KissMeData/092780/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200100	228197700	5560	5560	5560	5560	737
3	20231030	200000	228197700	5560	5560	5560	5560	0
4	20231030	195900	228197700	5560	5560	5560	5560	0
5	20231030	195800	228197700	5560	5560	5560	5560	0
6	20231030	195700	228197700	5560	5560	5560	5560	0
7	20231030	195600	228197700	5560	5560	5560	5560	0
8	20231030	195500	228197700	5560	5560	5560	5560	0
9	20231030	195400	228197700	5560	5560	5560	5560	0
10	20231030	195300	228197700	5560	5560	5560	5560	0
11	20231030	195200	228197700	5560	5560	5560	5560	0
12	20231030	195100	228197700	5560	5560	5560	5560	0
13	20231030	195000	228197700	5560	5560	5560	5560	0
14	20231030	194900	228197700	5560	5560	5560	5560	0
15	20231030	194800	228197700	5560	5560	5560	5560	0
16	20231030	194700	228197700	5560	5560	5560	5560	0
17	20231030	194600	228197700	5560	5560	5560	5560	0
18	20231030	194500	228197700	5560	5560	5560	5560	0
19	20231030	194400	228197700	5560	5560	5560	5560	0
20	20231030	194300	228197700	5560	5560	5560	5560	0
21	20231030	194200	228197700	5560	5560	5560	5560	0
22	20231030	194100	228197700	5560	5560	5560	5560	0
23	20231030	194000	228197700	5560	5560	5560	5560	0
24	20231030	193900	228197700	5560	5560	5560	5560	0
25	20231030	193800	228197700	5560	5560	5560	5560	0
26	20231030	193700	228197700	5560	5560	5560	5560	0
27	20231030	193600	228197700	5560	5560	5560	5560	0
28	20231030	193500	228197700	5560	5560	5560	5560	0
29	20231030	193400	228197700	5560	5560	5560	5560	0
30	20231030	193300	228197700	5560	5560	5560	5560	0
31	20231030	193200	228197700	5560	5560	5560	5560	0
32	20231030	193100	228197700	5560	5560	5560	5560	737
33	20231030	193000	228197700	5560	5560	5560	5560	0
34	20231030	192900	228197700	5560	5560	5560	5560	0
35	20231030	192800	228197700	5560	5560	5560	5560	0
36	20231030	192700	228197700	5560	5560	5560	5560	0
37	20231030	192600	228197700	5560	5560	5560	5560	0
38	20231030	192500	228197700	5560	5560	5560	5560	0
39	20231030	192400	228197700	5560	5560	5560	5560	0
40	20231030	192300	228197700	5560	5560	5560	5560	0
41	20231030	192200	228197700	5560	5560	5560	5560	0
42	20231030	192100	228197700	5560	5560	5560	5560	0
43	20231030	192000	228197700	5560	5560	5560	5560	0
44	20231030	191900	228197700	5560	5560	5560	5560	0
45	20231030	191800	228197700	5560	5560	5560	5560	0
46	20231030	191700	228197700	5560	5560	5560	5560	0
47	20231030	191600	228197700	5560	5560	5560	5560	0
48	20231030	191500	228197700	5560	5560	5560	5560	0
49	20231030	191400	228197700	5560	5560	5560	5560	0
50	20231030	191300	228197700	5560	5560	5560	5560	0
51	20231030	191200	228197700	5560	5560	5560	5560	0
52	20231030	191100	228197700	5560	5560	5560	5560	0
53	20231030	191000	228197700	5560	5560	5560	5560	0
54	20231030	190900	228197700	5560	5560	5560	5560	0
55	20231030	190800	228197700	5560	5560	5560	5560	0
56	20231030	190700	228197700	5560	5560	5560	5560	0
57	20231030	190600	228197700	5560	5560	5560	5560	0
58	20231030	190500	228197700	5560	5560	5560	5560	0
59	20231030	190400	228197700	5560	5560	5560	5560	0
60	20231030	190300	228197700	5560	5560	5560	5560	0
61	20231030	190200	228197700	5560	5560	5560	5560	0
62	20231030	190100	228197700	5560	5560	5560	5560	737
63	20231030	190000	228197700	5560	5560	5560	5560	0
64	20231030	185900	228197700	5560	5560	5560	5560	0
65	20231030	185800	228197700	5560	5560	5560	5560	0
66	20231030	185700	228197700	5560	5560	5560	5560	0
67	20231030	185600	228197700	5560	5560	5560	5560	0
68	20231030	185500	228197700	5560	5560	5560	5560	0
69	20231030	185400	228197700	5560	5560	5560	5560	0
70	20231030	185300	228197700	5560	5560	5560	5560	0
71	20231030	185200	228197700	5560	5560	5560	5560	0
72	20231030	185100	228197700	5560	5560	5560	5560	0
73	20231030	185000	228197700	5560	5560	5560	5560	0
74	20231030	184900	228197700	5560	5560	5560	5560	0
75	20231030	184800	228197700	5560	5560	5560	5560	0
76	20231030	184700	228197700	5560	5560	5560	5560	0
77	20231030	184600	228197700	5560	5560	5560	5560	0
78	20231030	184500	228197700	5560	5560	5560	5560	0
79	20231030	184400	228197700	5560	5560	5560	5560	0
80	20231030	184300	228197700	5560	5560	5560	5560	0
81	20231030	184200	228197700	5560	5560	5560	5560	0
82	20231030	184100	228197700	5560	5560	5560	5560	0
83	20231030	184000	228197700	5560	5560	5560	5560	0
84	20231030	183900	228197700	5560	5560	5560	5560	0
