KissMeData/000020/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183000	401007600	9680	9680	9680	9680	269
3	20231030	182900	401007600	9680	9680	9680	9680	0
4	20231030	182800	401007600	9680	9680	9680	9680	0
5	20231030	182700	401007600	9680	9680	9680	9680	0
6	20231030	182600	401007600	9680	9680	9680	9680	0
7	20231030	182500	401007600	9680	9680	9680	9680	0
8	20231030	182400	401007600	9680	9680	9680	9680	0
9	20231030	182300	401007600	9680	9680	9680	9680	0
10	20231030	182200	401007600	9680	9680	9680	9680	0
11	20231030	182100	401007600	9680	9680	9680	9680	0
12	20231030	182000	401007600	9680	9680	9680	9680	0
13	20231030	181900	401007600	9680	9680	9680	9680	0
14	20231030	181800	401007600	9680	9680	9680	9680	0
15	20231030	181700	401007600	9680	9680	9680	9680	0
16	20231030	181600	401007600	9680	9680	9680	9680	0
17	20231030	181500	401007600	9680	9680	9680	9680	0
18	20231030	181400	401007600	9680	9680	9680	9680	0
19	20231030	181300	401007600	9680	9680	9680	9680	0
20	20231030	181200	401007600	9680	9680	9680	9680	0
21	20231030	181100	401007600	9680	9680	9680	9680	0
22	20231030	181000	401007600	9680	9680	9680	9680	0
23	20231030	180900	401007600	9680	9680	9680	9680	0
24	20231030	180800	401007600	9680	9680	9680	9680	0
25	20231030	180700	401007600	9680	9680	9680	9680	0
26	20231030	180600	401007600	9680	9680	9680	9680	0
27	20231030	180500	401007600	9680	9680	9680	9680	0
28	20231030	180400	401007600	9680	9680	9680	9680	0
29	20231030	180300	401007600	9680	9680	9680	9680	0
30	20231030	180200	401007600	9680	9680	9680	9680	0
31	20231030	180100	401007600	9680	9680	9680	9680	0
32	20231030	180000	401007600	9680	9680	9680	9680	269
33	20231030	175900	401007600	9680	9680	9680	9680	0
34	20231030	175800	401007600	9680	9680	9680	9680	0
35	20231030	175700	401007600	9680	9680	9680	9680	0
36	20231030	175600	401007600	9680	9680	9680	9680	0
37	20231030	175500	401007600	9680	9680	9680	9680	0
38	20231030	175400	401007600	9680	9680	9680	9680	0
39	20231030	175300	401007600	9680	9680	9680	9680	0
40	20231030	175200	401007600	9680	9680	9680	9680	0
41	20231030	175100	401007600	9680	9680	9680	9680	0
42	20231030	175000	401007600	9680	9680	9680	9680	0
43	20231030	174900	401007600	9680	9680	9680	9680	0
44	20231030	174800	401007600	9680	9680	9680	9680	0
45	20231030	174700	401007600	9680	9680	9680	9680	0
46	20231030	174600	401007600	9680	9680	9680	9680	0
47	20231030	174500	401007600	9680	9680	9680	9680	0
48	20231030	174400	401007600	9680	9680	9680	9680	0
49	20231030	174300	401007600	9680	9680	9680	9680	0
50	20231030	174200	401007600	9680	9680	9680	9680	0
51	20231030	174100	401007600	9680	9680	9680	9680	0
52	20231030	174000	401007600	9680	9680	9680	9680	0
53	20231030	173900	401007600	9680	9680	9680	9680	0
54	20231030	173800	401007600	9680	9680	9680	9680	0
55	20231030	173700	401007600	9680	9680	9680	9680	0
56	20231030	173600	401007600	9680	9680	9680	9680	0
57	20231030	173500	401007600	9680	9680	9680	9680	0
58	20231030	173400	401007600	9680	9680	9680	9680	0
59	20231030	173300	401007600	9680	9680	9680	9680	0
60	20231030	173200	401007600	9680	9680	9680	9680	0
61	20231030	173100	401007600	9680	9680	9680	9680	0
62	20231030	173000	401007600	9680	9680	9680	9680	269
63	20231030	172900	401007600	9680	9680	9680	9680	0
64	20231030	172800	401007600	9680	9680	9680	9680	0
65	20231030	172700	401007600	9680	9680	9680	9680	0
66	20231030	172600	401007600	9680	9680	9680	9680	0
67	20231030	172500	401007600	9680	9680	9680	9680	0
68	20231030	172400	401007600	9680	9680	9680	9680	0
69	20231030	172300	401007600	9680	9680	9680	9680	0
70	20231030	172200	401007600	9680	9680	9680	9680	0
71	20231030	172100	401007600	9680	9680	9680	9680	0
72	20231030	172000	401007600	9680	9680	9680	9680	0
73	20231030	171900	401007600	9680	9680	9680	9680	0
