KissMeData/238490/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204600	134600780	5860	5860	5860	5860	275
3	20231030	204500	134600780	5860	5860	5860	5860	0
4	20231030	204400	134600780	5860	5860	5860	5860	0
5	20231030	204300	134600780	5860	5860	5860	5860	0
6	20231030	204200	134600780	5860	5860	5860	5860	0
7	20231030	204100	134600780	5860	5860	5860	5860	0
8	20231030	204000	134600780	5860	5860	5860	5860	0
9	20231030	203900	134600780	5860	5860	5860	5860	0
10	20231030	203800	134600780	5860	5860	5860	5860	0
11	20231030	203700	134600780	5860	5860	5860	5860	0
12	20231030	203600	134600780	5860	5860	5860	5860	0
13	20231030	203500	134600780	5860	5860	5860	5860	0
14	20231030	203400	134600780	5860	5860	5860	5860	0
15	20231030	203300	134600780	5860	5860	5860	5860	0
16	20231030	203200	134600780	5860	5860	5860	5860	0
17	20231030	203100	134600780	5860	5860	5860	5860	0
18	20231030	203000	134600780	5860	5860	5860	5860	0
19	20231030	202900	134600780	5860	5860	5860	5860	0
20	20231030	202800	134600780	5860	5860	5860	5860	0
21	20231030	202700	134600780	5860	5860	5860	5860	0
22	20231030	202600	134600780	5860	5860	5860	5860	0
23	20231030	202500	134600780	5860	5860	5860	5860	0
24	20231030	202400	134600780	5860	5860	5860	5860	0
25	20231030	202300	134600780	5860	5860	5860	5860	0
26	20231030	202200	134600780	5860	5860	5860	5860	0
27	20231030	202100	134600780	5860	5860	5860	5860	0
28	20231030	202000	134600780	5860	5860	5860	5860	0
29	20231030	201900	134600780	5860	5860	5860	5860	0
30	20231030	201800	134600780	5860	5860	5860	5860	0
31	20231030	201700	134600780	5860	5860	5860	5860	0
32	20231030	201600	134600780	5860	5860	5860	5860	275
33	20231030	201500	134600780	5860	5860	5860	5860	0
34	20231030	201400	134600780	5860	5860	5860	5860	0
35	20231030	201300	134600780	5860	5860	5860	5860	0
36	20231030	201200	134600780	5860	5860	5860	5860	0
37	20231030	201100	134600780	5860	5860	5860	5860	0
38	20231030	201000	134600780	5860	5860	5860	5860	0
39	20231030	200900	134600780	5860	5860	5860	5860	0
40	20231030	200800	134600780	5860	5860	5860	5860	0
41	20231030	200700	134600780	5860	5860	5860	5860	0
42	20231030	200600	134600780	5860	5860	5860	5860	0
43	20231030	200500	134600780	5860	5860	5860	5860	0
44	20231030	200400	134600780	5860	5860	5860	5860	0
45	20231030	200300	134600780	5860	5860	5860	5860	0
46	20231030	200200	134600780	5860	5860	5860	5860	0
47	20231030	200100	134600780	5860	5860	5860	5860	0
48	20231030	200000	134600780	5860	5860	5860	5860	0
49	20231030	195900	134600780	5860	5860	5860	5860	0
50	20231030	195800	134600780	5860	5860	5860	5860	0
51	20231030	195700	134600780	5860	5860	5860	5860	0
52	20231030	195600	134600780	5860	5860	5860	5860	0
53	20231030	195500	134600780	5860	5860	5860	5860	0
54	20231030	195400	134600780	5860	5860	5860	5860	0
55	20231030	195300	134600780	5860	5860	5860	5860	0
56	20231030	195200	134600780	5860	5860	5860	5860	0
57	20231030	195100	134600780	5860	5860	5860	5860	0
58	20231030	195000	134600780	5860	5860	5860	5860	0
59	20231030	194900	134600780	5860	5860	5860	5860	0
60	20231030	194800	134600780	5860	5860	5860	5860	0
61	20231030	194700	134600780	5860	5860	5860	5860	0
62	20231030	194600	134600780	5860	5860	5860	5860	275
63	20231030	194500	134600780	5860	5860	5860	5860	0
64	20231030	194400	134600780	5860	5860	5860	5860	0
65	20231030	194300	134600780	5860	5860	5860	5860	0
66	20231030	194200	134600780	5860	5860	5860	5860	0
67	20231030	194100	134600780	5860	5860	5860	5860	0
68	20231030	194000	134600780	5860	5860	5860	5860	0
69	20231030	193900	134600780	5860	5860	5860	5860	0
70	20231030	193800	134600780	5860	5860	5860	5860	0
71	20231030	193700	134600780	5860	5860	5860	5860	0
72	20231030	193600	134600780	5860	5860	5860	5860	0
73	20231030	193500	134600780	5860	5860	5860	5860	0
74	20231030	193400	134600780	5860	5860	5860	5860	0
75	20231030	193300	134600780	5860	5860	5860	5860	0
76	20231030	193200	134600780	5860	5860	5860	5860	0
77	20231030	193100	134600780	5860	5860	5860	5860	0
78	20231030	193000	134600780	5860	5860	5860	5860	0
79	20231030	192900	134600780	5860	5860	5860	5860	0
80	20231030	192800	134600780	5860	5860	5860	5860	0
81	20231030	192700	134600780	5860	5860	5860	5860	0
82	20231030	192600	134600780	5860	5860	5860	5860	0
83	20231030	192500	134600780	5860	5860	5860	5860	0
84	20231030	192400	134600780	5860	5860	5860	5860	0
85	20231030	192300	134600780	5860	5860	5860	5860	0
86	20231030	192200	134600780	5860	5860	5860	5860	0
87	20231030	192100	134600780	5860	5860	5860	5860	0
88	20231030	192000	134600780	5860	5860	5860	5860	0
89	20231030	191900	134600780	5860	5860	5860	5860	0
90	20231030	191800	134600780	5860	5860	5860	5860	0
