KissMeData/043370/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192600	372452770	9150	9150	9150	9150	488
3	20231030	192500	372452770	9150	9150	9150	9150	0
4	20231030	192400	372452770	9150	9150	9150	9150	0
5	20231030	192300	372452770	9150	9150	9150	9150	0
6	20231030	192200	372452770	9150	9150	9150	9150	0
7	20231030	192100	372452770	9150	9150	9150	9150	0
8	20231030	192000	372452770	9150	9150	9150	9150	0
9	20231030	191900	372452770	9150	9150	9150	9150	0
10	20231030	191800	372452770	9150	9150	9150	9150	0
11	20231030	191700	372452770	9150	9150	9150	9150	0
12	20231030	191600	372452770	9150	9150	9150	9150	0
13	20231030	191500	372452770	9150	9150	9150	9150	0
14	20231030	191400	372452770	9150	9150	9150	9150	0
15	20231030	191300	372452770	9150	9150	9150	9150	0
16	20231030	191200	372452770	9150	9150	9150	9150	0
17	20231030	191100	372452770	9150	9150	9150	9150	0
18	20231030	191000	372452770	9150	9150	9150	9150	0
19	20231030	190900	372452770	9150	9150	9150	9150	0
20	20231030	190800	372452770	9150	9150	9150	9150	0
21	20231030	190700	372452770	9150	9150	9150	9150	0
22	20231030	190600	372452770	9150	9150	9150	9150	0
23	20231030	190500	372452770	9150	9150	9150	9150	0
24	20231030	190400	372452770	9150	9150	9150	9150	0
25	20231030	190300	372452770	9150	9150	9150	9150	0
26	20231030	190200	372452770	9150	9150	9150	9150	0
27	20231030	190100	372452770	9150	9150	9150	9150	0
28	20231030	190000	372452770	9150	9150	9150	9150	0
29	20231030	185900	372452770	9150	9150	9150	9150	0
30	20231030	185800	372452770	9150	9150	9150	9150	0
31	20231030	185700	372452770	9150	9150	9150	9150	0
32	20231030	185600	372452770	9150	9150	9150	9150	488
33	20231030	185500	372452770	9150	9150	9150	9150	0
34	20231030	185400	372452770	9150	9150	9150	9150	0
35	20231030	185300	372452770	9150	9150	9150	9150	0
36	20231030	185200	372452770	9150	9150	9150	9150	0
37	20231030	185100	372452770	9150	9150	9150	9150	0
38	20231030	185000	372452770	9150	9150	9150	9150	0
39	20231030	184900	372452770	9150	9150	9150	9150	0
40	20231030	184800	372452770	9150	9150	9150	9150	0
41	20231030	184700	372452770	9150	9150	9150	9150	0
42	20231030	184600	372452770	9150	9150	9150	9150	0
43	20231030	184500	372452770	9150	9150	9150	9150	0
44	20231030	184400	372452770	9150	9150	9150	9150	0
45	20231030	184300	372452770	9150	9150	9150	9150	0
46	20231030	184200	372452770	9150	9150	9150	9150	0
47	20231030	184100	372452770	9150	9150	9150	9150	0
48	20231030	184000	372452770	9150	9150	9150	9150	0
49	20231030	183900	372452770	9150	9150	9150	9150	0
50	20231030	183800	372452770	9150	9150	9150	9150	0
51	20231030	183700	372452770	9150	9150	9150	9150	0
52	20231030	183600	372452770	9150	9150	9150	9150	0
53	20231030	183500	372452770	9150	9150	9150	9150	0
54	20231030	183400	372452770	9150	9150	9150	9150	0
55	20231030	183300	372452770	9150	9150	9150	9150	0
56	20231030	183200	372452770	9150	9150	9150	9150	0
57	20231030	183100	372452770	9150	9150	9150	9150	0
58	20231030	183000	372452770	9150	9150	9150	9150	0
59	20231030	182900	372452770	9150	9150	9150	9150	0
60	20231030	182800	372452770	9150	9150	9150	9150	0
61	20231030	182700	372452770	9150	9150	9150	9150	0
62	20231030	182600	372452770	9150	9150	9150	9150	488
63	20231030	182500	372452770	9150	9150	9150	9150	0
64	20231030	182400	372452770	9150	9150	9150	9150	0
65	20231030	182300	372452770	9150	9150	9150	9150	0
66	20231030	182200	372452770	9150	9150	9150	9150	0
67	20231030	182100	372452770	9150	9150	9150	9150	0
68	20231030	182000	372452770	9150	9150	9150	9150	0
69	20231030	181900	372452770	9150	9150	9150	9150	0
70	20231030	181800	372452770	9150	9150	9150	9150	0
71	20231030	181700	372452770	9150	9150	9150	9150	0
72	20231030	181600	372452770	9150	9150	9150	9150	0
73	20231030	181500	372452770	9150	9150	9150	9150	0
74	20231030	181400	372452770	9150	9150	9150	9150	0
75	20231030	181300	372452770	9150	9150	9150	9150	0
76	20231030	181200	372452770	9150	9150	9150	9150	0
77	20231030	181100	372452770	9150	9150	9150	9150	0
78	20231030	181000	372452770	9150	9150	9150	9150	0
79	20231030	180900	372452770	9150	9150	9150	9150	0
80	20231030	180800	372452770	9150	9150	9150	9150	0