74	20231030	171800	401007600	9680	9680	9680	9680	0
75	20231030	171700	401007600	9680	9680	9680	9680	0
76	20231030	171600	401007600	9680	9680	9680	9680	0
77	20231030	171500	401007600	9680	9680	9680	9680	0
78	20231030	171400	401007600	9680	9680	9680	9680	0
79	20231030	171300	401007600	9680	9680	9680	9680	0
80	20231030	171200	401007600	9680	9680	9680	9680	0
81	20231030	171100	401007600	9680	9680	9680	9680	0
82	20231030	171000	401007600	9680	9680	9680	9680	0
83	20231030	170900	401007600	9680	9680	9680	9680	0
84	20231030	170800	401007600	9680	9680	9680	9680	0
85	20231030	170700	401007600	9680	9680	9680	9680	0
86	20231030	170600	401007600	9680	9680	9680	9680	0
87	20231030	170500	401007600	9680	9680	9680	9680	0
88	20231030	170400	401007600	9680	9680	9680	9680	0
89	20231030	170300	401007600	9680	9680	9680	9680	0
90	20231030	170200	401007600	9680	9680	9680	9680	0
91	20231030	170100	401007600	9680	9680	9680	9680	0
92	20231030	170000	401007600	9680	9680	9680	9680	269
93	20231030	165900	401007600	9680	9680	9680	9680	0
94	20231030	165800	401007600	9680	9680	9680	9680	0
95	20231030	165700	401007600	9680	9680	9680	9680	0
96	20231030	165600	401007600	9680	9680	9680	9680	0
97	20231030	165500	401007600	9680	9680	9680	9680	0
98	20231030	165400	401007600	9680	9680	9680	9680	0
99	20231030	165300	401007600	9680	9680	9680	9680	0
100	20231030	165200	401007600	9680	9680	9680	9680	0
101	20231030	165100	401007600	9680	9680	9680	9680	0
102	20231030	165000	401007600	9680	9680	9680	9680	0
103	20231030	164900	401007600	9680	9680	9680	9680	0
104	20231030	164800	401007600	9680	9680	9680	9680	0
105	20231030	164700	401007600	9680	9680	9680	9680	0
106	20231030	164600	401007600	9680	9680	9680	9680	0
107	20231030	164500	401007600	9680	9680	9680	9680	0
108	20231030	164400	401007600	9680	9680	9680	9680	0
109	20231030	164300	401007600	9680	9680	9680	9680	0
110	20231030	164200	401007600	9680	9680	9680	9680	0
111	20231030	164100	401007600	9680	9680	9680	9680	0
112	20231030	164000	401007600	9680	9680	9680	9680	0
113	20231030	163900	401007600	9680	9680	9680	9680	0
114	20231030	163800	401007600	9680	9680	9680	9680	0
115	20231030	163700	401007600	9680	9680	9680	9680	0
116	20231030	163600	401007600	9680	9680	9680	9680	0
117	20231030	163500	401007600	9680	9680	9680	9680	0
118	20231030	163400	401007600	9680	9680	9680	9680	0
119	20231030	163300	401007600	9680	9680	9680	9680	0
120	20231030	163200	401007600	9680	9680	9680	9680	0
121	20231030	163100	401007600	9680	9680	9680	9680	0
122	20231030	163000	401007600	9680	9680	9680	9680	269
123	20231030	162900	401007600	9680	9680	9680	9680	0
124	20231030	162800	401007600	9680	9680	9680	9680	0
125	20231030	162700	401007600	9680	9680	9680	9680	0
126	20231030	162600	401007600	9680	9680	9680	9680	0
127	20231030	162500	401007600	9680	9680	9680	9680	0
128	20231030	162400	401007600	9680	9680	9680	9680	0
129	20231030	162300	401007600	9680	9680	9680	9680	0
130	20231030	162200	401007600	9680	9680	9680	9680	0
131	20231030	162100	401007600	9680	9680	9680	9680	0
132	20231030	162000	401007600	9680	9680	9680	9680	0
133	20231030	161900	401007600	9680	9680	9680	9680	0
134	20231030	161800	401007600	9680	9680	9680	9680	0
135	20231030	161700	401007600	9680	9680	9680	9680	0
136	20231030	161600	401007600	9680	9680	9680	9680	0
137	20231030	161500	401007600	9680	9680	9680	9680	0
138	20231030	161400	401007600	9680	9680	9680	9680	0
139	20231030	161300	401007600	9680	9680	9680	9680	0
140	20231030	161200	401007600	9680	9680	9680	9680	0
141	20231030	161100	401007600	9680	9680	9680	9680	0
142	20231030	161000	401007600	9680	9680	9680	9680	0
143	20231030	160900	401007600	9680	9680	9680	9680	0
144	20231030	160800	401007600	9680	9680	9680	9680	0
145	20231030	160700	401007600	9680	9680	9680	9680	0