91	20231030	191700	134600780	5860	5860	5860	5860	0
92	20231030	191600	134600780	5860	5860	5860	5860	275
93	20231030	191500	134600780	5860	5860	5860	5860	0
94	20231030	191400	134600780	5860	5860	5860	5860	0
95	20231030	191300	134600780	5860	5860	5860	5860	0
96	20231030	191200	134600780	5860	5860	5860	5860	0
97	20231030	191100	134600780	5860	5860	5860	5860	0
98	20231030	191000	134600780	5860	5860	5860	5860	0
99	20231030	190900	134600780	5860	5860	5860	5860	0
100	20231030	190800	134600780	5860	5860	5860	5860	0
101	20231030	190700	134600780	5860	5860	5860	5860	0
102	20231030	190600	134600780	5860	5860	5860	5860	0
103	20231030	190500	134600780	5860	5860	5860	5860	0
104	20231030	190400	134600780	5860	5860	5860	5860	0
105	20231030	190300	134600780	5860	5860	5860	5860	0
106	20231030	190200	134600780	5860	5860	5860	5860	0
107	20231030	190100	134600780	5860	5860	5860	5860	0
108	20231030	190000	134600780	5860	5860	5860	5860	0
109	20231030	185900	134600780	5860	5860	5860	5860	0
110	20231030	185800	134600780	5860	5860	5860	5860	0
111	20231030	185700	134600780	5860	5860	5860	5860	0
112	20231030	185600	134600780	5860	5860	5860	5860	0
113	20231030	185500	134600780	5860	5860	5860	5860	0
114	20231030	185400	134600780	5860	5860	5860	5860	0
115	20231030	185300	134600780	5860	5860	5860	5860	0
116	20231030	185200	134600780	5860	5860	5860	5860	0
117	20231030	185100	134600780	5860	5860	5860	5860	0
118	20231030	185000	134600780	5860	5860	5860	5860	0
119	20231030	184900	134600780	5860	5860	5860	5860	0
120	20231030	184800	134600780	5860	5860	5860	5860	0
121	20231030	184700	134600780	5860	5860	5860	5860	0
122	20231030	184600	134600780	5860	5860	5860	5860	275
123	20231030	184500	134600780	5860	5860	5860	5860	0
124	20231030	184400	134600780	5860	5860	5860	5860	0
125	20231030	184300	134600780	5860	5860	5860	5860	0
126	20231030	184200	134600780	5860	5860	5860	5860	0
127	20231030	184100	134600780	5860	5860	5860	5860	0
128	20231030	184000	134600780	5860	5860	5860	5860	0
129	20231030	183900	134600780	5860	5860	5860	5860	0
130	20231030	183800	134600780	5860	5860	5860	5860	0
131	20231030	183700	134600780	5860	5860	5860	5860	0
132	20231030	183600	134600780	5860	5860	5860	5860	0
133	20231030	183500	134600780	5860	5860	5860	5860	0
134	20231030	183400	134600780	5860	5860	5860	5860	0
135	20231030	183300	134600780	5860	5860	5860	5860	0
136	20231030	183200	134600780	5860	5860	5860	5860	0
137	20231030	183100	134600780	5860	5860	5860	5860	0
138	20231030	183000	134600780	5860	5860	5860	5860	0
139	20231030	182900	134600780	5860	5860	5860	5860	0
140	20231030	182800	134600780	5860	5860	5860	5860	0
141	20231030	182700	134600780	5860	5860	5860	5860	0
142	20231030	182600	134600780	5860	5860	5860	5860	0
143	20231030	182500	134600780	5860	5860	5860	5860	0
144	20231030	182400	134600780	5860	5860	5860	5860	0
145	20231030	182300	134600780	5860	5860	5860	5860	0
146	20231030	182200	134600780	5860	5860	5860	5860	0
147	20231030	182100	134600780	5860	5860	5860	5860	0
148	20231030	182000	134600780	5860	5860	5860	5860	0
149	20231030	181900	134600780	5860	5860	5860	5860	0
150	20231030	181800	134600780	5860	5860	5860	5860	0
151	20231030	181700	134600780	5860	5860	5860	5860	0
152	20231030	181600	134600780	5860	5860	5860	5860	275
153	20231030	181500	134600780	5860	5860	5860	5860	0
154	20231030	181400	134600780	5860	5860	5860	5860	0
155	20231030	181300	134600780	5860	5860	5860	5860	0
156	20231030	181200	134600780	5860	5860	5860	5860	0
157	20231030	181100	134600780	5860	5860	5860	5860	0
158	20231030	181000	134600780	5860	5860	5860	5860	0
159	20231030	180900	134600780	5860	5860	5860	5860	0
160	20231030	180800	134600780	5860	5860	5860	5860	0
161	20231030	180700	134600780	5860	5860	5860	5860	0
162	20231030	180600	134600780	5860	5860	5860	5860	0
163	20231030	180500	134600780	5860	5860	5860	5860	0
164	20231030	180400	134600780	5860	5860	5860	5860	0
165	20231030	180300	134600780	5860	5860	5860	5860	0
166	20231030	180200	134600780	5860	5860	5860	5860	0
167	20231030	180100	134600780	5860	5860	5860	5860	0
168	20231030	180000	134600780	5860	5860	5860	5860	0
169	20231030	175900	134600780	5860	5860	5860	5860	0
170	20231030	175800	134600780	5860	5860	5860	5860	0
171	20231030	175700	134600780	5860	5860	5860	5860	0
172	20231030	175600	134600780	5860	5860	5860	5860	0
173	20231030	175500	134600780	5860	5860	5860	5860	0
174	20231030	175400	134600780	5860	5860	5860	5860	0
175	20231030	175300	134600780	5860	5860	5860	5860	0
176	20231030	175200	134600780	5860	5860	5860	5860	0
177	20231030	175100	134600780	5860	5860	5860	5860	0
178	20231030	175000	134600780	5860	5860	5860	5860	0