81	20231030	180700	372452770	9150	9150	9150	9150	0
82	20231030	180600	372452770	9150	9150	9150	9150	0
83	20231030	180500	372452770	9150	9150	9150	9150	0
84	20231030	180400	372452770	9150	9150	9150	9150	0
85	20231030	180300	372452770	9150	9150	9150	9150	0
86	20231030	180200	372452770	9150	9150	9150	9150	0
87	20231030	180100	372452770	9150	9150	9150	9150	0
88	20231030	180000	372452770	9150	9150	9150	9150	0
89	20231030	175900	372452770	9150	9150	9150	9150	0
90	20231030	175800	372452770	9150	9150	9150	9150	0
91	20231030	175700	372452770	9150	9150	9150	9150	0
92	20231030	175600	372452770	9150	9150	9150	9150	488
93	20231030	175500	372452770	9150	9150	9150	9150	0
94	20231030	175400	372452770	9150	9150	9150	9150	0
95	20231030	175300	372452770	9150	9150	9150	9150	0
96	20231030	175200	372452770	9150	9150	9150	9150	0
97	20231030	175100	372452770	9150	9150	9150	9150	0
98	20231030	175000	372452770	9150	9150	9150	9150	0
99	20231030	174900	372452770	9150	9150	9150	9150	0
100	20231030	174800	372452770	9150	9150	9150	9150	0
101	20231030	174700	372452770	9150	9150	9150	9150	0
102	20231030	174600	372452770	9150	9150	9150	9150	0
103	20231030	174500	372452770	9150	9150	9150	9150	0
104	20231030	174400	372452770	9150	9150	9150	9150	0
105	20231030	174300	372452770	9150	9150	9150	9150	0
106	20231030	174200	372452770	9150	9150	9150	9150	0
107	20231030	174100	372452770	9150	9150	9150	9150	0
108	20231030	174000	372452770	9150	9150	9150	9150	0
109	20231030	173900	372452770	9150	9150	9150	9150	0
110	20231030	173800	372452770	9150	9150	9150	9150	0
111	20231030	173700	372452770	9150	9150	9150	9150	0
112	20231030	173600	372452770	9150	9150	9150	9150	0
113	20231030	173500	372452770	9150	9150	9150	9150	0
114	20231030	173400	372452770	9150	9150	9150	9150	0
115	20231030	173300	372452770	9150	9150	9150	9150	0
116	20231030	173200	372452770	9150	9150	9150	9150	0
117	20231030	173100	372452770	9150	9150	9150	9150	0
118	20231030	173000	372452770	9150	9150	9150	9150	0
119	20231030	172900	372452770	9150	9150	9150	9150	0
120	20231030	172800	372452770	9150	9150	9150	9150	0
121	20231030	172700	372452770	9150	9150	9150	9150	0
122	20231030	172600	372452770	9150	9150	9150	9150	488
123	20231030	172500	372452770	9150	9150	9150	9150	0
124	20231030	172400	372452770	9150	9150	9150	9150	0
125	20231030	172300	372452770	9150	9150	9150	9150	0
126	20231030	172200	372452770	9150	9150	9150	9150	0
127	20231030	172100	372452770	9150	9150	9150	9150	0
128	20231030	172000	372452770	9150	9150	9150	9150	0
129	20231030	171900	372452770	9150	9150	9150	9150	0
130	20231030	171800	372452770	9150	9150	9150	9150	0
131	20231030	171700	372452770	9150	9150	9150	9150	0
132	20231030	171600	372452770	9150	9150	9150	9150	0
133	20231030	171500	372452770	9150	9150	9150	9150	0
134	20231030	171400	372452770	9150	9150	9150	9150	0
135	20231030	171300	372452770	9150	9150	9150	9150	0
136	20231030	171200	372452770	9150	9150	9150	9150	0
137	20231030	171100	372452770	9150	9150	9150	9150	0
138	20231030	171000	372452770	9150	9150	9150	9150	0
139	20231030	170900	372452770	9150	9150	9150	9150	0
140	20231030	170800	372452770	9150	9150	9150	9150	0
141	20231030	170700	372452770	9150	9150	9150	9150	0
142	20231030	170600	372452770	9150	9150	9150	9150	0
143	20231030	170500	372452770	9150	9150	9150	9150	0
144	20231030	170400	372452770	9150	9150	9150	9150	0
145	20231030	170300	372452770	9150	9150	9150	9150	0
146	20231030	170200	372452770	9150	9150	9150	9150	0
147	20231030	170100	372452770	9150	9150	9150	9150	0
148	20231030	170000	372452770	9150	9150	9150	9150	0
149	20231030	165900	372452770	9150	9150	9150	9150	0
150	20231030	165800	372452770	9150	9150	9150	9150	0
151	20231030	165700	372452770	9150	9150	9150	9150	0
152	20231030	165600	372452770	9150	9150	9150	9150	488
153	20231030	165500	372452770	9150	9150	9150	9150	0
154	20231030	165400	372452770	9150	9150	9150	9150	0
155	20231030	165300	372452770	9150	9150	9150	9150	0
156	20231030	165200	372452770	9150	9150	9150	9150	0
157	20231030	165100	372452770	9150	9150	9150	9150	0
158	20231030	165000	372452770	9150	9150	9150	9150	0
159	20231030	164900	372452770	9150	9150	9150	9150	0
