KissMeData/003010/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183800	418082180	5380	5380	5380	5380	3633
3	20231030	183700	418082180	5380	5380	5380	5380	0
4	20231030	183600	418082180	5380	5380	5380	5380	0
5	20231030	183500	418082180	5380	5380	5380	5380	0
6	20231030	183400	418082180	5380	5380	5380	5380	0
7	20231030	183300	418082180	5380	5380	5380	5380	0
8	20231030	183200	418082180	5380	5380	5380	5380	0
9	20231030	183100	418082180	5380	5380	5380	5380	0
10	20231030	183000	418082180	5380	5380	5380	5380	0
11	20231030	182900	418082180	5380	5380	5380	5380	0
12	20231030	182800	418082180	5380	5380	5380	5380	0
13	20231030	182700	418082180	5380	5380	5380	5380	0
14	20231030	182600	418082180	5380	5380	5380	5380	0
15	20231030	182500	418082180	5380	5380	5380	5380	0
16	20231030	182400	418082180	5380	5380	5380	5380	0
17	20231030	182300	418082180	5380	5380	5380	5380	0
18	20231030	182200	418082180	5380	5380	5380	5380	0
19	20231030	182100	418082180	5380	5380	5380	5380	0
20	20231030	182000	418082180	5380	5380	5380	5380	0
21	20231030	181900	418082180	5380	5380	5380	5380	0
22	20231030	181800	418082180	5380	5380	5380	5380	0
23	20231030	181700	418082180	5380	5380	5380	5380	0
24	20231030	181600	418082180	5380	5380	5380	5380	0
25	20231030	181500	418082180	5380	5380	5380	5380	0
26	20231030	181400	418082180	5380	5380	5380	5380	0
27	20231030	181300	418082180	5380	5380	5380	5380	0
28	20231030	181200	418082180	5380	5380	5380	5380	0
29	20231030	181100	418082180	5380	5380	5380	5380	0
30	20231030	181000	418082180	5380	5380	5380	5380	0
31	20231030	180900	418082180	5380	5380	5380	5380	0
32	20231030	180800	418082180	5380	5380	5380	5380	3633
33	20231030	180700	418082180	5380	5380	5380	5380	0
34	20231030	180600	418082180	5380	5380	5380	5380	0
35	20231030	180500	418082180	5380	5380	5380	5380	0
36	20231030	180400	418082180	5380	5380	5380	5380	0
37	20231030	180300	418082180	5380	5380	5380	5380	0
38	20231030	180200	418082180	5380	5380	5380	5380	0
39	20231030	180100	418082180	5380	5380	5380	5380	0
40	20231030	180000	418082180	5380	5380	5380	5380	0
41	20231030	175900	418082180	5380	5380	5380	5380	0
42	20231030	175800	418082180	5380	5380	5380	5380	0
43	20231030	175700	418082180	5380	5380	5380	5380	0
44	20231030	175600	418082180	5380	5380	5380	5380	0
45	20231030	175500	418082180	5380	5380	5380	5380	0
46	20231030	175400	418082180	5380	5380	5380	5380	0
47	20231030	175300	418082180	5380	5380	5380	5380	0
48	20231030	175200	418082180	5380	5380	5380	5380	0
49	20231030	175100	418082180	5380	5380	5380	5380	0
50	20231030	175000	418082180	5380	5380	5380	5380	0
51	20231030	174900	418082180	5380	5380	5380	5380	0
52	20231030	174800	418082180	5380	5380	5380	5380	0
53	20231030	174700	418082180	5380	5380	5380	5380	0
54	20231030	174600	418082180	5380	5380	5380	5380	0
55	20231030	174500	418082180	5380	5380	5380	5380	0
56	20231030	174400	418082180	5380	5380	5380	5380	0
57	20231030	174300	418082180	5380	5380	5380	5380	0
58	20231030	174200	418082180	5380	5380	5380	5380	0
59	20231030	174100	418082180	5380	5380	5380	5380	0
60	20231030	174000	418082180	5380	5380	5380	5380	0
61	20231030	173900	418082180	5380	5380	5380	5380	0
62	20231030	173800	418082180	5380	5380	5380	5380	3633
63	20231030	173700	418082180	5380	5380	5380	5380	0
64	20231030	173600	418082180	5380	5380	5380	5380	0
65	20231030	173500	418082180	5380	5380	5380	5380	0
66	20231030	173400	418082180	5380	5380	5380	5380	0
67	20231030	173300	418082180	5380	5380	5380	5380	0
68	20231030	173200	418082180	5380	5380	5380	5380	0
69	20231030	173100	418082180	5380	5380	5380	5380	0
70	20231030	173000	418082180	5380	5380	5380	5380	0
71	20231030	172900	418082180	5380	5380	5380	5380	0
72	20231030	172800	418082180	5380	5380	5380	5380	0
73	20231030	172700	418082180	5380	5380	5380	5380	0
74	20231030	172600	418082180	5380	5380	5380	5380	0