179	20231030	174900	134600780	5860	5860	5860	5860	0
180	20231030	174800	134600780	5860	5860	5860	5860	0
181	20231030	174700	134600780	5860	5860	5860	5860	0
182	20231030	174600	134600780	5860	5860	5860	5860	275
183	20231030	174500	134600780	5860	5860	5860	5860	0
184	20231030	174400	134600780	5860	5860	5860	5860	0
185	20231030	174300	134600780	5860	5860	5860	5860	0
186	20231030	174200	134600780	5860	5860	5860	5860	0
187	20231030	174100	134600780	5860	5860	5860	5860	0
188	20231030	174000	134600780	5860	5860	5860	5860	0
189	20231030	173900	134600780	5860	5860	5860	5860	0
190	20231030	173800	134600780	5860	5860	5860	5860	0
191	20231030	173700	134600780	5860	5860	5860	5860	0
192	20231030	173600	134600780	5860	5860	5860	5860	0
193	20231030	173500	134600780	5860	5860	5860	5860	0
194	20231030	173400	134600780	5860	5860	5860	5860	0
195	20231030	173300	134600780	5860	5860	5860	5860	0
196	20231030	173200	134600780	5860	5860	5860	5860	0
197	20231030	173100	134600780	5860	5860	5860	5860	0
198	20231030	173000	134600780	5860	5860	5860	5860	0
199	20231030	172900	134600780	5860	5860	5860	5860	0
200	20231030	172800	134600780	5860	5860	5860	5860	0
201	20231030	172700	134600780	5860	5860	5860	5860	0
202	20231030	172600	134600780	5860	5860	5860	5860	0
203	20231030	172500	134600780	5860	5860	5860	5860	0
204	20231030	172400	134600780	5860	5860	5860	5860	0
205	20231030	172300	134600780	5860	5860	5860	5860	0
206	20231030	172200	134600780	5860	5860	5860	5860	0
207	20231030	172100	134600780	5860	5860	5860	5860	0
208	20231030	172000	134600780	5860	5860	5860	5860	0
209	20231030	171900	134600780	5860	5860	5860	5860	0
210	20231030	171800	134600780	5860	5860	5860	5860	0
211	20231030	171700	134600780	5860	5860	5860	5860	0
212	20231030	171600	134600780	5860	5860	5860	5860	275
213	20231030	171500	134600780	5860	5860	5860	5860	0
214	20231030	171400	134600780	5860	5860	5860	5860	0
215	20231030	171300	134600780	5860	5860	5860	5860	0
216	20231030	171200	134600780	5860	5860	5860	5860	0
217	20231030	171100	134600780	5860	5860	5860	5860	0
218	20231030	171000	134600780	5860	5860	5860	5860	0
219	20231030	170900	134600780	5860	5860	5860	5860	0
220	20231030	170800	134600780	5860	5860	5860	5860	0
221	20231030	170700	134600780	5860	5860	5860	5860	0
222	20231030	170600	134600780	5860	5860	5860	5860	0
223	20231030	170500	134600780	5860	5860	5860	5860	0
224	20231030	170400	134600780	5860	5860	5860	5860	0
225	20231030	170300	134600780	5860	5860	5860	5860	0
226	20231030	170200	134600780	5860	5860	5860	5860	0
227	20231030	170100	134600780	5860	5860	5860	5860	0
228	20231030	170000	134600780	5860	5860	5860	5860	0
229	20231030	165900	134600780	5860	5860	5860	5860	0
230	20231030	165800	134600780	5860	5860	5860	5860	0
231	20231030	165700	134600780	5860	5860	5860	5860	0
232	20231030	165600	134600780	5860	5860	5860	5860	0
233	20231030	165500	134600780	5860	5860	5860	5860	0
234	20231030	165400	134600780	5860	5860	5860	5860	0
235	20231030	165300	134600780	5860	5860	5860	5860	0
236	20231030	165200	134600780	5860	5860	5860	5860	0
237	20231030	165100	134600780	5860	5860	5860	5860	0
238	20231030	165000	134600780	5860	5860	5860	5860	0
239	20231030	164900	134600780	5860	5860	5860	5860	0
240	20231030	164800	134600780	5860	5860	5860	5860	0
241	20231030	164700	134600780	5860	5860	5860	5860	0
242	20231030	164600	134600780	5860	5860	5860	5860	275
243	20231030	164500	134600780	5860	5860	5860	5860	0
244	20231030	164400	134600780	5860	5860	5860	5860	0
245	20231030	164300	134600780	5860	5860	5860	5860	0
246	20231030	164200	134600780	5860	5860	5860	5860	0
247	20231030	164100	134600780	5860	5860	5860	5860	0
248	20231030	164000	134600780	5860	5860	5860	5860	0
249	20231030	163900	134600780	5860	5860	5860	5860	0
250	20231030	163800	134600780	5860	5860	5860	5860	0
251	20231030	163700	134600780	5860	5860	5860	5860	0
252	20231030	163600	134600780	5860	5860	5860	5860	0
253	20231030	163500	134600780	5860	5860	5860	5860	0
254	20231030	163400	134600780	5860	5860	5860	5860	0
255	20231030	163300	134600780	5860	5860	5860	5860	0
256	20231030	163200	134600780	5860	5860	5860	5860	0
257	20231030	163100	134600780	5860	5860	5860	5860	0
258	20231030	163000	134600780	5860	5860	5860	5860	0
259	20231030	162900	134600780	5860	5860	5860	5860	0
260	20231030	162800	134600780	5860	5860	5860	5860	0
261	20231030	162700	134600780	5860	5860	5860	5860	0
262	20231030	162600	134600780	5860	5860	5860	5860	0
263	20231030	162500	134600780	5860	5860	5860	5860	0
264	20231030	162400	134600780	5860	5860	5860	5860	0
265	20231030	162300	134600780	5860	5860	5860	5860	0