146	20231030	160600	401007600	9680	9680	9680	9680	0
147	20231030	160500	401007600	9680	9680	9680	9680	0
148	20231030	160400	401007600	9680	9680	9680	9680	0
149	20231030	160300	401007600	9680	9680	9680	9680	0
150	20231030	160200	401007600	9680	9680	9680	9680	0
151	20231030	160100	401007600	9680	9680	9680	9680	0
152	20231030	160000	401007600	9680	9680	9680	9680	269
153	20231030	155900	401007600	9680	9680	9680	9680	0
154	20231030	155800	401007600	9680	9680	9680	9680	0
155	20231030	155700	401007600	9680	9680	9680	9680	0
156	20231030	155600	401007600	9680	9680	9680	9680	0
157	20231030	155500	401007600	9680	9680	9680	9680	0
158	20231030	155400	401007600	9680	9680	9680	9680	0
159	20231030	155300	401007600	9680	9680	9680	9680	0
160	20231030	155200	401007600	9680	9680	9680	9680	0
161	20231030	155100	401007600	9680	9680	9680	9680	0
162	20231030	155000	401007600	9680	9680	9680	9680	0
163	20231030	154900	401007600	9680	9680	9680	9680	0
164	20231030	154800	401007600	9680	9680	9680	9680	0
165	20231030	154700	401007600	9680	9680	9680	9680	0
166	20231030	154600	401007600	9680	9680	9680	9680	0
167	20231030	154500	401007600	9680	9680	9680	9680	0
168	20231030	154400	401007600	9680	9680	9680	9680	0
169	20231030	154300	401007600	9680	9680	9680	9680	0
170	20231030	154200	401007600	9680	9680	9680	9680	0
171	20231030	154100	401007600	9680	9680	9680	9680	0
172	20231030	154000	401007600	9680	9680	9680	9680	0
173	20231030	153900	401007600	9680	9680	9680	9680	0
174	20231030	153800	401007600	9680	9680	9680	9680	0
175	20231030	153700	401007600	9680	9680	9680	9680	0
176	20231030	153600	401007600	9680	9680	9680	9680	0
177	20231030	153500	401007600	9680	9680	9680	9680	0
178	20231030	153400	401007600	9680	9680	9680	9680	0
179	20231030	153300	401007600	9680	9680	9680	9680	0
180	20231030	153200	401007600	9680	9680	9680	9680	0
181	20231030	153100	401007600	9680	9680	9680	9680	0
182	20231030	153000	401007600	9680	9680	9680	9680	538
183	20231030	152900	398403680	9620	9620	9620	9620	0
184	20231030	152800	398403680	9620	9620	9620	9620	0
185	20231030	152700	398403680	9620	9620	9620	9620	0
186	20231030	152600	398403680	9620	9620	9620	9620	0
187	20231030	152500	398403680	9620	9620	9620	9620	0
188	20231030	152400	398403680	9620	9620	9620	9620	0
189	20231030	152300	398403680	9620	9620	9620	9620	0
190	20231030	152200	398403680	9620	9620	9620	9620	0
191	20231030	152100	398403680	9620	9620	9620	9620	0
192	20231030	152000	398403680	9620	9620	9620	9620	0
193	20231030	151900	398403680	9620	9630	9630	9620	40
194	20231030	151800	398018660	9690	9630	9690	9630	219
195	20231030	151700	395909390	9640	9640	9640	9640	5
196	20231030	151600	395861190	9630	9630	9630	9630	1
197	20231030	151500	395851560	9680	9630	9680	9630	4
198	20231030	151400	395812990	9680	9650	9680	9620	581
199	20231030	151300	390212640	9650	9650	9650	9650	3
200	20231030	151200	390183690	9660	9660	9660	9660	4
201	20231030	151100	390145050	9680	9650	9680	9650	2
202	20231030	151000	390125720	9650	9690	9690	9650	2
203	20231030	150900	390106380	9650	9650	9650	9650	2
204	20231030	150800	390087080	9650	9650	9650	9650	15
205	20231030	150700	389942330	9650	9650	9650	9650	1
206	20231030	150600	389932680	9650	9650	9650	9650	2
207	20231030	150500	389913380	9650	9650	9650	9650	1
208	20231030	150400	389903730	9650	9650	9650	9650	154
209	20231030	150300	388417630	9690	9690	9690	9690	1
210	20231030	150200	388407940	9650	9650	9650	9650	3
211	20231030	150100	388378990	9650	9650	9650	9650	4
212	20231030	150000	388340390	9690	9690	9690	9690	1
213	20231030	145900	388330700	9650	9650	9650	9650	4
214	20231030	145800	388292100	9650	9650	9650	9650	3
215	20231030	145700	388263150	9650	9650	9650	9650	2
216	20231030	145600	388243850	9650	9650	9650	9650	1