160	20231030	164800	372452770	9150	9150	9150	9150	0
161	20231030	164700	372452770	9150	9150	9150	9150	0
162	20231030	164600	372452770	9150	9150	9150	9150	0
163	20231030	164500	372452770	9150	9150	9150	9150	0
164	20231030	164400	372452770	9150	9150	9150	9150	0
165	20231030	164300	372452770	9150	9150	9150	9150	0
166	20231030	164200	372452770	9150	9150	9150	9150	0
167	20231030	164100	372452770	9150	9150	9150	9150	0
168	20231030	164000	372452770	9150	9150	9150	9150	0
169	20231030	163900	372452770	9150	9150	9150	9150	0
170	20231030	163800	372452770	9150	9150	9150	9150	0
171	20231030	163700	372452770	9150	9150	9150	9150	0
172	20231030	163600	372452770	9150	9150	9150	9150	0
173	20231030	163500	372452770	9150	9150	9150	9150	0
174	20231030	163400	372452770	9150	9150	9150	9150	0
175	20231030	163300	372452770	9150	9150	9150	9150	0
176	20231030	163200	372452770	9150	9150	9150	9150	0
177	20231030	163100	372452770	9150	9150	9150	9150	0
178	20231030	163000	372452770	9150	9150	9150	9150	0
179	20231030	162900	372452770	9150	9150	9150	9150	0
180	20231030	162800	372452770	9150	9150	9150	9150	0
181	20231030	162700	372452770	9150	9150	9150	9150	0
182	20231030	162600	372452770	9150	9150	9150	9150	488
183	20231030	162500	372452770	9150	9150	9150	9150	0
184	20231030	162400	372452770	9150	9150	9150	9150	0
185	20231030	162300	372452770	9150	9150	9150	9150	0
186	20231030	162200	372452770	9150	9150	9150	9150	0
187	20231030	162100	372452770	9150	9150	9150	9150	0
188	20231030	162000	372452770	9150	9150	9150	9150	0
189	20231030	161900	372452770	9150	9150	9150	9150	0
190	20231030	161800	372452770	9150	9150	9150	9150	0
191	20231030	161700	372452770	9150	9150	9150	9150	0
192	20231030	161600	372452770	9150	9150	9150	9150	0
193	20231030	161500	372452770	9150	9150	9150	9150	0
194	20231030	161400	372452770	9150	9150	9150	9150	0
195	20231030	161300	372452770	9150	9150	9150	9150	0
196	20231030	161200	372452770	9150	9150	9150	9150	0
197	20231030	161100	372452770	9150	9150	9150	9150	0
198	20231030	161000	372452770	9150	9150	9150	9150	0
199	20231030	160900	372452770	9150	9150	9150	9150	0
200	20231030	160800	372452770	9150	9150	9150	9150	0
201	20231030	160700	372452770	9150	9150	9150	9150	0
202	20231030	160600	372452770	9150	9150	9150	9150	0
203	20231030	160500	372452770	9150	9150	9150	9150	0
204	20231030	160400	372452770	9150	9150	9150	9150	0
205	20231030	160300	372452770	9150	9150	9150	9150	0
206	20231030	160200	372452770	9150	9150	9150	9150	0
207	20231030	160100	372452770	9150	9150	9150	9150	0
208	20231030	160000	372452770	9150	9150	9150	9150	0
209	20231030	155900	372452770	9150	9150	9150	9150	0
210	20231030	155800	372452770	9150	9150	9150	9150	0
211	20231030	155700	372452770	9150	9150	9150	9150	0
212	20231030	155600	372452770	9150	9150	9150	9150	488
213	20231030	155500	372452770	9150	9150	9150	9150	0
214	20231030	155400	372452770	9150	9150	9150	9150	0
215	20231030	155300	372452770	9150	9150	9150	9150	0
216	20231030	155200	372452770	9150	9150	9150	9150	0
217	20231030	155100	372452770	9150	9150	9150	9150	0
218	20231030	155000	372452770	9150	9150	9150	9150	0
219	20231030	154900	372452770	9150	9150	9150	9150	0
220	20231030	154800	372452770	9150	9150	9150	9150	0
221	20231030	154700	372452770	9150	9150	9150	9150	0
222	20231030	154600	372452770	9150	9150	9150	9150	0
223	20231030	154500	372452770	9150	9150	9150	9150	0
224	20231030	154400	372452770	9150	9150	9150	9150	0
225	20231030	154300	372452770	9150	9150	9150	9150	0
226	20231030	154200	372452770	9150	9150	9150	9150	0
227	20231030	154100	372452770	9150	9150	9150	9150	0
228	20231030	154000	372452770	9150	9150	9150	9150	0
229	20231030	153900	372452770	9150	9150	9150	9150	0
230	20231030	153800	372452770	9150	9150	9150	9150	0
231	20231030	153700	372452770	9150	9150	9150	9150	0
232	20231030	153600	372452770	9150	9150	9150	9150	0
233	20231030	153500	372452770	9150	9150	9150	9150	0
234	20231030	153400	372452770	9150	9150	9150	9150	0
235	20231030	153300	372452770	9150	9150	9150	9150	0
236	20231030	153200	372452770	9150	9150	9150	9150	0
237	20231030	153100	372452770	9150	9150	9150	9150	0
238	20231030	153000	372452770	9150	9150	9150	9150	488