85	20231030	183800	228197700	5560	5560	5560	5560	0
86	20231030	183700	228197700	5560	5560	5560	5560	0
87	20231030	183600	228197700	5560	5560	5560	5560	0
88	20231030	183500	228197700	5560	5560	5560	5560	0
89	20231030	183400	228197700	5560	5560	5560	5560	0
90	20231030	183300	228197700	5560	5560	5560	5560	0
91	20231030	183200	228197700	5560	5560	5560	5560	0
92	20231030	183100	228197700	5560	5560	5560	5560	737
93	20231030	183000	228197700	5560	5560	5560	5560	0
94	20231030	182900	228197700	5560	5560	5560	5560	0
95	20231030	182800	228197700	5560	5560	5560	5560	0
96	20231030	182700	228197700	5560	5560	5560	5560	0
97	20231030	182600	228197700	5560	5560	5560	5560	0
98	20231030	182500	228197700	5560	5560	5560	5560	0
99	20231030	182400	228197700	5560	5560	5560	5560	0
100	20231030	182300	228197700	5560	5560	5560	5560	0
101	20231030	182200	228197700	5560	5560	5560	5560	0
102	20231030	182100	228197700	5560	5560	5560	5560	0
103	20231030	182000	228197700	5560	5560	5560	5560	0
104	20231030	181900	228197700	5560	5560	5560	5560	0
105	20231030	181800	228197700	5560	5560	5560	5560	0
106	20231030	181700	228197700	5560	5560	5560	5560	0
107	20231030	181600	228197700	5560	5560	5560	5560	0
108	20231030	181500	228197700	5560	5560	5560	5560	0
109	20231030	181400	228197700	5560	5560	5560	5560	0
110	20231030	181300	228197700	5560	5560	5560	5560	0
111	20231030	181200	228197700	5560	5560	5560	5560	0
112	20231030	181100	228197700	5560	5560	5560	5560	0
113	20231030	181000	228197700	5560	5560	5560	5560	0
114	20231030	180900	228197700	5560	5560	5560	5560	0
115	20231030	180800	228197700	5560	5560	5560	5560	0
116	20231030	180700	228197700	5560	5560	5560	5560	0
117	20231030	180600	228197700	5560	5560	5560	5560	0
118	20231030	180500	228197700	5560	5560	5560	5560	0
119	20231030	180400	228197700	5560	5560	5560	5560	0
120	20231030	180300	228197700	5560	5560	5560	5560	0
121	20231030	180200	228197700	5560	5560	5560	5560	0
122	20231030	180100	228197700	5560	5560	5560	5560	737
123	20231030	180000	228197700	5560	5560	5560	5560	0
124	20231030	175900	228197700	5560	5560	5560	5560	0
125	20231030	175800	228197700	5560	5560	5560	5560	0
126	20231030	175700	228197700	5560	5560	5560	5560	0
127	20231030	175600	228197700	5560	5560	5560	5560	0
128	20231030	175500	228197700	5560	5560	5560	5560	0
129	20231030	175400	228197700	5560	5560	5560	5560	0
130	20231030	175300	228197700	5560	5560	5560	5560	0
131	20231030	175200	228197700	5560	5560	5560	5560	0
132	20231030	175100	228197700	5560	5560	5560	5560	0
133	20231030	175000	228197700	5560	5560	5560	5560	0
134	20231030	174900	228197700	5560	5560	5560	5560	0
135	20231030	174800	228197700	5560	5560	5560	5560	0
136	20231030	174700	228197700	5560	5560	5560	5560	0
137	20231030	174600	228197700	5560	5560	5560	5560	0
138	20231030	174500	228197700	5560	5560	5560	5560	0
139	20231030	174400	228197700	5560	5560	5560	5560	0
140	20231030	174300	228197700	5560	5560	5560	5560	0
141	20231030	174200	228197700	5560	5560	5560	5560	0
142	20231030	174100	228197700	5560	5560	5560	5560	0
143	20231030	174000	228197700	5560	5560	5560	5560	0
144	20231030	173900	228197700	5560	5560	5560	5560	0
145	20231030	173800	228197700	5560	5560	5560	5560	0
146	20231030	173700	228197700	5560	5560	5560	5560	0
147	20231030	173600	228197700	5560	5560	5560	5560	0
148	20231030	173500	228197700	5560	5560	5560	5560	0
149	20231030	173400	228197700	5560	5560	5560	5560	0
150	20231030	173300	228197700	5560	5560	5560	5560	0
151	20231030	173200	228197700	5560	5560	5560	5560	0
152	20231030	173100	228197700	5560	5560	5560	5560	737
153	20231030	173000	228197700	5560	5560	5560	5560	0
154	20231030	172900	228197700	5560	5560	5560	5560	0
155	20231030	172800	228197700	5560	5560	5560	5560	0
156	20231030	172700	228197700	5560	5560	5560	5560	0
157	20231030	172600	228197700	5560	5560	5560	5560	0
158	20231030	172500	228197700	5560	5560	5560	5560	0
159	20231030	172400	228197700	5560	5560	5560	5560	0
160	20231030	172300	228197700	5560	5560	5560	5560	0
161	20231030	172200	228197700	5560	5560	5560	5560	0
162	20231030	172100	228197700	5560	5560	5560	5560	0
163	20231030	172000	228197700	5560	5560	5560	5560	0
164	20231030	171900	228197700	5560	5560	5560	5560	0
165	20231030	171800	228197700	5560	5560	5560	5560	0
166	20231030	171700	228197700	5560	5560	5560	5560	0
167	20231030	171600	228197700	5560	5560	5560	5560	0
168	20231030	171500	228197700	5560	5560	5560	5560	0