217	20231030	145500	388234200	9650	9660	9660	9650	13
218	20231030	145400	388108630	9660	9660	9660	9660	3
219	20231030	145300	388079650	9660	9660	9660	9660	3
220	20231030	145200	388050670	9660	9660	9660	9660	1
221	20231030	145100	388041010	9690	9660	9690	9660	5
222	20231030	145000	387992680	9660	9660	9660	9660	3
223	20231030	144900	387963700	9690	9690	9690	9690	1
224	20231030	144800	387954010	9660	9660	9690	9660	4
225	20231030	144700	387915340	9660	9690	9690	9660	3
226	20231030	144600	387886330	9660	9660	9660	9660	0
227	20231030	144500	387886330	9660	9690	9690	9660	303
228	20231030	144400	384950350	9660	9660	9660	9660	2
229	20231030	144300	384931030	9660	9660	9660	9660	3
230	20231030	144200	384902050	9660	9660	9660	9660	0
231	20231030	144100	384902050	9660	9690	9690	9660	102
232	20231030	144000	383913730	9660	9660	9660	9660	5
233	20231030	143900	383865430	9690	9690	9690	9690	1
234	20231030	143800	383855740	9660	9680	9680	9660	3
235	20231030	143700	383826740	9660	9660	9660	9660	3
236	20231030	143600	383797760	9650	9650	9650	9650	9
237	20231030	143500	383710910	9680	9680	9680	9680	1
238	20231030	143400	383701230	9650	9650	9650	9650	4
239	20231030	143300	383662630	9690	9650	9690	9650	2
240	20231030	143200	383643290	9650	9650	9650	9650	0
241	20231030	143100	383643290	9650	9650	9650	9650	3
242	20231030	143000	383614340	9650	9650	9650	9650	3
243	20231030	142900	383585390	9650	9650	9650	9650	2
244	20231030	142800	383566090	9650	9650	9650	9650	0
245	20231030	142700	383566090	9650	9650	9650	9650	3
246	20231030	142600	383537140	9650	9690	9690	9650	5
247	20231030	142500	383488850	9650	9650	9650	9650	0
248	20231030	142400	383488850	9650	9650	9650	9650	1
249	20231030	142300	383479200	9650	9650	9650	9650	3
250	20231030	142200	383450250	9650	9660	9660	9650	4
251	20231030	142100	383411620	9700	9700	9700	9700	1
252	20231030	142000	383401920	9650	9650	9650	9650	1
253	20231030	141900	383392270	9660	9660	9660	9660	50
254	20231030	141800	382909270	9670	9670	9670	9660	9
255	20231030	141700	382822250	9670	9680	9680	9670	4
256	20231030	141600	382783560	9700	9700	9700	9670	4
257	20231030	141500	382744820	9670	9670	9690	9670	3
258	20231030	141400	382715790	9680	9680	9680	9680	112
259	20231030	141300	381631630	9680	9680	9680	9680	4
260	20231030	141200	381592910	9700	9680	9700	9680	4
261	20231030	141100	381554170	9680	9680	9680	9680	0
262	20231030	141000	381554170	9680	9700	9700	9680	2
263	20231030	140900	381534790	9680	9680	9680	9680	5
264	20231030	140800	381486390	9700	9700	9700	9700	1
265	20231030	140700	381476690	9680	9680	9680	9680	1
266	20231030	140600	381467010	9700	9700	9700	9700	0
267	20231030	140500	381467010	9700	9700	9700	9700	1
268	20231030	140400	381457310	9680	9680	9680	9680	1
269	20231030	140300	381447630	9700	9700	9700	9700	0
270	20231030	140200	381447630	9700	9700	9700	9700	1
271	20231030	140100	381437930	9680	9690	9690	9680	6
272	20231030	140000	381379800	9690	9690	9690	9690	89
273	20231030	135900	380517390	9700	9700	9700	9700	0
274	20231030	135800	380517390	9700	9700	9700	9700	0
275	20231030	135700	380517390	9700	9700	9700	9700	0
276	20231030	135600	380517390	9700	9700	9700	9700	196
277	20231030	135500	378616190	9700	9700	9700	9700	0
278	20231030	135400	378616190	9700	9700	9700	9700	0
279	20231030	135300	378616190	9700	9700	9700	9700	0
280	20231030	135200	378616190	9700	9700	9700	9700	0
281	20231030	135100	378616190	9700	9700	9700	9700	0
282	20231030	135000	378616190	9700	9700	9700	9700	0
283	20231030	134900	378616190	9700	9700	9700	9700	0
284	20231030	134800	378616190	9700	9700	9700	9700	0
285	20231030	134700	378616190	9700	9700	9700	9700	4
286	20231030	134600	378577390	9700	9700	9700	9700	0
287	20231030	134500	378577390	9700	9700	9700	9700	4
288	20231030	134400	378538590	9700	9700	9700	9700	0
