KissMeData/361390/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	211600	531890510	15630	15630	15630	15630	470
3	20231030	211500	531890510	15630	15630	15630	15630	0
4	20231030	211400	531890510	15630	15630	15630	15630	0
5	20231030	211300	531890510	15630	15630	15630	15630	0
6	20231030	211200	531890510	15630	15630	15630	15630	0
7	20231030	211100	531890510	15630	15630	15630	15630	0
8	20231030	211000	531890510	15630	15630	15630	15630	0
9	20231030	210900	531890510	15630	15630	15630	15630	0
10	20231030	210800	531890510	15630	15630	15630	15630	0
11	20231030	210700	531890510	15630	15630	15630	15630	0
12	20231030	210600	531890510	15630	15630	15630	15630	0
13	20231030	210500	531890510	15630	15630	15630	15630	0
14	20231030	210400	531890510	15630	15630	15630	15630	0
15	20231030	210300	531890510	15630	15630	15630	15630	0
16	20231030	210200	531890510	15630	15630	15630	15630	0
17	20231030	210100	531890510	15630	15630	15630	15630	0
18	20231030	210000	531890510	15630	15630	15630	15630	0
19	20231030	205900	531890510	15630	15630	15630	15630	0
20	20231030	205800	531890510	15630	15630	15630	15630	0
21	20231030	205700	531890510	15630	15630	15630	15630	0
22	20231030	205600	531890510	15630	15630	15630	15630	0
23	20231030	205500	531890510	15630	15630	15630	15630	0
24	20231030	205400	531890510	15630	15630	15630	15630	0
25	20231030	205300	531890510	15630	15630	15630	15630	0
26	20231030	205200	531890510	15630	15630	15630	15630	0
27	20231030	205100	531890510	15630	15630	15630	15630	0
28	20231030	205000	531890510	15630	15630	15630	15630	0
29	20231030	204900	531890510	15630	15630	15630	15630	0
30	20231030	204800	531890510	15630	15630	15630	15630	0
31	20231030	204700	531890510	15630	15630	15630	15630	0
32	20231030	204600	531890510	15630	15630	15630	15630	470
33	20231030	204500	531890510	15630	15630	15630	15630	0
34	20231030	204400	531890510	15630	15630	15630	15630	0
35	20231030	204300	531890510	15630	15630	15630	15630	0
36	20231030	204200	531890510	15630	15630	15630	15630	0
37	20231030	204100	531890510	15630	15630	15630	15630	0
38	20231030	204000	531890510	15630	15630	15630	15630	0
39	20231030	203900	531890510	15630	15630	15630	15630	0
40	20231030	203800	531890510	15630	15630	15630	15630	0
41	20231030	203700	531890510	15630	15630	15630	15630	0
42	20231030	203600	531890510	15630	15630	15630	15630	0
43	20231030	203500	531890510	15630	15630	15630	15630	0
44	20231030	203400	531890510	15630	15630	15630	15630	0
45	20231030	203300	531890510	15630	15630	15630	15630	0
46	20231030	203200	531890510	15630	15630	15630	15630	0
47	20231030	203100	531890510	15630	15630	15630	15630	0
48	20231030	203000	531890510	15630	15630	15630	15630	0
49	20231030	202900	531890510	15630	15630	15630	15630	0
50	20231030	202800	531890510	15630	15630	15630	15630	0
51	20231030	202700	531890510	15630	15630	15630	15630	0
52	20231030	202600	531890510	15630	15630	15630	15630	0
53	20231030	202500	531890510	15630	15630	15630	15630	0
54	20231030	202400	531890510	15630	15630	15630	15630	0
55	20231030	202300	531890510	15630	15630	15630	15630	0
56	20231030	202200	531890510	15630	15630	15630	15630	0
57	20231030	202100	531890510	15630	15630	15630	15630	0
58	20231030	202000	531890510	15630	15630	15630	15630	0
59	20231030	201900	531890510	15630	15630	15630	15630	0
60	20231030	201800	531890510	15630	15630	15630	15630	0
61	20231030	201700	531890510	15630	15630	15630	15630	0
62	20231030	201600	531890510	15630	15630	15630	15630	470
63	20231030	201500	531890510	15630	15630	15630	15630	0
64	20231030	201400	531890510	15630	15630	15630	15630	0
65	20231030	201300	531890510	15630	15630	15630	15630	0
66	20231030	201200	531890510	15630	15630	15630	15630	0
67	20231030	201100	531890510	15630	15630	15630	15630	0
68	20231030	201000	531890510	15630	15630	15630	15630	0
69	20231030	200900	531890510	15630	15630	15630	15630	0
70	20231030	200800	531890510	15630	15630	15630	15630	0
71	20231030	200700	531890510	15630	15630	15630	15630	0
72	20231030	200600	531890510	15630	15630	15630	15630	0
73	20231030	200500	531890510	15630	15630	15630	15630	0
74	20231030	200400	531890510	15630	15630	15630	15630	0
75	20231030	200300	531890510	15630	15630	15630	15630	0
76	20231030	200200	531890510	15630	15630	15630	15630	0
77	20231030	200100	531890510	15630	15630	15630	15630	0
78	20231030	200000	531890510	15630	15630	15630	15630	0
79	20231030	195900	531890510	15630	15630	15630	15630	0
80	20231030	195800	531890510	15630	15630	15630	15630	0
81	20231030	195700	531890510	15630	15630	15630	15630	0
82	20231030	195600	531890510	15630	15630	15630	15630	0
83	20231030	195500	531890510	15630	15630	15630	15630	0
84	20231030	195400	531890510	15630	15630	15630	15630	0
85	20231030	195300	531890510	15630	15630	15630	15630	0
86	20231030	195200	531890510	15630	15630	15630	15630	0
87	20231030	195100	531890510	15630	15630	15630	15630	0
88	20231030	195000	531890510	15630	15630	15630	15630	0
89	20231030	194900	531890510	15630	15630	15630	15630	0
90	20231030	194800	531890510	15630	15630	15630	15630	0
91	20231030	194700	531890510	15630	15630	15630	15630	0
92	20231030	194600	531890510	15630	15630	15630	15630	470
93	20231030	194500	531890510	15630	15630	15630	15630	0
94	20231030	194400	531890510	15630	15630	15630	15630	0