169	20231030	171400	228197700	5560	5560	5560	5560	0
170	20231030	171300	228197700	5560	5560	5560	5560	0
171	20231030	171200	228197700	5560	5560	5560	5560	0
172	20231030	171100	228197700	5560	5560	5560	5560	0
173	20231030	171000	228197700	5560	5560	5560	5560	0
174	20231030	170900	228197700	5560	5560	5560	5560	0
175	20231030	170800	228197700	5560	5560	5560	5560	0
176	20231030	170700	228197700	5560	5560	5560	5560	0
177	20231030	170600	228197700	5560	5560	5560	5560	0
178	20231030	170500	228197700	5560	5560	5560	5560	0
179	20231030	170400	228197700	5560	5560	5560	5560	0
180	20231030	170300	228197700	5560	5560	5560	5560	0
181	20231030	170200	228197700	5560	5560	5560	5560	0
182	20231030	170100	228197700	5560	5560	5560	5560	737
183	20231030	170000	228197700	5560	5560	5560	5560	0
184	20231030	165900	228197700	5560	5560	5560	5560	0
185	20231030	165800	228197700	5560	5560	5560	5560	0
186	20231030	165700	228197700	5560	5560	5560	5560	0
187	20231030	165600	228197700	5560	5560	5560	5560	0
188	20231030	165500	228197700	5560	5560	5560	5560	0
189	20231030	165400	228197700	5560	5560	5560	5560	0
190	20231030	165300	228197700	5560	5560	5560	5560	0
191	20231030	165200	228197700	5560	5560	5560	5560	0
192	20231030	165100	228197700	5560	5560	5560	5560	0
193	20231030	165000	228197700	5560	5560	5560	5560	0
194	20231030	164900	228197700	5560	5560	5560	5560	0
195	20231030	164800	228197700	5560	5560	5560	5560	0
196	20231030	164700	228197700	5560	5560	5560	5560	0
197	20231030	164600	228197700	5560	5560	5560	5560	0
198	20231030	164500	228197700	5560	5560	5560	5560	0
199	20231030	164400	228197700	5560	5560	5560	5560	0
200	20231030	164300	228197700	5560	5560	5560	5560	0
201	20231030	164200	228197700	5560	5560	5560	5560	0
202	20231030	164100	228197700	5560	5560	5560	5560	0
203	20231030	164000	228197700	5560	5560	5560	5560	0
204	20231030	163900	228197700	5560	5560	5560	5560	0
205	20231030	163800	228197700	5560	5560	5560	5560	0
206	20231030	163700	228197700	5560	5560	5560	5560	0
207	20231030	163600	228197700	5560	5560	5560	5560	0
208	20231030	163500	228197700	5560	5560	5560	5560	0
209	20231030	163400	228197700	5560	5560	5560	5560	0
210	20231030	163300	228197700	5560	5560	5560	5560	0
211	20231030	163200	228197700	5560	5560	5560	5560	0
212	20231030	163100	228197700	5560	5560	5560	5560	737
213	20231030	163000	228197700	5560	5560	5560	5560	0
214	20231030	162900	228197700	5560	5560	5560	5560	0
215	20231030	162800	228197700	5560	5560	5560	5560	0
216	20231030	162700	228197700	5560	5560	5560	5560	0
217	20231030	162600	228197700	5560	5560	5560	5560	0
218	20231030	162500	228197700	5560	5560	5560	5560	0
219	20231030	162400	228197700	5560	5560	5560	5560	0
220	20231030	162300	228197700	5560	5560	5560	5560	0
221	20231030	162200	228197700	5560	5560	5560	5560	0
222	20231030	162100	228197700	5560	5560	5560	5560	0
223	20231030	162000	228197700	5560	5560	5560	5560	0
224	20231030	161900	228197700	5560	5560	5560	5560	0
225	20231030	161800	228197700	5560	5560	5560	5560	0
226	20231030	161700	228197700	5560	5560	5560	5560	0
227	20231030	161600	228197700	5560	5560	5560	5560	0
228	20231030	161500	228197700	5560	5560	5560	5560	0
229	20231030	161400	228197700	5560	5560	5560	5560	0
230	20231030	161300	228197700	5560	5560	5560	5560	0
231	20231030	161200	228197700	5560	5560	5560	5560	0
232	20231030	161100	228197700	5560	5560	5560	5560	0
233	20231030	161000	228197700	5560	5560	5560	5560	0
234	20231030	160900	228197700	5560	5560	5560	5560	0
235	20231030	160800	228197700	5560	5560	5560	5560	0
236	20231030	160700	228197700	5560	5560	5560	5560	0
237	20231030	160600	228197700	5560	5560	5560	5560	0
238	20231030	160500	228197700	5560	5560	5560	5560	0
239	20231030	160400	228197700	5560	5560	5560	5560	0
240	20231030	160300	228197700	5560	5560	5560	5560	0
241	20231030	160200	228197700	5560	5560	5560	5560	0
242	20231030	160100	228197700	5560	5560	5560	5560	737
243	20231030	160000	228197700	5560	5560	5560	5560	0
244	20231030	155900	228197700	5560	5560	5560	5560	0
245	20231030	155800	228197700	5560	5560	5560	5560	0
246	20231030	155700	228197700	5560	5560	5560	5560	0
247	20231030	155600	228197700	5560	5560	5560	5560	0
248	20231030	155500	228197700	5560	5560	5560	5560	0
249	20231030	155400	228197700	5560	5560	5560	5560	0
250	20231030	155300	228197700	5560	5560	5560	5560	0
