KissMeData/406820/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	212400	524328750	17730	17730	17730	17730	874
3	20231030	212300	524328750	17730	17730	17730	17730	0
4	20231030	212200	524328750	17730	17730	17730	17730	0
5	20231030	212100	524328750	17730	17730	17730	17730	0
6	20231030	212000	524328750	17730	17730	17730	17730	0
7	20231030	211900	524328750	17730	17730	17730	17730	0
8	20231030	211800	524328750	17730	17730	17730	17730	0
9	20231030	211700	524328750	17730	17730	17730	17730	0
10	20231030	211600	524328750	17730	17730	17730	17730	0
11	20231030	211500	524328750	17730	17730	17730	17730	0
12	20231030	211400	524328750	17730	17730	17730	17730	0
13	20231030	211300	524328750	17730	17730	17730	17730	0
14	20231030	211200	524328750	17730	17730	17730	17730	0
15	20231030	211100	524328750	17730	17730	17730	17730	0
16	20231030	211000	524328750	17730	17730	17730	17730	0
17	20231030	210900	524328750	17730	17730	17730	17730	0
18	20231030	210800	524328750	17730	17730	17730	17730	0
19	20231030	210700	524328750	17730	17730	17730	17730	0
20	20231030	210600	524328750	17730	17730	17730	17730	0
21	20231030	210500	524328750	17730	17730	17730	17730	0
22	20231030	210400	524328750	17730	17730	17730	17730	0
23	20231030	210300	524328750	17730	17730	17730	17730	0
24	20231030	210200	524328750	17730	17730	17730	17730	0
25	20231030	210100	524328750	17730	17730	17730	17730	0
26	20231030	210000	524328750	17730	17730	17730	17730	0
27	20231030	205900	524328750	17730	17730	17730	17730	0
28	20231030	205800	524328750	17730	17730	17730	17730	0
29	20231030	205700	524328750	17730	17730	17730	17730	0
30	20231030	205600	524328750	17730	17730	17730	17730	0
31	20231030	205500	524328750	17730	17730	17730	17730	0
32	20231030	205400	524328750	17730	17730	17730	17730	874
33	20231030	205300	524328750	17730	17730	17730	17730	0
34	20231030	205200	524328750	17730	17730	17730	17730	0
35	20231030	205100	524328750	17730	17730	17730	17730	0
36	20231030	205000	524328750	17730	17730	17730	17730	0
37	20231030	204900	524328750	17730	17730	17730	17730	0
38	20231030	204800	524328750	17730	17730	17730	17730	0
39	20231030	204700	524328750	17730	17730	17730	17730	0
40	20231030	204600	524328750	17730	17730	17730	17730	0
41	20231030	204500	524328750	17730	17730	17730	17730	0
42	20231030	204400	524328750	17730	17730	17730	17730	0
43	20231030	204300	524328750	17730	17730	17730	17730	0
44	20231030	204200	524328750	17730	17730	17730	17730	0
45	20231030	204100	524328750	17730	17730	17730	17730	0
46	20231030	204000	524328750	17730	17730	17730	17730	0
47	20231030	203900	524328750	17730	17730	17730	17730	0
48	20231030	203800	524328750	17730	17730	17730	17730	0
49	20231030	203700	524328750	17730	17730	17730	17730	0
50	20231030	203600	524328750	17730	17730	17730	17730	0
51	20231030	203500	524328750	17730	17730	17730	17730	0
52	20231030	203400	524328750	17730	17730	17730	17730	0
53	20231030	203300	524328750	17730	17730	17730	17730	0
54	20231030	203200	524328750	17730	17730	17730	17730	0
55	20231030	203100	524328750	17730	17730	17730	17730	0
56	20231030	203000	524328750	17730	17730	17730	17730	0
57	20231030	202900	524328750	17730	17730	17730	17730	0
58	20231030	202800	524328750	17730	17730	17730	17730	0
59	20231030	202700	524328750	17730	17730	17730	17730	0
60	20231030	202600	524328750	17730	17730	17730	17730	0
61	20231030	202500	524328750	17730	17730	17730	17730	0
62	20231030	202400	524328750	17730	17730	17730	17730	874
63	20231030	202300	524328750	17730	17730	17730	17730	0
64	20231030	202200	524328750	17730	17730	17730	17730	0
65	20231030	202100	524328750	17730	17730	17730	17730	0
66	20231030	202000	524328750	17730	17730	17730	17730	0
67	20231030	201900	524328750	17730	17730	17730	17730	0
68	20231030	201800	524328750	17730	17730	17730	17730	0
69	20231030	201700	524328750	17730	17730	17730	17730	0
70	20231030	201600	524328750	17730	17730	17730	17730	0
71	20231030	201500	524328750	17730	17730	17730	17730	0
72	20231030	201400	524328750	17730	17730	17730	17730	0
73	20231030	201300	524328750	17730	17730	17730	17730	0
74	20231030	201200	524328750	17730	17730	17730	17730	0
75	20231030	201100	524328750	17730	17730	17730	17730	0
76	20231030	201000	524328750	17730	17730	17730	17730	0
77	20231030	200900	524328750	17730	17730	17730	17730	0
78	20231030	200800	524328750	17730	17730	17730	17730	0
79	20231030	200700	524328750	17730	17730	17730	17730	0
80	20231030	200600	524328750	17730	17730	17730	17730	0
81	20231030	200500	524328750	17730	17730	17730	17730	0
82	20231030	200400	524328750	17730	17730	17730	17730	0
83	20231030	200300	524328750	17730	17730	17730	17730	0
84	20231030	200200	524328750	17730	17730	17730	17730	0
85	20231030	200100	524328750	17730	17730	17730	17730	0
86	20231030	200000	524328750	17730	17730	17730	17730	0
87	20231030	195900	524328750	17730	17730	17730	17730	0
88	20231030	195800	524328750	17730	17730	17730	17730	0
89	20231030	195700	524328750	17730	17730	17730	17730	0
90	20231030	195600	524328750	17730	17730	17730	17730	0
91	20231030	195500	524328750	17730	17730	17730	17730	0
92	20231030	195400	524328750	17730	17730	17730	17730	874
93	20231030	195300	524328750	17730	17730	17730	17730	0
94	20231030	195200	524328750	17730	17730	17730	17730	0
95	20231030	195100	524328750	17730	17730	17730	17730	0