266	20231030	162200	134600780	5860	5860	5860	5860	0
267	20231030	162100	134600780	5860	5860	5860	5860	0
268	20231030	162000	134600780	5860	5860	5860	5860	0
269	20231030	161900	134600780	5860	5860	5860	5860	0
270	20231030	161800	134600780	5860	5860	5860	5860	0
271	20231030	161700	134600780	5860	5860	5860	5860	0
272	20231030	161600	134600780	5860	5860	5860	5860	275
273	20231030	161500	134600780	5860	5860	5860	5860	0
274	20231030	161400	134600780	5860	5860	5860	5860	0
275	20231030	161300	134600780	5860	5860	5860	5860	0
276	20231030	161200	134600780	5860	5860	5860	5860	0
277	20231030	161100	134600780	5860	5860	5860	5860	0
278	20231030	161000	134600780	5860	5860	5860	5860	0
279	20231030	160900	134600780	5860	5860	5860	5860	0
280	20231030	160800	134600780	5860	5860	5860	5860	0
281	20231030	160700	134600780	5860	5860	5860	5860	0
282	20231030	160600	134600780	5860	5860	5860	5860	0
283	20231030	160500	134600780	5860	5860	5860	5860	0
284	20231030	160400	134600780	5860	5860	5860	5860	0
285	20231030	160300	134600780	5860	5860	5860	5860	0
286	20231030	160200	134600780	5860	5860	5860	5860	0
287	20231030	160100	134600780	5860	5860	5860	5860	0
288	20231030	160000	134600780	5860	5860	5860	5860	0
289	20231030	155900	134600780	5860	5860	5860	5860	0
290	20231030	155800	134600780	5860	5860	5860	5860	0
291	20231030	155700	134600780	5860	5860	5860	5860	0
292	20231030	155600	134600780	5860	5860	5860	5860	0
293	20231030	155500	134600780	5860	5860	5860	5860	0
294	20231030	155400	134600780	5860	5860	5860	5860	0
295	20231030	155300	134600780	5860	5860	5860	5860	0
296	20231030	155200	134600780	5860	5860	5860	5860	0
297	20231030	155100	134600780	5860	5860	5860	5860	0
298	20231030	155000	134600780	5860	5860	5860	5860	0
299	20231030	154900	134600780	5860	5860	5860	5860	0
300	20231030	154800	134600780	5860	5860	5860	5860	0
301	20231030	154700	134600780	5860	5860	5860	5860	0
302	20231030	154600	134600780	5860	5860	5860	5860	275
303	20231030	154500	134600780	5860	5860	5860	5860	0
304	20231030	154400	134600780	5860	5860	5860	5860	0
305	20231030	154300	134600780	5860	5860	5860	5860	0
306	20231030	154200	134600780	5860	5860	5860	5860	0
307	20231030	154100	134600780	5860	5860	5860	5860	0
308	20231030	154000	134600780	5860	5860	5860	5860	0
309	20231030	153900	134600780	5860	5860	5860	5860	0
310	20231030	153800	134600780	5860	5860	5860	5860	0
311	20231030	153700	134600780	5860	5860	5860	5860	0
312	20231030	153600	134600780	5860	5860	5860	5860	0
313	20231030	153500	134600780	5860	5860	5860	5860	0
314	20231030	153400	134600780	5860	5860	5860	5860	0
315	20231030	153300	134600780	5860	5860	5860	5860	0
316	20231030	153200	134600780	5860	5860	5860	5860	0
317	20231030	153100	134600780	5860	5860	5860	5860	0
318	20231030	153000	134600780	5860	5860	5860	5860	275
319	20231030	152900	132989280	5830	5830	5830	5830	0
320	20231030	152800	132989280	5830	5830	5830	5830	0
321	20231030	152700	132989280	5830	5830	5830	5830	0
322	20231030	152600	132989280	5830	5830	5830	5830	0
323	20231030	152500	132989280	5830	5830	5830	5830	0
324	20231030	152400	132989280	5830	5830	5830	5830	0
325	20231030	152300	132989280	5830	5830	5830	5830	0
326	20231030	152200	132989280	5830	5830	5830	5830	0
327	20231030	152100	132989280	5830	5830	5830	5830	0
328	20231030	152000	132989280	5830	5830	5830	5830	0
329	20231030	151900	132989280	5830	5830	5830	5830	5
330	20231030	151800	132960130	5830	5800	5830	5800	156
331	20231030	151700	132052180	5810	5810	5810	5810	0
332	20231030	151600	132052180	5810	5810	5810	5810	24
333	20231030	151500	131912740	5770	5820	5820	5760	1041
334	20231030	151400	125894500	5820	5820	5820	5820	40
335	20231030	151300	125661700	5820	5820	5820	5820	127
336	20231030	151200	124922560	5830	5830	5830	5830	0
337	20231030	151100	124922560	5830	5830	5830	5830	300
338	20231030	151000	123173560	5830	5830	5830	5830	0
339	20231030	150900	123173560	5830	5830	5830	5830	5
340	20231030	150800	123144410	5830	5830	5830	5830	0
341	20231030	150700	123144410	5830	5830	5830	5830	0
342	20231030	150600	123144410	5830	5830	5830	5830	1
343	20231030	150500	123138580	5810	5810	5810	5810	1
344	20231030	150400	123132770	5820	5820	5820	5820	0
345	20231030	150300	123132770	5820	5820	5820	5820	250
346	20231030	150200	121677770	5840	5840	5840	5840	0
347	20231030	150100	121677770	5840	5840	5840	5840	0
348	20231030	150000	121677770	5840	5840	5840	5840	0
349	20231030	145900	121677770	5840	5840	5840	5840	0
350	20231030	145800	121677770	5840	5840	5840	5840	0
351	20231030	145700	121677770	5840	5840	5840	5840	0
352	20231030	145600	121677770	5840	5840	5840	5840	0
353	20231030	145500	121677770	5840	5840	5840	5840	0