239	20231030	152900	367987570	9100	9100	9100	9100	0
240	20231030	152800	367987570	9100	9100	9100	9100	0
241	20231030	152700	367987570	9100	9100	9100	9100	0
242	20231030	152600	367987570	9100	9100	9100	9100	0
243	20231030	152500	367987570	9100	9100	9100	9100	0
244	20231030	152400	367987570	9100	9100	9100	9100	0
245	20231030	152300	367987570	9100	9100	9100	9100	0
246	20231030	152200	367987570	9100	9100	9100	9100	0
247	20231030	152100	367987570	9100	9100	9100	9100	0
248	20231030	152000	367987570	9100	9100	9100	9100	0
249	20231030	151900	367987570	9100	9050	9100	9040	73
250	20231030	151800	367326690	9050	9050	9050	9050	31
251	20231030	151700	367046140	9050	9090	9090	9050	141
252	20231030	151600	365767730	9100	9100	9100	9100	10
253	20231030	151500	365676730	9050	9100	9100	9050	445
254	20231030	151400	361631930	9100	9080	9100	9080	80
255	20231030	151300	360904430	9080	9080	9090	9080	119
256	20231030	151200	359823510	9050	9080	9080	9050	168
257	20231030	151100	358300110	9040	9040	9040	9040	0
258	20231030	151000	358300110	9040	9040	9040	9040	0
259	20231030	150900	358300110	9040	9040	9040	9040	90
260	20231030	150800	357486510	9080	9060	9080	9060	372
261	20231030	150700	354110180	9050	9050	9050	9050	0
262	20231030	150600	354110180	9050	9040	9050	9040	163
263	20231030	150500	352636410	9040	9040	9040	9040	22
264	20231030	150400	352437530	9040	9040	9040	9040	28
265	20231030	150300	352184410	9040	9030	9040	9030	178
266	20231030	150200	350576840	9030	9030	9030	9030	0
267	20231030	150100	350576840	9030	9030	9030	9030	0
268	20231030	150000	350576840	9030	9030	9030	9030	64
269	20231030	145900	349998920	9040	9040	9040	9040	21
270	20231030	145800	349809080	9030	9040	9040	9030	152
271	20231030	145700	348435940	9030	9030	9030	9030	81
272	20231030	145600	347704510	9030	9030	9030	9030	0
273	20231030	145500	347704510	9030	9030	9030	9030	162
274	20231030	145400	346241650	9030	9030	9030	9030	0
275	20231030	145300	346241650	9030	9030	9030	9030	53
276	20231030	145200	345763060	9030	9030	9030	9030	105
277	20231030	145100	344814910	9030	9030	9030	9030	27
278	20231030	145000	344571100	9030	9030	9030	9030	123
279	20231030	144900	343460410	9030	9030	9030	9030	321
280	20231030	144800	340561780	9020	9010	9020	9010	121
281	20231030	144700	339471070	9010	9010	9010	9010	0
282	20231030	144600	339471070	9010	9010	9010	9010	137
283	20231030	144500	338236700	9010	9000	9010	9000	145
284	20231030	144400	336931120	9000	9000	9000	9000	0
285	20231030	144300	336931120	9000	9000	9000	9000	106
286	20231030	144200	335977120	9010	9010	9010	9010	0
287	20231030	144100	335977120	9010	9010	9010	9010	46
288	20231030	144000	335562660	9010	9000	9010	9000	91
289	20231030	143900	334743560	9020	9010	9020	9010	67
290	20231030	143800	334139840	9000	9000	9000	9000	0
291	20231030	143700	334139840	9000	9000	9000	9000	82
292	20231030	143600	333401840	9000	9000	9000	9000	0
293	20231030	143500	333401840	9000	9010	9010	9000	157
294	20231030	143400	331988240	9030	9020	9030	9020	111
295	20231030	143300	330986100	9010	9000	9010	9000	63
296	20231030	143200	330418480	9000	9000	9000	9000	65
297	20231030	143100	329833480	9020	9020	9020	9020	50
298	20231030	143000	329382480	9020	9000	9020	9000	171
299	20231030	142900	327842030	8990	9000	9000	8990	158
300	20231030	142800	326420900	8990	8990	8990	8990	120
301	20231030	142700	325342100	8990	8990	8990	8990	70
302	20231030	142600	324712800	8990	9000	9000	8990	98
303	20231030	142500	323831560	9000	9000	9000	9000	1
304	20231030	142400	323822560	8990	8990	8990	8990	78
305	20231030	142300	323121340	8990	8990	9000	8990	115
306	20231030	142200	322087290	9000	8990	9000	8990	84
307	20231030	142100	321332090	8990	9000	9000	8990	202
308	20231030	142000	319515110	8990	8990	8990	8990	168
309	20231030	141900	318004790	8990	9000	9000	8990	167
310	20231030	141800	316502790	9000	9000	9000	9000	6
311	20231030	141700	316448790	9000	9000	9000	9000	156
312	20231030	141600	315044790	9000	9000	9000	9000	0
313	20231030	141500	315044790	9000	9000	9000	9000	91
314	20231030	141400	314225790	9000	9000	9000	9000	185
315	20231030	141300	312560790	9000	9000	9000	9000	0