75	20231030	172500	418082180	5380	5380	5380	5380	0
76	20231030	172400	418082180	5380	5380	5380	5380	0
77	20231030	172300	418082180	5380	5380	5380	5380	0
78	20231030	172200	418082180	5380	5380	5380	5380	0
79	20231030	172100	418082180	5380	5380	5380	5380	0
80	20231030	172000	418082180	5380	5380	5380	5380	0
81	20231030	171900	418082180	5380	5380	5380	5380	0
82	20231030	171800	418082180	5380	5380	5380	5380	0
83	20231030	171700	418082180	5380	5380	5380	5380	0
84	20231030	171600	418082180	5380	5380	5380	5380	0
85	20231030	171500	418082180	5380	5380	5380	5380	0
86	20231030	171400	418082180	5380	5380	5380	5380	0
87	20231030	171300	418082180	5380	5380	5380	5380	0
88	20231030	171200	418082180	5380	5380	5380	5380	0
89	20231030	171100	418082180	5380	5380	5380	5380	0
90	20231030	171000	418082180	5380	5380	5380	5380	0
91	20231030	170900	418082180	5380	5380	5380	5380	0
92	20231030	170800	418082180	5380	5380	5380	5380	3633
93	20231030	170700	418082180	5380	5380	5380	5380	0
94	20231030	170600	418082180	5380	5380	5380	5380	0
95	20231030	170500	418082180	5380	5380	5380	5380	0
96	20231030	170400	418082180	5380	5380	5380	5380	0
97	20231030	170300	418082180	5380	5380	5380	5380	0
98	20231030	170200	418082180	5380	5380	5380	5380	0
99	20231030	170100	418082180	5380	5380	5380	5380	0
100	20231030	170000	418082180	5380	5380	5380	5380	0
101	20231030	165900	418082180	5380	5380	5380	5380	0
102	20231030	165800	418082180	5380	5380	5380	5380	0
103	20231030	165700	418082180	5380	5380	5380	5380	0
104	20231030	165600	418082180	5380	5380	5380	5380	0
105	20231030	165500	418082180	5380	5380	5380	5380	0
106	20231030	165400	418082180	5380	5380	5380	5380	0
107	20231030	165300	418082180	5380	5380	5380	5380	0
108	20231030	165200	418082180	5380	5380	5380	5380	0
109	20231030	165100	418082180	5380	5380	5380	5380	0
110	20231030	165000	418082180	5380	5380	5380	5380	0
111	20231030	164900	418082180	5380	5380	5380	5380	0
112	20231030	164800	418082180	5380	5380	5380	5380	0
113	20231030	164700	418082180	5380	5380	5380	5380	0
114	20231030	164600	418082180	5380	5380	5380	5380	0
115	20231030	164500	418082180	5380	5380	5380	5380	0
116	20231030	164400	418082180	5380	5380	5380	5380	0
117	20231030	164300	418082180	5380	5380	5380	5380	0
118	20231030	164200	418082180	5380	5380	5380	5380	0
119	20231030	164100	418082180	5380	5380	5380	5380	0
120	20231030	164000	418082180	5380	5380	5380	5380	0
121	20231030	163900	418082180	5380	5380	5380	5380	0
122	20231030	163800	418082180	5380	5380	5380	5380	3633
123	20231030	163700	418082180	5380	5380	5380	5380	0
124	20231030	163600	418082180	5380	5380	5380	5380	0
125	20231030	163500	418082180	5380	5380	5380	5380	0
126	20231030	163400	418082180	5380	5380	5380	5380	0
127	20231030	163300	418082180	5380	5380	5380	5380	0
128	20231030	163200	418082180	5380	5380	5380	5380	0
129	20231030	163100	418082180	5380	5380	5380	5380	0
130	20231030	163000	418082180	5380	5380	5380	5380	0
131	20231030	162900	418082180	5380	5380	5380	5380	0
132	20231030	162800	418082180	5380	5380	5380	5380	0
133	20231030	162700	418082180	5380	5380	5380	5380	0
134	20231030	162600	418082180	5380	5380	5380	5380	0
135	20231030	162500	418082180	5380	5380	5380	5380	0
136	20231030	162400	418082180	5380	5380	5380	5380	0
137	20231030	162300	418082180	5380	5380	5380	5380	0
138	20231030	162200	418082180	5380	5380	5380	5380	0
139	20231030	162100	418082180	5380	5380	5380	5380	0
140	20231030	162000	418082180	5380	5380	5380	5380	0
141	20231030	161900	418082180	5380	5380	5380	5380	0
142	20231030	161800	418082180	5380	5380	5380	5380	0
143	20231030	161700	418082180	5380	5380	5380	5380	0
144	20231030	161600	418082180	5380	5380	5380	5380	0
145	20231030	161500	418082180	5380	5380	5380	5380	0
146	20231030	161400	418082180	5380	5380	5380	5380	0
147	20231030	161300	418082180	5380	5380	5380	5380	0
148	20231030	161200	418082180	5380	5380	5380	5380	0
