KissMeData/306040/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210300	282001520	9220	9220	9220	9220	340
3	20231030	210200	282001520	9220	9220	9220	9220	0
4	20231030	210100	282001520	9220	9220	9220	9220	0
5	20231030	210000	282001520	9220	9220	9220	9220	0
6	20231030	205900	282001520	9220	9220	9220	9220	0
7	20231030	205800	282001520	9220	9220	9220	9220	0
8	20231030	205700	282001520	9220	9220	9220	9220	0
9	20231030	205600	282001520	9220	9220	9220	9220	0
10	20231030	205500	282001520	9220	9220	9220	9220	0
11	20231030	205400	282001520	9220	9220	9220	9220	0
12	20231030	205300	282001520	9220	9220	9220	9220	0
13	20231030	205200	282001520	9220	9220	9220	9220	0
14	20231030	205100	282001520	9220	9220	9220	9220	0
15	20231030	205000	282001520	9220	9220	9220	9220	0
16	20231030	204900	282001520	9220	9220	9220	9220	0
17	20231030	204800	282001520	9220	9220	9220	9220	0
18	20231030	204700	282001520	9220	9220	9220	9220	0
19	20231030	204600	282001520	9220	9220	9220	9220	0
20	20231030	204500	282001520	9220	9220	9220	9220	0
21	20231030	204400	282001520	9220	9220	9220	9220	0
22	20231030	204300	282001520	9220	9220	9220	9220	0
23	20231030	204200	282001520	9220	9220	9220	9220	0
24	20231030	204100	282001520	9220	9220	9220	9220	0
25	20231030	204000	282001520	9220	9220	9220	9220	0
26	20231030	203900	282001520	9220	9220	9220	9220	0
27	20231030	203800	282001520	9220	9220	9220	9220	0
28	20231030	203700	282001520	9220	9220	9220	9220	0
29	20231030	203600	282001520	9220	9220	9220	9220	0
30	20231030	203500	282001520	9220	9220	9220	9220	0
31	20231030	203400	282001520	9220	9220	9220	9220	0
32	20231030	203300	282001520	9220	9220	9220	9220	340
33	20231030	203200	282001520	9220	9220	9220	9220	0
34	20231030	203100	282001520	9220	9220	9220	9220	0
35	20231030	203000	282001520	9220	9220	9220	9220	0
36	20231030	202900	282001520	9220	9220	9220	9220	0
37	20231030	202800	282001520	9220	9220	9220	9220	0
38	20231030	202700	282001520	9220	9220	9220	9220	0
39	20231030	202600	282001520	9220	9220	9220	9220	0
40	20231030	202500	282001520	9220	9220	9220	9220	0
41	20231030	202400	282001520	9220	9220	9220	9220	0
42	20231030	202300	282001520	9220	9220	9220	9220	0
43	20231030	202200	282001520	9220	9220	9220	9220	0
44	20231030	202100	282001520	9220	9220	9220	9220	0
45	20231030	202000	282001520	9220	9220	9220	9220	0
46	20231030	201900	282001520	9220	9220	9220	9220	0
47	20231030	201800	282001520	9220	9220	9220	9220	0
48	20231030	201700	282001520	9220	9220	9220	9220	0
49	20231030	201600	282001520	9220	9220	9220	9220	0
50	20231030	201500	282001520	9220	9220	9220	9220	0
51	20231030	201400	282001520	9220	9220	9220	9220	0
52	20231030	201300	282001520	9220	9220	9220	9220	0
53	20231030	201200	282001520	9220	9220	9220	9220	0
54	20231030	201100	282001520	9220	9220	9220	9220	0
55	20231030	201000	282001520	9220	9220	9220	9220	0
56	20231030	200900	282001520	9220	9220	9220	9220	0
57	20231030	200800	282001520	9220	9220	9220	9220	0
58	20231030	200700	282001520	9220	9220	9220	9220	0
59	20231030	200600	282001520	9220	9220	9220	9220	0
60	20231030	200500	282001520	9220	9220	9220	9220	0
61	20231030	200400	282001520	9220	9220	9220	9220	0
62	20231030	200300	282001520	9220	9220	9220	9220	340
63	20231030	200200	282001520	9220	9220	9220	9220	0
64	20231030	200100	282001520	9220	9220	9220	9220	0
65	20231030	200000	282001520	9220	9220	9220	9220	0
66	20231030	195900	282001520	9220	9220	9220	9220	0
67	20231030	195800	282001520	9220	9220	9220	9220	0
68	20231030	195700	282001520	9220	9220	9220	9220	0
69	20231030	195600	282001520	9220	9220	9220	9220	0
70	20231030	195500	282001520	9220	9220	9220	9220	0
71	20231030	195400	282001520	9220	9220	9220	9220	0
72	20231030	195300	282001520	9220	9220	9220	9220	0
73	20231030	195200	282001520	9220	9220	9220	9220	0
74	20231030	195100	282001520	9220	9220	9220	9220	0
75	20231030	195000	282001520	9220	9220	9220	9220	0
76	20231030	194900	282001520	9220	9220	9220	9220	0
77	20231030	194800	282001520	9220	9220	9220	9220	0
78	20231030	194700	282001520	9220	9220	9220	9220	0
79	20231030	194600	282001520	9220	9220	9220	9220	0
80	20231030	194500	282001520	9220	9220	9220	9220	0
81	20231030	194400	282001520	9220	9220	9220	9220	0
82	20231030	194300	282001520	9220	9220	9220	9220	0
83	20231030	194200	282001520	9220	9220	9220	9220	0
84	20231030	194100	282001520	9220	9220	9220	9220	0
85	20231030	194000	282001520	9220	9220	9220	9220	0
86	20231030	193900	282001520	9220	9220	9220	9220	0
87	20231030	193800	282001520	9220	9220	9220	9220	0
88	20231030	193700	282001520	9220	9220	9220	9220	0
89	20231030	193600	282001520	9220	9220	9220	9220	0
90	20231030	193500	282001520	9220	9220	9220	9220	0
91	20231030	193400	282001520	9220	9220	9220	9220	0
92	20231030	193300	282001520	9220	9220	9220	9220	340
