KissMeData/200350/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203300	159576550	9540	9540	9540	9540	154
3	20231030	203200	159576550	9540	9540	9540	9540	0
4	20231030	203100	159576550	9540	9540	9540	9540	0
5	20231030	203000	159576550	9540	9540	9540	9540	0
6	20231030	202900	159576550	9540	9540	9540	9540	0
7	20231030	202800	159576550	9540	9540	9540	9540	0
8	20231030	202700	159576550	9540	9540	9540	9540	0
9	20231030	202600	159576550	9540	9540	9540	9540	0
10	20231030	202500	159576550	9540	9540	9540	9540	0
11	20231030	202400	159576550	9540	9540	9540	9540	0
12	20231030	202300	159576550	9540	9540	9540	9540	0
13	20231030	202200	159576550	9540	9540	9540	9540	0
14	20231030	202100	159576550	9540	9540	9540	9540	0
15	20231030	202000	159576550	9540	9540	9540	9540	0
16	20231030	201900	159576550	9540	9540	9540	9540	0
17	20231030	201800	159576550	9540	9540	9540	9540	0
18	20231030	201700	159576550	9540	9540	9540	9540	0
19	20231030	201600	159576550	9540	9540	9540	9540	0
20	20231030	201500	159576550	9540	9540	9540	9540	0
21	20231030	201400	159576550	9540	9540	9540	9540	0
22	20231030	201300	159576550	9540	9540	9540	9540	0
23	20231030	201200	159576550	9540	9540	9540	9540	0
24	20231030	201100	159576550	9540	9540	9540	9540	0
25	20231030	201000	159576550	9540	9540	9540	9540	0
26	20231030	200900	159576550	9540	9540	9540	9540	0
27	20231030	200800	159576550	9540	9540	9540	9540	0
28	20231030	200700	159576550	9540	9540	9540	9540	0
29	20231030	200600	159576550	9540	9540	9540	9540	0
30	20231030	200500	159576550	9540	9540	9540	9540	0
31	20231030	200400	159576550	9540	9540	9540	9540	0
32	20231030	200300	159576550	9540	9540	9540	9540	154
33	20231030	200200	159576550	9540	9540	9540	9540	0
34	20231030	200100	159576550	9540	9540	9540	9540	0
35	20231030	200000	159576550	9540	9540	9540	9540	0
36	20231030	195900	159576550	9540	9540	9540	9540	0
37	20231030	195800	159576550	9540	9540	9540	9540	0
38	20231030	195700	159576550	9540	9540	9540	9540	0
39	20231030	195600	159576550	9540	9540	9540	9540	0
40	20231030	195500	159576550	9540	9540	9540	9540	0
41	20231030	195400	159576550	9540	9540	9540	9540	0
42	20231030	195300	159576550	9540	9540	9540	9540	0
43	20231030	195200	159576550	9540	9540	9540	9540	0
44	20231030	195100	159576550	9540	9540	9540	9540	0
45	20231030	195000	159576550	9540	9540	9540	9540	0
46	20231030	194900	159576550	9540	9540	9540	9540	0
47	20231030	194800	159576550	9540	9540	9540	9540	0
48	20231030	194700	159576550	9540	9540	9540	9540	0
49	20231030	194600	159576550	9540	9540	9540	9540	0
50	20231030	194500	159576550	9540	9540	9540	9540	0
51	20231030	194400	159576550	9540	9540	9540	9540	0
52	20231030	194300	159576550	9540	9540	9540	9540	0
53	20231030	194200	159576550	9540	9540	9540	9540	0
54	20231030	194100	159576550	9540	9540	9540	9540	0
55	20231030	194000	159576550	9540	9540	9540	9540	0
56	20231030	193900	159576550	9540	9540	9540	9540	0
57	20231030	193800	159576550	9540	9540	9540	9540	0
58	20231030	193700	159576550	9540	9540	9540	9540	0
59	20231030	193600	159576550	9540	9540	9540	9540	0
60	20231030	193500	159576550	9540	9540	9540	9540	0
61	20231030	193400	159576550	9540	9540	9540	9540	0
62	20231030	193300	159576550	9540	9540	9540	9540	154
63	20231030	193200	159576550	9540	9540	9540	9540	0
64	20231030	193100	159576550	9540	9540	9540	9540	0
65	20231030	193000	159576550	9540	9540	9540	9540	0
66	20231030	192900	159576550	9540	9540	9540	9540	0
67	20231030	192800	159576550	9540	9540	9540	9540	0
68	20231030	192700	159576550	9540	9540	9540	9540	0
69	20231030	192600	159576550	9540	9540	9540	9540	0
70	20231030	192500	159576550	9540	9540	9540	9540	0
71	20231030	192400	159576550	9540	9540	9540	9540	0
72	20231030	192300	159576550	9540	9540	9540	9540	0
73	20231030	192200	159576550	9540	9540	9540	9540	0
74	20231030	192100	159576550	9540	9540	9540	9540	0
75	20231030	192000	159576550	9540	9540	9540	9540	0
76	20231030	191900	159576550	9540	9540	9540	9540	0
77	20231030	191800	159576550	9540	9540	9540	9540	0
78	20231030	191700	159576550	9540	9540	9540	9540	0
79	20231030	191600	159576550	9540	9540	9540	9540	0
80	20231030	191500	159576550	9540	9540	9540	9540	0
81	20231030	191400	159576550	9540	9540	9540	9540	0
82	20231030	191300	159576550	9540	9540	9540	9540	0
83	20231030	191200	159576550	9540	9540	9540	9540	0
84	20231030	191100	159576550	9540	9540	9540	9540	0
85	20231030	191000	159576550	9540	9540	9540	9540	0
86	20231030	190900	159576550	9540	9540	9540	9540	0
87	20231030	190800	159576550	9540	9540	9540	9540	0
88	20231030	190700	159576550	9540	9540	9540	9540	0