95	20231030	194300	531890510	15630	15630	15630	15630	0
96	20231030	194200	531890510	15630	15630	15630	15630	0
97	20231030	194100	531890510	15630	15630	15630	15630	0
98	20231030	194000	531890510	15630	15630	15630	15630	0
99	20231030	193900	531890510	15630	15630	15630	15630	0
100	20231030	193800	531890510	15630	15630	15630	15630	0
101	20231030	193700	531890510	15630	15630	15630	15630	0
102	20231030	193600	531890510	15630	15630	15630	15630	0
103	20231030	193500	531890510	15630	15630	15630	15630	0
104	20231030	193400	531890510	15630	15630	15630	15630	0
105	20231030	193300	531890510	15630	15630	15630	15630	0
106	20231030	193200	531890510	15630	15630	15630	15630	0
107	20231030	193100	531890510	15630	15630	15630	15630	0
108	20231030	193000	531890510	15630	15630	15630	15630	0
109	20231030	192900	531890510	15630	15630	15630	15630	0
110	20231030	192800	531890510	15630	15630	15630	15630	0
111	20231030	192700	531890510	15630	15630	15630	15630	0
112	20231030	192600	531890510	15630	15630	15630	15630	0
113	20231030	192500	531890510	15630	15630	15630	15630	0
114	20231030	192400	531890510	15630	15630	15630	15630	0
115	20231030	192300	531890510	15630	15630	15630	15630	0
116	20231030	192200	531890510	15630	15630	15630	15630	0
117	20231030	192100	531890510	15630	15630	15630	15630	0
118	20231030	192000	531890510	15630	15630	15630	15630	0
119	20231030	191900	531890510	15630	15630	15630	15630	0
120	20231030	191800	531890510	15630	15630	15630	15630	0
121	20231030	191700	531890510	15630	15630	15630	15630	0
122	20231030	191600	531890510	15630	15630	15630	15630	470
123	20231030	191500	531890510	15630	15630	15630	15630	0
124	20231030	191400	531890510	15630	15630	15630	15630	0
125	20231030	191300	531890510	15630	15630	15630	15630	0
126	20231030	191200	531890510	15630	15630	15630	15630	0
127	20231030	191100	531890510	15630	15630	15630	15630	0
128	20231030	191000	531890510	15630	15630	15630	15630	0
129	20231030	190900	531890510	15630	15630	15630	15630	0
130	20231030	190800	531890510	15630	15630	15630	15630	0
131	20231030	190700	531890510	15630	15630	15630	15630	0
132	20231030	190600	531890510	15630	15630	15630	15630	0
133	20231030	190500	531890510	15630	15630	15630	15630	0
134	20231030	190400	531890510	15630	15630	15630	15630	0
135	20231030	190300	531890510	15630	15630	15630	15630	0
136	20231030	190200	531890510	15630	15630	15630	15630	0
137	20231030	190100	531890510	15630	15630	15630	15630	0
138	20231030	190000	531890510	15630	15630	15630	15630	0
139	20231030	185900	531890510	15630	15630	15630	15630	0
140	20231030	185800	531890510	15630	15630	15630	15630	0
141	20231030	185700	531890510	15630	15630	15630	15630	0
142	20231030	185600	531890510	15630	15630	15630	15630	0
143	20231030	185500	531890510	15630	15630	15630	15630	0
144	20231030	185400	531890510	15630	15630	15630	15630	0
145	20231030	185300	531890510	15630	15630	15630	15630	0
146	20231030	185200	531890510	15630	15630	15630	15630	0
147	20231030	185100	531890510	15630	15630	15630	15630	0
148	20231030	185000	531890510	15630	15630	15630	15630	0
149	20231030	184900	531890510	15630	15630	15630	15630	0
150	20231030	184800	531890510	15630	15630	15630	15630	0
151	20231030	184700	531890510	15630	15630	15630	15630	0
152	20231030	184600	531890510	15630	15630	15630	15630	470
153	20231030	184500	531890510	15630	15630	15630	15630	0
154	20231030	184400	531890510	15630	15630	15630	15630	0
155	20231030	184300	531890510	15630	15630	15630	15630	0
156	20231030	184200	531890510	15630	15630	15630	15630	0
157	20231030	184100	531890510	15630	15630	15630	15630	0
158	20231030	184000	531890510	15630	15630	15630	15630	0
159	20231030	183900	531890510	15630	15630	15630	15630	0
160	20231030	183800	531890510	15630	15630	15630	15630	0
161	20231030	183700	531890510	15630	15630	15630	15630	0
162	20231030	183600	531890510	15630	15630	15630	15630	0
163	20231030	183500	531890510	15630	15630	15630	15630	0
164	20231030	183400	531890510	15630	15630	15630	15630	0
165	20231030	183300	531890510	15630	15630	15630	15630	0
166	20231030	183200	531890510	15630	15630	15630	15630	0
167	20231030	183100	531890510	15630	15630	15630	15630	0
168	20231030	183000	531890510	15630	15630	15630	15630	0
169	20231030	182900	531890510	15630	15630	15630	15630	0
170	20231030	182800	531890510	15630	15630	15630	15630	0
171	20231030	182700	531890510	15630	15630	15630	15630	0
172	20231030	182600	531890510	15630	15630	15630	15630	0
173	20231030	182500	531890510	15630	15630	15630	15630	0
174	20231030	182400	531890510	15630	15630	15630	15630	0
175	20231030	182300	531890510	15630	15630	15630	15630	0
176	20231030	182200	531890510	15630	15630	15630	15630	0
177	20231030	182100	531890510	15630	15630	15630	15630	0
178	20231030	182000	531890510	15630	15630	15630	15630	0
179	20231030	181900	531890510	15630	15630	15630	15630	0
180	20231030	181800	531890510	15630	15630	15630	15630	0
181	20231030	181700	531890510	15630	15630	15630	15630	0
182	20231030	181600	531890510	15630	15630	15630	15630	470
183	20231030	181500	531890510	15630	15630	15630	15630	0
184	20231030	181400	531890510	15630	15630	15630	15630	0
185	20231030	181300	531890510	15630	15630	15630	15630	0
186	20231030	181200	531890510	15630	15630	15630	15630	0