149	20231030	161100	418082180	5380	5380	5380	5380	0
150	20231030	161000	418082180	5380	5380	5380	5380	0
151	20231030	160900	418082180	5380	5380	5380	5380	0
152	20231030	160800	418082180	5380	5380	5380	5380	3633
153	20231030	160700	418082180	5380	5380	5380	5380	0
154	20231030	160600	418082180	5380	5380	5380	5380	0
155	20231030	160500	418082180	5380	5380	5380	5380	0
156	20231030	160400	418082180	5380	5380	5380	5380	0
157	20231030	160300	418082180	5380	5380	5380	5380	0
158	20231030	160200	418082180	5380	5380	5380	5380	0
159	20231030	160100	418082180	5380	5380	5380	5380	0
160	20231030	160000	418082180	5380	5380	5380	5380	0
161	20231030	155900	418082180	5380	5380	5380	5380	0
162	20231030	155800	418082180	5380	5380	5380	5380	0
163	20231030	155700	418082180	5380	5380	5380	5380	0
164	20231030	155600	418082180	5380	5380	5380	5380	0
165	20231030	155500	418082180	5380	5380	5380	5380	0
166	20231030	155400	418082180	5380	5380	5380	5380	0
167	20231030	155300	418082180	5380	5380	5380	5380	0
168	20231030	155200	418082180	5380	5380	5380	5380	0
169	20231030	155100	418082180	5380	5380	5380	5380	0
170	20231030	155000	418082180	5380	5380	5380	5380	0
171	20231030	154900	418082180	5380	5380	5380	5380	0
172	20231030	154800	418082180	5380	5380	5380	5380	0
173	20231030	154700	418082180	5380	5380	5380	5380	0
174	20231030	154600	418082180	5380	5380	5380	5380	0
175	20231030	154500	418082180	5380	5380	5380	5380	0
176	20231030	154400	418082180	5380	5380	5380	5380	0
177	20231030	154300	418082180	5380	5380	5380	5380	0
178	20231030	154200	418082180	5380	5380	5380	5380	0
179	20231030	154100	418082180	5380	5380	5380	5380	0
180	20231030	154000	418082180	5380	5380	5380	5380	0
181	20231030	153900	418082180	5380	5380	5380	5380	0
182	20231030	153800	418082180	5380	5380	5380	5380	3633
183	20231030	153700	418082180	5380	5380	5380	5380	0
184	20231030	153600	418082180	5380	5380	5380	5380	0
185	20231030	153500	418082180	5380	5380	5380	5380	0
186	20231030	153400	418082180	5380	5380	5380	5380	0
187	20231030	153300	418082180	5380	5380	5380	5380	0
188	20231030	153200	418082180	5380	5380	5380	5380	0
189	20231030	153100	418082180	5380	5380	5380	5380	0
190	20231030	153000	418082180	5380	5380	5380	5380	3633
191	20231030	152900	398536640	5380	5380	5380	5380	0
192	20231030	152800	398536640	5380	5380	5380	5380	0
193	20231030	152700	398536640	5380	5380	5380	5380	0
194	20231030	152600	398536640	5380	5380	5380	5380	0
195	20231030	152500	398536640	5380	5380	5380	5380	0
196	20231030	152400	398536640	5380	5380	5380	5380	0
197	20231030	152300	398536640	5380	5380	5380	5380	0
198	20231030	152200	398536640	5380	5380	5380	5380	0
199	20231030	152100	398536640	5380	5380	5380	5380	0
200	20231030	152000	398536640	5380	5380	5380	5380	0
201	20231030	151900	398536640	5380	5370	5380	5370	385
202	20231030	151800	396468310	5370	5360	5370	5360	539
203	20231030	151700	393575900	5360	5360	5360	5360	10
204	20231030	151600	393522300	5360	5360	5360	5360	3
205	20231030	151500	393506220	5370	5360	5370	5360	160
206	20231030	151400	392648120	5370	5370	5370	5370	18
207	20231030	151300	392551460	5370	5370	5370	5370	1
208	20231030	151200	392546090	5360	5370	5370	5360	62
209	20231030	151100	392213370	5360	5370	5370	5360	1010
210	20231030	151000	386789770	5360	5360	5360	5360	110
211	20231030	150900	386200170	5360	5360	5360	5360	0
212	20231030	150800	386200170	5360	5360	5360	5350	499
213	20231030	150700	383527590	5360	5360	5360	5360	510
214	20231030	150600	380793990	5340	5340	5340	5340	1
215	20231030	150500	380788650	5350	5350	5350	5350	808
216	20231030	150400	376465850	5350	5350	5350	5350	43
217	20231030	150300	376235800	5350	5350	5350	5350	15
218	20231030	150200	376155550	5350	5350	5350	5350	74
219	20231030	150100	375759650	5350	5350	5350	5350	0
220	20231030	150000	375759650	5350	5350	5350	5350	439