289	20231030	134300	378538590	9700	9700	9700	9700	0
290	20231030	134200	378538590	9700	9700	9700	9700	0
291	20231030	134100	378538590	9700	9700	9700	9700	10
292	20231030	134000	378441590	9700	9700	9700	9700	0
293	20231030	133900	378441590	9700	9700	9700	9700	2
294	20231030	133800	378422190	9700	9700	9700	9700	0
295	20231030	133700	378422190	9700	9700	9700	9700	0
296	20231030	133600	378422190	9700	9700	9700	9700	52
297	20231030	133500	377917790	9710	9710	9710	9710	70
298	20231030	133400	377238090	9720	9720	9720	9720	0
299	20231030	133300	377238090	9720	9720	9720	9720	0
300	20231030	133200	377238090	9720	9720	9720	9720	7
301	20231030	133100	377170050	9720	9720	9720	9720	0
302	20231030	133000	377170050	9720	9720	9720	9720	0
303	20231030	132900	377170050	9720	9720	9720	9720	0
304	20231030	132800	377170050	9720	9720	9720	9720	0
305	20231030	132700	377170050	9720	9720	9720	9720	0
306	20231030	132600	377170050	9720	9720	9720	9720	0
307	20231030	132500	377170050	9720	9720	9720	9720	2
308	20231030	132400	377150610	9720	9720	9720	9720	0
309	20231030	132300	377150610	9720	9720	9720	9720	50
310	20231030	132200	376664610	9730	9730	9730	9730	344
311	20231030	132100	373317490	9730	9730	9730	9730	0
312	20231030	132000	373317490	9730	9730	9730	9730	0
313	20231030	131900	373317490	9730	9730	9730	9710	820
314	20231030	131800	365353430	9730	9730	9730	9730	51
315	20231030	131700	364857200	9720	9720	9720	9720	30
316	20231030	131600	364565600	9730	9730	9730	9730	50
317	20231030	131500	364079100	9720	9720	9720	9720	0
318	20231030	131400	364079100	9720	9720	9720	9720	0
319	20231030	131300	364079100	9720	9720	9720	9720	100
320	20231030	131200	363107100	9720	9720	9720	9720	0
321	20231030	131100	363107100	9720	9720	9720	9720	0
322	20231030	131000	363107100	9720	9720	9720	9720	2
323	20231030	130900	363087660	9710	9710	9710	9710	0
324	20231030	130800	363087660	9710	9710	9710	9710	0
325	20231030	130700	363087660	9710	9710	9710	9710	0
326	20231030	130600	363087660	9710	9710	9710	9710	0
327	20231030	130500	363087660	9710	9710	9710	9710	60
328	20231030	130400	362505060	9710	9710	9710	9710	0
329	20231030	130300	362505060	9710	9710	9710	9710	0
330	20231030	130200	362505060	9710	9720	9720	9710	50
331	20231030	130100	362019200	9730	9730	9730	9730	0
332	20231030	130000	362019200	9730	9730	9730	9730	49
333	20231030	125900	361542430	9730	9730	9730	9730	1
334	20231030	125800	361532700	9740	9740	9740	9740	0
335	20231030	125700	361532700	9740	9740	9740	9740	0
336	20231030	125600	361532700	9740	9740	9740	9740	0
337	20231030	125500	361532700	9740	9740	9740	9740	1
338	20231030	125400	361522960	9730	9730	9730	9730	20
339	20231030	125300	361328360	9750	9750	9750	9750	0
340	20231030	125200	361328360	9750	9750	9750	9750	0
341	20231030	125100	361328360	9750	9750	9750	9750	10
342	20231030	125000	361230860	9750	9750	9750	9750	0
343	20231030	124900	361230860	9750	9750	9750	9750	0
344	20231030	124800	361230860	9750	9750	9750	9750	0
345	20231030	124700	361230860	9750	9750	9750	9750	514
346	20231030	124600	356219360	9760	9760	9760	9760	0
347	20231030	124500	356219360	9760	9760	9760	9760	0
348	20231030	124400	356219360	9760	9760	9760	9760	1
349	20231030	124300	356209600	9750	9750	9760	9750	1461
350	20231030	124200	341964840	9750	9760	9760	9750	21
351	20231030	124100	341760080	9760	9750	9760	9750	11
352	20231030	124000	341652820	9760	9760	9760	9760	0
353	20231030	123900	341652820	9760	9720	9760	9720	1286
354	20231030	123800	329118070	9730	9730	9730	9730	0
355	20231030	123700	329118070	9730	9730	9730	9730	44
356	20231030	123600	328689950	9730	9730	9730	9730	16
357	20231030	123500	328534270	9730	9730	9730	9730	0
358	20231030	123400	328534270	9730	9730	9730	9730	1
359	20231030	123300	328524540	9720	9720	9720	9720	10