96	20231030	195000	524328750	17730	17730	17730	17730	0
97	20231030	194900	524328750	17730	17730	17730	17730	0
98	20231030	194800	524328750	17730	17730	17730	17730	0
99	20231030	194700	524328750	17730	17730	17730	17730	0
100	20231030	194600	524328750	17730	17730	17730	17730	0
101	20231030	194500	524328750	17730	17730	17730	17730	0
102	20231030	194400	524328750	17730	17730	17730	17730	0
103	20231030	194300	524328750	17730	17730	17730	17730	0
104	20231030	194200	524328750	17730	17730	17730	17730	0
105	20231030	194100	524328750	17730	17730	17730	17730	0
106	20231030	194000	524328750	17730	17730	17730	17730	0
107	20231030	193900	524328750	17730	17730	17730	17730	0
108	20231030	193800	524328750	17730	17730	17730	17730	0
109	20231030	193700	524328750	17730	17730	17730	17730	0
110	20231030	193600	524328750	17730	17730	17730	17730	0
111	20231030	193500	524328750	17730	17730	17730	17730	0
112	20231030	193400	524328750	17730	17730	17730	17730	0
113	20231030	193300	524328750	17730	17730	17730	17730	0
114	20231030	193200	524328750	17730	17730	17730	17730	0
115	20231030	193100	524328750	17730	17730	17730	17730	0
116	20231030	193000	524328750	17730	17730	17730	17730	0
117	20231030	192900	524328750	17730	17730	17730	17730	0
118	20231030	192800	524328750	17730	17730	17730	17730	0
119	20231030	192700	524328750	17730	17730	17730	17730	0
120	20231030	192600	524328750	17730	17730	17730	17730	0
121	20231030	192500	524328750	17730	17730	17730	17730	0
122	20231030	192400	524328750	17730	17730	17730	17730	874
123	20231030	192300	524328750	17730	17730	17730	17730	0
124	20231030	192200	524328750	17730	17730	17730	17730	0
125	20231030	192100	524328750	17730	17730	17730	17730	0
126	20231030	192000	524328750	17730	17730	17730	17730	0
127	20231030	191900	524328750	17730	17730	17730	17730	0
128	20231030	191800	524328750	17730	17730	17730	17730	0
129	20231030	191700	524328750	17730	17730	17730	17730	0
130	20231030	191600	524328750	17730	17730	17730	17730	0
131	20231030	191500	524328750	17730	17730	17730	17730	0
132	20231030	191400	524328750	17730	17730	17730	17730	0
133	20231030	191300	524328750	17730	17730	17730	17730	0
134	20231030	191200	524328750	17730	17730	17730	17730	0
135	20231030	191100	524328750	17730	17730	17730	17730	0
136	20231030	191000	524328750	17730	17730	17730	17730	0
137	20231030	190900	524328750	17730	17730	17730	17730	0
138	20231030	190800	524328750	17730	17730	17730	17730	0
139	20231030	190700	524328750	17730	17730	17730	17730	0
140	20231030	190600	524328750	17730	17730	17730	17730	0
141	20231030	190500	524328750	17730	17730	17730	17730	0
142	20231030	190400	524328750	17730	17730	17730	17730	0
143	20231030	190300	524328750	17730	17730	17730	17730	0
144	20231030	190200	524328750	17730	17730	17730	17730	0
145	20231030	190100	524328750	17730	17730	17730	17730	0
146	20231030	190000	524328750	17730	17730	17730	17730	0
147	20231030	185900	524328750	17730	17730	17730	17730	0
148	20231030	185800	524328750	17730	17730	17730	17730	0
149	20231030	185700	524328750	17730	17730	17730	17730	0
150	20231030	185600	524328750	17730	17730	17730	17730	0
151	20231030	185500	524328750	17730	17730	17730	17730	0
152	20231030	185400	524328750	17730	17730	17730	17730	874
153	20231030	185300	524328750	17730	17730	17730	17730	0
154	20231030	185200	524328750	17730	17730	17730	17730	0
155	20231030	185100	524328750	17730	17730	17730	17730	0
156	20231030	185000	524328750	17730	17730	17730	17730	0
157	20231030	184900	524328750	17730	17730	17730	17730	0
158	20231030	184800	524328750	17730	17730	17730	17730	0
159	20231030	184700	524328750	17730	17730	17730	17730	0
160	20231030	184600	524328750	17730	17730	17730	17730	0
161	20231030	184500	524328750	17730	17730	17730	17730	0
162	20231030	184400	524328750	17730	17730	17730	17730	0
163	20231030	184300	524328750	17730	17730	17730	17730	0
164	20231030	184200	524328750	17730	17730	17730	17730	0
165	20231030	184100	524328750	17730	17730	17730	17730	0
166	20231030	184000	524328750	17730	17730	17730	17730	0
167	20231030	183900	524328750	17730	17730	17730	17730	0
168	20231030	183800	524328750	17730	17730	17730	17730	0
169	20231030	183700	524328750	17730	17730	17730	17730	0
170	20231030	183600	524328750	17730	17730	17730	17730	0
171	20231030	183500	524328750	17730	17730	17730	17730	0
172	20231030	183400	524328750	17730	17730	17730	17730	0
173	20231030	183300	524328750	17730	17730	17730	17730	0
174	20231030	183200	524328750	17730	17730	17730	17730	0
175	20231030	183100	524328750	17730	17730	17730	17730	0
176	20231030	183000	524328750	17730	17730	17730	17730	0
177	20231030	182900	524328750	17730	17730	17730	17730	0
178	20231030	182800	524328750	17730	17730	17730	17730	0
179	20231030	182700	524328750	17730	17730	17730	17730	0
180	20231030	182600	524328750	17730	17730	17730	17730	0
181	20231030	182500	524328750	17730	17730	17730	17730	0
182	20231030	182400	524328750	17730	17730	17730	17730	874
183	20231030	182300	524328750	17730	17730	17730	17730	0
184	20231030	182200	524328750	17730	17730	17730	17730	0
185	20231030	182100	524328750	17730	17730	17730	17730	0
186	20231030	182000	524328750	17730	17730	17730	17730	0
187	20231030	181900	524328750	17730	17730	17730	17730	0
188	20231030	181800	524328750	17730	17730	17730	17730	0
189	20231030	181700	524328750	17730	17730	17730	17730	0