221	20231030	145900	373411000	5350	5350	5350	5350	95
222	20231030	145800	372902750	5350	5350	5350	5350	16
223	20231030	145700	372817150	5360	5360	5360	5360	220
224	20231030	145600	371637950	5360	5370	5370	5360	175
225	20231030	145500	370698260	5360	5360	5360	5360	544
226	20231030	145400	367782420	5370	5370	5370	5370	208
227	20231030	145300	366665460	5370	5360	5380	5360	101
228	20231030	145200	366123180	5370	5360	5370	5360	533
229	20231030	145100	363264130	5360	5370	5370	5360	11
230	20231030	145000	363205150	5360	5350	5360	5340	1794
231	20231030	144900	353601910	5340	5330	5340	5330	302
232	20231030	144800	351990500	5330	5330	5330	5330	39
233	20231030	144700	351782630	5330	5330	5330	5330	51
234	20231030	144600	351510800	5340	5340	5340	5340	0
235	20231030	144500	351510800	5340	5340	5340	5340	15
236	20231030	144400	351430700	5340	5340	5340	5340	0
237	20231030	144300	351430700	5340	5340	5340	5340	0
238	20231030	144200	351430700	5340	5340	5340	5340	0
239	20231030	144100	351430700	5340	5340	5340	5340	146
240	20231030	144000	350651060	5330	5330	5340	5330	926
241	20231030	143900	345713470	5340	5340	5340	5340	0
242	20231030	143800	345713470	5340	5340	5340	5340	17
243	20231030	143700	345622690	5340	5340	5340	5340	155
244	20231030	143600	344794990	5340	5340	5340	5340	0
245	20231030	143500	344794990	5340	5340	5340	5340	0
246	20231030	143400	344794990	5340	5340	5340	5340	100
247	20231030	143300	344260990	5340	5340	5340	5340	68
248	20231030	143200	343897870	5340	5340	5340	5320	333
249	20231030	143100	342122310	5340	5340	5340	5340	17
250	20231030	143000	342031530	5340	5340	5340	5340	3
251	20231030	142900	342015510	5340	5340	5340	5340	1
252	20231030	142800	342010170	5350	5350	5350	5350	94
253	20231030	142700	341507270	5350	5340	5350	5340	256
254	20231030	142600	340139670	5340	5340	5340	5340	1100
255	20231030	142500	334265670	5330	5320	5330	5320	1003
256	20231030	142400	328921950	5320	5320	5320	5320	25
257	20231030	142300	328788950	5330	5330	5330	5330	219
258	20231030	142200	327621680	5330	5330	5330	5330	2
259	20231030	142100	327611020	5330	5330	5330	5330	0
260	20231030	142000	327611020	5330	5330	5330	5330	0
261	20231030	141900	327611020	5330	5320	5330	5320	1096
262	20231030	141800	321780200	5320	5310	5320	5310	412
263	20231030	141700	319588710	5320	5320	5320	5320	5
264	20231030	141600	319562110	5320	5320	5320	5320	215
265	20231030	141500	318418310	5310	5310	5310	5310	4
266	20231030	141400	318397070	5320	5320	5320	5320	0
267	20231030	141300	318397070	5320	5310	5320	5310	17
268	20231030	141200	318306790	5320	5310	5320	5310	719
269	20231030	141100	314487020	5320	5310	5320	5310	51
270	20231030	141000	314216200	5310	5310	5310	5310	50
271	20231030	140900	313950700	5320	5320	5320	5320	188
272	20231030	140800	312950540	5310	5310	5310	5310	0
273	20231030	140700	312950540	5310	5310	5310	5310	0
274	20231030	140600	312950540	5310	5310	5310	5310	1480
275	20231030	140500	305091740	5310	5310	5310	5310	119
276	20231030	140400	304459850	5310	5310	5310	5310	3
277	20231030	140300	304443920	5320	5320	5320	5320	10
278	20231030	140200	304390720	5330	5330	5330	5330	19
279	20231030	140100	304289450	5330	5330	5330	5330	0
280	20231030	140000	304289450	5330	5330	5330	5330	0
281	20231030	135900	304289450	5330	5330	5330	5330	0
282	20231030	135800	304289450	5330	5330	5330	5330	0
283	20231030	135700	304289450	5330	5330	5330	5330	100
284	20231030	135600	303756450	5330	5330	5330	5330	0
285	20231030	135500	303756450	5330	5330	5330	5330	4
286	20231030	135400	303735130	5300	5300	5300	5300	0
287	20231030	135300	303735130	5300	5300	5300	5300	0
288	20231030	135200	303735130	5300	5310	5310	5300	14
289	20231030	135100	303660880	5330	5330	5330	5330	0
290	20231030	135000	303660880	5330	5330	5330	5330	0
291	20231030	134900	303660880	5330	5330	5330	5330	0