89	20231030	190600	159576550	9540	9540	9540	9540	0
90	20231030	190500	159576550	9540	9540	9540	9540	0
91	20231030	190400	159576550	9540	9540	9540	9540	0
92	20231030	190300	159576550	9540	9540	9540	9540	154
93	20231030	190200	159576550	9540	9540	9540	9540	0
94	20231030	190100	159576550	9540	9540	9540	9540	0
95	20231030	190000	159576550	9540	9540	9540	9540	0
96	20231030	185900	159576550	9540	9540	9540	9540	0
97	20231030	185800	159576550	9540	9540	9540	9540	0
98	20231030	185700	159576550	9540	9540	9540	9540	0
99	20231030	185600	159576550	9540	9540	9540	9540	0
100	20231030	185500	159576550	9540	9540	9540	9540	0
101	20231030	185400	159576550	9540	9540	9540	9540	0
102	20231030	185300	159576550	9540	9540	9540	9540	0
103	20231030	185200	159576550	9540	9540	9540	9540	0
104	20231030	185100	159576550	9540	9540	9540	9540	0
105	20231030	185000	159576550	9540	9540	9540	9540	0
106	20231030	184900	159576550	9540	9540	9540	9540	0
107	20231030	184800	159576550	9540	9540	9540	9540	0
108	20231030	184700	159576550	9540	9540	9540	9540	0
109	20231030	184600	159576550	9540	9540	9540	9540	0
110	20231030	184500	159576550	9540	9540	9540	9540	0
111	20231030	184400	159576550	9540	9540	9540	9540	0
112	20231030	184300	159576550	9540	9540	9540	9540	0
113	20231030	184200	159576550	9540	9540	9540	9540	0
114	20231030	184100	159576550	9540	9540	9540	9540	0
115	20231030	184000	159576550	9540	9540	9540	9540	0
116	20231030	183900	159576550	9540	9540	9540	9540	0
117	20231030	183800	159576550	9540	9540	9540	9540	0
118	20231030	183700	159576550	9540	9540	9540	9540	0
119	20231030	183600	159576550	9540	9540	9540	9540	0
120	20231030	183500	159576550	9540	9540	9540	9540	0
121	20231030	183400	159576550	9540	9540	9540	9540	0
122	20231030	183300	159576550	9540	9540	9540	9540	154
123	20231030	183200	159576550	9540	9540	9540	9540	0
124	20231030	183100	159576550	9540	9540	9540	9540	0
125	20231030	183000	159576550	9540	9540	9540	9540	0
126	20231030	182900	159576550	9540	9540	9540	9540	0
127	20231030	182800	159576550	9540	9540	9540	9540	0
128	20231030	182700	159576550	9540	9540	9540	9540	0
129	20231030	182600	159576550	9540	9540	9540	9540	0
130	20231030	182500	159576550	9540	9540	9540	9540	0
131	20231030	182400	159576550	9540	9540	9540	9540	0
132	20231030	182300	159576550	9540	9540	9540	9540	0
133	20231030	182200	159576550	9540	9540	9540	9540	0
134	20231030	182100	159576550	9540	9540	9540	9540	0
135	20231030	182000	159576550	9540	9540	9540	9540	0
136	20231030	181900	159576550	9540	9540	9540	9540	0
137	20231030	181800	159576550	9540	9540	9540	9540	0
138	20231030	181700	159576550	9540	9540	9540	9540	0
139	20231030	181600	159576550	9540	9540	9540	9540	0
140	20231030	181500	159576550	9540	9540	9540	9540	0
141	20231030	181400	159576550	9540	9540	9540	9540	0
142	20231030	181300	159576550	9540	9540	9540	9540	0
143	20231030	181200	159576550	9540	9540	9540	9540	0
144	20231030	181100	159576550	9540	9540	9540	9540	0
145	20231030	181000	159576550	9540	9540	9540	9540	0
146	20231030	180900	159576550	9540	9540	9540	9540	0
147	20231030	180800	159576550	9540	9540	9540	9540	0
148	20231030	180700	159576550	9540	9540	9540	9540	0
149	20231030	180600	159576550	9540	9540	9540	9540	0
150	20231030	180500	159576550	9540	9540	9540	9540	0
151	20231030	180400	159576550	9540	9540	9540	9540	0
152	20231030	180300	159576550	9540	9540	9540	9540	154
153	20231030	180200	159576550	9540	9540	9540	9540	0
154	20231030	180100	159576550	9540	9540	9540	9540	0
155	20231030	180000	159576550	9540	9540	9540	9540	0
156	20231030	175900	159576550	9540	9540	9540	9540	0
157	20231030	175800	159576550	9540	9540	9540	9540	0
158	20231030	175700	159576550	9540	9540	9540	9540	0
159	20231030	175600	159576550	9540	9540	9540	9540	0
160	20231030	175500	159576550	9540	9540	9540	9540	0
161	20231030	175400	159576550	9540	9540	9540	9540	0
162	20231030	175300	159576550	9540	9540	9540	9540	0
163	20231030	175200	159576550	9540	9540	9540	9540	0
164	20231030	175100	159576550	9540	9540	9540	9540	0
165	20231030	175000	159576550	9540	9540	9540	9540	0
166	20231030	174900	159576550	9540	9540	9540	9540	0
167	20231030	174800	159576550	9540	9540	9540	9540	0
168	20231030	174700	159576550	9540	9540	9540	9540	0
169	20231030	174600	159576550	9540	9540	9540	9540	0
170	20231030	174500	159576550	9540	9540	9540	9540	0
171	20231030	174400	159576550	9540	9540	9540	9540	0
172	20231030	174300	159576550	9540	9540	9540	9540	0
173	20231030	174200	159576550	9540	9540	9540	9540	0
174	20231030	174100	159576550	9540	9540	9540	9540	0
175	20231030	174000	159576550	9540	9540	9540	9540	0