360	20231030	123200	328427340	9730	9730	9730	9730	0
361	20231030	123100	328427340	9730	9730	9730	9730	0
362	20231030	123000	328427340	9730	9730	9730	9730	0
363	20231030	122900	328427340	9730	9730	9730	9730	0
364	20231030	122800	328427340	9730	9730	9730	9730	11
365	20231030	122700	328320310	9730	9730	9730	9730	3
366	20231030	122600	328291120	9720	9720	9720	9720	10
367	20231030	122500	328193920	9730	9730	9730	9730	0
368	20231030	122400	328193920	9730	9730	9730	9730	10
369	20231030	122300	328096620	9720	9720	9720	9720	80
370	20231030	122200	327319020	9720	9720	9720	9720	1
371	20231030	122100	327309300	9720	9720	9720	9720	3
372	20231030	122000	327280140	9720	9720	9720	9720	0
373	20231030	121900	327280140	9720	9720	9720	9720	134
374	20231030	121800	325977660	9720	9720	9720	9720	100
375	20231030	121700	325005660	9720	9710	9720	9710	11
376	20231030	121600	324898840	9720	9710	9720	9710	21
377	20231030	121500	324694920	9720	9710	9720	9710	3
378	20231030	121400	324665780	9720	9720	9720	9720	0
379	20231030	121300	324665780	9720	9720	9720	9720	56
380	20231030	121200	324121460	9710	9710	9710	9710	107
381	20231030	121100	323082490	9720	9700	9720	9700	29
382	20231030	121000	322800730	9730	9700	9730	9700	56
383	20231030	120900	322257500	9730	9730	9730	9730	0
384	20231030	120800	322257500	9730	9730	9730	9730	0
385	20231030	120700	322257500	9730	9730	9730	9730	0
386	20231030	120600	322257500	9730	9730	9730	9730	0
387	20231030	120500	322257500	9730	9730	9730	9730	0
388	20231030	120400	322257500	9730	9730	9730	9730	0
389	20231030	120300	322257500	9730	9710	9730	9700	315
390	20231030	120200	319201860	9740	9740	9740	9740	0
391	20231030	120100	319201860	9740	9740	9740	9740	0
392	20231030	120000	319201860	9740	9740	9740	9740	0
393	20231030	115900	319201860	9740	9740	9740	9740	0
394	20231030	115800	319201860	9740	9740	9740	9740	0
395	20231030	115700	319201860	9740	9740	9740	9740	2
396	20231030	115600	319182380	9740	9740	9740	9740	0
397	20231030	115500	319182380	9740	9700	9740	9700	2
398	20231030	115400	319162940	9740	9740	9740	9740	0
399	20231030	115300	319162940	9740	9740	9740	9740	0
400	20231030	115200	319162940	9740	9740	9740	9740	1
401	20231030	115100	319153200	9720	9720	9720	9720	2
402	20231030	115000	319133760	9730	9730	9730	9730	2
403	20231030	114900	319114300	9740	9740	9740	9740	0
404	20231030	114800	319114300	9740	9740	9740	9740	2
405	20231030	114700	319094820	9760	9760	9760	9760	0
406	20231030	114600	319094820	9760	9760	9760	9760	0
407	20231030	114500	319094820	9760	9710	9760	9710	3
408	20231030	114400	319065600	9770	9770	9770	9770	0
409	20231030	114300	319065600	9770	9770	9770	9770	0
410	20231030	114200	319065600	9770	9770	9770	9770	0
411	20231030	114100	319065600	9770	9770	9770	9770	0
412	20231030	114000	319065600	9770	9770	9770	9770	1
413	20231030	113900	319055830	9770	9770	9770	9770	2
414	20231030	113800	319036290	9770	9770	9770	9770	0
415	20231030	113700	319036290	9770	9770	9770	9770	0
416	20231030	113600	319036290	9770	9770	9770	9770	0
417	20231030	113500	319036290	9770	9770	9770	9770	0
418	20231030	113400	319036290	9770	9770	9770	9770	1
419	20231030	113300	319026520	9770	9770	9770	9770	1
420	20231030	113200	319016750	9700	9730	9730	9700	73
421	20231030	113100	318307630	9750	9750	9750	9750	0
422	20231030	113000	318307630	9750	9750	9750	9750	0
423	20231030	112900	318307630	9750	9750	9750	9750	615
424	20231030	112800	312311380	9750	9750	9750	9750	100
425	20231030	112700	311336380	9750	9750	9750	9750	0
426	20231030	112600	311336380	9750	9750	9750	9750	2
427	20231030	112500	311316880	9750	9750	9750	9750	0
428	20231030	112400	311316880	9750	9750	9750	9750	0
429	20231030	112300	311316880	9750	9750	9750	9750	0
430	20231030	112200	311316880	9750	9700	9750	9700	6