93	20231030	193200	282001520	9220	9220	9220	9220	0
94	20231030	193100	282001520	9220	9220	9220	9220	0
95	20231030	193000	282001520	9220	9220	9220	9220	0
96	20231030	192900	282001520	9220	9220	9220	9220	0
97	20231030	192800	282001520	9220	9220	9220	9220	0
98	20231030	192700	282001520	9220	9220	9220	9220	0
99	20231030	192600	282001520	9220	9220	9220	9220	0
100	20231030	192500	282001520	9220	9220	9220	9220	0
101	20231030	192400	282001520	9220	9220	9220	9220	0
102	20231030	192300	282001520	9220	9220	9220	9220	0
103	20231030	192200	282001520	9220	9220	9220	9220	0
104	20231030	192100	282001520	9220	9220	9220	9220	0
105	20231030	192000	282001520	9220	9220	9220	9220	0
106	20231030	191900	282001520	9220	9220	9220	9220	0
107	20231030	191800	282001520	9220	9220	9220	9220	0
108	20231030	191700	282001520	9220	9220	9220	9220	0
109	20231030	191600	282001520	9220	9220	9220	9220	0
110	20231030	191500	282001520	9220	9220	9220	9220	0
111	20231030	191400	282001520	9220	9220	9220	9220	0
112	20231030	191300	282001520	9220	9220	9220	9220	0
113	20231030	191200	282001520	9220	9220	9220	9220	0
114	20231030	191100	282001520	9220	9220	9220	9220	0
115	20231030	191000	282001520	9220	9220	9220	9220	0
116	20231030	190900	282001520	9220	9220	9220	9220	0
117	20231030	190800	282001520	9220	9220	9220	9220	0
118	20231030	190700	282001520	9220	9220	9220	9220	0
119	20231030	190600	282001520	9220	9220	9220	9220	0
120	20231030	190500	282001520	9220	9220	9220	9220	0
121	20231030	190400	282001520	9220	9220	9220	9220	0
122	20231030	190300	282001520	9220	9220	9220	9220	340
123	20231030	190200	282001520	9220	9220	9220	9220	0
124	20231030	190100	282001520	9220	9220	9220	9220	0
125	20231030	190000	282001520	9220	9220	9220	9220	0
126	20231030	185900	282001520	9220	9220	9220	9220	0
127	20231030	185800	282001520	9220	9220	9220	9220	0
128	20231030	185700	282001520	9220	9220	9220	9220	0
129	20231030	185600	282001520	9220	9220	9220	9220	0
130	20231030	185500	282001520	9220	9220	9220	9220	0
131	20231030	185400	282001520	9220	9220	9220	9220	0
132	20231030	185300	282001520	9220	9220	9220	9220	0
133	20231030	185200	282001520	9220	9220	9220	9220	0
134	20231030	185100	282001520	9220	9220	9220	9220	0
135	20231030	185000	282001520	9220	9220	9220	9220	0
136	20231030	184900	282001520	9220	9220	9220	9220	0
137	20231030	184800	282001520	9220	9220	9220	9220	0
138	20231030	184700	282001520	9220	9220	9220	9220	0
139	20231030	184600	282001520	9220	9220	9220	9220	0
140	20231030	184500	282001520	9220	9220	9220	9220	0
141	20231030	184400	282001520	9220	9220	9220	9220	0
142	20231030	184300	282001520	9220	9220	9220	9220	0
143	20231030	184200	282001520	9220	9220	9220	9220	0
144	20231030	184100	282001520	9220	9220	9220	9220	0
145	20231030	184000	282001520	9220	9220	9220	9220	0
146	20231030	183900	282001520	9220	9220	9220	9220	0
147	20231030	183800	282001520	9220	9220	9220	9220	0
148	20231030	183700	282001520	9220	9220	9220	9220	0
149	20231030	183600	282001520	9220	9220	9220	9220	0
150	20231030	183500	282001520	9220	9220	9220	9220	0
151	20231030	183400	282001520	9220	9220	9220	9220	0
152	20231030	183300	282001520	9220	9220	9220	9220	340
153	20231030	183200	282001520	9220	9220	9220	9220	0
154	20231030	183100	282001520	9220	9220	9220	9220	0
155	20231030	183000	282001520	9220	9220	9220	9220	0
156	20231030	182900	282001520	9220	9220	9220	9220	0
157	20231030	182800	282001520	9220	9220	9220	9220	0
158	20231030	182700	282001520	9220	9220	9220	9220	0
159	20231030	182600	282001520	9220	9220	9220	9220	0
160	20231030	182500	282001520	9220	9220	9220	9220	0
161	20231030	182400	282001520	9220	9220	9220	9220	0
162	20231030	182300	282001520	9220	9220	9220	9220	0
163	20231030	182200	282001520	9220	9220	9220	9220	0
164	20231030	182100	282001520	9220	9220	9220	9220	0
165	20231030	182000	282001520	9220	9220	9220	9220	0
166	20231030	181900	282001520	9220	9220	9220	9220	0
167	20231030	181800	282001520	9220	9220	9220	9220	0
168	20231030	181700	282001520	9220	9220	9220	9220	0
169	20231030	181600	282001520	9220	9220	9220	9220	0
170	20231030	181500	282001520	9220	9220	9220	9220	0
171	20231030	181400	282001520	9220	9220	9220	9220	0
172	20231030	181300	282001520	9220	9220	9220	9220	0
173	20231030	181200	282001520	9220	9220	9220	9220	0
174	20231030	181100	282001520	9220	9220	9220	9220	0
175	20231030	181000	282001520	9220	9220	9220	9220	0
176	20231030	180900	282001520	9220	9220	9220	9220	0
177	20231030	180800	282001520	9220	9220	9220	9220	0
178	20231030	180700	282001520	9220	9220	9220	9220	0
179	20231030	180600	282001520	9220	9220	9220	9220	0
180	20231030	180500	282001520	9220	9220	9220	9220	0
181	20231030	180400	282001520	9220	9220	9220	9220	0
182	20231030	180300	282001520	9220	9220	9220	9220	340
183	20231030	180200	282001520	9220	9220	9220	9220	0