354	20231030	145400	121677770	5840	5840	5840	5840	0
355	20231030	145300	121677770	5840	5840	5840	5840	0
356	20231030	145200	121677770	5840	5840	5840	5840	0
357	20231030	145100	121677770	5840	5840	5840	5840	0
358	20231030	145000	121677770	5840	5840	5840	5840	0
359	20231030	144900	121677770	5840	5840	5840	5840	200
360	20231030	144800	120509770	5840	5840	5840	5840	300
361	20231030	144700	118757770	5840	5840	5840	5840	1
362	20231030	144600	118751930	5810	5810	5810	5810	0
363	20231030	144500	118751930	5810	5810	5810	5810	125
364	20231030	144400	118025680	5840	5840	5840	5840	0
365	20231030	144300	118025680	5840	5820	5840	5820	92
366	20231030	144200	117488910	5820	5820	5820	5820	1021
367	20231030	144100	111546690	5800	5800	5800	5800	0
368	20231030	144000	111546690	5800	5800	5800	5800	0
369	20231030	143900	111546690	5800	5800	5800	5800	0
370	20231030	143800	111546690	5800	5800	5800	5800	0
371	20231030	143700	111546690	5800	5800	5800	5800	0
372	20231030	143600	111546690	5800	5810	5810	5800	390
373	20231030	143500	109282610	5820	5820	5820	5820	0
374	20231030	143400	109282610	5820	5820	5820	5820	0
375	20231030	143300	109282610	5820	5820	5820	5820	0
376	20231030	143200	109282610	5820	5820	5820	5820	139
377	20231030	143100	108473630	5820	5820	5820	5820	0
378	20231030	143000	108473630	5820	5820	5820	5820	0
379	20231030	142900	108473630	5820	5820	5820	5820	0
380	20231030	142800	108473630	5820	5820	5820	5820	0
381	20231030	142700	108473630	5820	5820	5820	5820	0
382	20231030	142600	108473630	5820	5820	5820	5820	0
383	20231030	142500	108473630	5820	5820	5820	5820	0
384	20231030	142400	108473630	5820	5820	5820	5820	497
385	20231030	142300	105581090	5820	5820	5820	5820	0
386	20231030	142200	105581090	5820	5820	5820	5820	0
387	20231030	142100	105581090	5820	5820	5820	5820	0
388	20231030	142000	105581090	5820	5820	5820	5820	0
389	20231030	141900	105581090	5820	5820	5820	5820	0
390	20231030	141800	105581090	5820	5820	5820	5820	0
391	20231030	141700	105581090	5820	5820	5820	5820	1
392	20231030	141600	105575270	5860	5860	5860	5860	0
393	20231030	141500	105575270	5860	5860	5860	5860	0
394	20231030	141400	105575270	5860	5860	5860	5860	0
395	20231030	141300	105575270	5860	5860	5860	5860	0
396	20231030	141200	105575270	5860	5860	5860	5860	0
397	20231030	141100	105575270	5860	5860	5860	5860	0
398	20231030	141000	105575270	5860	5860	5860	5860	0
399	20231030	140900	105575270	5860	5860	5860	5860	0
400	20231030	140800	105575270	5860	5860	5860	5860	0
401	20231030	140700	105575270	5860	5860	5860	5860	0
402	20231030	140600	105575270	5860	5860	5860	5860	0
403	20231030	140500	105575270	5860	5860	5860	5860	0
404	20231030	140400	105575270	5860	5860	5860	5860	0
405	20231030	140300	105575270	5860	5860	5860	5860	0
406	20231030	140200	105575270	5860	5860	5860	5860	0
407	20231030	140100	105575270	5860	5850	5860	5850	6
408	20231030	140000	105540120	5860	5860	5860	5860	0
409	20231030	135900	105540120	5860	5860	5860	5860	1
410	20231030	135800	105534260	5860	5860	5860	5860	0
411	20231030	135700	105534260	5860	5860	5860	5860	0
412	20231030	135600	105534260	5860	5860	5860	5860	0
413	20231030	135500	105534260	5860	5860	5860	5860	0
414	20231030	135400	105534260	5860	5860	5860	5860	0
415	20231030	135300	105534260	5860	5860	5860	5860	0
416	20231030	135200	105534260	5860	5860	5860	5860	0
417	20231030	135100	105534260	5860	5860	5860	5860	0
418	20231030	135000	105534260	5860	5860	5860	5860	0
419	20231030	134900	105534260	5860	5860	5860	5860	0
420	20231030	134800	105534260	5860	5860	5860	5860	0
421	20231030	134700	105534260	5860	5860	5860	5860	0
422	20231030	134600	105534260	5860	5850	5860	5850	2
423	20231030	134500	105522550	5840	5840	5840	5840	0
424	20231030	134400	105522550	5840	5840	5840	5840	0
425	20231030	134300	105522550	5840	5850	5850	5840	412
426	20231030	134200	103112760	5830	5850	5850	5830	869
427	20231030	134100	98045770	5850	5860	5860	5850	27
428	20231030	134000	97887630	5880	5880	5880	5880	0
429	20231030	133900	97887630	5880	5880	5880	5880	0
430	20231030	133800	97887630	5880	5880	5880	5880	0
431	20231030	133700	97887630	5880	5880	5880	5880	0
432	20231030	133600	97887630	5880	5880	5880	5880	0
433	20231030	133500	97887630	5880	5880	5880	5880	0
434	20231030	133400	97887630	5880	5880	5880	5880	0
435	20231030	133300	97887630	5880	5880	5880	5880	0
436	20231030	133200	97887630	5880	5880	5880	5880	0
437	20231030	133100	97887630	5880	5880	5880	5880	0
438	20231030	133000	97887630	5880	5880	5880	5880	0
439	20231030	132900	97887630	5880	5880	5880	5880	0
440	20231030	132800	97887630	5880	5880	5880	5880	10
441	20231030	132700	97828830	5880	5880	5880	5880	0