292	20231030	134800	303660880	5330	5310	5330	5300	160
293	20231030	134700	302812170	5330	5330	5330	5330	0
294	20231030	134600	302812170	5330	5330	5330	5330	56
295	20231030	134500	302513690	5330	5330	5330	5330	2
296	20231030	134400	302503030	5330	5310	5330	5310	201
297	20231030	134300	301435700	5320	5320	5320	5320	1
298	20231030	134200	301430380	5310	5310	5310	5310	1799
299	20231030	134100	291877690	5310	5310	5310	5300	258
300	20231030	134000	290510180	5310	5310	5310	5310	0
301	20231030	133900	290510180	5310	5300	5310	5300	15
302	20231030	133800	290430670	5300	5300	5300	5300	0
303	20231030	133700	290430670	5300	5300	5300	5300	50
304	20231030	133600	290165670	5310	5310	5310	5310	1791
305	20231030	133500	280655460	5310	5310	5310	5310	200
306	20231030	133400	279593460	5330	5310	5330	5310	94
307	20231030	133300	279094240	5310	5310	5310	5310	0
308	20231030	133200	279094240	5310	5310	5310	5310	553
309	20231030	133100	276157810	5320	5320	5320	5320	1052
310	20231030	133000	270561170	5330	5330	5330	5330	50
311	20231030	132900	270294670	5330	5330	5330	5330	0
312	20231030	132800	270294670	5330	5340	5340	5330	63
313	20231030	132700	269958750	5340	5340	5340	5340	0
314	20231030	132600	269958750	5340	5320	5340	5320	264
315	20231030	132500	268549270	5340	5330	5340	5330	462
316	20231030	132400	266086780	5340	5340	5340	5340	27
317	20231030	132300	265942600	5340	5330	5340	5330	277
318	20231030	132200	264466070	5330	5330	5330	5330	390
319	20231030	132100	262387370	5320	5320	5320	5320	0
320	20231030	132000	262387370	5320	5320	5320	5320	5
321	20231030	131900	262360770	5320	5320	5320	5320	0
322	20231030	131800	262360770	5320	5320	5320	5320	477
323	20231030	131700	259823130	5320	5320	5320	5320	1
324	20231030	131600	259817810	5310	5310	5310	5310	0
325	20231030	131500	259817810	5310	5310	5310	5310	1
326	20231030	131400	259812500	5310	5310	5310	5310	0
327	20231030	131300	259812500	5310	5310	5320	5310	139
328	20231030	131200	259074160	5310	5310	5310	5310	3
329	20231030	131100	259058230	5320	5320	5320	5320	0
330	20231030	131000	259058230	5320	5310	5320	5310	252
331	20231030	130900	257719790	5320	5320	5320	5310	387
332	20231030	130800	255663950	5310	5310	5310	5310	9
333	20231030	130700	255616160	5320	5310	5320	5310	16
334	20231030	130600	255531180	5310	5320	5320	5310	738
335	20231030	130500	251605110	5310	5310	5310	5310	68
336	20231030	130400	251244030	5300	5300	5300	5300	52
337	20231030	130300	250968430	5300	5300	5300	5300	0
338	20231030	130200	250968430	5300	5290	5310	5290	2797
339	20231030	130100	236143320	5280	5280	5280	5280	2006
340	20231030	130000	225551640	5290	5280	5290	5280	36
341	20231030	125900	225361360	5290	5290	5290	5290	0
342	20231030	125800	225361360	5290	5290	5290	5290	1
343	20231030	125700	225356070	5290	5290	5290	5290	0
344	20231030	125600	225356070	5290	5290	5290	5290	191
345	20231030	125500	224345680	5290	5290	5290	5290	0
346	20231030	125400	224345680	5290	5290	5290	5290	30
347	20231030	125300	224186980	5290	5290	5290	5290	2
348	20231030	125200	224176400	5280	5270	5290	5270	240
349	20231030	125100	222909190	5290	5290	5290	5290	4
350	20231030	125000	222888030	5280	5280	5280	5280	4
351	20231030	124900	222866910	5290	5290	5290	5290	0
352	20231030	124800	222866910	5290	5290	5290	5290	0
353	20231030	124700	222866910	5290	5280	5290	5270	52
354	20231030	124600	222592240	5280	5280	5280	5280	0
355	20231030	124500	222592240	5280	5280	5280	5280	0
356	20231030	124400	222592240	5280	5290	5290	5280	266
357	20231030	124300	221187100	5280	5280	5280	5280	42
358	20231030	124200	220965340	5290	5290	5290	5280	29
359	20231030	124100	220811940	5300	5300	5300	5300	0
360	20231030	124000	220811940	5300	5270	5300	5270	4468
361	20231030	123900	197226320	5270	5270	5270	5270	185
362	20231030	123800	196251370	5270	5270	5270	5270	23
363	20231030	123700	196130160	5260	5260	5260	5260	10