184	20231030	180100	282001520	9220	9220	9220	9220	0
185	20231030	180000	282001520	9220	9220	9220	9220	0
186	20231030	175900	282001520	9220	9220	9220	9220	0
187	20231030	175800	282001520	9220	9220	9220	9220	0
188	20231030	175700	282001520	9220	9220	9220	9220	0
189	20231030	175600	282001520	9220	9220	9220	9220	0
190	20231030	175500	282001520	9220	9220	9220	9220	0
191	20231030	175400	282001520	9220	9220	9220	9220	0
192	20231030	175300	282001520	9220	9220	9220	9220	0
193	20231030	175200	282001520	9220	9220	9220	9220	0
194	20231030	175100	282001520	9220	9220	9220	9220	0
195	20231030	175000	282001520	9220	9220	9220	9220	0
196	20231030	174900	282001520	9220	9220	9220	9220	0
197	20231030	174800	282001520	9220	9220	9220	9220	0
198	20231030	174700	282001520	9220	9220	9220	9220	0
199	20231030	174600	282001520	9220	9220	9220	9220	0
200	20231030	174500	282001520	9220	9220	9220	9220	0
201	20231030	174400	282001520	9220	9220	9220	9220	0
202	20231030	174300	282001520	9220	9220	9220	9220	0
203	20231030	174200	282001520	9220	9220	9220	9220	0
204	20231030	174100	282001520	9220	9220	9220	9220	0
205	20231030	174000	282001520	9220	9220	9220	9220	0
206	20231030	173900	282001520	9220	9220	9220	9220	0
207	20231030	173800	282001520	9220	9220	9220	9220	0
208	20231030	173700	282001520	9220	9220	9220	9220	0
209	20231030	173600	282001520	9220	9220	9220	9220	0
210	20231030	173500	282001520	9220	9220	9220	9220	0
211	20231030	173400	282001520	9220	9220	9220	9220	0
212	20231030	173300	282001520	9220	9220	9220	9220	340
213	20231030	173200	282001520	9220	9220	9220	9220	0
214	20231030	173100	282001520	9220	9220	9220	9220	0
215	20231030	173000	282001520	9220	9220	9220	9220	0
216	20231030	172900	282001520	9220	9220	9220	9220	0
217	20231030	172800	282001520	9220	9220	9220	9220	0
218	20231030	172700	282001520	9220	9220	9220	9220	0
219	20231030	172600	282001520	9220	9220	9220	9220	0
220	20231030	172500	282001520	9220	9220	9220	9220	0
221	20231030	172400	282001520	9220	9220	9220	9220	0
222	20231030	172300	282001520	9220	9220	9220	9220	0
223	20231030	172200	282001520	9220	9220	9220	9220	0
224	20231030	172100	282001520	9220	9220	9220	9220	0
225	20231030	172000	282001520	9220	9220	9220	9220	0
226	20231030	171900	282001520	9220	9220	9220	9220	0
227	20231030	171800	282001520	9220	9220	9220	9220	0
228	20231030	171700	282001520	9220	9220	9220	9220	0
229	20231030	171600	282001520	9220	9220	9220	9220	0
230	20231030	171500	282001520	9220	9220	9220	9220	0
231	20231030	171400	282001520	9220	9220	9220	9220	0
232	20231030	171300	282001520	9220	9220	9220	9220	0
233	20231030	171200	282001520	9220	9220	9220	9220	0
234	20231030	171100	282001520	9220	9220	9220	9220	0
235	20231030	171000	282001520	9220	9220	9220	9220	0
236	20231030	170900	282001520	9220	9220	9220	9220	0
237	20231030	170800	282001520	9220	9220	9220	9220	0
238	20231030	170700	282001520	9220	9220	9220	9220	0
239	20231030	170600	282001520	9220	9220	9220	9220	0
240	20231030	170500	282001520	9220	9220	9220	9220	0
241	20231030	170400	282001520	9220	9220	9220	9220	0
242	20231030	170300	282001520	9220	9220	9220	9220	340
243	20231030	170200	282001520	9220	9220	9220	9220	0
244	20231030	170100	282001520	9220	9220	9220	9220	0
245	20231030	170000	282001520	9220	9220	9220	9220	0
246	20231030	165900	282001520	9220	9220	9220	9220	0
247	20231030	165800	282001520	9220	9220	9220	9220	0
248	20231030	165700	282001520	9220	9220	9220	9220	0
249	20231030	165600	282001520	9220	9220	9220	9220	0
250	20231030	165500	282001520	9220	9220	9220	9220	0
251	20231030	165400	282001520	9220	9220	9220	9220	0
252	20231030	165300	282001520	9220	9220	9220	9220	0
253	20231030	165200	282001520	9220	9220	9220	9220	0
254	20231030	165100	282001520	9220	9220	9220	9220	0
255	20231030	165000	282001520	9220	9220	9220	9220	0
256	20231030	164900	282001520	9220	9220	9220	9220	0
257	20231030	164800	282001520	9220	9220	9220	9220	0
258	20231030	164700	282001520	9220	9220	9220	9220	0
259	20231030	164600	282001520	9220	9220	9220	9220	0
260	20231030	164500	282001520	9220	9220	9220	9220	0
261	20231030	164400	282001520	9220	9220	9220	9220	0
262	20231030	164300	282001520	9220	9220	9220	9220	0
263	20231030	164200	282001520	9220	9220	9220	9220	0
264	20231030	164100	282001520	9220	9220	9220	9220	0
265	20231030	164000	282001520	9220	9220	9220	9220	0
266	20231030	163900	282001520	9220	9220	9220	9220	0
267	20231030	163800	282001520	9220	9220	9220	9220	0
268	20231030	163700	282001520	9220	9220	9220	9220	0
269	20231030	163600	282001520	9220	9220	9220	9220	0
270	20231030	163500	282001520	9220	9220	9220	9220	0
271	20231030	163400	282001520	9220	9220	9220	9220	0
272	20231030	163300	282001520	9220	9220	9220	9220	340
273	20231030	163200	282001520	9220	9220	9220	9220	0
274	20231030	163100	282001520	9220	9220	9220	9220	0