442	20231030	132600	97828830	5880	5880	5880	5880	1
443	20231030	132500	97822950	5880	5880	5880	5880	0
444	20231030	132400	97822950	5880	5880	5880	5880	0
445	20231030	132300	97822950	5880	5860	5880	5860	3
446	20231030	132200	97805330	5870	5870	5870	5870	0
447	20231030	132100	97805330	5870	5870	5870	5870	0
448	20231030	132000	97805330	5870	5870	5870	5870	0
449	20231030	131900	97805330	5870	5870	5870	5870	0
450	20231030	131800	97805330	5870	5870	5870	5870	0
451	20231030	131700	97805330	5870	5870	5870	5870	0
452	20231030	131600	97805330	5870	5870	5870	5870	0
453	20231030	131500	97805330	5870	5870	5870	5870	0
454	20231030	131400	97805330	5870	5870	5870	5870	0
455	20231030	131300	97805330	5870	5870	5870	5870	0
456	20231030	131200	97805330	5870	5860	5870	5860	432
457	20231030	131100	95273710	5850	5850	5850	5850	0
458	20231030	131000	95273710	5850	5840	5850	5840	784
459	20231030	130900	90687360	5850	5850	5850	5850	0
460	20231030	130800	90687360	5850	5850	5850	5850	0
461	20231030	130700	90687360	5850	5850	5850	5850	0
462	20231030	130600	90687360	5850	5850	5850	5850	0
463	20231030	130500	90687360	5850	5850	5850	5850	0
464	20231030	130400	90687360	5850	5850	5850	5850	0
465	20231030	130300	90687360	5850	5850	5850	5850	0
466	20231030	130200	90687360	5850	5850	5850	5850	0
467	20231030	130100	90687360	5850	5850	5850	5850	0
468	20231030	130000	90687360	5850	5850	5850	5850	0
469	20231030	125900	90687360	5850	5850	5850	5850	1
470	20231030	125800	90681510	5850	5850	5850	5850	0
471	20231030	125700	90681510	5850	5850	5850	5850	0
472	20231030	125600	90681510	5850	5850	5850	5850	0
473	20231030	125500	90681510	5850	5850	5850	5850	10
474	20231030	125400	90623010	5850	5850	5850	5850	0
475	20231030	125300	90623010	5850	5850	5850	5850	49
476	20231030	125200	90336360	5840	5840	5840	5840	0
477	20231030	125100	90336360	5840	5840	5840	5840	0
478	20231030	125000	90336360	5840	5840	5840	5840	0
479	20231030	124900	90336360	5840	5840	5840	5840	0
480	20231030	124800	90336360	5840	5840	5840	5840	0
481	20231030	124700	90336360	5840	5840	5840	5840	0
482	20231030	124600	90336360	5840	5840	5840	5840	10
483	20231030	124500	90277960	5850	5850	5850	5850	0
484	20231030	124400	90277960	5850	5850	5850	5850	0
485	20231030	124300	90277960	5850	5850	5850	5850	0
486	20231030	124200	90277960	5850	5850	5850	5850	0
487	20231030	124100	90277960	5850	5850	5850	5850	0
488	20231030	124000	90277960	5850	5850	5850	5850	0
489	20231030	123900	90277960	5850	5850	5850	5850	0
490	20231030	123800	90277960	5850	5850	5850	5850	0
491	20231030	123700	90277960	5850	5850	5850	5850	0
492	20231030	123600	90277960	5850	5850	5850	5850	0
493	20231030	123500	90277960	5850	5850	5850	5850	0
494	20231030	123400	90277960	5850	5850	5850	5850	0
495	20231030	123300	90277960	5850	5850	5850	5850	0
496	20231030	123200	90277960	5850	5850	5850	5850	0
497	20231030	123100	90277960	5850	5850	5850	5850	101
498	20231030	123000	89687110	5850	5850	5850	5850	200
499	20231030	122900	88517110	5850	5850	5850	5850	1900
500	20231030	122800	77402110	5850	5850	5850	5850	0
501	20231030	122700	77402110	5850	5810	5850	5810	500
502	20231030	122600	74479250	5800	5800	5800	5800	0
503	20231030	122500	74479250	5800	5800	5800	5800	10
504	20231030	122400	74421250	5800	5800	5800	5800	2
505	20231030	122300	74409650	5800	5800	5800	5800	0
506	20231030	122200	74409650	5800	5800	5800	5800	0
507	20231030	122100	74409650	5800	5800	5800	5800	0
508	20231030	122000	74409650	5800	5800	5800	5800	0
509	20231030	121900	74409650	5800	5800	5800	5800	10
510	20231030	121800	74351650	5800	5800	5800	5800	0
511	20231030	121700	74351650	5800	5800	5800	5800	0
512	20231030	121600	74351650	5800	5800	5800	5800	0
513	20231030	121500	74351650	5800	5800	5800	5800	0
514	20231030	121400	74351650	5800	5800	5800	5800	0
515	20231030	121300	74351650	5800	5800	5800	5800	0
516	20231030	121200	74351650	5800	5800	5800	5800	0
517	20231030	121100	74351650	5800	5800	5800	5800	0
518	20231030	121000	74351650	5800	5800	5800	5800	1
519	20231030	120900	74345850	5810	5810	5810	5810	0
520	20231030	120800	74345850	5810	5810	5810	5810	0
521	20231030	120700	74345850	5810	5810	5810	5810	0
522	20231030	120600	74345850	5810	5820	5820	5810	73
523	20231030	120500	73921540	5820	5820	5820	5820	0
524	20231030	120400	73921540	5820	5820	5820	5820	0
525	20231030	120300	73921540	5820	5820	5820	5820	0
526	20231030	120200	73921540	5820	5820	5820	5820	0
527	20231030	120100	73921540	5820	5820	5820	5820	0
528	20231030	120000	73921540	5820	5820	5820	5820	0
529	20231030	115900	73921540	5820	5820	5820	5820	0
530	20231030	115800	73921540	5820	5820	5820	5820	0