187	20231030	181100	531890510	15630	15630	15630	15630	0
188	20231030	181000	531890510	15630	15630	15630	15630	0
189	20231030	180900	531890510	15630	15630	15630	15630	0
190	20231030	180800	531890510	15630	15630	15630	15630	0
191	20231030	180700	531890510	15630	15630	15630	15630	0
192	20231030	180600	531890510	15630	15630	15630	15630	0
193	20231030	180500	531890510	15630	15630	15630	15630	0
194	20231030	180400	531890510	15630	15630	15630	15630	0
195	20231030	180300	531890510	15630	15630	15630	15630	0
196	20231030	180200	531890510	15630	15630	15630	15630	0
197	20231030	180100	531890510	15630	15630	15630	15630	0
198	20231030	180000	531890510	15630	15630	15630	15630	0
199	20231030	175900	531890510	15630	15630	15630	15630	0
200	20231030	175800	531890510	15630	15630	15630	15630	0
201	20231030	175700	531890510	15630	15630	15630	15630	0
202	20231030	175600	531890510	15630	15630	15630	15630	0
203	20231030	175500	531890510	15630	15630	15630	15630	0
204	20231030	175400	531890510	15630	15630	15630	15630	0
205	20231030	175300	531890510	15630	15630	15630	15630	0
206	20231030	175200	531890510	15630	15630	15630	15630	0
207	20231030	175100	531890510	15630	15630	15630	15630	0
208	20231030	175000	531890510	15630	15630	15630	15630	0
209	20231030	174900	531890510	15630	15630	15630	15630	0
210	20231030	174800	531890510	15630	15630	15630	15630	0
211	20231030	174700	531890510	15630	15630	15630	15630	0
212	20231030	174600	531890510	15630	15630	15630	15630	470
213	20231030	174500	531890510	15630	15630	15630	15630	0
214	20231030	174400	531890510	15630	15630	15630	15630	0
215	20231030	174300	531890510	15630	15630	15630	15630	0
216	20231030	174200	531890510	15630	15630	15630	15630	0
217	20231030	174100	531890510	15630	15630	15630	15630	0
218	20231030	174000	531890510	15630	15630	15630	15630	0
219	20231030	173900	531890510	15630	15630	15630	15630	0
220	20231030	173800	531890510	15630	15630	15630	15630	0
221	20231030	173700	531890510	15630	15630	15630	15630	0
222	20231030	173600	531890510	15630	15630	15630	15630	0
223	20231030	173500	531890510	15630	15630	15630	15630	0
224	20231030	173400	531890510	15630	15630	15630	15630	0
225	20231030	173300	531890510	15630	15630	15630	15630	0
226	20231030	173200	531890510	15630	15630	15630	15630	0
227	20231030	173100	531890510	15630	15630	15630	15630	0
228	20231030	173000	531890510	15630	15630	15630	15630	0
229	20231030	172900	531890510	15630	15630	15630	15630	0
230	20231030	172800	531890510	15630	15630	15630	15630	0
231	20231030	172700	531890510	15630	15630	15630	15630	0
232	20231030	172600	531890510	15630	15630	15630	15630	0
233	20231030	172500	531890510	15630	15630	15630	15630	0
234	20231030	172400	531890510	15630	15630	15630	15630	0
235	20231030	172300	531890510	15630	15630	15630	15630	0
236	20231030	172200	531890510	15630	15630	15630	15630	0
237	20231030	172100	531890510	15630	15630	15630	15630	0
238	20231030	172000	531890510	15630	15630	15630	15630	0
239	20231030	171900	531890510	15630	15630	15630	15630	0
240	20231030	171800	531890510	15630	15630	15630	15630	0
241	20231030	171700	531890510	15630	15630	15630	15630	0
242	20231030	171600	531890510	15630	15630	15630	15630	470
243	20231030	171500	531890510	15630	15630	15630	15630	0
244	20231030	171400	531890510	15630	15630	15630	15630	0
245	20231030	171300	531890510	15630	15630	15630	15630	0
246	20231030	171200	531890510	15630	15630	15630	15630	0
247	20231030	171100	531890510	15630	15630	15630	15630	0
248	20231030	171000	531890510	15630	15630	15630	15630	0
249	20231030	170900	531890510	15630	15630	15630	15630	0
250	20231030	170800	531890510	15630	15630	15630	15630	0
251	20231030	170700	531890510	15630	15630	15630	15630	0
252	20231030	170600	531890510	15630	15630	15630	15630	0
253	20231030	170500	531890510	15630	15630	15630	15630	0
254	20231030	170400	531890510	15630	15630	15630	15630	0
255	20231030	170300	531890510	15630	15630	15630	15630	0
256	20231030	170200	531890510	15630	15630	15630	15630	0
257	20231030	170100	531890510	15630	15630	15630	15630	0
258	20231030	170000	531890510	15630	15630	15630	15630	0
259	20231030	165900	531890510	15630	15630	15630	15630	0
260	20231030	165800	531890510	15630	15630	15630	15630	0
261	20231030	165700	531890510	15630	15630	15630	15630	0
262	20231030	165600	531890510	15630	15630	15630	15630	0
263	20231030	165500	531890510	15630	15630	15630	15630	0
264	20231030	165400	531890510	15630	15630	15630	15630	0
265	20231030	165300	531890510	15630	15630	15630	15630	0
266	20231030	165200	531890510	15630	15630	15630	15630	0
267	20231030	165100	531890510	15630	15630	15630	15630	0
268	20231030	165000	531890510	15630	15630	15630	15630	0
269	20231030	164900	531890510	15630	15630	15630	15630	0
270	20231030	164800	531890510	15630	15630	15630	15630	0
271	20231030	164700	531890510	15630	15630	15630	15630	0
272	20231030	164600	531890510	15630	15630	15630	15630	470
273	20231030	164500	531890510	15630	15630	15630	15630	0
274	20231030	164400	531890510	15630	15630	15630	15630	0
275	20231030	164300	531890510	15630	15630	15630	15630	0
276	20231030	164200	531890510	15630	15630	15630	15630	0
277	20231030	164100	531890510	15630	15630	15630	15630	0
278	20231030	164000	531890510	15630	15630	15630	15630	0
279	20231030	163900	531890510	15630	15630	15630	15630	0