275	20231030	163000	282001520	9220	9220	9220	9220	0
276	20231030	162900	282001520	9220	9220	9220	9220	0
277	20231030	162800	282001520	9220	9220	9220	9220	0
278	20231030	162700	282001520	9220	9220	9220	9220	0
279	20231030	162600	282001520	9220	9220	9220	9220	0
280	20231030	162500	282001520	9220	9220	9220	9220	0
281	20231030	162400	282001520	9220	9220	9220	9220	0
282	20231030	162300	282001520	9220	9220	9220	9220	0
283	20231030	162200	282001520	9220	9220	9220	9220	0
284	20231030	162100	282001520	9220	9220	9220	9220	0
285	20231030	162000	282001520	9220	9220	9220	9220	0
286	20231030	161900	282001520	9220	9220	9220	9220	0
287	20231030	161800	282001520	9220	9220	9220	9220	0
288	20231030	161700	282001520	9220	9220	9220	9220	0
289	20231030	161600	282001520	9220	9220	9220	9220	0
290	20231030	161500	282001520	9220	9220	9220	9220	0
291	20231030	161400	282001520	9220	9220	9220	9220	0
292	20231030	161300	282001520	9220	9220	9220	9220	0
293	20231030	161200	282001520	9220	9220	9220	9220	0
294	20231030	161100	282001520	9220	9220	9220	9220	0
295	20231030	161000	282001520	9220	9220	9220	9220	0
296	20231030	160900	282001520	9220	9220	9220	9220	0
297	20231030	160800	282001520	9220	9220	9220	9220	0
298	20231030	160700	282001520	9220	9220	9220	9220	0
299	20231030	160600	282001520	9220	9220	9220	9220	0
300	20231030	160500	282001520	9220	9220	9220	9220	0
301	20231030	160400	282001520	9220	9220	9220	9220	0
302	20231030	160300	282001520	9220	9220	9220	9220	340
303	20231030	160200	282001520	9220	9220	9220	9220	0
304	20231030	160100	282001520	9220	9220	9220	9220	0
305	20231030	160000	282001520	9220	9220	9220	9220	0
306	20231030	155900	282001520	9220	9220	9220	9220	0
307	20231030	155800	282001520	9220	9220	9220	9220	0
308	20231030	155700	282001520	9220	9220	9220	9220	0
309	20231030	155600	282001520	9220	9220	9220	9220	0
310	20231030	155500	282001520	9220	9220	9220	9220	0
311	20231030	155400	282001520	9220	9220	9220	9220	0
312	20231030	155300	282001520	9220	9220	9220	9220	0
313	20231030	155200	282001520	9220	9220	9220	9220	0
314	20231030	155100	282001520	9220	9220	9220	9220	0
315	20231030	155000	282001520	9220	9220	9220	9220	0
316	20231030	154900	282001520	9220	9220	9220	9220	0
317	20231030	154800	282001520	9220	9220	9220	9220	0
318	20231030	154700	282001520	9220	9220	9220	9220	0
319	20231030	154600	282001520	9220	9220	9220	9220	0
320	20231030	154500	282001520	9220	9220	9220	9220	0
321	20231030	154400	282001520	9220	9220	9220	9220	0
322	20231030	154300	282001520	9220	9220	9220	9220	0
323	20231030	154200	282001520	9220	9220	9220	9220	0
324	20231030	154100	282001520	9220	9220	9220	9220	0
325	20231030	154000	282001520	9220	9220	9220	9220	0
326	20231030	153900	282001520	9220	9220	9220	9220	0
327	20231030	153800	282001520	9220	9220	9220	9220	0
328	20231030	153700	282001520	9220	9220	9220	9220	0
329	20231030	153600	282001520	9220	9220	9220	9220	0
330	20231030	153500	282001520	9220	9220	9220	9220	0
331	20231030	153400	282001520	9220	9220	9220	9220	0
332	20231030	153300	282001520	9220	9220	9220	9220	340
333	20231030	153200	282001520	9220	9220	9220	9220	0
334	20231030	153100	282001520	9220	9220	9220	9220	0
335	20231030	153000	282001520	9220	9220	9220	9220	340
336	20231030	152900	278866720	9220	9220	9220	9220	0
337	20231030	152800	278866720	9220	9220	9220	9220	0
338	20231030	152700	278866720	9220	9220	9220	9220	0
339	20231030	152600	278866720	9220	9220	9220	9220	0
340	20231030	152500	278866720	9220	9220	9220	9220	0
341	20231030	152400	278866720	9220	9220	9220	9220	0
342	20231030	152300	278866720	9220	9220	9220	9220	0
343	20231030	152200	278866720	9220	9220	9220	9220	0
344	20231030	152100	278866720	9220	9220	9220	9220	0
345	20231030	152000	278866720	9220	9220	9220	9220	0
346	20231030	151900	278866720	9220	9220	9220	9220	0
347	20231030	151800	278866720	9220	9220	9220	9220	523
348	20231030	151700	274044660	9200	9210	9220	9200	397
349	20231030	151600	270385960	9210	9210	9210	9210	0
350	20231030	151500	270385960	9210	9210	9210	9210	22
351	20231030	151400	270183340	9210	9210	9210	9210	18
352	20231030	151300	270017560	9220	9220	9220	9220	3
353	20231030	151200	269989900	9220	9220	9220	9220	86
354	20231030	151100	269196980	9220	9220	9220	9220	18
355	20231030	151000	269031020	9220	9220	9220	9220	7
356	20231030	150900	268966480	9230	9230	9250	9220	430
357	20231030	150800	264995300	9220	9210	9220	9210	26
358	20231030	150700	264755830	9220	9220	9220	9220	9
359	20231030	150600	264672850	9230	9230	9230	9220	275
360	20231030	150500	262136810	9230	9240	9240	9230	20
361	20231030	150400	261952100	9270	9230	9270	9230	16
362	20231030	150300	261804240	9220	9230	9230	9220	21
363	20231030	150200	261610490	9230	9220	9250	9220	25
364	20231030	150100	261379860	9220	9240	9240	9220	24