364	20231030	123600	196077560	5270	5270	5270	5270	0
365	20231030	123500	196077560	5270	5260	5270	5260	228
366	20231030	123400	194876180	5260	5260	5260	5260	14
367	20231030	123300	194802540	5260	5260	5260	5260	0
368	20231030	123200	194802540	5260	5260	5260	5260	4
369	20231030	123100	194781500	5270	5270	5270	5270	158
370	20231030	123000	193948840	5270	5270	5270	5270	8
371	20231030	122900	193906680	5270	5270	5270	5270	33
372	20231030	122800	193732770	5270	5270	5270	5270	0
373	20231030	122700	193732770	5270	5270	5270	5270	10
374	20231030	122600	193680070	5260	5260	5260	5260	2
375	20231030	122500	193669550	5270	5270	5270	5270	101
376	20231030	122400	193137280	5270	5270	5270	5270	1
377	20231030	122300	193132010	5270	5270	5270	5270	38
378	20231030	122200	192931750	5270	5270	5270	5270	1
379	20231030	122100	192926480	5260	5260	5260	5260	25
380	20231030	122000	192794980	5270	5260	5270	5260	58
381	20231030	121900	192489890	5260	5260	5260	5260	0
382	20231030	121800	192489890	5260	5260	5260	5260	2
383	20231030	121700	192479370	5260	5260	5260	5260	986
384	20231030	121600	187293010	5260	5260	5260	5260	0
385	20231030	121500	187293010	5260	5260	5260	5260	55
386	20231030	121400	187003710	5250	5250	5250	5250	0
387	20231030	121300	187003710	5250	5250	5250	5250	0
388	20231030	121200	187003710	5250	5250	5250	5250	0
389	20231030	121100	187003710	5250	5250	5250	5250	0
390	20231030	121000	187003710	5250	5260	5260	5250	11
391	20231030	120900	186945950	5260	5260	5260	5260	1
392	20231030	120800	186940690	5260	5260	5260	5240	146
393	20231030	120700	186172930	5250	5250	5250	5250	70
394	20231030	120600	185805430	5260	5250	5260	5250	95
395	20231030	120500	185306670	5250	5250	5250	5250	0
396	20231030	120400	185306670	5250	5250	5260	5250	77
397	20231030	120300	184901770	5250	5250	5250	5250	300
398	20231030	120200	183326770	5250	5240	5250	5240	187
399	20231030	120100	182345030	5250	5250	5250	5250	20
400	20231030	120000	182240030	5250	5250	5250	5250	1
401	20231030	115900	182234780	5250	5250	5250	5250	0
402	20231030	115800	182234780	5250	5250	5250	5250	24
403	20231030	115700	182108780	5250	5250	5250	5250	0
404	20231030	115600	182108780	5250	5250	5250	5250	1
405	20231030	115500	182103530	5250	5240	5250	5240	16
406	20231030	115400	182019680	5250	5250	5250	5250	0
407	20231030	115300	182019680	5250	5250	5250	5250	0
408	20231030	115200	182019680	5250	5260	5260	5250	523
409	20231030	115100	179273260	5270	5270	5270	5270	0
410	20231030	115000	179273260	5270	5270	5270	5270	1
411	20231030	114900	179267990	5260	5260	5260	5260	0
412	20231030	114800	179267990	5260	5260	5260	5260	38
413	20231030	114700	179068110	5260	5260	5260	5260	0
414	20231030	114600	179068110	5260	5260	5260	5260	108
415	20231030	114500	178500030	5260	5260	5260	5260	2
416	20231030	114400	178489510	5260	5260	5260	5260	0
417	20231030	114300	178489510	5260	5260	5260	5260	4
418	20231030	114200	178468470	5260	5240	5260	5240	670
419	20231030	114100	174951080	5250	5250	5250	5250	0
420	20231030	114000	174951080	5250	5250	5250	5250	175
421	20231030	113900	174032330	5250	5250	5250	5250	1
422	20231030	113800	174027080	5250	5250	5250	5250	1
423	20231030	113700	174021830	5240	5240	5240	5240	0
424	20231030	113600	174021830	5240	5240	5240	5240	0
425	20231030	113500	174021830	5240	5240	5240	5240	0
426	20231030	113400	174021830	5240	5240	5240	5240	0
427	20231030	113300	174021830	5240	5240	5240	5240	0
428	20231030	113200	174021830	5240	5240	5240	5240	129
429	20231030	113100	173345870	5250	5250	5250	5250	90
430	20231030	113000	172873370	5240	5240	5240	5240	0
431	20231030	112900	172873370	5240	5240	5240	5240	15
432	20231030	112800	172794770	5240	5240	5240	5240	0
433	20231030	112700	172794770	5240	5240	5240	5240	0
434	20231030	112600	172794770	5240	5240	5240	5240	0
435	20231030	112500	172794770	5240	5240	5240	5240	0