176	20231030	173900	159576550	9540	9540	9540	9540	0
177	20231030	173800	159576550	9540	9540	9540	9540	0
178	20231030	173700	159576550	9540	9540	9540	9540	0
179	20231030	173600	159576550	9540	9540	9540	9540	0
180	20231030	173500	159576550	9540	9540	9540	9540	0
181	20231030	173400	159576550	9540	9540	9540	9540	0
182	20231030	173300	159576550	9540	9540	9540	9540	154
183	20231030	173200	159576550	9540	9540	9540	9540	0
184	20231030	173100	159576550	9540	9540	9540	9540	0
185	20231030	173000	159576550	9540	9540	9540	9540	0
186	20231030	172900	159576550	9540	9540	9540	9540	0
187	20231030	172800	159576550	9540	9540	9540	9540	0
188	20231030	172700	159576550	9540	9540	9540	9540	0
189	20231030	172600	159576550	9540	9540	9540	9540	0
190	20231030	172500	159576550	9540	9540	9540	9540	0
191	20231030	172400	159576550	9540	9540	9540	9540	0
192	20231030	172300	159576550	9540	9540	9540	9540	0
193	20231030	172200	159576550	9540	9540	9540	9540	0
194	20231030	172100	159576550	9540	9540	9540	9540	0
195	20231030	172000	159576550	9540	9540	9540	9540	0
196	20231030	171900	159576550	9540	9540	9540	9540	0
197	20231030	171800	159576550	9540	9540	9540	9540	0
198	20231030	171700	159576550	9540	9540	9540	9540	0
199	20231030	171600	159576550	9540	9540	9540	9540	0
200	20231030	171500	159576550	9540	9540	9540	9540	0
201	20231030	171400	159576550	9540	9540	9540	9540	0
202	20231030	171300	159576550	9540	9540	9540	9540	0
203	20231030	171200	159576550	9540	9540	9540	9540	0
204	20231030	171100	159576550	9540	9540	9540	9540	0
205	20231030	171000	159576550	9540	9540	9540	9540	0
206	20231030	170900	159576550	9540	9540	9540	9540	0
207	20231030	170800	159576550	9540	9540	9540	9540	0
208	20231030	170700	159576550	9540	9540	9540	9540	0
209	20231030	170600	159576550	9540	9540	9540	9540	0
210	20231030	170500	159576550	9540	9540	9540	9540	0
211	20231030	170400	159576550	9540	9540	9540	9540	0
212	20231030	170300	159576550	9540	9540	9540	9540	154
213	20231030	170200	159576550	9540	9540	9540	9540	0
214	20231030	170100	159576550	9540	9540	9540	9540	0
215	20231030	170000	159576550	9540	9540	9540	9540	0
216	20231030	165900	159576550	9540	9540	9540	9540	0
217	20231030	165800	159576550	9540	9540	9540	9540	0
218	20231030	165700	159576550	9540	9540	9540	9540	0
219	20231030	165600	159576550	9540	9540	9540	9540	0
220	20231030	165500	159576550	9540	9540	9540	9540	0
221	20231030	165400	159576550	9540	9540	9540	9540	0
222	20231030	165300	159576550	9540	9540	9540	9540	0
223	20231030	165200	159576550	9540	9540	9540	9540	0
224	20231030	165100	159576550	9540	9540	9540	9540	0
225	20231030	165000	159576550	9540	9540	9540	9540	0
226	20231030	164900	159576550	9540	9540	9540	9540	0
227	20231030	164800	159576550	9540	9540	9540	9540	0
228	20231030	164700	159576550	9540	9540	9540	9540	0
229	20231030	164600	159576550	9540	9540	9540	9540	0
230	20231030	164500	159576550	9540	9540	9540	9540	0
231	20231030	164400	159576550	9540	9540	9540	9540	0
232	20231030	164300	159576550	9540	9540	9540	9540	0
233	20231030	164200	159576550	9540	9540	9540	9540	0
234	20231030	164100	159576550	9540	9540	9540	9540	0
235	20231030	164000	159576550	9540	9540	9540	9540	0
236	20231030	163900	159576550	9540	9540	9540	9540	0
237	20231030	163800	159576550	9540	9540	9540	9540	0
238	20231030	163700	159576550	9540	9540	9540	9540	0
239	20231030	163600	159576550	9540	9540	9540	9540	0
240	20231030	163500	159576550	9540	9540	9540	9540	0
241	20231030	163400	159576550	9540	9540	9540	9540	0
242	20231030	163300	159576550	9540	9540	9540	9540	154
243	20231030	163200	159576550	9540	9540	9540	9540	0
244	20231030	163100	159576550	9540	9540	9540	9540	0
245	20231030	163000	159576550	9540	9540	9540	9540	0
246	20231030	162900	159576550	9540	9540	9540	9540	0
247	20231030	162800	159576550	9540	9540	9540	9540	0
248	20231030	162700	159576550	9540	9540	9540	9540	0
249	20231030	162600	159576550	9540	9540	9540	9540	0
250	20231030	162500	159576550	9540	9540	9540	9540	0
251	20231030	162400	159576550	9540	9540	9540	9540	0
252	20231030	162300	159576550	9540	9540	9540	9540	0
253	20231030	162200	159576550	9540	9540	9540	9540	0
254	20231030	162100	159576550	9540	9540	9540	9540	0
255	20231030	162000	159576550	9540	9540	9540	9540	0
256	20231030	161900	159576550	9540	9540	9540	9540	0
257	20231030	161800	159576550	9540	9540	9540	9540	0
258	20231030	161700	159576550	9540	9540	9540	9540	0
259	20231030	161600	159576550	9540	9540	9540	9540	0
260	20231030	161500	159576550	9540	9540	9540	9540	0
261	20231030	161400	159576550	9540	9540	9540	9540	0