531	20231030	115700	73921540	5820	5820	5820	5820	0
532	20231030	115600	73921540	5820	5820	5820	5820	0
533	20231030	115500	73921540	5820	5820	5820	5820	0
534	20231030	115400	73921540	5820	5820	5820	5820	0
535	20231030	115300	73921540	5820	5820	5820	5820	0
536	20231030	115200	73921540	5820	5820	5820	5820	0
537	20231030	115100	73921540	5820	5820	5820	5820	0
538	20231030	115000	73921540	5820	5820	5820	5820	6
539	20231030	114900	73886620	5840	5840	5840	5840	0
540	20231030	114800	73886620	5840	5840	5840	5840	0
541	20231030	114700	73886620	5840	5840	5840	5840	0
542	20231030	114600	73886620	5840	5840	5840	5840	0
543	20231030	114500	73886620	5840	5840	5840	5840	0
544	20231030	114400	73886620	5840	5840	5840	5840	0
545	20231030	114300	73886620	5840	5840	5840	5840	0
546	20231030	114200	73886620	5840	5840	5840	5840	0
547	20231030	114100	73886620	5840	5840	5840	5840	0
548	20231030	114000	73886620	5840	5840	5840	5840	0
549	20231030	113900	73886620	5840	5840	5840	5840	72
550	20231030	113800	73466140	5840	5840	5840	5840	0
551	20231030	113700	73466140	5840	5840	5840	5840	0
552	20231030	113600	73466140	5840	5840	5840	5840	0
553	20231030	113500	73466140	5840	5850	5850	5840	562
554	20231030	113400	70184050	5840	5840	5840	5840	0
555	20231030	113300	70184050	5840	5840	5840	5840	0
556	20231030	113200	70184050	5840	5840	5840	5840	0
557	20231030	113100	70184050	5840	5840	5840	5840	10
558	20231030	113000	70125650	5850	5850	5850	5850	1
559	20231030	112900	70119800	5850	5850	5850	5850	2
560	20231030	112800	70108100	5840	5840	5840	5840	100
561	20231030	112700	69524100	5850	5850	5850	5850	0
562	20231030	112600	69524100	5850	5850	5850	5850	0
563	20231030	112500	69524100	5850	5850	5850	5850	0
564	20231030	112400	69524100	5850	5850	5850	5850	170
565	20231030	112300	68529600	5850	5850	5850	5850	4
566	20231030	112200	68506200	5840	5840	5840	5840	0
567	20231030	112100	68506200	5840	5840	5840	5840	0
568	20231030	112000	68506200	5840	5840	5840	5840	0
569	20231030	111900	68506200	5840	5840	5840	5840	0
570	20231030	111800	68506200	5840	5840	5840	5840	0
571	20231030	111700	68506200	5840	5840	5840	5840	0
572	20231030	111600	68506200	5840	5840	5840	5840	0
573	20231030	111500	68506200	5840	5850	5850	5840	20
574	20231030	111400	68389350	5850	5850	5850	5850	0
575	20231030	111300	68389350	5850	5850	5850	5850	0
576	20231030	111200	68389350	5850	5850	5850	5850	0
577	20231030	111100	68389350	5850	5850	5850	5850	1
578	20231030	111000	68383500	5850	5850	5850	5850	671
579	20231030	110900	64458150	5850	5850	5850	5850	8
580	20231030	110800	64411350	5850	5840	5850	5840	2
581	20231030	110700	64399660	5850	5850	5850	5850	0
582	20231030	110600	64399660	5850	5850	5850	5850	0
583	20231030	110500	64399660	5850	5830	5850	5830	858
584	20231030	110400	59381860	5830	5830	5830	5830	1
585	20231030	110300	59376030	5830	5830	5830	5830	0
586	20231030	110200	59376030	5830	5850	5850	5830	35
587	20231030	110100	59171960	5850	5830	5850	5830	4
588	20231030	110000	59148620	5830	5830	5830	5830	0
589	20231030	105900	59148620	5830	5830	5830	5830	0
590	20231030	105800	59148620	5830	5830	5830	5830	0
591	20231030	105700	59148620	5830	5830	5830	5830	0
592	20231030	105600	59148620	5830	5840	5840	5830	185
593	20231030	105500	58068300	5840	5840	5840	5840	0
594	20231030	105400	58068300	5840	5840	5840	5840	0
595	20231030	105300	58068300	5840	5840	5840	5840	123
596	20231030	105200	57349980	5840	5840	5840	5840	0
597	20231030	105100	57349980	5840	5840	5840	5840	0
598	20231030	105000	57349980	5840	5840	5840	5840	0
599	20231030	104900	57349980	5840	5840	5840	5840	0
600	20231030	104800	57349980	5840	5840	5840	5840	0
601	20231030	104700	57349980	5840	5840	5840	5840	0
602	20231030	104600	57349980	5840	5840	5840	5840	0
603	20231030	104500	57349980	5840	5810	5840	5810	55
604	20231030	104400	57030370	5840	5840	5840	5840	2
605	20231030	104300	57018690	5840	5800	5840	5800	200
606	20231030	104200	55850730	5840	5830	5840	5830	3
607	20231030	104100	55833230	5830	5830	5830	5830	7
608	20231030	104000	55792420	5800	5790	5800	5790	310
609	20231030	103900	53995170	5780	5770	5780	5770	53
610	20231030	103800	53689350	5780	5780	5780	5780	9
611	20231030	103700	53637330	5780	5780	5780	5780	10
612	20231030	103600	53579530	5780	5780	5780	5780	0
613	20231030	103500	53579530	5780	5780	5780	5780	0
614	20231030	103400	53579530	5780	5780	5780	5780	0
615	20231030	103300	53579530	5780	5780	5780	5780	0
616	20231030	103200	53579530	5780	5760	5780	5760	123
617	20231030	103100	52869530	5760	5760	5760	5760	281
618	20231030	103000	51250970	5760	5760	5760	5760	13
619	20231030	102900	51176090	5760	5760	5760	5760	0