280	20231030	163800	531890510	15630	15630	15630	15630	0
281	20231030	163700	531890510	15630	15630	15630	15630	0
282	20231030	163600	531890510	15630	15630	15630	15630	0
283	20231030	163500	531890510	15630	15630	15630	15630	0
284	20231030	163400	531890510	15630	15630	15630	15630	0
285	20231030	163300	531890510	15630	15630	15630	15630	0
286	20231030	163200	531890510	15630	15630	15630	15630	0
287	20231030	163100	531890510	15630	15630	15630	15630	0
288	20231030	163000	531890510	15630	15630	15630	15630	0
289	20231030	162900	531890510	15630	15630	15630	15630	0
290	20231030	162800	531890510	15630	15630	15630	15630	0
291	20231030	162700	531890510	15630	15630	15630	15630	0
292	20231030	162600	531890510	15630	15630	15630	15630	0
293	20231030	162500	531890510	15630	15630	15630	15630	0
294	20231030	162400	531890510	15630	15630	15630	15630	0
295	20231030	162300	531890510	15630	15630	15630	15630	0
296	20231030	162200	531890510	15630	15630	15630	15630	0
297	20231030	162100	531890510	15630	15630	15630	15630	0
298	20231030	162000	531890510	15630	15630	15630	15630	0
299	20231030	161900	531890510	15630	15630	15630	15630	0
300	20231030	161800	531890510	15630	15630	15630	15630	0
301	20231030	161700	531890510	15630	15630	15630	15630	0
302	20231030	161600	531890510	15630	15630	15630	15630	470
303	20231030	161500	531890510	15630	15630	15630	15630	0
304	20231030	161400	531890510	15630	15630	15630	15630	0
305	20231030	161300	531890510	15630	15630	15630	15630	0
306	20231030	161200	531890510	15630	15630	15630	15630	0
307	20231030	161100	531890510	15630	15630	15630	15630	0
308	20231030	161000	531890510	15630	15630	15630	15630	0
309	20231030	160900	531890510	15630	15630	15630	15630	0
310	20231030	160800	531890510	15630	15630	15630	15630	0
311	20231030	160700	531890510	15630	15630	15630	15630	0
312	20231030	160600	531890510	15630	15630	15630	15630	0
313	20231030	160500	531890510	15630	15630	15630	15630	0
314	20231030	160400	531890510	15630	15630	15630	15630	0
315	20231030	160300	531890510	15630	15630	15630	15630	0
316	20231030	160200	531890510	15630	15630	15630	15630	0
317	20231030	160100	531890510	15630	15630	15630	15630	0
318	20231030	160000	531890510	15630	15630	15630	15630	0
319	20231030	155900	531890510	15630	15630	15630	15630	0
320	20231030	155800	531890510	15630	15630	15630	15630	0
321	20231030	155700	531890510	15630	15630	15630	15630	0
322	20231030	155600	531890510	15630	15630	15630	15630	0
323	20231030	155500	531890510	15630	15630	15630	15630	0
324	20231030	155400	531890510	15630	15630	15630	15630	0
325	20231030	155300	531890510	15630	15630	15630	15630	0
326	20231030	155200	531890510	15630	15630	15630	15630	0
327	20231030	155100	531890510	15630	15630	15630	15630	0
328	20231030	155000	531890510	15630	15630	15630	15630	0
329	20231030	154900	531890510	15630	15630	15630	15630	0
330	20231030	154800	531890510	15630	15630	15630	15630	0
331	20231030	154700	531890510	15630	15630	15630	15630	0
332	20231030	154600	531890510	15630	15630	15630	15630	470
333	20231030	154500	531890510	15630	15630	15630	15630	0
334	20231030	154400	531890510	15630	15630	15630	15630	0
335	20231030	154300	531890510	15630	15630	15630	15630	0
336	20231030	154200	531890510	15630	15630	15630	15630	0
337	20231030	154100	531890510	15630	15630	15630	15630	0
338	20231030	154000	531890510	15630	15630	15630	15630	0
339	20231030	153900	531890510	15630	15630	15630	15630	0
340	20231030	153800	531890510	15630	15630	15630	15630	0
341	20231030	153700	531890510	15630	15630	15630	15630	0
342	20231030	153600	531890510	15630	15630	15630	15630	0
343	20231030	153500	531890510	15630	15630	15630	15630	0
344	20231030	153400	531890510	15630	15630	15630	15630	0
345	20231030	153300	531890510	15630	15630	15630	15630	0
346	20231030	153200	531890510	15630	15630	15630	15630	0
347	20231030	153100	531890510	15630	15630	15630	15630	0
348	20231030	153000	531890510	15630	15630	15630	15630	470
349	20231030	152900	524544410	15560	15560	15560	15560	0
350	20231030	152800	524544410	15560	15560	15560	15560	0
351	20231030	152700	524544410	15560	15560	15560	15560	0
352	20231030	152600	524544410	15560	15560	15560	15560	0
353	20231030	152500	524544410	15560	15560	15560	15560	0
354	20231030	152400	524544410	15560	15560	15560	15560	0
355	20231030	152300	524544410	15560	15560	15560	15560	0
356	20231030	152200	524544410	15560	15560	15560	15560	0
357	20231030	152100	524544410	15560	15560	15560	15560	0
358	20231030	152000	524544410	15560	15560	15560	15560	0
359	20231030	151900	524544410	15560	15570	15570	15560	70
360	20231030	151800	523455200	15570	15570	15570	15570	30
361	20231030	151700	522988100	15570	15570	15570	15570	10
362	20231030	151600	522832400	15560	15560	15560	15550	119
363	20231030	151500	520980870	15520	15520	15520	15520	129
364	20231030	151400	518978790	15540	15540	15540	15540	0
365	20231030	151300	518978790	15540	15540	15540	15540	0
366	20231030	151200	518978790	15540	15510	15540	15510	255
367	20231030	151100	515018260	15510	15500	15510	15500	229
368	20231030	151000	511466490	15460	15460	15460	15460	1
369	20231030	150900	511451030	15520	15520	15520	15520	5
370	20231030	150800	511373430	15460	15460	15460	15460	0
371	20231030	150700	511373430	15460	15460	15460	15460	0