365	20231030	150000	261158300	9230	9240	9240	9230	23
366	20231030	145900	260946000	9240	9230	9260	9230	25
367	20231030	145800	260715160	9260	9220	9260	9220	17
368	20231030	145700	260557940	9220	9220	9230	9220	41
369	20231030	145600	260179900	9220	9220	9260	9220	28
370	20231030	145500	259921620	9220	9220	9230	9220	17
371	20231030	145400	259764750	9230	9220	9230	9220	5432
372	20231030	145300	209627590	9260	9240	9260	9220	284
373	20231030	145200	207005700	9250	9240	9250	9240	15
374	20231030	145100	206866970	9250	9250	9250	9230	25
375	20231030	145000	206636100	9250	9250	9260	9240	33
376	20231030	144900	206331060	9250	9250	9250	9250	4
377	20231030	144800	206294060	9250	9240	9250	9230	27
378	20231030	144700	206044740	9240	9230	9240	9230	24
379	20231030	144600	205823200	9240	9230	9240	9230	6
380	20231030	144500	205767800	9240	9240	9240	9230	28
381	20231030	144400	205509300	9230	9230	9230	9230	22
382	20231030	144300	205306240	9230	9230	9230	9230	2
383	20231030	144200	205287780	9250	9240	9250	9230	29
384	20231030	144100	205020000	9230	9230	9250	9230	24
385	20231030	144000	204798440	9230	9250	9250	9230	8
386	20231030	143900	204724480	9240	9220	9240	9220	29
387	20231030	143800	204457000	9240	9250	9250	9220	27
388	20231030	143700	204207870	9240	9240	9250	9220	154
389	20231030	143600	202784030	9230	9220	9230	9220	29
390	20231030	143500	202516580	9230	9230	9230	9220	22
391	20231030	143400	202313540	9230	9220	9230	9220	5
392	20231030	143300	202267410	9220	9230	9230	9220	23
393	20231030	143200	202055320	9220	9220	9220	9220	18
394	20231030	143100	201889360	9220	9220	9220	9220	0
395	20231030	143000	201889360	9220	9230	9230	9220	60
396	20231030	142900	201335770	9230	9230	9230	9230	18
397	20231030	142800	201169630	9230	9230	9230	9230	0
398	20231030	142700	201169630	9230	9230	9240	9230	26
399	20231030	142600	200929600	9230	9220	9230	9220	40
400	20231030	142500	200560580	9220	9220	9220	9220	1
401	20231030	142400	200551360	9220	9220	9220	9220	26
402	20231030	142300	200311640	9220	9220	9220	9220	12
403	20231030	142200	200201000	9220	9220	9220	9220	27
404	20231030	142100	199952060	9210	9220	9220	9210	19
405	20231030	142000	199777060	9200	9200	9200	9200	18
406	20231030	141900	199611460	9200	9230	9230	9200	1500
407	20231030	141800	185795550	9230	9230	9230	9230	68
408	20231030	141700	185167910	9230	9220	9230	9220	28
409	20231030	141600	184909650	9220	9220	9220	9220	0
410	20231030	141500	184909650	9220	9220	9230	9220	22
411	20231030	141400	184706800	9220	9220	9220	9220	18
412	20231030	141300	184540840	9220	9220	9220	9220	3
413	20231030	141200	184513180	9220	9220	9220	9220	21
414	20231030	141100	184319560	9220	9220	9220	9220	18
415	20231030	141000	184153600	9230	9230	9230	9230	0
416	20231030	140900	184153600	9230	9230	9230	9230	17
417	20231030	140800	183996690	9230	9230	9230	9230	18
418	20231030	140700	183830550	9230	9230	9230	9230	0
419	20231030	140600	183830550	9230	9230	9230	9230	21
420	20231030	140500	183636720	9230	9230	9230	9230	18
421	20231030	140400	183470580	9230	9230	9230	9230	0
422	20231030	140300	183470580	9230	9230	9230	9230	21
423	20231030	140200	183276750	9230	9230	9230	9230	18
424	20231030	140100	183110610	9230	9230	9230	9230	0
425	20231030	140000	183110610	9230	9230	9230	9230	21
426	20231030	135900	182916780	9230	9230	9230	9230	18
427	20231030	135800	182750640	9230	9230	9230	9230	0
428	20231030	135700	182750640	9230	9230	9230	9230	20
429	20231030	135600	182566040	9230	9230	9230	9230	36
430	20231030	135500	182233760	9230	9230	9230	9230	1
431	20231030	135400	182224530	9230	9230	9230	9230	18
432	20231030	135300	182058390	9230	9230	9230	9230	19
433	20231030	135200	181883020	9240	9240	9240	9240	3
434	20231030	135100	181855300	9230	9230	9230	9230	20
435	20231030	135000	181670700	9230	9230	9230	9230	18
436	20231030	134900	181504560	9220	9220	9220	9220	0
437	20231030	134800	181504560	9220	9220	9220	9220	18
438	20231030	134700	181338600	9220	9210	9220	9210	3091
439	20231030	134600	152839760	9220	9220	9220	9220	0
440	20231030	134500	152839760	9220	9220	9220	9220	18
441	20231030	134400	152673800	9220	9220	9220	9220	18
442	20231030	134300	152507840	9220	9220	9220	9220	6
443	20231030	134200	152452520	9220	9220	9220	9220	239
444	20231030	134100	150248940	9220	9240	9240	9220	319
445	20231030	134000	147305660	9240	9240	9240	9240	0
446	20231030	133900	147305660	9240	9240	9250	9240	23
447	20231030	133800	147093110	9240	9240	9240	9240	18
448	20231030	133700	146926790	9240	9240	9240	9240	100
449	20231030	133600	146002790	9240	9240	9240	9240	18
450	20231030	133500	145836470	9240	9240	9240	9240	72
451	20231030	133400	145171190	9240	9240	9240	9240	0
452	20231030	133300	145171190	9240	9240	9250	9240	33
453	20231030	133200	144866140	9240	9240	9240	9240	18