620	20231030	102800	51176090	5760	5760	5760	5760	5
621	20231030	102700	51147290	5760	5760	5760	5760	1
622	20231030	102600	51141530	5770	5770	5770	5770	0
623	20231030	102500	51141530	5770	5770	5770	5770	0
624	20231030	102400	51141530	5770	5770	5770	5770	0
625	20231030	102300	51141530	5770	5770	5770	5770	0
626	20231030	102200	51141530	5770	5770	5770	5770	1
627	20231030	102100	51135760	5770	5770	5770	5770	1
628	20231030	102000	51129990	5770	5770	5770	5770	0
629	20231030	101900	51129990	5770	5770	5770	5770	11
630	20231030	101800	51066520	5770	5770	5770	5770	0
631	20231030	101700	51066520	5770	5770	5770	5770	10
632	20231030	101600	51008820	5770	5770	5770	5770	0
633	20231030	101500	51008820	5770	5770	5770	5770	0
634	20231030	101400	51008820	5770	5770	5770	5770	0
635	20231030	101300	51008820	5770	5770	5770	5760	11
636	20231030	101200	50945360	5760	5750	5760	5750	734
637	20231030	101100	46723240	5750	5750	5750	5750	0
638	20231030	101000	46723240	5750	5750	5750	5750	1
639	20231030	100900	46717490	5760	5760	5760	5740	103
640	20231030	100800	46124250	5760	5760	5760	5760	0
641	20231030	100700	46124250	5760	5760	5760	5760	0
642	20231030	100600	46124250	5760	5750	5760	5750	11
643	20231030	100500	46060990	5740	5740	5740	5740	1
644	20231030	100400	46055250	5750	5750	5750	5750	0
645	20231030	100300	46055250	5750	5750	5750	5750	0
646	20231030	100200	46055250	5750	5750	5750	5750	0
647	20231030	100100	46055250	5750	5750	5750	5750	0
648	20231030	100000	46055250	5750	5750	5750	5750	0
649	20231030	095900	46055250	5750	5750	5750	5750	22
650	20231030	095800	45928750	5750	5750	5750	5750	400
651	20231030	095700	43628750	5740	5740	5740	5740	0
652	20231030	095600	43628750	5740	5730	5740	5730	411
653	20231030	095500	41270610	5730	5730	5730	5730	0
654	20231030	095400	41270610	5730	5730	5730	5730	40
655	20231030	095300	41041410	5740	5740	5740	5740	101
656	20231030	095200	40461670	5740	5740	5740	5740	0
657	20231030	095100	40461670	5740	5740	5740	5740	0
658	20231030	095000	40461670	5740	5740	5740	5740	0
659	20231030	094900	40461670	5740	5740	5740	5740	0
660	20231030	094800	40461670	5740	5740	5740	5740	0
661	20231030	094700	40461670	5740	5740	5740	5740	0
662	20231030	094600	40461670	5740	5740	5740	5740	0
663	20231030	094500	40461670	5740	5740	5740	5740	19
664	20231030	094400	40352610	5760	5760	5760	5760	0
665	20231030	094300	40352610	5760	5760	5760	5760	0
666	20231030	094200	40352610	5760	5760	5760	5760	0
667	20231030	094100	40352610	5760	5760	5760	5760	0
668	20231030	094000	40352610	5760	5760	5760	5760	1
669	20231030	093900	40346850	5760	5760	5760	5760	0
670	20231030	093800	40346850	5760	5760	5760	5760	0
671	20231030	093700	40346850	5760	5760	5760	5760	0
672	20231030	093600	40346850	5760	5770	5770	5740	422
673	20231030	093500	37923140	5790	5790	5790	5790	0
674	20231030	093400	37923140	5790	5770	5790	5770	642
675	20231030	093300	34207020	5770	5770	5770	5770	0
676	20231030	093200	34207020	5770	5770	5770	5770	0
677	20231030	093100	34207020	5770	5770	5770	5770	5
678	20231030	093000	34178170	5730	5730	5730	5730	0
679	20231030	092900	34178170	5730	5730	5730	5730	35
680	20231030	092800	33977620	5720	5750	5750	5720	500
681	20231030	092700	31108040	5740	5740	5740	5740	0
682	20231030	092600	31108040	5740	5740	5740	5740	0
683	20231030	092500	31108040	5740	5740	5740	5740	0
684	20231030	092400	31108040	5740	5740	5740	5740	0
685	20231030	092300	31108040	5740	5790	5790	5740	17
686	20231030	092200	31010410	5760	5760	5760	5760	3
687	20231030	092100	30993130	5760	5760	5760	5760	2
688	20231030	092000	30981610	5720	5720	5720	5720	0
689	20231030	091900	30981610	5720	5720	5720	5720	300
690	20231030	091800	29265610	5730	5730	5730	5730	7
691	20231030	091700	29225500	5720	5730	5730	5720	8
692	20231030	091600	29179710	5730	5730	5730	5730	39
693	20231030	091500	28956240	5730	5730	5730	5730	0
694	20231030	091400	28956240	5730	5730	5730	5730	417
695	20231030	091300	26566830	5700	5730	5730	5700	715
696	20231030	091200	22488490	5730	5730	5730	5730	2
697	20231030	091100	22477030	5730	5730	5760	5730	505
698	20231030	091000	19583320	5760	5760	5760	5760	2
699	20231030	090900	19571800	5740	5750	5770	5740	122
700	20231030	090800	18871330	5760	5770	5770	5760	21
701	20231030	090700	18750190	5800	5780	5800	5780	14
702	20231030	090600	18669230	5800	5800	5800	5800	2
703	20231030	090500	18657630	5820	5860	5860	5820	52
704	20231030	090400	18352990	5860	5860	5860	5860	2
705	20231030	090300	18341270	5860	5790	5890	5730	244
706	20231030	090200	16921380	5740	5730	5740	5690	451
707	20231030	090100	14335420	5800	5800	5800	5800	4
708	20231030	090000	14312220	5670	5670	5790	5670	2524