262	20231030	161300	159576550	9540	9540	9540	9540	0
263	20231030	161200	159576550	9540	9540	9540	9540	0
264	20231030	161100	159576550	9540	9540	9540	9540	0
265	20231030	161000	159576550	9540	9540	9540	9540	0
266	20231030	160900	159576550	9540	9540	9540	9540	0
267	20231030	160800	159576550	9540	9540	9540	9540	0
268	20231030	160700	159576550	9540	9540	9540	9540	0
269	20231030	160600	159576550	9540	9540	9540	9540	0
270	20231030	160500	159576550	9540	9540	9540	9540	0
271	20231030	160400	159576550	9540	9540	9540	9540	0
272	20231030	160300	159576550	9540	9540	9540	9540	154
273	20231030	160200	159576550	9540	9540	9540	9540	0
274	20231030	160100	159576550	9540	9540	9540	9540	0
275	20231030	160000	159576550	9540	9540	9540	9540	0
276	20231030	155900	159576550	9540	9540	9540	9540	0
277	20231030	155800	159576550	9540	9540	9540	9540	0
278	20231030	155700	159576550	9540	9540	9540	9540	0
279	20231030	155600	159576550	9540	9540	9540	9540	0
280	20231030	155500	159576550	9540	9540	9540	9540	0
281	20231030	155400	159576550	9540	9540	9540	9540	0
282	20231030	155300	159576550	9540	9540	9540	9540	0
283	20231030	155200	159576550	9540	9540	9540	9540	0
284	20231030	155100	159576550	9540	9540	9540	9540	0
285	20231030	155000	159576550	9540	9540	9540	9540	0
286	20231030	154900	159576550	9540	9540	9540	9540	0
287	20231030	154800	159576550	9540	9540	9540	9540	0
288	20231030	154700	159576550	9540	9540	9540	9540	0
289	20231030	154600	159576550	9540	9540	9540	9540	0
290	20231030	154500	159576550	9540	9540	9540	9540	0
291	20231030	154400	159576550	9540	9540	9540	9540	0
292	20231030	154300	159576550	9540	9540	9540	9540	0
293	20231030	154200	159576550	9540	9540	9540	9540	0
294	20231030	154100	159576550	9540	9540	9540	9540	0
295	20231030	154000	159576550	9540	9540	9540	9540	0
296	20231030	153900	159576550	9540	9540	9540	9540	0
297	20231030	153800	159576550	9540	9540	9540	9540	0
298	20231030	153700	159576550	9540	9540	9540	9540	0
299	20231030	153600	159576550	9540	9540	9540	9540	0
300	20231030	153500	159576550	9540	9540	9540	9540	0
301	20231030	153400	159576550	9540	9540	9540	9540	0
302	20231030	153300	159576550	9540	9540	9540	9540	154
303	20231030	153200	159576550	9540	9540	9540	9540	0
304	20231030	153100	159576550	9540	9540	9540	9540	0
305	20231030	153000	159576550	9540	9540	9540	9540	154
306	20231030	152900	158107390	9590	9590	9590	9590	0
307	20231030	152800	158107390	9590	9590	9590	9590	0
308	20231030	152700	158107390	9590	9590	9590	9590	0
309	20231030	152600	158107390	9590	9590	9590	9590	0
310	20231030	152500	158107390	9590	9590	9590	9590	0
311	20231030	152400	158107390	9590	9590	9590	9590	0
312	20231030	152300	158107390	9590	9590	9590	9590	0
313	20231030	152200	158107390	9590	9590	9590	9590	0
314	20231030	152100	158107390	9590	9590	9590	9590	0
315	20231030	152000	158107390	9590	9590	9590	9590	0
316	20231030	151900	158107390	9590	9590	9590	9590	7
317	20231030	151800	158040260	9590	9590	9590	9590	0
318	20231030	151700	158040260	9590	9590	9590	9590	7
319	20231030	151600	157973130	9600	9600	9600	9600	0
320	20231030	151500	157973130	9600	9600	9600	9600	1
321	20231030	151400	157963530	9590	9590	9590	9590	0
322	20231030	151300	157963530	9590	9590	9590	9590	16
323	20231030	151200	157810090	9550	9550	9550	9550	0
324	20231030	151100	157810090	9550	9550	9550	9550	0
325	20231030	151000	157810090	9550	9550	9550	9550	1
326	20231030	150900	157800540	9590	9590	9590	9590	0
327	20231030	150800	157800540	9590	9570	9590	9570	3
328	20231030	150700	157771800	9540	9540	9540	9540	0
329	20231030	150600	157771800	9540	9540	9540	9540	2
330	20231030	150500	157752720	9540	9540	9540	9540	0
331	20231030	150400	157752720	9540	9540	9540	9530	25
332	20231030	150300	157514260	9560	9560	9560	9560	0
333	20231030	150200	157514260	9560	9560	9560	9560	0
334	20231030	150100	157514260	9560	9560	9560	9560	0
335	20231030	150000	157514260	9560	9560	9560	9560	0
336	20231030	145900	157514260	9560	9560	9560	9560	0
337	20231030	145800	157514260	9560	9560	9560	9560	0
338	20231030	145700	157514260	9560	9520	9560	9510	151
339	20231030	145600	156078100	9560	9520	9560	9510	201
340	20231030	145500	154166440	9510	9510	9510	9510	501
341	20231030	145400	149401930	9520	9520	9520	9520	0
342	20231030	145300	149401930	9520	9530	9560	9520	1265
343	20231030	145200	137358890	9520	9530	9530	9520	200
344	20231030	145100	135454690	9520	9530	9530	9520	330
345	20231030	145000	132312890	9520	9520	9520	9520	0
346	20231030	144900	132312890	9520	9520	9520	9520	0
347	20231030	144800	132312890	9520	9520	9520	9520	0