190	20231030	181600	524328750	17730	17730	17730	17730	0
191	20231030	181500	524328750	17730	17730	17730	17730	0
192	20231030	181400	524328750	17730	17730	17730	17730	0
193	20231030	181300	524328750	17730	17730	17730	17730	0
194	20231030	181200	524328750	17730	17730	17730	17730	0
195	20231030	181100	524328750	17730	17730	17730	17730	0
196	20231030	181000	524328750	17730	17730	17730	17730	0
197	20231030	180900	524328750	17730	17730	17730	17730	0
198	20231030	180800	524328750	17730	17730	17730	17730	0
199	20231030	180700	524328750	17730	17730	17730	17730	0
200	20231030	180600	524328750	17730	17730	17730	17730	0
201	20231030	180500	524328750	17730	17730	17730	17730	0
202	20231030	180400	524328750	17730	17730	17730	17730	0
203	20231030	180300	524328750	17730	17730	17730	17730	0
204	20231030	180200	524328750	17730	17730	17730	17730	0
205	20231030	180100	524328750	17730	17730	17730	17730	0
206	20231030	180000	524328750	17730	17730	17730	17730	0
207	20231030	175900	524328750	17730	17730	17730	17730	0
208	20231030	175800	524328750	17730	17730	17730	17730	0
209	20231030	175700	524328750	17730	17730	17730	17730	0
210	20231030	175600	524328750	17730	17730	17730	17730	0
211	20231030	175500	524328750	17730	17730	17730	17730	0
212	20231030	175400	524328750	17730	17730	17730	17730	874
213	20231030	175300	524328750	17730	17730	17730	17730	0
214	20231030	175200	524328750	17730	17730	17730	17730	0
215	20231030	175100	524328750	17730	17730	17730	17730	0
216	20231030	175000	524328750	17730	17730	17730	17730	0
217	20231030	174900	524328750	17730	17730	17730	17730	0
218	20231030	174800	524328750	17730	17730	17730	17730	0
219	20231030	174700	524328750	17730	17730	17730	17730	0
220	20231030	174600	524328750	17730	17730	17730	17730	0
221	20231030	174500	524328750	17730	17730	17730	17730	0
222	20231030	174400	524328750	17730	17730	17730	17730	0
223	20231030	174300	524328750	17730	17730	17730	17730	0
224	20231030	174200	524328750	17730	17730	17730	17730	0
225	20231030	174100	524328750	17730	17730	17730	17730	0
226	20231030	174000	524328750	17730	17730	17730	17730	0
227	20231030	173900	524328750	17730	17730	17730	17730	0
228	20231030	173800	524328750	17730	17730	17730	17730	0
229	20231030	173700	524328750	17730	17730	17730	17730	0
230	20231030	173600	524328750	17730	17730	17730	17730	0
231	20231030	173500	524328750	17730	17730	17730	17730	0
232	20231030	173400	524328750	17730	17730	17730	17730	0
233	20231030	173300	524328750	17730	17730	17730	17730	0
234	20231030	173200	524328750	17730	17730	17730	17730	0
235	20231030	173100	524328750	17730	17730	17730	17730	0
236	20231030	173000	524328750	17730	17730	17730	17730	0
237	20231030	172900	524328750	17730	17730	17730	17730	0
238	20231030	172800	524328750	17730	17730	17730	17730	0
239	20231030	172700	524328750	17730	17730	17730	17730	0
240	20231030	172600	524328750	17730	17730	17730	17730	0
241	20231030	172500	524328750	17730	17730	17730	17730	0
242	20231030	172400	524328750	17730	17730	17730	17730	874
243	20231030	172300	524328750	17730	17730	17730	17730	0
244	20231030	172200	524328750	17730	17730	17730	17730	0
245	20231030	172100	524328750	17730	17730	17730	17730	0
246	20231030	172000	524328750	17730	17730	17730	17730	0
247	20231030	171900	524328750	17730	17730	17730	17730	0
248	20231030	171800	524328750	17730	17730	17730	17730	0
249	20231030	171700	524328750	17730	17730	17730	17730	0
250	20231030	171600	524328750	17730	17730	17730	17730	0
251	20231030	171500	524328750	17730	17730	17730	17730	0
252	20231030	171400	524328750	17730	17730	17730	17730	0
253	20231030	171300	524328750	17730	17730	17730	17730	0
254	20231030	171200	524328750	17730	17730	17730	17730	0
255	20231030	171100	524328750	17730	17730	17730	17730	0
256	20231030	171000	524328750	17730	17730	17730	17730	0
257	20231030	170900	524328750	17730	17730	17730	17730	0
258	20231030	170800	524328750	17730	17730	17730	17730	0
259	20231030	170700	524328750	17730	17730	17730	17730	0
260	20231030	170600	524328750	17730	17730	17730	17730	0
261	20231030	170500	524328750	17730	17730	17730	17730	0
262	20231030	170400	524328750	17730	17730	17730	17730	0
263	20231030	170300	524328750	17730	17730	17730	17730	0
264	20231030	170200	524328750	17730	17730	17730	17730	0
265	20231030	170100	524328750	17730	17730	17730	17730	0
266	20231030	170000	524328750	17730	17730	17730	17730	0
267	20231030	165900	524328750	17730	17730	17730	17730	0
268	20231030	165800	524328750	17730	17730	17730	17730	0
269	20231030	165700	524328750	17730	17730	17730	17730	0
270	20231030	165600	524328750	17730	17730	17730	17730	0
271	20231030	165500	524328750	17730	17730	17730	17730	0
272	20231030	165400	524328750	17730	17730	17730	17730	874
273	20231030	165300	524328750	17730	17730	17730	17730	0
274	20231030	165200	524328750	17730	17730	17730	17730	0
275	20231030	165100	524328750	17730	17730	17730	17730	0
276	20231030	165000	524328750	17730	17730	17730	17730	0
277	20231030	164900	524328750	17730	17730	17730	17730	0
278	20231030	164800	524328750	17730	17730	17730	17730	0
279	20231030	164700	524328750	17730	17730	17730	17730	0
280	20231030	164600	524328750	17730	17730	17730	17730	0
281	20231030	164500	524328750	17730	17730	17730	17730	0
282	20231030	164400	524328750	17730	17730	17730	17730	0