316	20231030	141200	312560790	9000	9000	9000	9000	85
317	20231030	141100	311795790	9010	9010	9010	9010	1
318	20231030	141000	311786780	9010	9010	9010	9010	85
319	20231030	140900	311020930	9000	9010	9010	9000	80
320	20231030	140800	310300920	9010	9010	9010	9010	9
321	20231030	140700	310219830	9010	9010	9010	9010	16
322	20231030	140600	310075670	9010	9010	9010	9010	502
323	20231030	140500	305552650	9020	9020	9020	9020	1
324	20231030	140400	305543630	9020	9020	9020	9020	12
325	20231030	140300	305435390	9020	9020	9020	9020	66
326	20231030	140200	304840070	9020	9020	9020	9020	0
327	20231030	140100	304840070	9020	9020	9020	9020	75
328	20231030	140000	304163570	9020	9030	9030	9020	94
329	20231030	135900	303315640	9020	9020	9020	9020	0
330	20231030	135800	303315640	9020	9020	9020	9020	91
331	20231030	135700	302494820	9020	9020	9020	9020	108
332	20231030	135600	301520660	9020	9020	9020	9020	67
333	20231030	135500	300916320	9020	9020	9020	9020	107
334	20231030	135400	299951180	9030	9030	9030	9030	0
335	20231030	135300	299951180	9030	9030	9030	9030	100
336	20231030	135200	299048180	9020	9020	9020	9020	75
337	20231030	135100	298371680	9020	9020	9020	9020	67
338	20231030	135000	297767340	9030	9030	9030	9030	9
339	20231030	134900	297686070	9020	9020	9020	9020	152
340	20231030	134800	296315030	9020	9020	9020	9020	75
341	20231030	134700	295638530	9020	9020	9020	9020	0
342	20231030	134600	295638530	9020	9020	9020	9020	129
343	20231030	134500	294474950	9030	9030	9030	9030	0
344	20231030	134400	294474950	9030	9030	9030	9030	0
345	20231030	134300	294474950	9030	9030	9030	9030	385
346	20231030	134200	290998400	9030	9030	9030	9030	0
347	20231030	134100	290998400	9030	9030	9030	9030	0
348	20231030	134000	290998400	9030	9030	9030	9030	81
349	20231030	133900	290266970	9050	9030	9050	9030	49
350	20231030	133800	289824470	9030	9030	9030	9030	73
351	20231030	133700	289165280	9030	9040	9040	9030	104
352	20231030	133600	288226110	9030	9030	9030	9030	0
353	20231030	133500	288226110	9030	9030	9040	9030	203
354	20231030	133400	286392360	9040	9040	9040	9040	1
355	20231030	133300	286383320	9040	9040	9040	9040	1
356	20231030	133200	286374280	9050	9050	9050	9030	89
357	20231030	133100	285570510	9040	9040	9040	9040	0
358	20231030	133000	285570510	9040	9040	9040	9030	131
359	20231030	132900	284386320	9040	9060	9080	9040	27
360	20231030	132800	284142180	9060	9050	9060	9050	13
361	20231030	132700	284024490	9040	9040	9040	9040	73
362	20231030	132600	283364570	9040	9050	9050	9040	92
363	20231030	132500	282532780	9040	9050	9050	9040	440
364	20231030	132400	278554460	9050	9040	9050	9040	109
365	20231030	132300	277569000	9040	9040	9040	9040	82
366	20231030	132200	276827720	9050	9050	9050	9050	44
367	20231030	132100	276429520	9060	9050	9060	9050	86
368	20231030	132000	275650520	9050	9050	9050	9050	80
369	20231030	131900	274926520	9080	9070	9080	9070	24
370	20231030	131800	274708610	9060	9060	9060	9060	73
371	20231030	131700	274047230	9050	9040	9050	9040	155
372	20231030	131600	272645870	9050	9050	9050	9050	0
373	20231030	131500	272645870	9050	9050	9050	9050	142
374	20231030	131400	271360770	9050	9050	9050	9050	0
375	20231030	131300	271360770	9050	9050	9050	9050	0
376	20231030	131200	271360770	9050	9050	9050	9050	165
377	20231030	131100	269867520	9050	9050	9050	9050	0
378	20231030	131000	269867520	9050	9050	9050	9050	0
379	20231030	130900	269867520	9050	9050	9050	9050	84
380	20231030	130800	269107320	9060	9060	9060	9060	73
381	20231030	130700	268445940	9050	9050	9050	9050	0
382	20231030	130600	268445940	9050	9070	9070	9050	80
383	20231030	130500	267721920	9060	9060	9060	9060	0
384	20231030	130400	267721920	9060	9050	9060	9050	84
385	20231030	130300	266960990	9040	9050	9060	9040	106
386	20231030	130200	266002690	9050	9040	9050	9040	75
387	20231030	130100	265324670	9050	9040	9050	9040	41
388	20231030	130000	264953850	9030	9030	9030	9030	60
389	20231030	125900	264412050	9030	9030	9030	9030	73
390	20231030	125800	263752860	9040	9040	9040	9040	10
391	20231030	125700	263662460	9040	9040	9040	9040	303
392	20231030	125600	260923340	9040	9040	9050	9040	124
393	20231030	125500	259802370	9040	9040	9040	9040	78