436	20231030	112400	172794770	5240	5240	5240	5240	0
437	20231030	112300	172794770	5240	5240	5240	5240	189
438	20231030	112200	171804410	5240	5240	5240	5240	4
439	20231030	112100	171783450	5250	5240	5250	5240	292
440	20231030	112000	170253360	5240	5240	5240	5240	15
441	20231030	111900	170174760	5240	5240	5240	5240	1
442	20231030	111800	170169520	5210	5220	5220	5210	226
443	20231030	111700	168991860	5200	5240	5240	5200	5890
444	20231030	111600	138297470	5240	5240	5250	5240	278
445	20231030	111500	136840660	5250	5250	5250	5240	111
446	20231030	111400	136258100	5250	5260	5260	5250	19
447	20231030	111300	136158180	5260	5260	5260	5260	5
448	20231030	111200	136131880	5270	5270	5270	5270	0
449	20231030	111100	136131880	5270	5270	5270	5270	52
450	20231030	111000	135857840	5270	5270	5270	5270	0
451	20231030	110900	135857840	5270	5270	5270	5270	0
452	20231030	110800	135857840	5270	5260	5270	5250	228
453	20231030	110700	134660660	5270	5270	5270	5270	0
454	20231030	110600	134660660	5270	5260	5270	5260	4
455	20231030	110500	134639610	5270	5270	5270	5270	0
456	20231030	110400	134639610	5270	5270	5270	5270	2
457	20231030	110300	134629070	5270	5270	5280	5250	21
458	20231030	110200	134518670	5280	5260	5280	5260	66
459	20231030	110100	134171340	5270	5270	5270	5270	254
460	20231030	110000	132832760	5250	5280	5280	5250	1646
461	20231030	105900	124178080	5270	5270	5270	5270	1400
462	20231030	105800	116800080	5270	5270	5270	5270	100
463	20231030	105700	116273080	5270	5260	5270	5260	1214
464	20231030	105600	109875520	5260	5260	5260	5260	0
465	20231030	105500	109875520	5260	5260	5260	5260	1
466	20231030	105400	109870260	5270	5270	5270	5270	30
467	20231030	105300	109712160	5260	5260	5270	5260	221
468	20231030	105200	108549390	5260	5260	5260	5260	67
469	20231030	105100	108196970	5250	5250	5250	5250	0
470	20231030	105000	108196970	5250	5250	5250	5250	44
471	20231030	104900	107965970	5260	5260	5260	5260	0
472	20231030	104800	107965970	5260	5260	5260	5260	0
473	20231030	104700	107965970	5260	5260	5260	5260	3
474	20231030	104600	107950190	5270	5270	5270	5270	2
475	20231030	104500	107939650	5270	5250	5270	5250	96
476	20231030	104400	107433750	5270	5270	5270	5270	0
477	20231030	104300	107433750	5270	5250	5270	5250	12
478	20231030	104200	107370730	5250	5250	5250	5250	0
479	20231030	104100	107370730	5250	5250	5250	5250	34
480	20231030	104000	107192230	5250	5250	5250	5250	1
481	20231030	103900	107186980	5260	5260	5260	5260	38
482	20231030	103800	106987100	5270	5270	5270	5270	0
483	20231030	103700	106987100	5270	5250	5270	5250	258
484	20231030	103600	105627740	5250	5250	5250	5250	6
485	20231030	103500	105596240	5270	5270	5270	5270	296
486	20231030	103400	104036320	5250	5250	5250	5250	11
487	20231030	103300	103978570	5250	5260	5260	5250	323
488	20231030	103200	102279630	5250	5250	5250	5250	19
489	20231030	103100	102179880	5250	5250	5250	5250	0
490	20231030	103000	102179880	5250	5250	5260	5250	41
491	20231030	102900	101964620	5250	5240	5250	5240	7
492	20231030	102800	101927930	5230	5230	5230	5230	1
493	20231030	102700	101922700	5230	5230	5230	5230	18
494	20231030	102600	101828560	5260	5250	5260	5250	552
495	20231030	102500	98925410	5250	5250	5250	5250	161
496	20231030	102400	98080160	5240	5230	5240	5230	94
497	20231030	102300	97587750	5230	5230	5230	5230	34
498	20231030	102200	97409930	5230	5240	5240	5230	97
499	20231030	102100	96901660	5240	5240	5240	5240	1
500	20231030	102000	96896420	5230	5230	5230	5230	41
501	20231030	101900	96681990	5230	5230	5230	5230	0
502	20231030	101800	96681990	5230	5230	5230	5230	0
503	20231030	101700	96681990	5230	5230	5230	5230	0
504	20231030	101600	96681990	5230	5230	5230	5230	135
505	20231030	101500	95975940	5230	5230	5230	5230	12
506	20231030	101400	95913180	5220	5220	5220	5220	0
507	20231030	101300	95913180	5220	5220	5230	5220	347