283	20231030	164300	524328750	17730	17730	17730	17730	0
284	20231030	164200	524328750	17730	17730	17730	17730	0
285	20231030	164100	524328750	17730	17730	17730	17730	0
286	20231030	164000	524328750	17730	17730	17730	17730	0
287	20231030	163900	524328750	17730	17730	17730	17730	0
288	20231030	163800	524328750	17730	17730	17730	17730	0
289	20231030	163700	524328750	17730	17730	17730	17730	0
290	20231030	163600	524328750	17730	17730	17730	17730	0
291	20231030	163500	524328750	17730	17730	17730	17730	0
292	20231030	163400	524328750	17730	17730	17730	17730	0
293	20231030	163300	524328750	17730	17730	17730	17730	0
294	20231030	163200	524328750	17730	17730	17730	17730	0
295	20231030	163100	524328750	17730	17730	17730	17730	0
296	20231030	163000	524328750	17730	17730	17730	17730	0
297	20231030	162900	524328750	17730	17730	17730	17730	0
298	20231030	162800	524328750	17730	17730	17730	17730	0
299	20231030	162700	524328750	17730	17730	17730	17730	0
300	20231030	162600	524328750	17730	17730	17730	17730	0
301	20231030	162500	524328750	17730	17730	17730	17730	0
302	20231030	162400	524328750	17730	17730	17730	17730	874
303	20231030	162300	524328750	17730	17730	17730	17730	0
304	20231030	162200	524328750	17730	17730	17730	17730	0
305	20231030	162100	524328750	17730	17730	17730	17730	0
306	20231030	162000	524328750	17730	17730	17730	17730	0
307	20231030	161900	524328750	17730	17730	17730	17730	0
308	20231030	161800	524328750	17730	17730	17730	17730	0
309	20231030	161700	524328750	17730	17730	17730	17730	0
310	20231030	161600	524328750	17730	17730	17730	17730	0
311	20231030	161500	524328750	17730	17730	17730	17730	0
312	20231030	161400	524328750	17730	17730	17730	17730	0
313	20231030	161300	524328750	17730	17730	17730	17730	0
314	20231030	161200	524328750	17730	17730	17730	17730	0
315	20231030	161100	524328750	17730	17730	17730	17730	0
316	20231030	161000	524328750	17730	17730	17730	17730	0
317	20231030	160900	524328750	17730	17730	17730	17730	0
318	20231030	160800	524328750	17730	17730	17730	17730	0
319	20231030	160700	524328750	17730	17730	17730	17730	0
320	20231030	160600	524328750	17730	17730	17730	17730	0
321	20231030	160500	524328750	17730	17730	17730	17730	0
322	20231030	160400	524328750	17730	17730	17730	17730	0
323	20231030	160300	524328750	17730	17730	17730	17730	0
324	20231030	160200	524328750	17730	17730	17730	17730	0
325	20231030	160100	524328750	17730	17730	17730	17730	0
326	20231030	160000	524328750	17730	17730	17730	17730	0
327	20231030	155900	524328750	17730	17730	17730	17730	0
328	20231030	155800	524328750	17730	17730	17730	17730	0
329	20231030	155700	524328750	17730	17730	17730	17730	0
330	20231030	155600	524328750	17730	17730	17730	17730	0
331	20231030	155500	524328750	17730	17730	17730	17730	0
332	20231030	155400	524328750	17730	17730	17730	17730	874
333	20231030	155300	524328750	17730	17730	17730	17730	0
334	20231030	155200	524328750	17730	17730	17730	17730	0
335	20231030	155100	524328750	17730	17730	17730	17730	0
336	20231030	155000	524328750	17730	17730	17730	17730	0
337	20231030	154900	524328750	17730	17730	17730	17730	0
338	20231030	154800	524328750	17730	17730	17730	17730	0
339	20231030	154700	524328750	17730	17730	17730	17730	0
340	20231030	154600	524328750	17730	17730	17730	17730	0
341	20231030	154500	524328750	17730	17730	17730	17730	0
342	20231030	154400	524328750	17730	17730	17730	17730	0
343	20231030	154300	524328750	17730	17730	17730	17730	0
344	20231030	154200	524328750	17730	17730	17730	17730	0
345	20231030	154100	524328750	17730	17730	17730	17730	0
346	20231030	154000	524328750	17730	17730	17730	17730	0
347	20231030	153900	524328750	17730	17730	17730	17730	0
348	20231030	153800	524328750	17730	17730	17730	17730	0
349	20231030	153700	524328750	17730	17730	17730	17730	0
350	20231030	153600	524328750	17730	17730	17730	17730	0
351	20231030	153500	524328750	17730	17730	17730	17730	0
352	20231030	153400	524328750	17730	17730	17730	17730	0
353	20231030	153300	524328750	17730	17730	17730	17730	0
354	20231030	153200	524328750	17730	17730	17730	17730	0
355	20231030	153100	524328750	17730	17730	17730	17730	0
356	20231030	153000	524328750	17730	17730	17730	17730	874
357	20231030	152900	508832730	17700	17700	17700	17700	0
358	20231030	152800	508832730	17700	17700	17700	17700	0
359	20231030	152700	508832730	17700	17700	17700	17700	0
360	20231030	152600	508832730	17700	17700	17700	17700	0
361	20231030	152500	508832730	17700	17700	17700	17700	0
362	20231030	152400	508832730	17700	17700	17700	17700	0
363	20231030	152300	508832730	17700	17700	17700	17700	0
364	20231030	152200	508832730	17700	17700	17700	17700	0
365	20231030	152100	508832730	17700	17700	17700	17700	0
366	20231030	152000	508832730	17700	17700	17700	17700	0
367	20231030	151900	508832730	17700	17660	17700	17660	59
368	20231030	151800	507789890	17620	17630	17630	17620	103
369	20231030	151700	505974560	17630	17640	17640	17630	119
370	20231030	151600	503876520	17650	17650	17650	17650	0
371	20231030	151500	503876520	17650	17650	17650	17650	0
372	20231030	151400	503876520	17650	17650	17650	17650	6
373	20231030	151300	503770620	17620	17620	17620	17620	0
374	20231030	151200	503770620	17620	17620	17620	17620	300
375	20231030	151100	498484620	17620	17620	17620	17620	0