348	20231030	144700	132312890	9520	9520	9520	9510	235
349	20231030	144600	130075780	9520	9520	9520	9520	0
350	20231030	144500	130075780	9520	9520	9520	9520	0
351	20231030	144400	130075780	9520	9520	9520	9520	0
352	20231030	144300	130075780	9520	9520	9520	9520	0
353	20231030	144200	130075780	9520	9520	9520	9520	200
354	20231030	144100	128171780	9510	9510	9510	9510	0
355	20231030	144000	128171780	9510	9520	9520	9510	119
356	20231030	143900	127038940	9520	9520	9520	9520	0
357	20231030	143800	127038940	9520	9520	9520	9520	43
358	20231030	143700	126629580	9520	9520	9520	9520	200
359	20231030	143600	124725580	9520	9520	9520	9520	0
360	20231030	143500	124725580	9520	9520	9520	9520	0
361	20231030	143400	124725580	9520	9520	9520	9520	0
362	20231030	143300	124725580	9520	9520	9520	9520	0
363	20231030	143200	124725580	9520	9520	9520	9520	0
364	20231030	143100	124725580	9520	9520	9520	9520	0
365	20231030	143000	124725580	9520	9520	9520	9520	0
366	20231030	142900	124725580	9520	9520	9520	9520	0
367	20231030	142800	124725580	9520	9520	9520	9520	0
368	20231030	142700	124725580	9520	9520	9520	9520	201
369	20231030	142600	122812060	9520	9520	9520	9520	13
370	20231030	142500	122688300	9520	9520	9520	9520	0
371	20231030	142400	122688300	9520	9520	9520	9520	0
372	20231030	142300	122688300	9520	9520	9520	9520	0
373	20231030	142200	122688300	9520	9520	9520	9520	200
374	20231030	142100	120784300	9590	9590	9590	9590	0
375	20231030	142000	120784300	9590	9590	9590	9590	0
376	20231030	141900	120784300	9590	9590	9590	9590	0
377	20231030	141800	120784300	9590	9590	9590	9590	0
378	20231030	141700	120784300	9590	9530	9590	9520	371
379	20231030	141600	117239650	9590	9590	9590	9590	0
380	20231030	141500	117239650	9590	9590	9590	9590	57
381	20231030	141400	116693020	9580	9570	9580	9570	40
382	20231030	141300	116309830	9570	9520	9570	9520	207
383	20231030	141200	114331440	9520	9520	9520	9520	200
384	20231030	141100	112427440	9520	9520	9520	9520	0
385	20231030	141000	112427440	9520	9520	9520	9520	100
386	20231030	140900	111475440	9520	9520	9520	9520	0
387	20231030	140800	111475440	9520	9520	9520	9520	0
388	20231030	140700	111475440	9520	9560	9560	9520	148
389	20231030	140600	110066090	9560	9560	9560	9560	0
390	20231030	140500	110066090	9560	9560	9560	9560	0
391	20231030	140400	110066090	9560	9560	9560	9560	6
392	20231030	140300	110008730	9520	9520	9520	9520	0
393	20231030	140200	110008730	9520	9520	9520	9520	0
394	20231030	140100	110008730	9520	9520	9520	9520	0
395	20231030	140000	110008730	9520	9520	9520	9520	0
396	20231030	135900	110008730	9520	9520	9520	9520	0
397	20231030	135800	110008730	9520	9520	9520	9520	0
398	20231030	135700	110008730	9520	9530	9530	9520	100
399	20231030	135600	109056590	9520	9520	9520	9520	0
400	20231030	135500	109056590	9520	9520	9520	9520	0
401	20231030	135400	109056590	9520	9520	9520	9520	0
402	20231030	135300	109056590	9520	9520	9520	9520	0
403	20231030	135200	109056590	9520	9520	9520	9520	0
404	20231030	135100	109056590	9520	9530	9530	9520	140
405	20231030	135000	107723080	9520	9520	9520	9520	100
406	20231030	134900	106771080	9520	9520	9520	9520	0
407	20231030	134800	106771080	9520	9520	9520	9520	0
408	20231030	134700	106771080	9520	9520	9520	9520	0
409	20231030	134600	106771080	9520	9520	9520	9520	140
410	20231030	134500	105438280	9550	9540	9550	9540	282
411	20231030	134400	102745200	9540	9540	9540	9540	0
412	20231030	134300	102745200	9540	9540	9540	9540	0
413	20231030	134200	102745200	9540	9540	9540	9540	1
414	20231030	134100	102735660	9510	9510	9510	9510	140
415	20231030	134000	101404260	9510	9510	9510	9510	0
416	20231030	133900	101404260	9510	9510	9510	9510	0
417	20231030	133800	101404260	9510	9510	9510	9510	0
418	20231030	133700	101404260	9510	9510	9510	9510	0
419	20231030	133600	101404260	9510	9510	9510	9510	100
420	20231030	133500	100453260	9510	9510	9510	9510	0
421	20231030	133400	100453260	9510	9510	9510	9510	0
422	20231030	133300	100453260	9510	9510	9510	9510	0
423	20231030	133200	100453260	9510	9510	9510	9510	0
424	20231030	133100	100453260	9510	9510	9510	9510	0
425	20231030	133000	100453260	9510	9510	9510	9510	0
426	20231030	132900	100453260	9510	9510	9510	9510	0
427	20231030	132800	100453260	9510	9510	9510	9510	0
428	20231030	132700	100453260	9510	9520	9520	9510	100
429	20231030	132600	99501640	9520	9520	9520	9520	0
430	20231030	132500	99501640	9520	9520	9520	9520	0
431	20231030	132400	99501640	9520	9520	9520	9520	0
432	20231030	132300	99501640	9520	9520	9520	9520	0
433	20231030	132200	99501640	9520	9520	9520	9520	0