372	20231030	150600	511373430	15460	15460	15460	15460	2
373	20231030	150500	511342510	15530	15530	15530	15530	0
374	20231030	150400	511342510	15530	15530	15530	15530	0
375	20231030	150300	511342510	15530	15510	15530	15510	103
376	20231030	150200	509743130	15510	15460	15510	15460	2
377	20231030	150100	509712160	15460	15460	15460	15460	45
378	20231030	150000	509016460	15510	15510	15510	15510	1
379	20231030	145900	509000950	15520	15520	15520	15520	1
380	20231030	145800	508985430	15450	15460	15460	15450	100
381	20231030	145700	507440130	15530	15530	15530	15530	0
382	20231030	145600	507440130	15530	15530	15530	15530	0
383	20231030	145500	507440130	15530	15530	15530	15530	0
384	20231030	145400	507440130	15530	15530	15530	15530	0
385	20231030	145300	507440130	15530	15530	15530	15530	0
386	20231030	145200	507440130	15530	15530	15530	15530	2
387	20231030	145100	507409070	15540	15540	15540	15540	0
388	20231030	145000	507409070	15540	15540	15540	15540	0
389	20231030	144900	507409070	15540	15540	15540	15540	0
390	20231030	144800	507409070	15540	15460	15540	15450	212
391	20231030	144700	504132360	15540	15470	15540	15470	23
392	20231030	144600	503776480	15480	15480	15480	15480	0
393	20231030	144500	503776480	15480	15490	15490	15480	47
394	20231030	144400	503048880	15540	15490	15540	15490	301
395	20231030	144300	498386340	15540	15540	15540	15540	0
396	20231030	144200	498386340	15540	15540	15540	15540	2
397	20231030	144100	498355260	15560	15560	15560	15560	0
398	20231030	144000	498355260	15560	15560	15560	15560	0
399	20231030	143900	498355260	15560	15560	15560	15560	0
400	20231030	143800	498355260	15560	15560	15560	15560	1
401	20231030	143700	498339700	15560	15560	15560	15560	0
402	20231030	143600	498339700	15560	15560	15560	15560	0
403	20231030	143500	498339700	15560	15560	15560	15560	0
404	20231030	143400	498339700	15560	15560	15560	15560	0
405	20231030	143300	498339700	15560	15560	15560	15560	11
406	20231030	143200	498168540	15490	15490	15490	15490	0
407	20231030	143100	498168540	15490	15490	15490	15490	7
408	20231030	143000	498060110	15490	15490	15490	15490	0
409	20231030	142900	498060110	15490	15490	15490	15490	50
410	20231030	142800	497285610	15490	15560	15560	15490	17
411	20231030	142700	497021820	15500	15500	15500	15500	0
412	20231030	142600	497021820	15500	15500	15500	15500	0
413	20231030	142500	497021820	15500	15500	15500	15500	0
414	20231030	142400	497021820	15500	15500	15500	15500	0
415	20231030	142300	497021820	15500	15530	15530	15500	680
416	20231030	142200	486478370	15530	15530	15530	15530	50
417	20231030	142100	485701870	15640	15640	15640	15640	0
418	20231030	142000	485701870	15640	15640	15640	15640	0
419	20231030	141900	485701870	15640	15640	15640	15640	0
420	20231030	141800	485701870	15640	15540	15640	15540	101
421	20231030	141700	484132230	15530	15530	15530	15530	500
422	20231030	141600	476367230	15660	15660	15660	15660	0
423	20231030	141500	476367230	15660	15630	15660	15510	923
424	20231030	141400	461979500	15660	15660	15660	15660	0
425	20231030	141300	461979500	15660	15660	15660	15660	0
426	20231030	141200	461979500	15660	15660	15660	15650	7
427	20231030	141100	461869930	15660	15660	15660	15660	1313
428	20231030	141000	441308350	15660	15660	15660	15660	0
429	20231030	140900	441308350	15660	15650	15660	15650	297
430	20231030	140800	436660280	15650	15650	15650	15650	0
431	20231030	140700	436660280	15650	15640	15650	15640	258
432	20231030	140600	432623950	15640	15640	15640	15640	0
433	20231030	140500	432623950	15640	15640	15640	15640	475
434	20231030	140400	425194950	15620	15620	15620	15620	0
435	20231030	140300	425194950	15620	15620	15620	15620	0
436	20231030	140200	425194950	15620	15620	15620	15620	0
437	20231030	140100	425194950	15620	15620	15620	15620	0
438	20231030	140000	425194950	15620	15620	15620	15620	0
439	20231030	135900	425194950	15620	15620	15620	15620	0
440	20231030	135800	425194950	15620	15620	15620	15620	0
441	20231030	135700	425194950	15620	15620	15620	15620	0
442	20231030	135600	425194950	15620	15620	15620	15620	10
443	20231030	135500	425038750	15610	15610	15610	15610	1
444	20231030	135400	425023140	15640	15640	15640	15640	0
445	20231030	135300	425023140	15640	15640	15640	15640	0
446	20231030	135200	425023140	15640	15620	15640	15620	440
447	20231030	135100	418146040	15620	15620	15620	15620	0
448	20231030	135000	418146040	15620	15630	15630	15620	14
449	20231030	134900	417927280	15630	15630	15630	15630	0
450	20231030	134800	417927280	15630	15630	15630	15630	0
451	20231030	134700	417927280	15630	15630	15630	15630	0
452	20231030	134600	417927280	15630	15630	15630	15630	0
453	20231030	134500	417927280	15630	15630	15630	15630	0
454	20231030	134400	417927280	15630	15630	15630	15630	20
455	20231030	134300	417614680	15630	15640	15640	15630	150
456	20231030	134200	415269680	15630	15630	15630	15630	0
457	20231030	134100	415269680	15630	15630	15630	15630	0
458	20231030	134000	415269680	15630	15630	15630	15630	2
459	20231030	133900	415238420	15640	15640	15640	15640	1
460	20231030	133800	415222780	15630	15630	15630	15630	0
461	20231030	133700	415222780	15630	15630	15630	15630	0
462	20231030	133600	415222780	15630	15630	15630	15630	0
463	20231030	133500	415222780	15630	15630	15640	15630	40
