5450	0
661	20231030	093100	36357810	5450	5450	5450	5450	0
662	20231030	093000	36357810	5450	5450	5450	5450	0
663	20231030	092900	36357810	5450	5450	5450	5450	0
664	20231030	092800	36357810	5450	5440	5450	5440	2
665	20231030	092700	36346920	5430	5430	5430	5430	27
666	20231030	092600	36200310	5450	5450	5450	5450	15
667	20231030	092500	36118560	5450	5450	5450	5450	1
668	20231030	092400	36113110	5460	5460	5460	5460	0
669	20231030	092300	36113110	5460	5460	5460	5460	25
670	20231030	092200	35976610	5460	5380	5520	5380	248
671	20231030	092100	34622530	5380	5350	5380	5350	127
672	20231030	092000	33941910	5350	5370	5370	5350	121
673	20231030	091900	33294400	5370	5370	5370	5370	1
674	20231030	091800	33289030	5380	5380	5380	5380	1
675	20231030	091700	33283650	5380	5370	5380	5370	9
676	20231030	091600	33235310	5370	5370	5370	5370	0
677	20231030	091500	33235310	5370	5370	5370	5370	32
678	20231030	091400	33063470	5320	5320	5320	5320	0
679	20231030	091300	33063470	5320	5320	5320	5320	0
680	20231030	091200	33063470	5320	5330	5330	5320	644
681	20231030	091100	29631280	5330	5340	5340	5330	458
682	20231030	091000	27188150	5350	5340	5350	5340	6
683	20231030	090900	27156060	5350	5340	5350	5340	501
684	20231030	090800	24480710	5350	5350	5350	5350	6
685	20231030	090700	24448610	5320	5320	5320	5320	0
686	20231030	090600	24448610	5320	5380	5380	5310	679
687	20231030	090500	20822820	5390	5390	5390	5390	37
688	20231030	090400	20623390	5390	5390	5390	5390	0
689	20231030	090300	20623390	5390	5390	5430	5390	12
690	20231030	090200	20558510	5400	5420	5420	5400	911
691	20231030	090100	15637490	5430	5480	5490	5430	473
692	20231030	090000	13053500	5490	5520	5520	5450	2367