434	20231030	132100	99501640	9520	9520	9520	9520	0
435	20231030	132000	99501640	9520	9530	9530	9520	140
436	20231030	131900	98168340	9590	9590	9590	9590	0
437	20231030	131800	98168340	9590	9590	9590	9590	0
438	20231030	131700	98168340	9590	9590	9590	9590	1
439	20231030	131600	98158750	9520	9520	9520	9520	0
440	20231030	131500	98158750	9520	9520	9520	9520	140
441	20231030	131400	96825950	9520	9520	9520	9520	0
442	20231030	131300	96825950	9520	9520	9520	9520	0
443	20231030	131200	96825950	9520	9520	9520	9520	0
444	20231030	131100	96825950	9520	9520	9520	9520	16
445	20231030	131000	96673630	9520	9520	9520	9520	140
446	20231030	130900	95340830	9580	9580	9580	9580	0
447	20231030	130800	95340830	9580	9580	9580	9580	0
448	20231030	130700	95340830	9580	9580	9580	9580	1
449	20231030	130600	95331250	9520	9520	9520	9520	0
450	20231030	130500	95331250	9520	9530	9530	9520	135
451	20231030	130400	94045890	9520	9520	9520	9520	0
452	20231030	130300	94045890	9520	9520	9520	9520	0
453	20231030	130200	94045890	9520	9520	9520	9520	0
454	20231030	130100	94045890	9520	9520	9520	9520	0
455	20231030	130000	94045890	9520	9520	9520	9520	0
456	20231030	125900	94045890	9520	9520	9520	9520	0
457	20231030	125800	94045890	9520	9520	9520	9520	0
458	20231030	125700	94045890	9520	9520	9520	9520	0
459	20231030	125600	94045890	9520	9520	9520	9520	0
460	20231030	125500	94045890	9520	9520	9520	9520	0
461	20231030	125400	94045890	9520	9570	9570	9520	100
462	20231030	125300	93093380	9570	9570	9570	9570	0
463	20231030	125200	93093380	9570	9570	9570	9570	0
464	20231030	125100	93093380	9570	9570	9570	9570	0
465	20231030	125000	93093380	9570	9570	9570	9570	0
466	20231030	124900	93093380	9570	9570	9570	9570	2
467	20231030	124800	93074240	9570	9570	9570	9570	0
468	20231030	124700	93074240	9570	9570	9570	9570	1
469	20231030	124600	93064670	9580	9580	9580	9580	0
470	20231030	124500	93064670	9580	9580	9580	9580	0
471	20231030	124400	93064670	9580	9580	9580	9580	0
472	20231030	124300	93064670	9580	9580	9580	9580	0
473	20231030	124200	93064670	9580	9580	9580	9580	0
474	20231030	124100	93064670	9580	9580	9580	9580	70
475	20231030	124000	92394070	9580	9580	9580	9580	0
476	20231030	123900	92394070	9580	9580	9580	9580	0
477	20231030	123800	92394070	9580	9580	9580	9580	0
478	20231030	123700	92394070	9580	9580	9580	9580	0
479	20231030	123600	92394070	9580	9580	9580	9580	1
480	20231030	123500	92384490	9520	9520	9520	9520	0
481	20231030	123400	92384490	9520	9580	9580	9520	136
482	20231030	123300	91088580	9520	9520	9520	9520	0
483	20231030	123200	91088580	9520	9520	9520	9520	0
484	20231030	123100	91088580	9520	9520	9520	9520	0
485	20231030	123000	91088580	9520	9520	9520	9520	0
486	20231030	122900	91088580	9520	9520	9520	9520	135
487	20231030	122800	89803380	9580	9580	9580	9580	10
488	20231030	122700	89707580	9510	9510	9510	9510	0
489	20231030	122600	89707580	9510	9520	9520	9510	100
490	20231030	122500	88755850	9520	9520	9520	9520	0
491	20231030	122400	88755850	9520	9520	9520	9520	135
492	20231030	122300	87470650	9590	9590	9590	9590	0
493	20231030	122200	87470650	9590	9590	9590	9590	0
494	20231030	122100	87470650	9590	9590	9590	9590	1
495	20231030	122000	87461060	9590	9590	9590	9590	0
496	20231030	121900	87461060	9590	9540	9590	9520	349
497	20231030	121800	84122870	9590	9590	9590	9590	0
498	20231030	121700	84122870	9590	9590	9590	9590	2
499	20231030	121600	84103690	9600	9600	9600	9600	0
500	20231030	121500	84103690	9600	9600	9600	9600	0
501	20231030	121400	84103690	9600	9600	9600	9600	0
502	20231030	121300	84103690	9600	9600	9600	9600	0
503	20231030	121200	84103690	9600	9600	9600	9600	0
504	20231030	121100	84103690	9600	9600	9600	9600	0
505	20231030	121000	84103690	9600	9600	9600	9600	0
506	20231030	120900	84103690	9600	9600	9600	9600	0
507	20231030	120800	84103690	9600	9600	9600	9600	0
508	20231030	120700	84103690	9600	9590	9600	9590	7
509	20231030	120600	84036550	9590	9590	9590	9590	0
510	20231030	120500	84036550	9590	9590	9590	9590	0
511	20231030	120400	84036550	9590	9590	9590	9590	1
512	20231030	120300	84026960	9510	9510	9510	9510	1
513	20231030	120200	84017450	9510	9510	9510	9510	0
514	20231030	120100	84017450	9510	9510	9510	9510	100
515	20231030	120000	83066450	9550	9550	9550	9550	1
516	20231030	115900	83056900	9550	9550	9550	9550	0
517	20231030	115800	83056900	9550	9550	9550	9550	1
518	20231030	115700	83047350	9510	9520	9520	9510	105
519	20231030	115600	82048560	9590	9590	9590	9590	0
520	20231030	115500	82048560	9590	9540	9590	9540	2