464	20231030	133400	414597560	15630	15630	15630	15630	80
465	20231030	133300	413347160	15630	15620	15630	15620	32
466	20231030	133200	412847310	15610	15610	15610	15610	0
467	20231030	133100	412847310	15610	15610	15610	15610	1
468	20231030	133000	412831700	15610	15620	15620	15610	98
469	20231030	132900	411301160	15630	15630	15630	15630	0
470	20231030	132800	411301160	15630	15630	15630	15630	0
471	20231030	132700	411301160	15630	15630	15630	15630	0
472	20231030	132600	411301160	15630	15620	15630	15620	1075
473	20231030	132500	394499480	15650	15650	15650	15650	0
474	20231030	132400	394499480	15650	15650	15650	15650	0
475	20231030	132300	394499480	15650	15650	15650	15650	0
476	20231030	132200	394499480	15650	15650	15650	15650	108
477	20231030	132100	392809280	15650	15650	15650	15650	2
478	20231030	132000	392777980	15620	15620	15650	15620	432
479	20231030	131900	386024180	15620	15620	15620	15620	46
480	20231030	131800	385305660	15620	15620	15620	15620	0
481	20231030	131700	385305660	15620	15620	15620	15620	0
482	20231030	131600	385305660	15620	15620	15620	15620	4
483	20231030	131500	385243180	15620	15620	15620	15620	0
484	20231030	131400	385243180	15620	15620	15620	15620	0
485	20231030	131300	385243180	15620	15620	15620	15620	0
486	20231030	131200	385243180	15620	15620	15620	15620	0
487	20231030	131100	385243180	15620	15620	15620	15620	9
488	20231030	131000	385102600	15620	15620	15620	15620	0
489	20231030	130900	385102600	15620	15620	15620	15620	0
490	20231030	130800	385102600	15620	15620	15620	15620	0
491	20231030	130700	385102600	15620	15620	15620	15620	1
492	20231030	130600	385086980	15620	15620	15620	15620	0
493	20231030	130500	385086980	15620	15530	15620	15530	21
494	20231030	130400	384760760	15630	15520	15630	15520	2
495	20231030	130300	384729610	15520	15520	15520	15520	0
496	20231030	130200	384729610	15520	15550	15590	15520	81
497	20231030	130100	383468590	15600	15610	15610	15600	101
498	20231030	130000	381892240	15610	15610	15610	15610	1
499	20231030	125900	381876630	15600	15600	15600	15600	40
500	20231030	125800	381252630	15590	15590	15590	15590	0
501	20231030	125700	381252630	15590	15590	15590	15590	10
502	20231030	125600	381096730	15610	15600	15610	15600	50
503	20231030	125500	380316580	15600	15600	15600	15600	1
504	20231030	125400	380300980	15600	15600	15600	15600	0
505	20231030	125300	380300980	15600	15600	15600	15600	0
506	20231030	125200	380300980	15600	15600	15600	15600	123
507	20231030	125100	378382180	15600	15600	15600	15600	6
508	20231030	125000	378288580	15600	15540	15600	15540	2420
509	20231030	124900	340651770	15540	15530	15540	15530	2
510	20231030	124800	340620700	15540	15540	15540	15540	0
511	20231030	124700	340620700	15540	15540	15540	15540	0
512	20231030	124600	340620700	15540	15540	15540	15540	0
513	20231030	124500	340620700	15540	15540	15540	15540	0
514	20231030	124400	340620700	15540	15540	15540	15540	0
515	20231030	124300	340620700	15540	15530	15540	15530	414
516	20231030	124200	334190290	15530	15530	15530	15530	0
517	20231030	124100	334190290	15530	15530	15530	15530	999
518	20231030	124000	318675820	15530	15530	15530	15530	2
519	20231030	123900	318644760	15520	15520	15520	15520	0
520	20231030	123800	318644760	15520	15520	15520	15520	28
521	20231030	123700	318210200	15520	15520	15520	15520	0
522	20231030	123600	318210200	15520	15520	15520	15520	1
523	20231030	123500	318194680	15520	15520	15520	15520	0
524	20231030	123400	318194680	15520	15520	15520	15520	0
525	20231030	123300	318194680	15520	15520	15520	15520	972
526	20231030	123200	303109240	15520	15520	15520	15520	0
527	20231030	123100	303109240	15520	15520	15520	15520	0
528	20231030	123000	303109240	15520	15520	15520	15520	0
529	20231030	122900	303109240	15520	15520	15520	15520	0
530	20231030	122800	303109240	15520	15520	15520	15520	0
531	20231030	122700	303109240	15520	15520	15520	15520	1
532	20231030	122600	303093720	15520	15520	15520	15520	0
533	20231030	122500	303093720	15520	15520	15520	15520	0
534	20231030	122400	303093720	15520	15520	15520	15520	1
535	20231030	122300	303078200	15540	15540	15540	15540	0
536	20231030	122200	303078200	15540	15540	15540	15540	1
537	20231030	122100	303062660	15540	15540	15540	15540	0
538	20231030	122000	303062660	15540	15540	15540	15540	0
539	20231030	121900	303062660	15540	15540	15540	15540	0
540	20231030	121800	303062660	15540	15540	15540	15540	0
541	20231030	121700	303062660	15540	15540	15540	15540	0
542	20231030	121600	303062660	15540	15540	15540	15540	0
543	20231030	121500	303062660	15540	15540	15540	15540	0
544	20231030	121400	303062660	15540	15540	15540	15540	0
545	20231030	121300	303062660	15540	15540	15540	15540	0
546	20231030	121200	303062660	15540	15540	15540	15540	0
547	20231030	121100	303062660	15540	15540	15540	15540	0
548	20231030	121000	303062660	15540	15540	15540	15540	0
549	20231030	120900	303062660	15540	15540	15540	15540	0
550	20231030	120800	303062660	15540	15540	15540	15540	0
551	20231030	120700	303062660	15540	15540	15540	15540	2
552	20231030	120600	303031580	15540	15540	15540	15540	20
553	20231030	120500	302720780	15550	15550	15550	15550	0
554	20231030	120400	302720780	15550	15550	15550	15550	0
555	20231030	120300	302720780	15550	15550	15550	15550	0