376	20231030	151000	498484620	17620	17630	17630	17610	80
377	20231030	150900	497074460	17640	17640	17640	17640	30
378	20231030	150800	496545260	17650	17650	17650	17650	0
379	20231030	150700	496545260	17650	17640	17650	17640	156
380	20231030	150600	493793360	17660	17660	17660	17660	5
381	20231030	150500	493705060	17660	17660	17660	17660	6
382	20231030	150400	493599100	17670	17670	17670	17670	4
383	20231030	150300	493528420	17670	17670	17670	17670	10
384	20231030	150200	493351720	17650	17650	17650	17650	0
385	20231030	150100	493351720	17650	17650	17650	17650	50
386	20231030	150000	492469220	17650	17650	17650	17650	75
387	20231030	145900	491145470	17680	17680	17680	17680	0
388	20231030	145800	491145470	17680	17650	17680	17650	6
389	20231030	145700	491039420	17680	17680	17680	17680	0
390	20231030	145600	491039420	17680	17680	17680	17680	6
391	20231030	145500	490933340	17670	17650	17670	17650	53
392	20231030	145400	489997480	17630	17630	17630	17630	10
393	20231030	145300	489821180	17650	17650	17650	17650	0
394	20231030	145200	489821180	17650	17650	17650	17650	5
395	20231030	145100	489732930	17650	17650	17650	17650	0
396	20231030	145000	489732930	17650	17650	17650	17650	6
397	20231030	144900	489627030	17650	17650	17650	17650	0
398	20231030	144800	489627030	17650	17650	17650	17650	0
399	20231030	144700	489627030	17650	17650	17650	17650	6
400	20231030	144600	489521130	17660	17660	17660	17660	0
401	20231030	144500	489521130	17660	17660	17660	17660	0
402	20231030	144400	489521130	17660	17640	17660	17640	13
403	20231030	144300	489291730	17640	17640	17640	17640	0
404	20231030	144200	489291730	17640	17640	17640	17640	0
405	20231030	144100	489291730	17640	17640	17640	17640	3
406	20231030	144000	489238810	17660	17660	17660	17660	0
407	20231030	143900	489238810	17660	17660	17660	17660	0
408	20231030	143800	489238810	17660	17660	17660	17660	1
409	20231030	143700	489221150	17590	17590	17590	17590	0
410	20231030	143600	489221150	17590	17590	17590	17590	0
411	20231030	143500	489221150	17590	17590	17590	17590	0
412	20231030	143400	489221150	17590	17590	17590	17590	0
413	20231030	143300	489221150	17590	17590	17590	17590	0
414	20231030	143200	489221150	17590	17610	17610	17590	6
415	20231030	143100	489115550	17610	17620	17620	17610	25
416	20231030	143000	488675090	17610	17610	17610	17610	0
417	20231030	142900	488675090	17610	17610	17610	17610	0
418	20231030	142800	488675090	17610	17610	17610	17610	6
419	20231030	142700	488569430	17600	17700	17700	17600	284
420	20231030	142600	483567580	17720	17720	17720	17720	0
421	20231030	142500	483567580	17720	17720	17720	17720	1
422	20231030	142400	483549860	17770	17770	17770	17770	0
423	20231030	142300	483549860	17770	17770	17770	17770	2
424	20231030	142200	483514320	17780	17780	17780	17780	0
425	20231030	142100	483514320	17780	17780	17780	17780	11
426	20231030	142000	483318740	17710	17710	17710	17710	0
427	20231030	141900	483318740	17710	17710	17710	17710	15
428	20231030	141800	483053090	17710	17710	17710	17710	23
429	20231030	141700	482645760	17710	17710	17710	17710	2
430	20231030	141600	482610340	17790	17790	17790	17790	0
431	20231030	141500	482610340	17790	17790	17790	17790	5
432	20231030	141400	482521390	17700	17700	17700	17700	1
433	20231030	141300	482503690	17750	17750	17750	17750	0
434	20231030	141200	482503690	17750	17750	17750	17750	0
435	20231030	141100	482503690	17750	17750	17750	17750	0
436	20231030	141000	482503690	17750	17750	17750	17750	65
437	20231030	140900	481349940	17760	17760	17760	17760	3
438	20231030	140800	481296660	17760	17760	17760	17760	0
439	20231030	140700	481296660	17760	17760	17760	17760	0
440	20231030	140600	481296660	17760	17760	17760	17750	18
441	20231030	140500	480977130	17750	17770	17770	17750	68
442	20231030	140400	479769430	17830	17760	17830	17760	6
443	20231030	140300	479662800	17770	17770	17770	17770	9
444	20231030	140200	479502870	17770	17770	17770	17770	13
445	20231030	140100	479271860	17840	17840	17840	17840	3
446	20231030	140000	479218340	17840	17840	17840	17840	0
447	20231030	135900	479218340	17840	17840	17840	17840	0
448	20231030	135800	479218340	17840	17850	17850	17840	48
449	20231030	135700	478361550	17850	17860	17860	17850	56
450	20231030	135600	477361640	17860	17860	17860	17860	0
451	20231030	135500	477361640	17860	17860	17860	17860	0
452	20231030	135400	477361640	17860	17860	17860	17860	0
453	20231030	135300	477361640	17860	17860	17860	17860	0
454	20231030	135200	477361640	17860	17860	17860	17860	0
455	20231030	135100	477361640	17860	17860	17860	17860	0
456	20231030	135000	477361640	17860	17870	17870	17860	90
457	20231030	134900	475754220	17870	17860	17870	17860	53
458	20231030	134800	474807160	17870	17870	17870	17870	1
459	20231030	134700	474789290	17860	17860	17860	17860	0
460	20231030	134600	474789290	17860	17860	17860	17860	6
461	20231030	134500	474682130	17870	17850	17870	17850	59
462	20231030	134400	473628310	17850	17850	17850	17850	1
463	20231030	134300	473610460	17850	17840	17850	17840	6
464	20231030	134200	473503410	17850	17850	17850	17850	1
465	20231030	134100	473485560	17750	17750	17750	17750	1
466	20231030	134000	473467810	17760	17820	17820	17760	1078
467	20231030	133900	454317360	17870	17870	17870	17870	0
468	20231030	133800	454317360	17870	17870	17870	17870	0