521	20231030	115400	82029430	9520	9520	9520	9520	0
522	20231030	115300	82029430	9520	9590	9590	9520	136
523	20231030	115200	80734410	9520	9520	9520	9520	0
524	20231030	115100	80734410	9520	9520	9520	9520	0
525	20231030	115000	80734410	9520	9520	9520	9520	0
526	20231030	114900	80734410	9520	9520	9520	9520	0
527	20231030	114800	80734410	9520	9550	9550	9520	148
528	20231030	114700	79324820	9540	9540	9540	9540	0
529	20231030	114600	79324820	9540	9540	9540	9540	0
530	20231030	114500	79324820	9540	9540	9540	9540	0
531	20231030	114400	79324820	9540	9540	9540	9540	0
532	20231030	114300	79324820	9540	9540	9540	9540	0
533	20231030	114200	79324820	9540	9540	9540	9540	0
534	20231030	114100	79324820	9540	9540	9540	9540	0
535	20231030	114000	79324820	9540	9540	9540	9540	0
536	20231030	113900	79324820	9540	9540	9540	9540	0
537	20231030	113800	79324820	9540	9520	9540	9520	138
538	20231030	113700	78011000	9520	9520	9520	9520	0
539	20231030	113600	78011000	9520	9520	9520	9520	0
540	20231030	113500	78011000	9520	9530	9530	9520	12
541	20231030	113400	77896680	9520	9520	9520	9520	0
542	20231030	113300	77896680	9520	9550	9550	9520	223
543	20231030	113200	75771080	9550	9570	9580	9550	12
544	20231030	113100	75656430	9570	9550	9570	9550	8
545	20231030	113000	75580010	9520	9520	9520	9520	0
546	20231030	112900	75580010	9520	9520	9520	9520	0
547	20231030	112800	75580010	9520	9520	9520	9520	135
548	20231030	112700	74294810	9570	9570	9570	9570	0
549	20231030	112600	74294810	9570	9570	9570	9570	0
550	20231030	112500	74294810	9570	9520	9570	9510	202
551	20231030	112400	72372470	9520	9570	9570	9520	201
552	20231030	112300	70458600	9520	9530	9530	9520	135
553	20231030	112200	69172500	9530	9530	9530	9530	60
554	20231030	112100	68600700	9520	9520	9520	9520	0
555	20231030	112000	68600700	9520	9520	9520	9520	0
556	20231030	111900	68600700	9520	9520	9520	9520	0
557	20231030	111800	68600700	9520	9540	9540	9520	135
558	20231030	111700	67315350	9540	9540	9540	9540	0
559	20231030	111600	67315350	9540	9540	9540	9540	0
560	20231030	111500	67315350	9540	9540	9540	9540	1
561	20231030	111400	67305810	9530	9530	9530	9530	0
562	20231030	111300	67305810	9530	9550	9550	9530	135
563	20231030	111200	66017160	9550	9550	9550	9550	0
564	20231030	111100	66017160	9550	9550	9550	9550	0
565	20231030	111000	66017160	9550	9550	9550	9550	0
566	20231030	110900	66017160	9550	9580	9580	9550	20
567	20231030	110800	65825880	9550	9550	9550	9550	0
568	20231030	110700	65825880	9550	9550	9550	9550	135
569	20231030	110600	64536630	9530	9530	9530	9530	0
570	20231030	110500	64536630	9530	9530	9530	9530	0
571	20231030	110400	64536630	9530	9530	9530	9530	0
572	20231030	110300	64536630	9530	9530	9530	9530	0
573	20231030	110200	64536630	9530	9560	9570	9530	320
574	20231030	110100	61478340	9550	9550	9550	9550	0
575	20231030	110000	61478340	9550	9540	9550	9540	112
576	20231030	105900	60408760	9520	9520	9520	9520	0
577	20231030	105800	60408760	9520	9520	9520	9520	0
578	20231030	105700	60408760	9520	9510	9520	9500	396
579	20231030	105600	56642370	9540	9540	9540	9540	1
580	20231030	105500	56632830	9520	9520	9520	9520	150
581	20231030	105400	55204830	9520	9520	9520	9520	0
582	20231030	105300	55204830	9520	9520	9520	9520	0
583	20231030	105200	55204830	9520	9530	9530	9520	135
584	20231030	105100	53919590	9560	9560	9560	9560	1
585	20231030	105000	53910030	9520	9520	9520	9520	0
586	20231030	104900	53910030	9520	9520	9520	9520	0
587	20231030	104800	53910030	9520	9520	9520	9520	0
588	20231030	104700	53910030	9520	9520	9520	9520	135
589	20231030	104600	52624830	9520	9520	9520	9520	0
590	20231030	104500	52624830	9520	9520	9520	9520	0
591	20231030	104400	52624830	9520	9520	9520	9520	0
592	20231030	104300	52624830	9520	9520	9520	9520	0
593	20231030	104200	52624830	9520	9530	9530	9520	136
594	20231030	104100	51330050	9570	9570	9570	9570	0
595	20231030	104000	51330050	9570	9570	9570	9570	10
596	20231030	103900	51234350	9570	9520	9570	9520	6
597	20231030	103800	51177180	9520	9520	9520	9520	0
598	20231030	103700	51177180	9520	9570	9570	9520	136
599	20231030	103600	49882410	9520	9520	9520	9520	0
600	20231030	103500	49882410	9520	9520	9520	9520	0
601	20231030	103400	49882410	9520	9520	9520	9520	0
602	20231030	103300	49882410	9520	9520	9520	9520	0
603	20231030	103200	49882410	9520	9520	9520	9520	135
604	20231030	103100	48597210	9500	9510	9510	9500	150
605	20231030	103000	47172130	9500	9520	9520	9500	229
606	20231030	102900	44994050	9510	9510	9510	9510	0
607	20231030	102800	44994050	9510	9510	9510	9510	0
608	20231030	102700	44994050	9510	9530	9530	9510	10