508	20231030	101200	94100930	5200	5200	5200	5200	0
509	20231030	101100	94100930	5200	5200	5200	5200	49
510	20231030	101000	93846130	5200	5200	5200	5200	0
511	20231030	100900	93846130	5200	5200	5200	5200	166
512	20231030	100800	92982930	5220	5220	5220	5220	375
513	20231030	100700	91025430	5200	5200	5200	5200	0
514	20231030	100600	91025430	5200	5210	5210	5200	65
515	20231030	100500	90686820	5210	5210	5210	5210	10
516	20231030	100400	90634720	5200	5200	5200	5200	100
517	20231030	100300	90114720	5210	5200	5210	5200	151
518	20231030	100200	89329510	5210	5200	5210	5200	351
519	20231030	100100	87504300	5210	5210	5210	5210	15
520	20231030	100000	87426150	5210	5210	5210	5210	62
521	20231030	095900	87103130	5200	5200	5200	5200	0
522	20231030	095800	87103130	5200	5200	5200	5200	0
523	20231030	095700	87103130	5200	5210	5210	5200	10
524	20231030	095600	87051120	5210	5200	5210	5200	341
525	20231030	095500	85274750	5200	5200	5200	5200	2
526	20231030	095400	85264350	5200	5200	5200	5200	131
527	20231030	095300	84583150	5200	5200	5200	5200	119
528	20231030	095200	83964350	5190	5190	5190	5190	250
529	20231030	095100	82666850	5210	5190	5210	5190	379
530	20231030	095000	80699480	5190	5190	5190	5190	40
531	20231030	094900	80491880	5210	5210	5210	5210	0
532	20231030	094800	80491880	5210	5210	5210	5210	14
533	20231030	094700	80418940	5190	5190	5190	5190	0
534	20231030	094600	80418940	5190	5190	5190	5190	0
535	20231030	094500	80418940	5190	5210	5210	5190	392
536	20231030	094400	78377680	5210	5210	5210	5210	0
537	20231030	094300	78377680	5210	5210	5210	5210	0
538	20231030	094200	78377680	5210	5210	5210	5210	6
539	20231030	094100	78346420	5210	5210	5210	5210	2
540	20231030	094000	78336000	5210	5210	5210	5210	0
541	20231030	093900	78336000	5210	5210	5210	5210	0
542	20231030	093800	78336000	5210	5210	5210	5210	11
543	20231030	093700	78278690	5210	5210	5210	5210	0
544	20231030	093600	78278690	5210	5210	5210	5210	924
545	20231030	093500	73464650	5190	5210	5210	5190	43
546	20231030	093400	73240680	5200	5200	5200	5200	154
547	20231030	093300	72439880	5200	5200	5200	5200	1
548	20231030	093200	72434680	5180	5180	5180	5180	0
549	20231030	093100	72434680	5180	5170	5180	5170	393
550	20231030	093000	70401930	5180	5180	5180	5180	14
551	20231030	092900	70329410	5180	5180	5180	5180	74
552	20231030	092800	69946090	5180	5170	5180	5170	149
553	20231030	092700	69175500	5170	5190	5190	5170	1519
554	20231030	092600	61317750	5200	5200	5200	5200	2
555	20231030	092500	61307350	5190	5190	5190	5190	3
556	20231030	092400	61291780	5210	5200	5210	5200	101
557	20231030	092300	60765760	5210	5200	5210	5200	119
558	20231030	092200	60145870	5200	5200	5200	5200	67
559	20231030	092100	59797470	5200	5200	5200	5200	133
560	20231030	092000	59105870	5190	5190	5190	5190	97
561	20231030	091900	58602440	5180	5180	5180	5180	125
562	20231030	091800	57954940	5170	5170	5170	5170	0
563	20231030	091700	57954940	5170	5170	5170	5170	232
564	20231030	091600	56755500	5170	5160	5170	5160	211
565	20231030	091500	55666620	5150	5160	5160	5150	10
566	20231030	091400	55615050	5160	5160	5170	5150	437
567	20231030	091300	53362900	5160	5160	5160	5160	135
568	20231030	091200	52666300	5160	5160	5170	5160	227
569	20231030	091100	51494690	5160	5190	5190	5160	939
570	20231030	091000	46641260	5170	5180	5190	5170	364
571	20231030	090900	44757710	5190	5180	5190	5180	72
572	20231030	090800	44384740	5180	5180	5180	5180	110
573	20231030	090700	43814940	5180	5180	5180	5180	1
574	20231030	090600	43809760	5170	5180	5180	5170	3100
575	20231030	090500	27779030	5190	5190	5190	5180	489
576	20231030	090400	25241310	5200	5190	5200	5190	150
577	20231030	090300	24461320	5190	5190	5190	5190	200
578	20231030	090200	23423320	5190	5200	5200	5190	188
579	20231030	090100	22447400	5200	5200	5200	5200	54
580	20231030	090000	22166600	5190	5190	5200	5190	4256