469	20231030	133700	454317360	17870	17870	17870	17870	0
470	20231030	133600	454317360	17870	17870	17870	17870	20
471	20231030	133500	453959960	17870	17870	17870	17870	0
472	20231030	133400	453959960	17870	17880	17880	17870	30
473	20231030	133300	453423690	17870	17870	17870	17870	0
474	20231030	133200	453423690	17870	17870	17870	17870	10
475	20231030	133100	453244990	17870	17870	17870	17870	576
476	20231030	133000	442951870	17880	17880	17880	17880	0
477	20231030	132900	442951870	17880	17880	17880	17880	279
478	20231030	132800	437963350	17880	17880	17880	17880	292
479	20231030	132700	432742390	17940	17940	17940	17940	0
480	20231030	132600	432742390	17940	17940	17940	17940	0
481	20231030	132500	432742390	17940	17940	17940	17940	0
482	20231030	132400	432742390	17940	17940	17940	17940	0
483	20231030	132300	432742390	17940	17940	17940	17940	0
484	20231030	132200	432742390	17940	17940	17940	17940	44
485	20231030	132100	431953030	17940	17940	17940	17940	255
486	20231030	132000	427378330	17940	17940	17940	17940	450
487	20231030	131900	419305330	18010	18010	18010	18010	5
488	20231030	131800	419215280	17950	17880	17950	17880	90
489	20231030	131700	417602030	17880	17880	17880	17880	6
490	20231030	131600	417494750	17870	17870	17870	17870	6
491	20231030	131500	417387530	17780	17780	17780	17780	0
492	20231030	131400	417387530	17780	17780	17780	17780	0
493	20231030	131300	417387530	17780	17780	17780	17780	50
494	20231030	131200	416498530	17770	17800	17800	17770	182
495	20231030	131100	413263790	17810	17870	17870	17810	106
496	20231030	131000	411375300	17880	17890	17890	17880	60
497	20231030	130900	410302470	17900	17900	17900	17900	10
498	20231030	130800	410123470	17910	17910	17910	17910	60
499	20231030	130700	409048870	17910	17920	17920	17910	57
500	20231030	130600	408027530	17920	17960	18040	17910	77
501	20231030	130500	406646990	17960	17970	17970	17960	90
502	20231030	130400	405030150	18030	18050	18050	18030	52
503	20231030	130300	404091750	18070	18080	18080	18070	75
504	20231030	130200	402736470	18080	18080	18080	18080	0
505	20231030	130100	402736470	18080	18200	18200	18080	129
506	20231030	130000	400390410	18220	18060	18230	18040	512
507	20231030	125900	391080230	18100	17990	18100	17990	817
508	20231030	125800	376341530	17950	17890	17950	17890	261
509	20231030	125700	371661490	17900	17900	17900	17900	0
510	20231030	125600	371661490	17900	17860	17900	17860	242
511	20231030	125500	367335270	17850	17840	17850	17840	31
512	20231030	125400	366781970	17850	17850	17850	17850	5
513	20231030	125300	366692720	17850	17850	17850	17850	0
514	20231030	125200	366692720	17850	17850	17850	17850	0
515	20231030	125100	366692720	17850	17820	17850	17820	154
516	20231030	125000	363946780	17820	17780	17820	17780	35
517	20231030	124900	363323910	17760	17760	17760	17760	105
518	20231030	124800	361459110	17780	17780	17780	17780	0
519	20231030	124700	361459110	17780	17770	17780	17770	10
520	20231030	124600	361281360	17770	17770	17770	17770	1
521	20231030	124500	361263590	17760	17760	17760	17760	11
522	20231030	124400	361068230	17760	17760	17760	17760	0
523	20231030	124300	361068230	17760	17760	17760	17760	0
524	20231030	124200	361068230	17760	17760	17760	17760	1
525	20231030	124100	361050470	17760	17760	17760	17760	0
526	20231030	124000	361050470	17760	17760	17760	17760	0
527	20231030	123900	361050470	17760	17750	17760	17750	17
528	20231030	123800	360748610	17750	17750	17750	17750	0
529	20231030	123700	360748610	17750	17750	17750	17750	5
530	20231030	123600	360659860	17750	17760	17760	17750	7
531	20231030	123500	360535590	17760	17760	17760	17760	18
532	20231030	123400	360215910	17720	17640	17720	17640	48
533	20231030	123300	359367680	17590	17590	17590	17590	0
534	20231030	123200	359367680	17590	17590	17590	17590	0
535	20231030	123100	359367680	17590	17590	17590	17590	0
536	20231030	123000	359367680	17590	17590	17590	17590	0
537	20231030	122900	359367680	17590	17590	17590	17590	15
538	20231030	122800	359103830	17590	17590	17590	17590	0
539	20231030	122700	359103830	17590	17590	17590	17590	0
540	20231030	122600	359103830	17590	17590	17590	17590	0
541	20231030	122500	359103830	17590	17590	17590	17590	0
542	20231030	122400	359103830	17590	17590	17590	17590	0
543	20231030	122300	359103830	17590	17610	17610	17590	123
544	20231030	122200	356938630	17600	17600	17600	17600	0
545	20231030	122100	356938630	17600	17670	17670	17600	35
546	20231030	122000	356320250	17680	17670	17680	17670	11
547	20231030	121900	356125820	17600	17600	17600	17600	0
548	20231030	121800	356125820	17600	17600	17600	17600	0
549	20231030	121700	356125820	17600	17600	17600	17600	0
550	20231030	121600	356125820	17600	17600	17600	17600	0
551	20231030	121500	356125820	17600	17600	17600	17600	0
552	20231030	121400	356125820	17600	17600	17600	17600	260
553	20231030	121300	351549820	17600	17610	17610	17590	557
554	20231030	121200	341746260	17660	17670	17670	17660	27
555	20231030	121100	341269410	17690	17690	17690	17690	0
556	20231030	121000	341269410	17690	17690	17690	17690	0
557	20231030	120900	341269410	17690	17670	17690	17670	12
558	20231030	120800	341057350	17700	17700	17700	17700	0
559	20231030	120700	341057350	17700	17700	17700	17700	55
560	20231030	120600	340083850	17730	17730	17730	17730	0
561	20231030	120500	340083850	17730	17730	17730	17730	0