609	20231030	102600	44898850	9500	9500	9500	9500	0
610	20231030	102500	44898850	9500	9520	9520	9500	100
611	20231030	102400	43948720	9520	9520	9520	9520	0
612	20231030	102300	43948720	9520	9520	9520	9520	0
613	20231030	102200	43948720	9520	9520	9520	9520	135
614	20231030	102100	42663520	9570	9570	9570	9570	0
615	20231030	102000	42663520	9570	9570	9570	9570	1
616	20231030	101900	42653950	9520	9520	9520	9520	0
617	20231030	101800	42653950	9520	9520	9520	9520	0
618	20231030	101700	42653950	9520	9520	9520	9520	135
619	20231030	101600	41368750	9580	9580	9580	9580	0
620	20231030	101500	41368750	9580	9570	9580	9570	3
621	20231030	101400	41340020	9570	9570	9570	9570	0
622	20231030	101300	41340020	9570	9570	9570	9570	0
623	20231030	101200	41340020	9570	9570	9570	9570	4
624	20231030	101100	41301740	9570	9570	9570	9570	1
625	20231030	101000	41292170	9520	9520	9520	9520	0
626	20231030	100900	41292170	9520	9520	9520	9520	0
627	20231030	100800	41292170	9520	9520	9520	9520	0
628	20231030	100700	41292170	9520	9520	9520	9520	135
629	20231030	100600	40006970	9580	9580	9580	9580	14
630	20231030	100500	39872850	9620	9620	9620	9620	0
631	20231030	100400	39872850	9620	9620	9620	9620	0
632	20231030	100300	39872850	9620	9620	9620	9620	0
633	20231030	100200	39872850	9620	9620	9620	9620	0
634	20231030	100100	39872850	9620	9620	9620	9620	0
635	20231030	100000	39872850	9620	9620	9620	9620	1
636	20231030	095900	39863230	9520	9520	9520	9520	150
637	20231030	095800	38435230	9520	9550	9550	9520	240
638	20231030	095700	36149400	9600	9600	9600	9600	0
639	20231030	095600	36149400	9600	9600	9600	9600	2
640	20231030	095500	36130200	9520	9520	9520	9520	0
641	20231030	095400	36130200	9520	9520	9520	9520	0
642	20231030	095300	36130200	9520	9520	9520	9520	0
643	20231030	095200	36130200	9520	9520	9520	9520	0
644	20231030	095100	36130200	9520	9520	9520	9520	0
645	20231030	095000	36130200	9520	9560	9560	9520	100
646	20231030	094900	35177680	9520	9520	9520	9520	0
647	20231030	094800	35177680	9520	9540	9540	9520	125
648	20231030	094700	33987640	9540	9570	9570	9540	246
649	20231030	094600	31638350	9580	9580	9580	9580	1
650	20231030	094500	31628770	9590	9590	9590	9590	101
651	20231030	094400	30660180	9600	9600	9600	9600	11
652	20231030	094300	30554580	9660	9660	9660	9660	0
653	20231030	094200	30554580	9660	9660	9660	9660	0
654	20231030	094100	30554580	9660	9660	9660	9660	0
655	20231030	094000	30554580	9660	9660	9660	9660	0
656	20231030	093900	30554580	9660	9660	9660	9660	0
657	20231030	093800	30554580	9660	9660	9660	9660	0
658	20231030	093700	30554580	9660	9660	9660	9660	0
659	20231030	093600	30554580	9660	9660	9660	9660	6
660	20231030	093500	30496620	9650	9650	9650	9650	1
661	20231030	093400	30486970	9640	9640	9640	9640	0
662	20231030	093300	30486970	9640	9640	9640	9640	0
663	20231030	093200	30486970	9640	9640	9640	9640	1
664	20231030	093100	30477330	9560	9560	9560	9560	10
665	20231030	093000	30381730	9640	9640	9640	9640	0
666	20231030	092900	30381730	9640	9640	9640	9640	0
667	20231030	092800	30381730	9640	9560	9640	9560	4
668	20231030	092700	30343410	9550	9550	9550	9550	0
669	20231030	092600	30343410	9550	9550	9550	9550	250
670	20231030	092500	27955910	9640	9550	9640	9550	103
671	20231030	092400	26972170	9660	9660	9660	9660	1
672	20231030	092300	26962510	9670	9670	9670	9670	0
673	20231030	092200	26962510	9670	9640	9670	9640	2
674	20231030	092100	26943200	9540	9540	9540	9540	1
675	20231030	092000	26933660	9550	9550	9550	9550	0
676	20231030	091900	26933660	9550	9550	9550	9550	1
677	20231030	091800	26924110	9450	9450	9450	9450	0
678	20231030	091700	26924110	9450	9450	9450	9450	0
679	20231030	091600	26924110	9450	9460	9460	9450	70
680	20231030	091500	26262570	9520	9520	9520	9520	0
681	20231030	091400	26262570	9520	9520	9520	9520	0
682	20231030	091300	26262570	9520	9520	9520	9520	0
683	20231030	091200	26262570	9520	9520	9520	9520	1
684	20231030	091100	26253050	9460	9460	9460	9460	0
685	20231030	091000	26253050	9460	9460	9460	9460	20
686	20231030	090900	26063850	9470	9470	9470	9470	21
687	20231030	090800	25864980	9520	9490	9520	9470	261
688	20231030	090700	23388760	9430	9620	9620	9430	408
689	20231030	090600	19511190	9630	9630	9630	9630	4
690	20231030	090500	19472670	9640	9640	9640	9640	1
691	20231030	090400	19463030	9540	9540	9540	9540	0
692	20231030	090300	19463030	9540	9540	9540	9540	5
693	20231030	090200	19415330	9690	9690	9690	9690	0
694	20231030	090100	19415330	9690	9690	9690	9690	10
695	20231030	090000	19318430	9690	9520	9690	9520	2009