556	20231030	120200	302720780	15550	15550	15550	15550	6
557	20231030	120100	302627480	15540	15540	15540	15540	226
558	20231030	120000	299115440	15550	15550	15550	15550	0
559	20231030	115900	299115440	15550	15550	15550	15550	6
560	20231030	115800	299022140	15550	15550	15550	15550	0
561	20231030	115700	299022140	15550	15550	15550	15550	0
562	20231030	115600	299022140	15550	15550	15550	15550	0
563	20231030	115500	299022140	15550	15550	15550	15550	3
564	20231030	115400	298975490	15560	15560	15560	15560	0
565	20231030	115300	298975490	15560	15560	15560	15560	10
566	20231030	115200	298819890	15560	15560	15560	15540	41
567	20231030	115100	298182530	15560	15560	15560	15560	0
568	20231030	115000	298182530	15560	15560	15560	15560	0
569	20231030	114900	298182530	15560	15560	15560	15560	1
570	20231030	114800	298166970	15560	15560	15560	15560	0
571	20231030	114700	298166970	15560	15560	15560	15560	6
572	20231030	114600	298073610	15540	15540	15540	15540	0
573	20231030	114500	298073610	15540	15540	15540	15540	0
574	20231030	114400	298073610	15540	15540	15540	15540	0
575	20231030	114300	298073610	15540	15540	15540	15540	0
576	20231030	114200	298073610	15540	15540	15540	15540	0
577	20231030	114100	298073610	15540	15540	15540	15540	1
578	20231030	114000	298058070	15540	15540	15540	15540	0
579	20231030	113900	298058070	15540	15540	15540	15540	30
580	20231030	113800	297591870	15540	15540	15540	15540	0
581	20231030	113700	297591870	15540	15540	15540	15540	0
582	20231030	113600	297591870	15540	15540	15540	15540	0
583	20231030	113500	297591870	15540	15540	15540	15540	0
584	20231030	113400	297591870	15540	15540	15540	15540	0
585	20231030	113300	297591870	15540	15540	15540	15540	5
586	20231030	113200	297514170	15550	15540	15550	15540	41
587	20231030	113100	296877020	15540	15540	15540	15540	17
588	20231030	113000	296612840	15540	15540	15540	15540	0
589	20231030	112900	296612840	15540	15540	15540	15540	0
590	20231030	112800	296612840	15540	15540	15540	15540	0
591	20231030	112700	296612840	15540	15540	15540	15540	1
592	20231030	112600	296597300	15560	15560	15560	15560	0
593	20231030	112500	296597300	15560	15560	15560	15560	0
594	20231030	112400	296597300	15560	15560	15560	15560	6
595	20231030	112300	296503940	15560	15560	15560	15560	49
596	20231030	112200	295741500	15560	15560	15560	15560	50
597	20231030	112100	294963500	15590	15590	15590	15590	0
598	20231030	112000	294963500	15590	15590	15590	15590	0
599	20231030	111900	294963500	15590	15590	15590	15590	0
600	20231030	111800	294963500	15590	15590	15590	15590	0
601	20231030	111700	294963500	15590	15590	15590	15590	1
602	20231030	111600	294947910	15590	15590	15590	15590	0
603	20231030	111500	294947910	15590	15590	15590	15590	0
604	20231030	111400	294947910	15590	15590	15590	15590	0
605	20231030	111300	294947910	15590	15590	15590	15590	3
606	20231030	111200	294901140	15590	15590	15590	15590	0
607	20231030	111100	294901140	15590	15590	15590	15590	4
608	20231030	111000	294838780	15600	15610	15610	15600	102
609	20231030	110900	293247490	15620	15620	15620	15620	8
610	20231030	110800	293122530	15620	15600	15620	15600	102
611	20231030	110700	291529330	15600	15600	15600	15600	10
612	20231030	110600	291373330	15600	15600	15600	15600	13
613	20231030	110500	291170530	15620	15620	15620	15620	31
614	20231030	110400	290686310	15630	15630	15630	15630	0
615	20231030	110300	290686310	15630	15630	15630	15630	0
616	20231030	110200	290686310	15630	15630	15630	15630	0
617	20231030	110100	290686310	15630	15630	15630	15630	0
618	20231030	110000	290686310	15630	15630	15630	15630	0
619	20231030	105900	290686310	15630	15630	15630	15630	0
620	20231030	105800	290686310	15630	15600	15630	15600	25
621	20231030	105700	290295800	15630	15600	15630	15600	25
622	20231030	105600	289905630	15610	15610	15610	15610	0
623	20231030	105500	289905630	15610	15610	15610	15610	0
624	20231030	105400	289905630	15610	15600	15610	15600	33
625	20231030	105300	289390530	15500	15500	15500	15500	0
626	20231030	105200	289390530	15500	15500	15500	15500	1
627	20231030	105100	289375030	15490	15490	15490	15490	0
628	20231030	105000	289375030	15490	15490	15490	15490	0
629	20231030	104900	289375030	15490	15490	15490	15490	0
630	20231030	104800	289375030	15490	15490	15490	15490	0
631	20231030	104700	289375030	15490	15490	15490	15490	0
632	20231030	104600	289375030	15490	15490	15490	15490	0
633	20231030	104500	289375030	15490	15490	15490	15490	0
634	20231030	104400	289375030	15490	15490	15490	15490	0
635	20231030	104300	289375030	15490	15520	15520	15490	700
636	20231030	104200	278530480	15510	15510	15510	15510	0
637	20231030	104100	278530480	15510	15600	15600	15510	60
638	20231030	104000	277595380	15600	15600	15600	15600	50
639	20231030	103900	276815380	15600	15600	15600	15600	0
640	20231030	103800	276815380	15600	15600	15600	15600	0
641	20231030	103700	276815380	15600	15540	15600	15540	100
642	20231030	103600	275257440	15540	15540	15540	15540	0
643	20231030	103500	275257440	15540	15540	15540	15540	0
644	20231030	103400	275257440	15540	15540	15540	15540	0
645	20231030	103300	275257440	15540	15540	15540	15540	0
646	20231030	103200	275257440	15540	15540	15540	15540	2
647	20231030	103100	275226360	15490	15490	15490	15490	10