562	20231030	120400	340083850	17730	17730	17730	17730	4
563	20231030	120300	340012930	17730	17720	17730	17720	21
564	20231030	120200	339640660	17730	17730	17730	17730	4
565	20231030	120100	339569740	17730	17720	17750	17720	497
566	20231030	120000	330758250	17730	17730	17730	17730	39
567	20231030	115900	330066780	17740	17740	17740	17740	0
568	20231030	115800	330066780	17740	17740	17740	17740	0
569	20231030	115700	330066780	17740	17740	17740	17740	0
570	20231030	115600	330066780	17740	17740	17740	17740	0
571	20231030	115500	330066780	17740	17740	17740	17740	67
572	20231030	115400	328878200	17740	17740	17740	17740	14
573	20231030	115300	328629840	17740	17740	17740	17740	75
574	20231030	115200	327299340	17740	17790	17790	17740	26
575	20231030	115100	326837830	17790	17790	17790	17790	2
576	20231030	115000	326802250	17830	17830	17830	17830	0
577	20231030	114900	326802250	17830	17830	17830	17830	6
578	20231030	114800	326695270	17850	17850	17850	17850	0
579	20231030	114700	326695270	17850	17850	17850	17850	0
580	20231030	114600	326695270	17850	17820	17850	17820	93
581	20231030	114500	325036330	17830	17830	17830	17830	0
582	20231030	114400	325036330	17830	17830	17830	17830	0
583	20231030	114300	325036330	17830	17830	17830	17830	5
584	20231030	114200	324947180	17840	17840	17840	17840	0
585	20231030	114100	324947180	17840	17840	17840	17840	191
586	20231030	114000	321539740	17840	17830	17840	17830	10
587	20231030	113900	321361400	17820	17820	17820	17820	10
588	20231030	113800	321183200	17820	17820	17820	17820	0
589	20231030	113700	321183200	17820	17820	17820	17820	0
590	20231030	113600	321183200	17820	17800	17820	17800	76
591	20231030	113500	319829090	17810	17800	17810	17800	2
592	20231030	113400	319793480	17790	17790	17790	17790	1
593	20231030	113300	319775690	17810	17790	17810	17790	10
594	20231030	113200	319597740	17800	17800	17800	17800	1
595	20231030	113100	319579940	17800	17750	17800	17750	60
596	20231030	113000	318512820	17680	17680	17680	17680	0
597	20231030	112900	318512820	17680	17680	17680	17680	16
598	20231030	112800	318229940	17800	17800	17800	17800	0
599	20231030	112700	318229940	17800	17800	17800	17800	0
600	20231030	112600	318229940	17800	17800	17800	17800	0
601	20231030	112500	318229940	17800	17800	17800	17800	0
602	20231030	112400	318229940	17800	17800	17800	17800	0
603	20231030	112300	318229940	17800	17800	17800	17800	3
604	20231030	112200	318176540	17800	17800	17800	17800	4
605	20231030	112100	318105340	17800	17800	17800	17800	1
606	20231030	112000	318087540	17810	17810	17810	17810	0
607	20231030	111900	318087540	17810	17810	17810	17810	2
608	20231030	111800	318051920	17820	17820	17820	17820	0
609	20231030	111700	318051920	17820	17820	17820	17820	0
610	20231030	111600	318051920	17820	17770	17820	17750	269
611	20231030	111500	313265030	17770	17770	17770	17770	120
612	20231030	111400	311132630	17800	17800	17800	17800	0
613	20231030	111300	311132630	17800	17800	17800	17800	0
614	20231030	111200	311132630	17800	17810	17810	17800	675
615	20231030	111100	299117620	17860	17690	17860	17680	552
616	20231030	111000	289325870	17680	17680	17680	17680	65
617	20231030	110900	288176670	17730	17660	17730	17660	63
618	20231030	110800	287060380	17720	17610	17720	17610	1427
619	20231030	110700	261856300	17600	17600	17600	17600	5
620	20231030	110600	261768300	17610	17610	17610	17610	0
621	20231030	110500	261768300	17610	17610	17610	17610	1
622	20231030	110400	261750690	17610	17610	17610	17610	11
623	20231030	110300	261556980	17610	17610	17610	17610	5
624	20231030	110200	261468930	17610	17610	17610	17610	12
625	20231030	110100	261257610	17600	17600	17600	17600	14
626	20231030	110000	261011210	17600	17600	17600	17600	41
627	20231030	105900	260289610	17620	17620	17620	17620	0
628	20231030	105800	260289610	17620	17620	17620	17620	0
629	20231030	105700	260289610	17620	17620	17620	17620	0
630	20231030	105600	260289610	17620	17620	17620	17620	0
631	20231030	105500	260289610	17620	17620	17620	17620	193
632	20231030	105400	256888950	17620	17620	17620	17620	0
633	20231030	105300	256888950	17620	17610	17620	17610	101
634	20231030	105200	255109380	17550	17550	17550	17550	0
635	20231030	105100	255109380	17550	17550	17550	17550	0
636	20231030	105000	255109380	17550	17550	17550	17550	0
637	20231030	104900	255109380	17550	17550	17550	17550	2
638	20231030	104800	255074280	17630	17630	17630	17630	0
639	20231030	104700	255074280	17630	17630	17630	17630	1
640	20231030	104600	255056650	17650	17650	17650	17650	155
641	20231030	104500	252320900	17610	17610	17610	17610	0
642	20231030	104400	252320900	17610	17580	17610	17580	23
643	20231030	104300	251916220	17590	17600	17600	17590	55
644	20231030	104200	250948720	17600	17600	17600	17600	0
645	20231030	104100	250948720	17600	17600	17600	17590	11
646	20231030	104000	250755170	17620	17620	17620	17620	0
647	20231030	103900	250755170	17620	17620	17620	17620	0
648	20231030	103800	250755170	17620	17620	17620	17620	0
649	20231030	103700	250755170	17620	17620	17620	17620	0
650	20231030	103600	250755170	17620	17620	17620	17620	0
651	20231030	103500	250755170	17620	17610	17620	17610	90
652	20231030	103400	249169720	17600	17530	17620	17530	113
653	20231030	103300	247184370	17530	17490	17530	17490	58
654	20231030	103200	246169380	17500	17480	17500	17480	231