454	20231030	133100	144699820	9240	9240	9240	9240	0
455	20231030	133000	144699820	9240	9250	9250	9240	22
456	20231030	132900	144496530	9250	9250	9250	9250	5
457	20231030	132800	144450280	9240	9240	9240	9240	0
458	20231030	132700	144450280	9240	9240	9250	9240	1270
459	20231030	132600	132702990	9250	9240	9260	9240	169
460	20231030	132500	131139910	9250	9250	9250	9250	635
461	20231030	132400	125266160	9250	9240	9250	9240	28
462	20231030	132300	125007370	9250	9250	9250	9250	1
463	20231030	132200	124998120	9250	9250	9250	9250	319
464	20231030	132100	122047370	9240	9240	9240	9240	18
465	20231030	132000	121881050	9240	9240	9240	9240	18
466	20231030	131900	121714730	9260	9260	9260	9260	0
467	20231030	131800	121714730	9260	9240	9260	9240	19
468	20231030	131700	121539150	9240	9240	9240	9240	19
469	20231030	131600	121363590	9270	9260	9270	9260	4
470	20231030	131500	121326530	9230	9230	9230	9230	18
471	20231030	131400	121160390	9230	9230	9230	9230	18
472	20231030	131300	120994250	9230	9230	9230	9230	7
473	20231030	131200	120929640	9230	9230	9230	9230	18
474	20231030	131100	120763500	9230	9230	9230	9230	18
475	20231030	131000	120597360	9230	9230	9230	9230	0
476	20231030	130900	120597360	9230	9250	9250	9230	20
477	20231030	130800	120412720	9230	9230	9230	9230	18
478	20231030	130700	120246580	9240	9250	9250	9240	265
479	20231030	130600	117795810	9250	9250	9250	9250	96
480	20231030	130500	116907810	9240	9240	9240	9240	19
481	20231030	130400	116732250	9240	9240	9240	9240	0
482	20231030	130300	116732250	9240	9240	9250	9240	21
483	20231030	130200	116538200	9240	9240	9240	9240	18
484	20231030	130100	116371880	9240	9240	9240	9240	33
485	20231030	130000	116066960	9240	9250	9250	9240	22
486	20231030	125900	115863670	9240	9240	9240	9240	19
487	20231030	125800	115688110	9240	9240	9240	9240	0
488	20231030	125700	115688110	9240	9240	9240	9240	20
489	20231030	125600	115503310	9250	9250	9250	9250	38
490	20231030	125500	115151810	9260	9260	9260	9260	1
491	20231030	125400	115142550	9240	9250	9250	9240	21
492	20231030	125300	114948480	9260	9260	9260	9260	3
493	20231030	125200	114920700	9240	9240	9240	9240	0
494	20231030	125100	114920700	9240	9250	9250	9240	45
495	20231030	125000	114504670	9250	9250	9250	9250	10
496	20231030	124900	114412170	9260	9260	9260	9260	3
497	20231030	124800	114384390	9240	9250	9250	9240	21
498	20231030	124700	114190320	9250	9240	9250	9240	20
499	20231030	124600	114005500	9240	9240	9240	9240	0
500	20231030	124500	114005500	9240	9240	9240	9240	18
501	20231030	124400	113839180	9240	9240	9240	9240	38
502	20231030	124300	113488060	9250	9250	9250	9250	0
503	20231030	124200	113488060	9250	9250	9250	9250	18
504	20231030	124100	113321560	9250	9260	9260	9250	21
505	20231030	124000	113127290	9260	9260	9260	9260	0
506	20231030	123900	113127290	9260	9270	9280	9260	218
507	20231030	123800	111108280	9280	9270	9280	9270	11
508	20231030	123700	111006300	9260	9260	9260	9260	0
509	20231030	123600	111006300	9260	9260	9260	9260	21
510	20231030	123500	110811840	9260	9260	9260	9260	18
511	20231030	123400	110645160	9260	9260	9260	9260	1
512	20231030	123300	110635900	9260	9260	9260	9260	20
513	20231030	123200	110450700	9270	9270	9270	9270	8
514	20231030	123100	110376540	9280	9270	9280	9270	13
515	20231030	123000	110255920	9260	9250	9260	9250	21
516	20231030	122900	110061640	9250	9250	9250	9250	19
517	20231030	122800	109885890	9250	9250	9250	9250	0
518	20231030	122700	109885890	9250	9260	9260	9250	20
519	20231030	122600	109700870	9250	9260	9260	9250	33
520	20231030	122500	109395470	9250	9250	9250	9250	3
521	20231030	122400	109367720	9230	9230	9230	9230	18
522	20231030	122300	109201580	9250	9240	9250	9230	34
523	20231030	122200	108887590	9230	9230	9230	9230	0
524	20231030	122100	108887590	9230	9230	9230	9230	20
525	20231030	122000	108702990	9240	9240	9240	9240	44
526	20231030	121900	108296430	9240	9240	9240	9240	0
527	20231030	121800	108296430	9240	9240	9240	9240	21
528	20231030	121700	108102390	9240	9240	9240	9240	19
529	20231030	121600	107926830	9250	9250	9250	9250	1
530	20231030	121500	107917580	9240	9240	9240	9240	18
531	20231030	121400	107751260	9240	9240	9240	9240	18
532	20231030	121300	107584940	9250	9250	9250	9250	3
533	20231030	121200	107557190	9240	9240	9240	9240	18
534	20231030	121100	107390870	9260	9260	9260	9260	3
535	20231030	121000	107363090	9260	9260	9260	9260	0
536	20231030	120900	107363090	9260	9260	9260	9260	18
537	20231030	120800	107196410	9280	9280	9280	9280	7
538	20231030	120700	107131450	9340	9250	9340	9250	82
539	20231030	120600	106368310	9240	9250	9250	9240	20
540	20231030	120500	106183490	9240	9240	9240	9240	19
541	20231030	120400	106007930	9240	9240	9240	9240	0
542	20231030	120300	106007930	9240	9240	9240	9240	18
543	20231030	120200	105841610	9240	9240	9240	9240	18