251	20231030	155200	228197700	5560	5560	5560	5560	0
252	20231030	155100	228197700	5560	5560	5560	5560	0
253	20231030	155000	228197700	5560	5560	5560	5560	0
254	20231030	154900	228197700	5560	5560	5560	5560	0
255	20231030	154800	228197700	5560	5560	5560	5560	0
256	20231030	154700	228197700	5560	5560	5560	5560	0
257	20231030	154600	228197700	5560	5560	5560	5560	0
258	20231030	154500	228197700	5560	5560	5560	5560	0
259	20231030	154400	228197700	5560	5560	5560	5560	0
260	20231030	154300	228197700	5560	5560	5560	5560	0
261	20231030	154200	228197700	5560	5560	5560	5560	0
262	20231030	154100	228197700	5560	5560	5560	5560	0
263	20231030	154000	228197700	5560	5560	5560	5560	0
264	20231030	153900	228197700	5560	5560	5560	5560	0
265	20231030	153800	228197700	5560	5560	5560	5560	0
266	20231030	153700	228197700	5560	5560	5560	5560	0
267	20231030	153600	228197700	5560	5560	5560	5560	0
268	20231030	153500	228197700	5560	5560	5560	5560	0
269	20231030	153400	228197700	5560	5560	5560	5560	0
270	20231030	153300	228197700	5560	5560	5560	5560	0
271	20231030	153200	228197700	5560	5560	5560	5560	0
272	20231030	153100	228197700	5560	5560	5560	5560	737
273	20231030	153000	228197700	5560	5560	5560	5560	737
274	20231030	152900	224099980	5560	5560	5560	5560	0
275	20231030	152800	224099980	5560	5560	5560	5560	0
276	20231030	152700	224099980	5560	5560	5560	5560	0
277	20231030	152600	224099980	5560	5560	5560	5560	0
278	20231030	152500	224099980	5560	5560	5560	5560	0
279	20231030	152400	224099980	5560	5560	5560	5560	0
280	20231030	152300	224099980	5560	5560	5560	5560	0
281	20231030	152200	224099980	5560	5560	5560	5560	0
282	20231030	152100	224099980	5560	5560	5560	5560	0
283	20231030	152000	224099980	5560	5560	5560	5560	0
284	20231030	151900	224099980	5560	5560	5560	5560	0
285	20231030	151800	224099980	5560	5560	5560	5560	15
286	20231030	151700	224016580	5550	5550	5550	5550	46
287	20231030	151600	223761280	5560	5560	5560	5560	0
288	20231030	151500	223761280	5560	5560	5560	5560	0
289	20231030	151400	223761280	5560	5560	5560	5560	3
290	20231030	151300	223744600	5560	5560	5560	5560	0
291	20231030	151200	223744600	5560	5560	5560	5560	0
292	20231030	151100	223744600	5560	5560	5560	5560	4
293	20231030	151000	223722360	5560	5560	5560	5560	3
294	20231030	150900	223705680	5560	5550	5560	5550	36
295	20231030	150800	223505870	5550	5550	5550	5550	16
296	20231030	150700	223417070	5550	5550	5550	5550	50
297	20231030	150600	223139570	5550	5550	5550	5550	0
298	20231030	150500	223139570	5550	5550	5550	5550	90
299	20231030	150400	222640070	5540	5540	5540	5540	250
300	20231030	150300	221255070	5550	5550	5550	5550	2
301	20231030	150200	221243970	5540	5540	5540	5540	1
302	20231030	150100	221238430	5550	5550	5550	5550	1
303	20231030	150000	221232880	5540	5540	5540	5540	0
304	20231030	145900	221232880	5540	5540	5540	5540	0
305	20231030	145800	221232880	5540	5540	5540	5540	0
306	20231030	145700	221232880	5540	5540	5540	5540	99
307	20231030	145600	220684420	5550	5550	5550	5540	324
308	20231030	145500	218888910	5550	5550	5550	5550	0
309	20231030	145400	218888910	5550	5550	5550	5550	0
310	20231030	145300	218888910	5550	5550	5550	5550	2
311	20231030	145200	218877810	5550	5550	5550	5550	144
312	20231030	145100	218078610	5550	5550	5550	5530	94
313	20231030	145000	217558730	5530	5530	5530	5530	0
314	20231030	144900	217558730	5530	5540	5540	5530	1500
315	20231030	144800	209258340	5550	5550	5550	5550	282
316	20231030	144700	207693240	5560	5560	5560	5560	0
317	20231030	144600	207693240	5560	5560	5560	5560	0
318	20231030	144500	207693240	5560	5560	5560	5560	15
319	20231030	144400	207609840	5550	5550	5550	5550	0
320	20231030	144300	207609840	5550	5550	5550	5550	0
321	20231030	144200	207609840	5550	5550	5550	5550	1
322	20231030	144100	207604290	5560	5560	5560	5560	0
323	20231030	144000	207604290	5560	5560	5560	5560	0
324	20231030	143900	207604290	5560	5560	5560	5560	3
325	20231030	143800	207587610	5560	5560	5560	5560	30
326	20231030	143700	207420810	5560	5560	5560	5560	0
327	20231030	143600	207420810	5560	5560	5560	5550	8
328	20231030	143500	207376380	5560	5560	5560	5560	0
329	20231030	143400	207376380	5560	5560	5560	5560	0
330	20231030	143300	207376380	5560	5560	5560	5560	0
331	20231030	143200	207376380	5560	5560	5560	5560	40
332	20231030	143100	207153980	5550	5550	5550	5550	42
333	20231030	143000	206920880	5540	5550	5550	5540	20