655	20231030	103100	242131470	17480	17420	17480	17420	381
656	20231030	103000	235479890	17420	17420	17420	17420	7
657	20231030	102900	235357950	17430	17430	17430	17430	0
658	20231030	102800	235357950	17430	17420	17430	17420	8
659	20231030	102700	235218570	17430	17430	17430	17430	0
660	20231030	102600	235218570	17430	17430	17430	17430	1
661	20231030	102500	235201140	17440	17440	17440	17440	0
662	20231030	102400	235201140	17440	17440	17440	17440	0
663	20231030	102300	235201140	17440	17440	17440	17440	0
664	20231030	102200	235201140	17440	17400	17440	17350	113
665	20231030	102100	233235560	17400	17390	17480	17390	55
666	20231030	102000	232275950	17390	17390	17390	17390	0
667	20231030	101900	232275950	17390	17390	17390	17390	1
668	20231030	101800	232258560	17370	17360	17390	17360	403
669	20231030	101700	225257460	17380	17380	17380	17380	0
670	20231030	101600	225257460	17380	17380	17380	17380	0
671	20231030	101500	225257460	17380	17380	17380	17380	0
672	20231030	101400	225257460	17380	17380	17380	17380	0
673	20231030	101300	225257460	17380	17330	17380	17330	488
674	20231030	101200	216797100	17320	17320	17320	17320	0
675	20231030	101100	216797100	17320	17320	17330	17290	28
676	20231030	101000	216312080	17280	17280	17280	17280	1
677	20231030	100900	216294800	17320	17310	17320	17310	2
678	20231030	100800	216260170	17300	17300	17300	17300	0
679	20231030	100700	216260170	17300	17290	17300	17290	379
680	20231030	100600	209703480	17300	17300	17300	17290	132
681	20231030	100500	207419890	17300	17300	17300	17300	50
682	20231030	100400	206554890	17330	17330	17330	17330	2
683	20231030	100300	206520230	17340	17340	17340	17340	0
684	20231030	100200	206520230	17340	17340	17340	17340	0
685	20231030	100100	206520230	17340	17320	17340	17320	70
686	20231030	100000	205307770	17340	17340	17340	17340	4
687	20231030	095900	205238410	17340	17330	17340	17330	7
688	20231030	095800	205117040	17340	17340	17340	17340	0
689	20231030	095700	205117040	17340	17320	17350	17320	804
690	20231030	095600	191182600	17320	17320	17320	17320	0
691	20231030	095500	191182600	17320	17310	17320	17310	279
692	20231030	095400	186352650	17260	17260	17260	17260	0
693	20231030	095300	186352650	17260	17260	17260	17260	124
694	20231030	095200	184212410	17250	17250	17250	17250	1
695	20231030	095100	184195160	17250	17250	17250	17250	31
696	20231030	095000	183660410	17250	17250	17250	17250	42
697	20231030	094900	182935910	17230	17230	17230	17230	30
698	20231030	094800	182419010	17250	17250	17250	17250	5
699	20231030	094700	182332760	17250	17250	17250	17250	2
700	20231030	094600	182298260	17250	17250	17250	17250	0
701	20231030	094500	182298260	17250	17250	17250	17250	5
702	20231030	094400	182212010	17220	17260	17260	17220	715
703	20231030	094300	169883310	17260	17260	17260	17260	0
704	20231030	094200	169883310	17260	17270	17270	17260	65
705	20231030	094100	168761390	17270	17260	17270	17260	19
706	20231030	094000	168433340	17260	17330	17330	17260	421
707	20231030	093900	161143530	17350	17350	17350	17350	0
708	20231030	093800	161143530	17350	17330	17350	17330	3
709	20231030	093700	161091520	17330	17360	17360	17330	281
710	20231030	093600	156214200	17320	17380	17380	17320	908
711	20231030	093500	140460200	17370	17390	17400	17370	80
712	20231030	093400	139070070	17400	17440	17440	17400	806
713	20231030	093300	125038690	17500	17500	17500	17500	0
714	20231030	093200	125038690	17500	17500	17500	17500	0
715	20231030	093100	125038690	17500	17500	17500	17500	0
716	20231030	093000	125038690	17500	17500	17500	17500	1
717	20231030	092900	125021190	17440	17440	17440	17440	0
718	20231030	092800	125021190	17440	17440	17440	17440	1
719	20231030	092700	125003750	17480	17500	17500	17480	108
720	20231030	092600	123113980	17500	17510	17510	17500	193
721	20231030	092500	119734920	17650	17550	17650	17550	61
722	20231030	092400	118662170	17650	17590	17650	17550	303
723	20231030	092300	113338820	17590	17700	17700	17590	104
724	20231030	092200	111502840	17700	17760	17760	17700	144
725	20231030	092100	108945520	17700	17550	17700	17550	1007
726	20231030	092000	91160850	17550	17510	17550	17490	445
727	20231030	091900	83367270	17510	17500	17510	17490	142
728	20231030	091800	80881910	17500	17500	17500	17490	60
729	20231030	091700	79832050	17500	17500	17500	17500	109
730	20231030	091600	77924550	17500	17500	17500	17500	511
731	20231030	091500	68982050	17430	17430	17430	17430	0
732	20231030	091400	68982050	17430	17440	17450	17430	265
733	20231030	091300	64361250	17420	17420	17460	17420	803
734	20231030	091200	50358000	17440	17360	17440	17360	38
735	20231030	091100	49697960	17430	17450	17450	17430	61
736	20231030	091000	48634430	17450	17400	17460	17400	37
737	20231030	090900	47988920	17400	17390	17400	17390	375
738	20231030	090800	41467200	17400	17400	17400	17400	60
739	20231030	090700	40423200	17400	17370	17400	17370	588
740	20231030	090600	30198780	17360	17300	17360	17300	129
741	20231030	090500	27965900	17250	17250	17260	17250	166
742	20231030	090400	25102320	17370	17360	17370	17360	10
743	20231030	090300	24928630	17380	17220	17380	17220	71
744	20231030	090200	23704250	17200	17200	17200	17200	0
745	20231030	090100	23704250	17200	17200	17380	17200	7
746	20231030	090000	23583490	17210	17520	17520	17200	874