648	20231030	103000	275071460	15500	15500	15500	15500	4
649	20231030	102900	275009460	15490	15490	15490	15490	0
650	20231030	102800	275009460	15490	15490	15490	15490	0
651	20231030	102700	275009460	15490	15490	15490	15490	10
652	20231030	102600	274854560	15500	15500	15500	15500	0
653	20231030	102500	274854560	15500	15500	15500	15500	181
654	20231030	102400	272049060	15500	15540	15540	15500	15
655	20231030	102300	271816360	15540	15510	15540	15510	113
656	20231030	102200	270061830	15500	15490	15500	15490	89
657	20231030	102100	268682810	15490	15490	15490	15490	24
658	20231030	102000	268311050	15490	15490	15490	15490	0
659	20231030	101900	268311050	15490	15490	15490	15490	0
660	20231030	101800	268311050	15490	15490	15490	15490	0
661	20231030	101700	268311050	15490	15490	15490	15490	0
662	20231030	101600	268311050	15490	15490	15490	15490	10
663	20231030	101500	268156150	15530	15530	15530	15530	0
664	20231030	101400	268156150	15530	15450	15530	15450	46
665	20231030	101300	267444970	15450	15520	15520	15440	606
666	20231030	101200	258065930	15510	15520	15520	15510	20
667	20231030	101100	257755720	15650	15650	15650	15650	0
668	20231030	101000	257755720	15650	15650	15650	15650	0
669	20231030	100900	257755720	15650	15640	15650	15640	40
670	20231030	100800	257129980	15650	15510	15650	15510	150
671	20231030	100700	254789790	15510	15510	15510	15510	36
672	20231030	100600	254231430	15530	15530	15530	15530	480
673	20231030	100500	246777030	15530	15530	15530	15530	0
674	20231030	100400	246777030	15530	15520	15530	15520	101
675	20231030	100300	245208540	15510	15510	15510	15510	1
676	20231030	100200	245193030	15520	15520	15520	15520	156
677	20231030	100100	242771910	15520	15520	15520	15520	26
678	20231030	100000	242368390	15510	15500	15520	15450	172
679	20231030	095900	239710620	15450	15530	15530	15450	19
680	20231030	095800	239415860	15500	15500	15500	15500	51
681	20231030	095700	238625360	15550	15550	15550	15550	1
682	20231030	095600	238609810	15500	15500	15500	15500	63
683	20231030	095500	237633310	15500	15530	15530	15500	6
684	20231030	095400	237540250	15500	15500	15500	15500	0
685	20231030	095300	237540250	15500	15500	15500	15500	0
686	20231030	095200	237540250	15500	15500	15500	15500	1
687	20231030	095100	237524750	15500	15500	15500	15500	1
688	20231030	095000	237509250	15420	15580	15590	15420	301
689	20231030	094900	232844410	15590	15580	15590	15580	181
690	20231030	094800	230022730	15580	15600	15600	15580	1031
691	20231030	094700	213948420	15600	15630	15630	15600	92
692	20231030	094600	212511760	15660	15630	15670	15630	9
693	20231030	094500	212370830	15670	15670	15670	15670	6
694	20231030	094400	212276810	15670	15670	15670	15670	0
695	20231030	094300	212276810	15670	15670	15670	15670	0
696	20231030	094200	212276810	15670	15670	15670	15670	1
697	20231030	094100	212261140	15680	15680	15680	15680	4
698	20231030	094000	212198420	15600	15680	15680	15600	432
699	20231030	093900	205457650	15630	15680	15680	15630	481
700	20231030	093800	197924890	15690	15700	15700	15690	193
701	20231030	093700	194895150	15720	15700	15750	15690	284
702	20231030	093600	190438420	15770	15740	15770	15720	1091
703	20231030	093500	173277620	15750	15620	15750	15600	1277
704	20231030	093400	153293650	15630	15630	15650	15630	462
705	20231030	093300	146072270	15630	15630	15650	15630	1027
706	20231030	093200	130010140	15620	15620	15620	15600	125
707	20231030	093100	128057720	15630	15440	15640	15440	2998
708	20231030	093000	81454940	15440	15420	15440	15420	155
709	20231030	092900	79063440	15440	15440	15440	15440	0
710	20231030	092800	79063440	15440	15440	15440	15440	0
711	20231030	092700	79063440	15440	15420	15440	15420	754
712	20231030	092600	67429350	15420	15420	15420	15420	22
713	20231030	092500	67090110	15420	15420	15420	15420	0
714	20231030	092400	67090110	15420	15390	15420	15390	195
715	20231030	092300	64086050	15390	15390	15390	15390	0
716	20231030	092200	64086050	15390	15390	15390	15390	0
717	20231030	092100	64086050	15390	15390	15390	15390	0
718	20231030	092000	64086050	15390	15340	15390	15340	304
719	20231030	091900	59415650	15330	15330	15330	15330	11
720	20231030	091800	59247020	15320	15250	15320	15250	152
721	20231030	091700	56919080	15250	15250	15250	15250	101
722	20231030	091600	55378830	15320	15300	15330	15300	100
723	20231030	091500	53847080	15310	15310	15310	15310	0
724	20231030	091400	53847080	15310	15240	15310	15240	50
725	20231030	091300	53083600	15240	15240	15240	15240	32
726	20231030	091200	52595920	15210	15220	15220	15210	40
727	20231030	091100	51987420	15220	15220	15220	15220	200
728	20231030	091000	48943420	15250	15310	15320	15250	827
729	20231030	090900	36322960	15330	15330	15330	15330	10
730	20231030	090800	36169660	15360	15360	15360	15360	0
731	20231030	090700	36169660	15360	15200	15370	15200	438
732	20231030	090600	29484110	15300	15300	15300	15300	0
733	20231030	090500	29484110	15300	15300	15300	15300	0
734	20231030	090400	29484110	15300	15200	15300	15190	101
735	20231030	090300	27949630	15200	15540	15550	15200	540
736	20231030	090200	19705710	15180	15200	15550	15180	595
737	20231030	090100	10619300	15160	15160	15160	15160	1
738	20231030	090000	10604140	15160	15080	15160	15080	638