394	20231030	125400	259097250	9050	9050	9050	9050	55
395	20231030	125300	258599500	9040	9040	9040	9040	0
396	20231030	125200	258599500	9040	9050	9050	9040	164
397	20231030	125100	257116210	9040	9040	9050	9040	318
398	20231030	125000	254238340	9030	9030	9030	9030	0
399	20231030	124900	254238340	9030	9030	9030	9030	144
400	20231030	124800	252938020	9030	9030	9030	9030	0
401	20231030	124700	252938020	9030	9010	9030	9010	449
402	20231030	124600	248885860	9020	9020	9020	9020	293
403	20231030	124500	246243000	9030	9030	9030	9030	0
404	20231030	124400	246243000	9030	9030	9030	9030	144
405	20231030	124300	244942680	9030	9030	9030	9030	72
406	20231030	124200	244292520	9040	9040	9040	9040	0
407	20231030	124100	244292520	9040	9040	9040	9040	73
408	20231030	124000	243632600	9030	9030	9030	9030	102
409	20231030	123900	242711540	9040	9040	9040	9040	50
410	20231030	123800	242259540	9030	9040	9040	9030	110
411	20231030	123700	241266230	9030	9040	9040	9030	123
412	20231030	123600	240154910	9030	9030	9030	9030	0
413	20231030	123500	240154910	9030	9030	9030	9030	86
414	20231030	123400	239378330	9040	9030	9040	9030	102
415	20231030	123300	238456750	9030	9030	9030	9030	73
416	20231030	123200	237797560	9040	9040	9040	9040	182
417	20231030	123100	236152280	9030	9040	9040	9030	93
418	20231030	123000	235311610	9040	9040	9040	9040	0
419	20231030	122900	235311610	9040	9040	9040	9040	83
420	20231030	122800	234561290	9040	9040	9040	9040	73
421	20231030	122700	233901370	9040	9040	9040	9040	48
422	20231030	122600	233467450	9030	9040	9040	9030	105
423	20231030	122500	232518260	9040	9040	9040	9040	51
424	20231030	122400	232057220	9040	9040	9040	9040	0
425	20231030	122300	232057220	9040	9040	9040	9040	103
426	20231030	122200	231126100	9040	9050	9050	9040	51
427	20231030	122100	230665050	9050	9040	9050	9040	70
428	20231030	122000	230032240	9040	9040	9040	9040	86
429	20231030	121900	229254800	9040	9040	9040	9040	0
430	20231030	121800	229254800	9040	9030	9040	9030	131
431	20231030	121700	228071290	9040	9050	9050	9040	41
432	20231030	121600	227700640	9040	9040	9040	9040	0
433	20231030	121500	227700640	9040	9030	9040	9030	248
434	20231030	121400	225459520	9040	9040	9040	9040	46
435	20231030	121300	225043680	9040	9040	9040	9040	126
436	20231030	121200	223904640	9040	9040	9040	9040	89
437	20231030	121100	223100080	9050	9050	9050	9050	33
438	20231030	121000	222801430	9040	9040	9040	9040	83
439	20231030	120900	222051110	9030	9030	9030	9030	73
440	20231030	120800	221391920	9040	9040	9040	9030	82
441	20231030	120700	220651370	9040	9040	9040	9040	119
442	20231030	120600	219575610	9030	9050	9050	9030	206
443	20231030	120500	217713250	9050	9040	9050	9040	74
444	20231030	120400	217044280	9040	9040	9040	9040	35
445	20231030	120300	216727880	9040	9060	9060	9030	360
446	20231030	120200	213472270	9060	9060	9060	9060	865
447	20231030	120100	205635370	9070	9070	9070	9070	12
448	20231030	120000	205526530	9070	9080	9080	9070	102
449	20231030	115900	204601360	9060	9110	9120	9060	3908
450	20231030	115800	169135450	9100	9100	9100	9100	0
451	20231030	115700	169135450	9100	9110	9110	9100	328
452	20231030	115600	166148000	9110	9100	9110	9100	288
453	20231030	115500	163527120	9100	9100	9100	9100	99
454	20231030	115400	162626220	9100	9120	9120	9100	38
455	20231030	115300	162280260	9110	9110	9110	9110	1
456	20231030	115200	162271150	9100	9110	9110	9100	155
457	20231030	115100	160860470	9110	9110	9110	9110	1
458	20231030	115000	160851360	9110	9110	9110	9110	163
459	20231030	114900	159366430	9120	9120	9120	9110	95
460	20231030	114800	158500870	9120	9120	9120	9120	0
461	20231030	114700	158500870	9120	9120	9120	9120	106
462	20231030	114600	157534150	9130	9130	9150	9120	355
463	20231030	114500	154293530	9140	9140	9150	9140	402
464	20231030	114400	150619170	9140	9140	9140	9140	0
465	20231030	114300	150619170	9140	9150	9150	9140	150
466	20231030	114200	149247720	9140	9150	9150	9140	623
467	20231030	114100	143553000	9150	9150	9150	9150	2
468	20231030	114000	143534700	9160	9150	9160	9140	92
469	20231030	113900	142693390	9150	9150	9150	9150	73
470	20231030	113800	142025440	9160	9150	9160	9150	18