334	20231030	142900	206810030	5550	5550	5550	5550	2
335	20231030	142800	206798930	5550	5550	5550	5550	0
336	20231030	142700	206798930	5550	5550	5550	5550	0
337	20231030	142600	206798930	5550	5550	5550	5550	0
338	20231030	142500	206798930	5550	5550	5550	5550	1
339	20231030	142400	206793380	5540	5540	5540	5540	0
340	20231030	142300	206793380	5540	5540	5540	5540	34
341	20231030	142200	206605020	5540	5540	5540	5540	0
342	20231030	142100	206605020	5540	5540	5540	5540	116
343	20231030	142000	205962380	5560	5550	5560	5550	360
344	20231030	141900	203961100	5550	5550	5550	5550	400
345	20231030	141800	201741100	5540	5540	5540	5540	0
346	20231030	141700	201741100	5540	5540	5540	5540	15
347	20231030	141600	201658000	5550	5550	5550	5550	88
348	20231030	141500	201169600	5540	5540	5540	5540	1
349	20231030	141400	201164060	5550	5550	5550	5550	0
350	20231030	141300	201164060	5550	5550	5550	5550	0
351	20231030	141200	201164060	5550	5550	5550	5550	0
352	20231030	141100	201164060	5550	5550	5550	5550	7
353	20231030	141000	201125210	5550	5550	5550	5550	0
354	20231030	140900	201125210	5550	5550	5550	5550	45
355	20231030	140800	200875460	5550	5530	5550	5530	11
356	20231030	140700	200814430	5530	5530	5530	5530	4
357	20231030	140600	200792310	5550	5550	5550	5550	0
358	20231030	140500	200792310	5550	5550	5550	5550	0
359	20231030	140400	200792310	5550	5530	5550	5530	16
360	20231030	140300	200703810	5550	5550	5550	5550	0
361	20231030	140200	200703810	5550	5550	5550	5550	0
362	20231030	140100	200703810	5550	5550	5550	5550	0
363	20231030	140000	200703810	5550	5550	5550	5550	0
364	20231030	135900	200703810	5550	5550	5550	5550	0
365	20231030	135800	200703810	5550	5550	5550	5550	100
366	20231030	135700	200148810	5550	5550	5550	5550	0
367	20231030	135600	200148810	5550	5550	5550	5550	0
368	20231030	135500	200148810	5550	5550	5550	5550	0
369	20231030	135400	200148810	5550	5550	5550	5550	93
370	20231030	135300	199632660	5550	5550	5550	5550	0
371	20231030	135200	199632660	5550	5550	5550	5550	0
372	20231030	135100	199632660	5550	5550	5550	5550	15
373	20231030	135000	199549410	5550	5550	5550	5550	2
374	20231030	134900	199538310	5560	5560	5560	5560	0
375	20231030	134800	199538310	5560	5560	5560	5560	0
376	20231030	134700	199538310	5560	5550	5560	5550	4
377	20231030	134600	199516100	5560	5550	5560	5550	55
378	20231030	134500	199210310	5550	5550	5550	5550	46
379	20231030	134400	198955010	5560	5560	5560	5560	0
380	20231030	134300	198955010	5560	5550	5560	5550	579
381	20231030	134200	195741390	5560	5560	5560	5560	0
382	20231030	134100	195741390	5560	5550	5560	5550	13
383	20231030	134000	195669200	5540	5540	5540	5540	49
384	20231030	133900	195397740	5540	5540	5540	5540	200
385	20231030	133800	194289740	5540	5550	5560	5540	20
386	20231030	133700	194178880	5550	5550	5550	5550	18
387	20231030	133600	194078980	5560	5560	5560	5560	0
388	20231030	133500	194078980	5560	5560	5560	5560	0
389	20231030	133400	194078980	5560	5560	5560	5560	0
390	20231030	133300	194078980	5560	5560	5560	5560	0
391	20231030	133200	194078980	5560	5560	5560	5560	0
392	20231030	133100	194078980	5560	5560	5560	5560	51
393	20231030	133000	193795420	5560	5560	5560	5560	0
394	20231030	132900	193795420	5560	5560	5560	5560	13
395	20231030	132800	193723140	5560	5560	5560	5560	0
396	20231030	132700	193723140	5560	5560	5560	5560	271
397	20231030	132600	192216380	5560	5560	5560	5560	0
398	20231030	132500	192216380	5560	5560	5560	5560	15
399	20231030	132400	192132980	5570	5570	5570	5570	0
400	20231030	132300	192132980	5570	5570	5570	5570	0
401	20231030	132200	192132980	5570	5570	5570	5570	3
402	20231030	132100	192116270	5560	5560	5560	5560	427
403	20231030	132000	189742150	5570	5570	5570	5570	11
404	20231030	131900	189680880	5560	5560	5560	5560	938
405	20231030	131800	184465600	5560	5560	5560	5560	0
406	20231030	131700	184465600	5560	5560	5560	5560	83
407	20231030	131600	184004120	5560	5560	5560	5560	37
408	20231030	131500	183798400	5560	5560	5560	5560	0
409	20231030	131400	183798400	5560	5560	5560	5560	0
410	20231030	131300	183798400	5560	5560	5560	5560	0
411	20231030	131200	183798400	5560	5540	5560	5540	18
412	20231030	131100	183698620	5570	5570	5570	5570	0
413	20231030	131000	183698620	5570	5570	5570	5570	0
414	20231030	130900	183698620	5570	5570	5570	5570	2
415	20231030	130800	183687480	5560	5560	5560	5560	0