431	20231030	112100	311258630	9700	9740	9750	9700	301
432	20231030	112000	308337210	9780	9780	9780	9780	0
433	20231030	111900	308337210	9780	9780	9780	9780	0
434	20231030	111800	308337210	9780	9780	9780	9780	0
435	20231030	111700	308337210	9780	9780	9780	9780	0
436	20231030	111600	308337210	9780	9780	9780	9780	2
437	20231030	111500	308317650	9790	9790	9790	9790	10
438	20231030	111400	308219750	9790	9790	9790	9790	10
439	20231030	111300	308121850	9800	9800	9800	9800	0
440	20231030	111200	308121850	9800	9800	9800	9800	0
441	20231030	111100	308121850	9800	9790	9800	9790	54
442	20231030	111000	307592680	9790	9780	9790	9780	259
443	20231030	110900	305058060	9780	9780	9780	9780	6
444	20231030	110800	304999380	9780	9730	9780	9720	203
445	20231030	110700	303025350	9790	9760	9790	9760	3025
446	20231030	110600	273430070	9770	9770	9770	9770	0
447	20231030	110500	273430070	9770	9760	9770	9760	677
448	20231030	110400	266822510	9750	9730	9750	9730	1443
449	20231030	110300	252759480	9730	9710	9730	9710	313
450	20231030	110200	249720210	9730	9730	9730	9730	0
451	20231030	110100	249720210	9730	9740	9740	9730	539
452	20231030	110000	244475240	9740	9730	9740	9730	26
453	20231030	105900	244222120	9740	9740	9740	9740	5
454	20231030	105800	244173420	9740	9740	9740	9730	23
455	20231030	105700	243949520	9740	9730	9740	9730	57
456	20231030	105600	243394840	9730	9730	9730	9730	70
457	20231030	105500	242713740	9730	9720	9730	9720	39
458	20231030	105400	242334300	9730	9730	9730	9710	53
459	20231030	105300	241818750	9730	9730	9730	9730	49
460	20231030	105200	241341980	9740	9740	9740	9740	100
461	20231030	105100	240367980	9740	9730	9740	9730	238
462	20231030	105000	238051210	9730	9730	9730	9720	701
463	20231030	104900	231230530	9730	9700	9730	9700	21
464	20231030	104800	231026600	9730	9730	9730	9730	500
465	20231030	104700	226161600	9730	9730	9730	9730	2
466	20231030	104600	226142140	9720	9720	9720	9720	14
467	20231030	104500	226006060	9740	9720	9740	9720	349
468	20231030	104400	222611080	9720	9700	9720	9700	129
469	20231030	104300	221358090	9700	9700	9700	9700	162
470	20231030	104200	219786690	9700	9680	9700	9680	688
471	20231030	104100	213121520	9680	9680	9680	9680	517
472	20231030	104000	208116960	9680	9680	9680	9680	170
473	20231030	103900	206471360	9680	9680	9680	9680	0
474	20231030	103800	206471360	9680	9680	9680	9680	2
475	20231030	103700	206452000	9670	9670	9670	9670	0
476	20231030	103600	206452000	9670	9670	9670	9670	0
477	20231030	103500	206452000	9670	9650	9670	9650	8174
478	20231030	103400	127519890	9640	9640	9640	9640	638
479	20231030	103300	121369570	9640	9640	9640	9640	3
480	20231030	103200	121340650	9650	9650	9650	9650	0
481	20231030	103100	121340650	9650	9650	9650	9650	0
482	20231030	103000	121340650	9650	9650	9650	9650	0
483	20231030	102900	121340650	9650	9650	9650	9650	0
484	20231030	102800	121340650	9650	9650	9650	9650	0
485	20231030	102700	121340650	9650	9650	9650	9650	0
486	20231030	102600	121340650	9650	9650	9650	9650	1
487	20231030	102500	121331000	9620	9620	9620	9620	101
488	20231030	102400	120359380	9650	9650	9650	9650	0
489	20231030	102300	120359380	9650	9650	9650	9650	0
490	20231030	102200	120359380	9650	9650	9650	9650	0
491	20231030	102100	120359380	9650	9650	9650	9650	0
492	20231030	102000	120359380	9650	9650	9650	9650	0
493	20231030	101900	120359380	9650	9650	9650	9650	0
494	20231030	101800	120359380	9650	9650	9650	9650	0
495	20231030	101700	120359380	9650	9650	9650	9650	52
496	20231030	101600	119857580	9650	9650	9650	9650	0
497	20231030	101500	119857580	9650	9650	9650	9650	0
498	20231030	101400	119857580	9650	9650	9650	9650	0
499	20231030	101300	119857580	9650	9650	9650	9650	0
500	20231030	101200	119857580	9650	9650	9650	9650	100