471	20231030	113700	141860660	9150	9170	9170	9150	193
472	20231030	113600	140092510	9170	9170	9170	9170	7
473	20231030	113500	140028320	9150	9150	9150	9150	80
474	20231030	113400	139296320	9160	9170	9170	9150	124
475	20231030	113300	138161130	9160	9160	9160	9160	897
476	20231030	113200	129944610	9160	9160	9160	9160	174
477	20231030	113100	128350770	9170	9170	9170	9170	8
478	20231030	113000	128277410	9180	9180	9180	9180	0
479	20231030	112900	128277410	9180	9160	9180	9160	121
480	20231030	112800	127167850	9170	9170	9170	9170	1
481	20231030	112700	127158680	9180	9170	9180	9160	568
482	20231030	112600	121949480	9170	9170	9170	9170	104
483	20231030	112500	120995800	9170	9180	9180	9170	24
484	20231030	112400	120775650	9180	9180	9180	9180	25
485	20231030	112300	120546150	9170	9170	9170	9170	59
486	20231030	112200	120005120	9190	9180	9190	9180	134
487	20231030	112100	118774920	9170	9170	9170	9170	200
488	20231030	112000	116940920	9170	9180	9180	9170	96
489	20231030	111900	116060470	9170	9170	9170	9170	87
490	20231030	111800	115262680	9180	9180	9180	9180	8
491	20231030	111700	115189240	9170	9170	9170	9170	79
492	20231030	111600	114464810	9180	9190	9190	9180	68
493	20231030	111500	113840490	9180	9180	9180	9180	433
494	20231030	111400	109865550	9200	9200	9200	9200	0
495	20231030	111300	109865550	9200	9200	9200	9200	8
496	20231030	111200	109791950	9180	9200	9200	9180	1485
497	20231030	111100	96151660	9210	9210	9210	9210	7
498	20231030	111000	96087190	9210	9210	9210	9210	3
499	20231030	110900	96059560	9200	9200	9210	9200	328
500	20231030	110800	93041880	9210	9210	9210	9210	0
501	20231030	110700	93041880	9210	9210	9210	9210	0
502	20231030	110600	93041880	9210	9200	9210	9200	155
503	20231030	110500	91615800	9210	9210	9210	9210	0
504	20231030	110400	91615800	9210	9200	9210	9200	9
505	20231030	110300	91532920	9210	9210	9210	9210	106
506	20231030	110200	90556660	9220	9220	9220	9220	8
507	20231030	110100	90482900	9220	9220	9220	9220	0
508	20231030	110000	90482900	9220	9220	9220	9220	7
509	20231030	105900	90418360	9220	9220	9220	9220	0
510	20231030	105800	90418360	9220	9220	9220	9220	0
511	20231030	105700	90418360	9220	9220	9220	9220	8
512	20231030	105600	90344600	9200	9200	9200	9200	10
513	20231030	105500	90252600	9220	9220	9220	9220	8
514	20231030	105400	90178840	9220	9220	9220	9220	0
515	20231030	105300	90178840	9220	9220	9220	9200	196
516	20231030	105200	88373720	9220	9220	9220	9220	0
517	20231030	105100	88373720	9220	9220	9220	9220	8
518	20231030	105000	88299960	9220	9220	9220	9220	0
519	20231030	104900	88299960	9220	9220	9220	9220	204
520	20231030	104800	86419080	9220	9220	9220	9220	11
521	20231030	104700	86317660	9230	9200	9230	9200	84
522	20231030	104600	85542380	9220	9220	9220	9220	93
523	20231030	104500	84684920	9220	9220	9220	9220	0
524	20231030	104400	84684920	9220	9220	9220	9220	9
525	20231030	104300	84601940	9220	9220	9220	9220	63
526	20231030	104200	84021080	9220	9220	9220	9220	9
527	20231030	104100	83938100	9200	9200	9200	9200	313
528	20231030	104000	81058500	9220	9220	9220	9220	0
529	20231030	103900	81058500	9220	9220	9220	9220	8
530	20231030	103800	80984740	9220	9210	9220	9210	84
531	20231030	103700	80210270	9220	9200	9220	9190	582
532	20231030	103600	74859520	9180	9180	9180	9180	6
533	20231030	103500	74804440	9170	9170	9170	9170	20
534	20231030	103400	74621040	9150	9150	9150	9150	0
535	20231030	103300	74621040	9150	9150	9150	9150	0
536	20231030	103200	74621040	9150	9140	9150	9140	131
537	20231030	103100	73423690	9130	9130	9130	9130	0
538	20231030	103000	73423690	9130	9130	9130	9130	7
539	20231030	102900	73359780	9130	9130	9130	9130	0
540	20231030	102800	73359780	9130	9130	9130	9130	9
541	20231030	102700	73277610	9130	9130	9130	9130	0
542	20231030	102600	73277610	9130	9130	9130	9130	8
543	20231030	102500	73204570	9130	9130	9130	9130	0
544	20231030	102400	73204570	9130	9130	9130	9130	0
545	20231030	102300	73204570	9130	9130	9130	9130	7
546	20231030	102200	73140660	9130	9130	9130	9130	0
547	20231030	102100	73140660	9130	9130	9130	9130	8
548	20231030	102000	73067620	9130	9130	9130	9130	0
549	20231030	101900	73067620	9130	9130	9130	9130	8