416	20231030	130700	183687480	5560	5560	5560	5560	1
417	20231030	130600	183681920	5560	5560	5560	5560	0
418	20231030	130500	183681920	5560	5560	5560	5560	0
419	20231030	130400	183681920	5560	5560	5560	5560	0
420	20231030	130300	183681920	5560	5560	5560	5560	0
421	20231030	130200	183681920	5560	5570	5580	5560	413
422	20231030	130100	181384230	5570	5570	5570	5570	825
423	20231030	130000	176788980	5570	5570	5570	5570	19
424	20231030	125900	176683150	5570	5560	5570	5560	46
425	20231030	125800	176427360	5560	5560	5560	5560	0
426	20231030	125700	176427360	5560	5560	5560	5560	46
427	20231030	125600	176171600	5570	5570	5570	5570	0
428	20231030	125500	176171600	5570	5570	5570	5570	0
429	20231030	125400	176171600	5570	5580	5580	5570	1687
430	20231030	125300	166774970	5580	5580	5580	5580	30
431	20231030	125200	166607570	5580	5580	5580	5580	1
432	20231030	125100	166601990	5580	5590	5590	5580	73
433	20231030	125000	166194600	5590	5590	5590	5590	0
434	20231030	124900	166194600	5590	5590	5590	5590	2
435	20231030	124800	166183420	5570	5570	5570	5570	0
436	20231030	124700	166183420	5570	5570	5570	5570	10
437	20231030	124600	166127720	5570	5570	5630	5570	4283
438	20231030	124500	142138660	5560	5560	5560	5560	0
439	20231030	124400	142138660	5560	5560	5570	5560	862
440	20231030	124300	137338950	5550	5550	5550	5550	1138
441	20231030	124200	131023050	5550	5540	5550	5540	1981
442	20231030	124100	120047680	5530	5530	5530	5530	36
443	20231030	124000	119848600	5540	5540	5540	5540	0
444	20231030	123900	119848600	5540	5540	5540	5540	99
445	20231030	123800	119300140	5540	5540	5540	5540	1
446	20231030	123700	119294600	5540	5540	5540	5540	75
447	20231030	123600	118879100	5540	5540	5540	5540	0
448	20231030	123500	118879100	5540	5540	5540	5540	0
449	20231030	123400	118879100	5540	5540	5540	5540	52
450	20231030	123300	118591020	5530	5530	5530	5530	15
451	20231030	123200	118508070	5540	5540	5540	5540	0
452	20231030	123100	118508070	5540	5540	5540	5540	0
453	20231030	123000	118508070	5540	5540	5540	5540	16
454	20231030	122900	118419430	5540	5540	5540	5540	0
455	20231030	122800	118419430	5540	5540	5540	5540	103
456	20231030	122700	117848810	5540	5540	5540	5540	0
457	20231030	122600	117848810	5540	5540	5540	5540	18
458	20231030	122500	117749090	5540	5540	5540	5540	73
459	20231030	122400	117344670	5530	5530	5530	5530	0
460	20231030	122300	117344670	5530	5530	5530	5530	0
461	20231030	122200	117344670	5530	5530	5530	5530	0
462	20231030	122100	117344670	5530	5530	5530	5530	0
463	20231030	122000	117344670	5530	5530	5530	5530	15
464	20231030	121900	117261720	5540	5540	5540	5540	1
465	20231030	121800	117256180	5530	5530	5530	5530	0
466	20231030	121700	117256180	5530	5530	5530	5530	0
467	20231030	121600	117256180	5530	5530	5530	5530	0
468	20231030	121500	117256180	5530	5530	5530	5530	0
469	20231030	121400	117256180	5530	5530	5530	5530	0
470	20231030	121300	117256180	5530	5530	5530	5530	0
471	20231030	121200	117256180	5530	5530	5530	5530	0
472	20231030	121100	117256180	5530	5530	5530	5530	0
473	20231030	121000	117256180	5530	5530	5530	5530	0
474	20231030	120900	117256180	5530	5530	5530	5530	22
475	20231030	120800	117134520	5520	5520	5520	5520	0
476	20231030	120700	117134520	5520	5520	5520	5520	15
477	20231030	120600	117051720	5540	5540	5540	5540	0
478	20231030	120500	117051720	5540	5540	5540	5540	0
479	20231030	120400	117051720	5540	5540	5540	5540	100
480	20231030	120300	116497720	5540	5540	5540	5540	19
481	20231030	120200	116392460	5540	5540	5540	5540	0
482	20231030	120100	116392460	5540	5540	5540	5540	0
483	20231030	120000	116392460	5540	5540	5540	5540	23
484	20231030	115900	116265040	5530	5530	5530	5530	0
485	20231030	115800	116265040	5530	5530	5530	5530	0
486	20231030	115700	116265040	5530	5530	5530	5530	861
487	20231030	115600	111503710	5530	5530	5530	5530	60
488	20231030	115500	111171910	5510	5510	5510	5510	0
489	20231030	115400	111171910	5510	5510	5510	5510	15
490	20231030	115300	111089260	5530	5530	5530	5530	2
491	20231030	115200	111078200	5530	5530	5530	5530	0
492	20231030	115100	111078200	5530	5530	5530	5530	0
493	20231030	115000	111078200	5530	5530	5530	5530	0
494	20231030	114900	111078200	5530	5530	5530	5530	0
495	20231030	114800	111078200	5530	5530	5530	5530	180
496	20231030	114700	110082800	5530	5530	5530	5530	0
497	20231030	114600	110082800	5530	5530	5530	5530	6