544	20231030	120100	105675290	9240	9240	9240	9240	0
545	20231030	120000	105675290	9240	9240	9270	9240	26
546	20231030	115900	105435020	9260	9250	9260	9250	34
547	20231030	115800	105120360	9250	9250	9250	9250	29
548	20231030	115700	104852110	9250	9250	9250	9250	10
549	20231030	115600	104759610	9250	9250	9250	9250	18
550	20231030	115500	104593110	9250	9250	9250	9250	0
551	20231030	115400	104593110	9250	9260	9260	9250	5
552	20231030	115300	104546840	9270	9270	9270	9270	9
553	20231030	115200	104463410	9270	9270	9270	9270	0
554	20231030	115100	104463410	9270	9280	9280	9270	10
555	20231030	115000	104370630	9280	9280	9280	9280	18
556	20231030	114900	104203590	9290	9280	9290	9280	4
557	20231030	114800	104166460	9280	9280	9280	9280	18
558	20231030	114700	103999420	9280	9280	9280	9280	18
559	20231030	114600	103832380	9280	9280	9280	9280	0
560	20231030	114500	103832380	9280	9280	9280	9280	18
561	20231030	114400	103665340	9280	9280	9280	9280	18
562	20231030	114300	103498300	9280	9280	9280	9280	0
563	20231030	114200	103498300	9280	9280	9280	9280	18
564	20231030	114100	103331260	9280	9280	9280	9280	19
565	20231030	114000	103154940	9280	9280	9280	9280	0
566	20231030	113900	103154940	9280	9280	9280	9280	18
567	20231030	113800	102987900	9280	9280	9280	9280	18
568	20231030	113700	102820860	9290	9290	9290	9280	21
569	20231030	113600	102625800	9310	9310	9310	9310	0
570	20231030	113500	102625800	9310	9290	9310	9290	23
571	20231030	113400	102412050	9290	9290	9290	9290	20
572	20231030	113300	102226250	9290	9290	9290	9290	0
573	20231030	113200	102226250	9290	9290	9290	9290	18
574	20231030	113100	102059030	9290	9290	9290	9290	22
575	20231030	113000	101854650	9300	9300	9300	9300	1
576	20231030	112900	101845350	9290	9290	9290	9290	18
577	20231030	112800	101678130	9290	9290	9290	9290	18
578	20231030	112700	101510910	9290	9290	9290	9290	0
579	20231030	112600	101510910	9290	9290	9290	9290	18
580	20231030	112500	101343690	9290	9290	9290	9290	18
581	20231030	112400	101176470	9290	9290	9290	9290	0
582	20231030	112300	101176470	9290	9320	9320	9290	19
583	20231030	112200	100999930	9310	9290	9310	9290	23
584	20231030	112100	100786180	9290	9290	9290	9290	0
585	20231030	112000	100786180	9290	9290	9290	9290	18
586	20231030	111900	100618960	9290	9290	9290	9290	19
587	20231030	111800	100442450	9300	9300	9300	9300	4
588	20231030	111700	100405250	9300	9300	9300	9300	14
589	20231030	111600	100275050	9320	9320	9320	9300	22
590	20231030	111500	100070370	9310	9310	9310	9310	2
591	20231030	111400	100051750	9310	9300	9310	9300	19
592	20231030	111300	99875040	9300	9300	9300	9300	18
593	20231030	111200	99707640	9300	9300	9300	9300	0
594	20231030	111100	99707640	9300	9300	9300	9300	18
595	20231030	111000	99540240	9330	9300	9330	9300	19
596	20231030	110900	99363510	9300	9300	9300	9300	0
597	20231030	110800	99363510	9300	9300	9300	9300	18
598	20231030	110700	99196110	9320	9300	9320	9300	22
599	20231030	110600	98991450	9320	9320	9320	9320	1
600	20231030	110500	98982130	9310	9310	9320	9300	21
601	20231030	110400	98786790	9310	9290	9310	9290	21
602	20231030	110300	98591660	9290	9290	9290	9290	2
603	20231030	110200	98573080	9290	9290	9290	9290	18
604	20231030	110100	98405860	9280	9280	9280	9270	21
605	20231030	110000	98211010	9290	9290	9290	9290	16
606	20231030	105900	98062370	9270	9260	9280	9260	632
607	20231030	105800	92203200	9240	9240	9240	9240	18
608	20231030	105700	92036880	9240	9240	9240	9240	0
609	20231030	105600	92036880	9240	9240	9240	9240	18
610	20231030	105500	91870560	9240	9240	9240	9230	23
611	20231030	105400	91658070	9240	9220	9240	9220	4
612	20231030	105300	91621130	9200	9280	9280	9200	2028
613	20231030	105200	72911880	9280	9280	9280	9270	21
614	20231030	105100	72717030	9250	9250	9250	9250	0
615	20231030	105000	72717030	9250	9290	9290	9250	20
616	20231030	104900	72531950	9250	9250	9250	9250	18
617	20231030	104800	72365450	9270	9320	9320	9230	1553
618	20231030	104700	57990360	9310	9310	9310	9310	18
619	20231030	104600	57822780	9310	9310	9310	9310	20
620	20231030	104500	57636580	9310	9310	9310	9310	4
621	20231030	104400	57599340	9300	9300	9300	9300	18
622	20231030	104300	57431940	9320	9310	9320	9310	20
623	20231030	104200	57245730	9320	9310	9320	9310	6
624	20231030	104100	57189820	9300	9300	9300	9300	18
625	20231030	104000	57022420	9300	9300	9300	9300	30
626	20231030	103900	56743420	9300	9290	9300	9290	44
627	20231030	103800	56334440	9340	9320	9340	9240	1209
628	20231030	103700	45145110	9300	9300	9300	9300	18
629	20231030	103600	44977710	9300	9300	9300	9300	19
630	20231030	103500	44801010	9300	9300	9300	9300	18
631	20231030	103400	44633610	9300	9300	9300	9300	18
632	20231030	103300	44466210	9300	9320	9320	9300	200
633	20231030	103200	42604190	9320	9320	9320	9320	18