550	20231030	101800	72994580	9130	9130	9130	9130	54
551	20231030	101700	72501560	9130	9130	9130	9130	8
552	20231030	101600	72428520	9120	9120	9120	9120	20
553	20231030	101500	72246120	9130	9130	9130	9130	95
554	20231030	101400	71378770	9140	9140	9140	9140	8
555	20231030	101300	71305650	9140	9140	9140	9140	0
556	20231030	101200	71305650	9140	9140	9140	9140	7
557	20231030	101100	71241670	9130	9140	9140	9130	13
558	20231030	101000	71122970	9140	9140	9140	9140	9
559	20231030	100900	71040710	9150	9150	9150	9150	0
560	20231030	100800	71040710	9150	9150	9150	9150	8
561	20231030	100700	70967510	9170	9170	9170	9170	0
562	20231030	100600	70967510	9170	9150	9170	9150	2
563	20231030	100500	70949190	9160	9140	9160	9140	15
564	20231030	100400	70811850	9140	9140	9140	9140	43
565	20231030	100300	70418830	9140	9130	9140	9130	10
566	20231030	100200	70327450	9130	9130	9130	9130	0
567	20231030	100100	70327450	9130	9120	9130	9120	239
568	20231030	100000	68147720	9140	9140	9140	9140	0
569	20231030	095900	68147720	9140	9140	9140	9140	8
570	20231030	095800	68074600	9130	9130	9130	9130	12
571	20231030	095700	67965040	9130	9130	9130	9130	0
572	20231030	095600	67965040	9130	9130	9130	9130	17
573	20231030	095500	67809830	9130	9130	9130	9130	0
574	20231030	095400	67809830	9130	9130	9130	9130	8
575	20231030	095300	67736790	9130	9130	9130	9130	0
576	20231030	095200	67736790	9130	9130	9130	9130	8
577	20231030	095100	67663750	9110	9110	9110	9110	0
578	20231030	095000	67663750	9110	9110	9110	9110	0
579	20231030	094900	67663750	9110	9110	9110	9110	156
580	20231030	094800	66242590	9110	9110	9110	9110	0
581	20231030	094700	66242590	9110	9110	9110	9110	11
582	20231030	094600	66142380	9090	9090	9090	9090	207
583	20231030	094500	64260750	9100	9120	9120	9100	101
584	20231030	094400	63341080	9110	9110	9110	9110	484
585	20231030	094300	58931840	9130	9130	9130	9130	8
586	20231030	094200	58858800	9120	9130	9130	9120	9
587	20231030	094100	58776650	9130	9130	9130	9130	0
588	20231030	094000	58776650	9130	9110	9130	9110	17
589	20231030	093900	58621760	9110	9110	9110	9110	0
590	20231030	093800	58621760	9110	9110	9110	9100	639
591	20231030	093700	52806760	9110	9120	9130	9110	24
592	20231030	093600	52588050	9140	9140	9140	9140	9
593	20231030	093500	52505790	9140	9120	9140	9120	63
594	20231030	093400	51931210	9120	9120	9120	9120	8
595	20231030	093300	51858250	9120	9100	9120	9100	23
596	20231030	093200	51648890	9120	9120	9120	9120	11
597	20231030	093100	51548570	9120	9120	9120	9120	8
598	20231030	093000	51475610	9110	9110	9110	9110	100
599	20231030	092900	50564610	9130	9130	9130	9130	8
600	20231030	092800	50491570	9110	9110	9110	9110	103
601	20231030	092700	49553240	9110	9110	9110	9110	8
602	20231030	092600	49480360	9110	9110	9110	9110	0
603	20231030	092500	49480360	9110	9120	9120	9100	602
604	20231030	092400	44001880	9110	9110	9110	9110	1
605	20231030	092300	43992770	9120	9140	9140	9120	500
606	20231030	092200	39429670	9160	9160	9160	9160	23
607	20231030	092100	39218990	9160	9160	9160	9160	10
608	20231030	092000	39127390	9160	9140	9160	9140	11
609	20231030	091900	39026650	9140	9140	9140	9120	85
610	20231030	091800	38249850	9140	9120	9140	9120	21
611	20231030	091700	38058050	9120	9100	9120	9100	285
612	20231030	091600	35463390	9100	9080	9100	9080	78
613	20231030	091500	34754430	9060	9060	9060	9060	772
614	20231030	091400	27760110	9030	9030	9030	9030	21
615	20231030	091300	27570480	9030	9030	9030	9030	7
616	20231030	091200	27507270	9030	9030	9030	9020	134
617	20231030	091100	26297300	9060	9060	9070	9050	163
618	20231030	091000	24821970	9060	9070	9070	9060	21
619	20231030	090900	24631610	9070	9110	9130	9070	511
620	20231030	090800	19986590	9120	9150	9150	9110	424
621	20231030	090700	16118010	9150	9170	9170	9150	1091
622	20231030	090600	6115740	9200	9200	9200	9200	8
623	20231030	090500	6042140	9180	9180	9180	9180	5
624	20231030	090400	5996240	9180	9170	9180	9170	201
625	20231030	090300	4151350	9170	9170	9170	9170	0
626	20231030	090200	4151350	9170	9170	9170	9170	18
627	20231030	090100	3986290	9150	9150	9150	9150	1
628	20231030	090000	3977140	9180	9180	9180	9160	363