501	20231030	101100	118892580	9650	9650	9650	9650	10
502	20231030	101000	118796080	9660	9660	9660	9660	0
503	20231030	100900	118796080	9660	9660	9660	9660	0
504	20231030	100800	118796080	9660	9660	9660	9660	0
505	20231030	100700	118796080	9660	9660	9660	9660	0
506	20231030	100600	118796080	9660	9660	9660	9660	10
507	20231030	100500	118699480	9670	9670	9670	9670	1
508	20231030	100400	118689810	9670	9670	9670	9670	0
509	20231030	100300	118689810	9670	9670	9670	9670	0
510	20231030	100200	118689810	9670	9670	9670	9670	0
511	20231030	100100	118689810	9670	9670	9670	9670	1
512	20231030	100000	118680140	9600	9630	9630	9600	300
513	20231030	095900	115793780	9670	9670	9670	9670	0
514	20231030	095800	115793780	9670	9630	9670	9630	315
515	20231030	095700	112758150	9630	9600	9630	9600	218
516	20231030	095600	110659560	9600	9560	9600	9560	4717
517	20231030	095500	65507000	9570	9570	9570	9570	0
518	20231030	095400	65507000	9570	9570	9570	9570	0
519	20231030	095300	65507000	9570	9570	9570	9570	0
520	20231030	095200	65507000	9570	9570	9570	9570	0
521	20231030	095100	65507000	9570	9570	9570	9570	255
522	20231030	095000	63066650	9570	9570	9570	9570	100
523	20231030	094900	62109650	9570	9570	9570	9570	2
524	20231030	094800	62090510	9570	9520	9570	9520	552
525	20231030	094700	56835420	9570	9570	9570	9570	1
526	20231030	094600	56825850	9570	9570	9570	9570	0
527	20231030	094500	56825850	9570	9570	9570	9570	0
528	20231030	094400	56825850	9570	9560	9570	9490	544
529	20231030	094300	51647290	9560	9560	9560	9560	50
530	20231030	094200	51169290	9560	9560	9560	9560	0
531	20231030	094100	51169290	9560	9560	9560	9560	100
532	20231030	094000	50213290	9560	9530	9560	9530	8
533	20231030	093900	50136990	9560	9560	9560	9560	0
534	20231030	093800	50136990	9560	9560	9560	9560	52
535	20231030	093700	49639870	9560	9560	9560	9560	2
536	20231030	093600	49620750	9560	9570	9570	9560	133
537	20231030	093500	48348440	9570	9570	9570	9570	0
538	20231030	093400	48348440	9570	9560	9570	9560	257
539	20231030	093300	45889500	9570	9560	9570	9500	324
540	20231030	093200	42804950	9570	9570	9570	9570	1
541	20231030	093100	42795380	9580	9580	9580	9580	1
542	20231030	093000	42785800	9580	9580	9580	9580	0
543	20231030	092900	42785800	9580	9580	9580	9580	0
544	20231030	092800	42785800	9580	9570	9580	9570	2
545	20231030	092700	42766650	9590	9590	9590	9570	16
546	20231030	092600	42613490	9580	9590	9590	9580	65
547	20231030	092500	41990780	9590	9590	9590	9590	1
548	20231030	092400	41981190	9590	9590	9590	9590	1
549	20231030	092300	41971600	9590	9590	9590	9590	10
550	20231030	092200	41875700	9590	9590	9590	9590	31
551	20231030	092100	41578410	9600	9600	9600	9600	0
552	20231030	092000	41578410	9600	9600	9600	9600	1
553	20231030	091900	41568810	9600	9600	9600	9600	9
554	20231030	091800	41482410	9600	9600	9600	9600	107
555	20231030	091700	40455210	9560	9560	9560	9560	0
556	20231030	091600	40455210	9560	9540	9560	9530	450
557	20231030	091500	36165010	9550	9530	9550	9520	408
558	20231030	091400	32278190	9540	9540	9540	9540	23
559	20231030	091300	32058770	9540	9540	9540	9540	0
560	20231030	091200	32058770	9540	9540	9540	9540	30
561	20231030	091100	31772570	9550	9550	9550	9550	12
562	20231030	091000	31657970	9520	9520	9550	9510	578
563	20231030	090900	26155270	9520	9520	9520	9520	71
564	20231030	090800	25479350	9520	9550	9550	9520	386
565	20231030	090700	21798650	9570	9590	9590	9570	401
566	20231030	090600	17961040	9580	9590	9590	9580	19
567	20231030	090500	17778840	9590	9590	9590	9590	0
568	20231030	090400	17778840	9590	9690	9690	9590	111
569	20231030	090300	16703750	9690	9580	9690	9580	20
570	20231030	090200	16510500	9590	9600	9600	9590	170
571	20231030	090100	14879900	9540	9540	9540	9540	0
572	20231030	090000	14879900	9540	9510	9800	9510	1556