498	20231030	114500	110049620	5500	5500	5500	5500	0
499	20231030	114400	110049620	5500	5500	5500	5500	0
500	20231030	114300	110049620	5500	5500	5500	5500	0
501	20231030	114200	110049620	5500	5500	5500	5500	0
502	20231030	114100	110049620	5500	5500	5500	5500	15
503	20231030	114000	109967120	5530	5530	5530	5530	0
504	20231030	113900	109967120	5530	5530	5530	5530	0
505	20231030	113800	109967120	5530	5530	5530	5530	10
506	20231030	113700	109911820	5530	5530	5530	5530	0
507	20231030	113600	109911820	5530	5530	5530	5530	0
508	20231030	113500	109911820	5530	5530	5530	5530	180
509	20231030	113400	108916420	5530	5530	5530	5530	0
510	20231030	113300	108916420	5530	5530	5530	5530	1
511	20231030	113200	108910890	5530	5530	5530	5530	140
512	20231030	113100	108136690	5530	5530	5530	5530	0
513	20231030	113000	108136690	5530	5520	5530	5520	2
514	20231030	112900	108125640	5480	5480	5480	5480	0
515	20231030	112800	108125640	5480	5480	5480	5480	15
516	20231030	112700	108043440	5530	5520	5530	5480	23
517	20231030	112600	107916950	5530	5530	5530	5530	0
518	20231030	112500	107916950	5530	5530	5530	5530	7
519	20231030	112400	107878240	5530	5530	5530	5530	0
520	20231030	112300	107878240	5530	5530	5530	5530	0
521	20231030	112200	107878240	5530	5530	5530	5530	102
522	20231030	112100	107314180	5530	5530	5530	5530	0
523	20231030	112000	107314180	5530	5530	5530	5530	0
524	20231030	111900	107314180	5530	5520	5530	5520	97
525	20231030	111800	106778720	5520	5520	5520	5520	0
526	20231030	111700	106778720	5520	5520	5520	5520	8
527	20231030	111600	106734560	5490	5490	5490	5490	0
528	20231030	111500	106734560	5490	5540	5540	5490	16
529	20231030	111400	106646550	5540	5540	5540	5540	0
530	20231030	111300	106646550	5540	5540	5540	5540	2
531	20231030	111200	106635470	5500	5510	5510	5500	104
532	20231030	111100	106062700	5540	5540	5540	5540	0
533	20231030	111000	106062700	5540	5540	5540	5540	0
534	20231030	110900	106062700	5540	5540	5540	5540	25
535	20231030	110800	105924200	5540	5540	5540	5540	0
536	20231030	110700	105924200	5540	5540	5540	5540	10
537	20231030	110600	105868800	5540	5540	5540	5540	10
538	20231030	110500	105813400	5540	5540	5540	5540	59
539	20231030	110400	105486540	5540	5540	5540	5540	0
540	20231030	110300	105486540	5540	5510	5550	5490	3618
541	20231030	110200	85525210	5480	5490	5510	5480	1344
542	20231030	110100	78133320	5500	5500	5500	5500	2
543	20231030	110000	78122320	5490	5490	5490	5490	400
544	20231030	105900	75926320	5500	5500	5500	5500	1
545	20231030	105800	75920820	5490	5490	5490	5490	0
546	20231030	105700	75920820	5490	5490	5490	5490	530
547	20231030	105600	73011120	5490	5490	5490	5490	0
548	20231030	105500	73011120	5490	5490	5490	5490	6
549	20231030	105400	72978180	5490	5490	5490	5490	1
550	20231030	105300	72972690	5490	5480	5490	5480	65
551	20231030	105200	72616260	5480	5480	5480	5480	0
552	20231030	105100	72616260	5480	5480	5480	5480	0
553	20231030	105000	72616260	5480	5480	5480	5480	4
554	20231030	104900	72594340	5440	5440	5440	5440	16
555	20231030	104800	72507300	5490	5490	5490	5490	0
556	20231030	104700	72507300	5490	5490	5490	5490	0
557	20231030	104600	72507300	5490	5490	5490	5490	0
558	20231030	104500	72507300	5490	5490	5490	5490	0
559	20231030	104400	72507300	5490	5490	5490	5490	0
560	20231030	104300	72507300	5490	5490	5490	5490	40
561	20231030	104200	72287700	5430	5450	5450	5430	327
562	20231030	104100	70507770	5450	5450	5450	5450	0
563	20231030	104000	70507770	5450	5450	5450	5450	4
564	20231030	103900	70485970	5440	5440	5440	5440	0
565	20231030	103800	70485970	5440	5440	5440	5440	0
566	20231030	103700	70485970	5440	5440	5440	5440	0
567	20231030	103600	70485970	5440	5440	5440	5440	16
568	20231030	103500	70398930	5450	5450	5450	5450	0
569	20231030	103400	70398930	5450	5450	5450	5450	0
570	20231030	103300	70398930	5450	5450	5450	5450	478
571	20231030	103200	67793830	5450	5450	5450	5450	0
572	20231030	103100	67793830	5450	5450	5450	5450	100
573	20231030	103000	67248830	5440	5440	5440	5440	0
574	20231030	102900	67248830	5440	5440	5440	5440	100
575	20231030	102800	66704830	5440	5440	5440	5440	0
576	20231030	102700	66704830	5440	5440	5440	5440	100
577	20231030	102600	66160830	5490	5480	5490	5440	276
578	20231030	102500	64652600	5440	5460	5460	5440	1000
579	20231030	102400	59202710	5460	5460	5460	5460	0
580	20231030	102300	59202710	5460	5460	5460	5460	16