634	20231030	103100	42436430	9350	9320	9350	9320	24
635	20231030	103000	42212620	9340	9340	9340	9340	2
636	20231030	102900	42193940	9310	9320	9340	9310	40
637	20231030	102800	41821250	9320	9300	9320	9300	53
638	20231030	102700	41327720	9290	9290	9290	9290	0
639	20231030	102600	41327720	9290	9300	9300	9290	108
640	20231030	102500	40323990	9310	9300	9310	9300	20
641	20231030	102400	40137980	9290	9290	9290	9290	0
642	20231030	102300	40137980	9290	9300	9300	9290	108
643	20231030	102200	39134070	9310	9300	9310	9300	20
644	20231030	102100	38948050	9300	9320	9320	9300	90
645	20231030	102000	38111010	9320	9320	9320	9320	18
646	20231030	101900	37943250	9310	9310	9310	9310	19
647	20231030	101800	37766360	9310	9330	9330	9310	37
648	20231030	101700	37421670	9300	9360	9360	9300	90
649	20231030	101600	36583920	9360	9360	9360	9360	2
650	20231030	101500	36565200	9370	9370	9370	9370	0
651	20231030	101400	36565200	9370	9370	9370	9370	0
652	20231030	101300	36565200	9370	9370	9370	9370	1
653	20231030	101200	36555830	9370	9370	9370	9370	0
654	20231030	101100	36555830	9370	9370	9370	9370	0
655	20231030	101000	36555830	9370	9370	9370	9370	2
656	20231030	100900	36537090	9370	9370	9370	9370	0
657	20231030	100800	36537090	9370	9370	9370	9370	17
658	20231030	100700	36377800	9360	9360	9360	9360	3
659	20231030	100600	36349720	9370	9370	9370	9370	0
660	20231030	100500	36349720	9370	9370	9370	9370	18
661	20231030	100400	36181060	9370	9370	9370	9370	2
662	20231030	100300	36162320	9370	9370	9370	9370	0
663	20231030	100200	36162320	9370	9370	9370	9370	0
664	20231030	100100	36162320	9370	9370	9370	9370	70
665	20231030	100000	35506420	9380	9380	9380	9380	1
666	20231030	095900	35497040	9370	9370	9370	9370	100
667	20231030	095800	34560040	9360	9360	9360	9360	0
668	20231030	095700	34560040	9360	9360	9360	9360	0
669	20231030	095600	34560040	9360	9360	9360	9360	0
670	20231030	095500	34560040	9360	9360	9360	9360	0
671	20231030	095400	34560040	9360	9360	9360	9360	0
672	20231030	095300	34560040	9360	9360	9360	9360	0
673	20231030	095200	34560040	9360	9360	9360	9360	0
674	20231030	095100	34560040	9360	9360	9360	9360	0
675	20231030	095000	34560040	9360	9360	9360	9360	0
676	20231030	094900	34560040	9360	9360	9360	9360	0
677	20231030	094800	34560040	9360	9360	9360	9360	0
678	20231030	094700	34560040	9360	9360	9360	9360	0
679	20231030	094600	34560040	9360	9360	9360	9360	0
680	20231030	094500	34560040	9360	9360	9360	9360	0
681	20231030	094400	34560040	9360	9370	9370	9360	29
682	20231030	094300	34288590	9360	9360	9360	9360	0
683	20231030	094200	34288590	9360	9360	9360	9360	0
684	20231030	094100	34288590	9360	9360	9360	9360	0
685	20231030	094000	34288590	9360	9360	9360	9360	0
686	20231030	093900	34288590	9360	9360	9360	9360	0
687	20231030	093800	34288590	9360	9360	9360	9360	0
688	20231030	093700	34288590	9360	9360	9360	9360	0
689	20231030	093600	34288590	9360	9360	9360	9360	0
690	20231030	093500	34288590	9360	9360	9360	9360	1
691	20231030	093400	34279230	9390	9380	9390	9380	786
692	20231030	093300	26898700	9380	9380	9380	9380	1099
693	20231030	093200	16590080	9380	9370	9380	9370	23
694	20231030	093100	16374560	9360	9360	9360	9360	0
695	20231030	093000	16374560	9360	9360	9360	9360	0
696	20231030	092900	16374560	9360	9360	9360	9360	0
697	20231030	092800	16374560	9360	9360	9360	9360	0
698	20231030	092700	16374560	9360	9360	9360	9360	5
699	20231030	092600	16327760	9360	9340	9360	9340	3
700	20231030	092500	16299700	9330	9330	9330	9330	0
701	20231030	092400	16299700	9330	9330	9330	9330	0
702	20231030	092300	16299700	9330	9330	9330	9330	0
703	20231030	092200	16299700	9330	9330	9330	9330	134
704	20231030	092100	15049480	9310	9310	9310	9310	38
705	20231030	092000	14695700	9300	9300	9300	9300	0
706	20231030	091900	14695700	9300	9300	9300	9300	0
707	20231030	091800	14695700	9300	9300	9300	9300	0
708	20231030	091700	14695700	9300	9300	9300	9300	0
709	20231030	091600	14695700	9300	9300	9300	9300	47
710	20231030	091500	14258600	9300	9330	9330	9300	1023
711	20231030	091400	4726850	9330	9330	9330	9330	53
712	20231030	091300	4232360	9330	9330	9330	9330	1
713	20231030	091200	4223030	9330	9330	9330	9330	20
714	20231030	091100	4036430	9330	9330	9330	9330	20
715	20231030	091000	3849830	9320	9320	9320	9320	0
716	20231030	090900	3849830	9320	9320	9320	9320	0
717	20231030	090800	3849830	9320	9320	9320	9320	50
718	20231030	090700	3383830	9320	9350	9350	9320	51
719	20231030	090600	2907940	9350	9350	9350	9350	1
720	20231030	090500	2898590	9340	9340	9340	9340	0
721	20231030	090400	2898590	9340	9340	9340	9340	0
722	20231030	090300	2898590	9340	9340	9340	9340	0
723	20231030	090200	2898590	9340	9330	9340	9330	3
724	20231030	090100	2870580	9330	9330	9330	9330	0
725	20231030	090000	2870580	9330	9320	9330	9320	308