581	20231030	102200	59115350	5450	5450	5450	5450	0
582	20231030	102100	59115350	5450	5450	5450	5450	0
583	20231030	102000	59115350	5450	5450	5450	5450	0
584	20231030	101900	59115350	5450	5450	5450	5450	0
585	20231030	101800	59115350	5450	5480	5480	5450	452
586	20231030	101700	56650970	5480	5480	5480	5480	0
587	20231030	101600	56650970	5480	5480	5480	5480	0
588	20231030	101500	56650970	5480	5480	5480	5480	10
589	20231030	101400	56596170	5480	5490	5490	5480	201
590	20231030	101300	55493780	5480	5480	5480	5480	0
591	20231030	101200	55493780	5480	5480	5480	5480	0
592	20231030	101100	55493780	5480	5480	5480	5480	0
593	20231030	101000	55493780	5480	5480	5480	5480	20
594	20231030	100900	55384180	5480	5480	5480	5480	131
595	20231030	100800	54666300	5470	5470	5470	5470	0
596	20231030	100700	54666300	5470	5480	5480	5470	224
597	20231030	100600	53440950	5480	5480	5480	5480	0
598	20231030	100500	53440950	5480	5480	5480	5480	0
599	20231030	100400	53440950	5480	5480	5480	5480	0
600	20231030	100300	53440950	5480	5480	5480	5480	33
601	20231030	100200	53260110	5480	5480	5480	5480	0
602	20231030	100100	53260110	5480	5480	5480	5480	17
603	20231030	100000	53166950	5500	5500	5500	5500	0
604	20231030	095900	53166950	5500	5500	5500	5500	0
605	20231030	095800	53166950	5500	5500	5500	5500	0
606	20231030	095700	53166950	5500	5500	5500	5500	0
607	20231030	095600	53166950	5500	5490	5500	5490	119
608	20231030	095500	52513450	5500	5500	5500	5500	90
609	20231030	095400	52018450	5490	5490	5490	5490	14
610	20231030	095300	51941590	5490	5490	5490	5490	0
611	20231030	095200	51941590	5490	5490	5490	5490	0
612	20231030	095100	51941590	5490	5490	5490	5490	2
613	20231030	095000	51930610	5480	5480	5480	5480	50
614	20231030	094900	51656610	5470	5470	5470	5470	0
615	20231030	094800	51656610	5470	5470	5470	5470	0
616	20231030	094700	51656610	5470	5470	5470	5470	55
617	20231030	094600	51355760	5470	5470	5470	5470	16
618	20231030	094500	51268240	5480	5480	5480	5480	0
619	20231030	094400	51268240	5480	5490	5490	5480	1202
620	20231030	094300	44674510	5500	5490	5500	5490	172
621	20231030	094200	43730130	5510	5500	5510	5500	11
622	20231030	094100	43669580	5500	5500	5500	5500	0
623	20231030	094000	43669580	5500	5500	5500	5500	1
624	20231030	093900	43664080	5500	5500	5500	5500	124
625	20231030	093800	42982080	5500	5500	5500	5500	23
626	20231030	093700	42855580	5490	5490	5490	5490	0
627	20231030	093600	42855580	5490	5490	5490	5490	0
628	20231030	093500	42855580	5490	5490	5490	5490	51
629	20231030	093400	42575590	5490	5490	5490	5490	34
630	20231030	093300	42388930	5470	5470	5470	5470	0
631	20231030	093200	42388930	5470	5470	5470	5470	0
632	20231030	093100	42388930	5470	5460	5470	5460	14
633	20231030	093000	42312400	5460	5460	5460	5460	0
634	20231030	092900	42312400	5460	5460	5460	5460	0
635	20231030	092800	42312400	5460	5470	5470	5460	146
636	20231030	092700	41515230	5480	5470	5480	5470	21
637	20231030	092600	41400350	5490	5480	5490	5480	222
638	20231030	092500	40183750	5480	5490	5490	5480	17
639	20231030	092400	40090580	5490	5490	5490	5490	20
640	20231030	092300	39980780	5490	5490	5490	5490	9
641	20231030	092200	39931370	5480	5480	5480	5480	94
642	20231030	092100	39416250	5500	5500	5500	5500	161
643	20231030	092000	38530750	5500	5480	5500	5470	407
644	20231030	091900	36295400	5460	5460	5470	5460	1857
645	20231030	091800	26146170	5450	5430	5450	5430	1201
646	20231030	091700	19605730	5420	5420	5420	5420	33
647	20231030	091600	19426870	5400	5400	5400	5400	138
648	20231030	091500	18681670	5440	5380	5440	5380	769
649	20231030	091400	14512430	5370	5370	5370	5370	0
650	20231030	091300	14512430	5370	5360	5370	5360	57
651	20231030	091200	14206850	5370	5370	5370	5370	113
652	20231030	091100	13600040	5370	5360	5370	5360	254
653	20231030	091000	12237810	5370	5370	5370	5370	0
654	20231030	090900	12237810	5370	5360	5370	5360	57
655	20231030	090800	11932230	5360	5360	5360	5360	20
656	20231030	090700	11825030	5350	5350	5350	5350	10
657	20231030	090600	11771530	5340	5340	5350	5340	120
658	20231030	090500	11130720	5340	5340	5340	5340	263
659	20231030	090400	9726300	5370	5340	5370	5340	11
660	20231030	090300	9667530	5340	5360	5360	5340	510
661	20231030	090200	6934130	5360	5360	5360	5360	278
662	20231030	090100	5444050	5360	5350	5360	5330	54
663	20231030	090000	5155110	5340	5320	5340	5320	967