KissMeData/050960/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193100	116713170	9800	9800	9800	9800	115
3	20231030	193000	116713170	9800	9800	9800	9800	0
4	20231030	192900	116713170	9800	9800	9800	9800	0
5	20231030	192800	116713170	9800	9800	9800	9800	0
6	20231030	192700	116713170	9800	9800	9800	9800	0
7	20231030	192600	116713170	9800	9800	9800	9800	0
8	20231030	192500	116713170	9800	9800	9800	9800	0
9	20231030	192400	116713170	9800	9800	9800	9800	0
10	20231030	192300	116713170	9800	9800	9800	9800	0
11	20231030	192200	116713170	9800	9800	9800	9800	0
12	20231030	192100	116713170	9800	9800	9800	9800	0
13	20231030	192000	116713170	9800	9800	9800	9800	0
14	20231030	191900	116713170	9800	9800	9800	9800	0
15	20231030	191800	116713170	9800	9800	9800	9800	0
16	20231030	191700	116713170	9800	9800	9800	9800	0
17	20231030	191600	116713170	9800	9800	9800	9800	0
18	20231030	191500	116713170	9800	9800	9800	9800	0
19	20231030	191400	116713170	9800	9800	9800	9800	0
20	20231030	191300	116713170	9800	9800	9800	9800	0
21	20231030	191200	116713170	9800	9800	9800	9800	0
22	20231030	191100	116713170	9800	9800	9800	9800	0
23	20231030	191000	116713170	9800	9800	9800	9800	0
24	20231030	190900	116713170	9800	9800	9800	9800	0
25	20231030	190800	116713170	9800	9800	9800	9800	0
26	20231030	190700	116713170	9800	9800	9800	9800	0
27	20231030	190600	116713170	9800	9800	9800	9800	0
28	20231030	190500	116713170	9800	9800	9800	9800	0
29	20231030	190400	116713170	9800	9800	9800	9800	0
30	20231030	190300	116713170	9800	9800	9800	9800	0
31	20231030	190200	116713170	9800	9800	9800	9800	0
32	20231030	190100	116713170	9800	9800	9800	9800	115
33	20231030	190000	116713170	9800	9800	9800	9800	0
34	20231030	185900	116713170	9800	9800	9800	9800	0
35	20231030	185800	116713170	9800	9800	9800	9800	0
36	20231030	185700	116713170	9800	9800	9800	9800	0
37	20231030	185600	116713170	9800	9800	9800	9800	0
38	20231030	185500	116713170	9800	9800	9800	9800	0
39	20231030	185400	116713170	9800	9800	9800	9800	0
40	20231030	185300	116713170	9800	9800	9800	9800	0
41	20231030	185200	116713170	9800	9800	9800	9800	0
42	20231030	185100	116713170	9800	9800	9800	9800	0
43	20231030	185000	116713170	9800	9800	9800	9800	0
44	20231030	184900	116713170	9800	9800	9800	9800	0
45	20231030	184800	116713170	9800	9800	9800	9800	0
46	20231030	184700	116713170	9800	9800	9800	9800	0
47	20231030	184600	116713170	9800	9800	9800	9800	0
48	20231030	184500	116713170	9800	9800	9800	9800	0
49	20231030	184400	116713170	9800	9800	9800	9800	0
50	20231030	184300	116713170	9800	9800	9800	9800	0
51	20231030	184200	116713170	9800	9800	9800	9800	0
52	20231030	184100	116713170	9800	9800	9800	9800	0
53	20231030	184000	116713170	9800	9800	9800	9800	0
54	20231030	183900	116713170	9800	9800	9800	9800	0
55	20231030	183800	116713170	9800	9800	9800	9800	0
56	20231030	183700	116713170	9800	9800	9800	9800	0
57	20231030	183600	116713170	9800	9800	9800	9800	0
58	20231030	183500	116713170	9800	9800	9800	9800	0
59	20231030	183400	116713170	9800	9800	9800	9800	0
60	20231030	183300	116713170	9800	9800	9800	9800	0
61	20231030	183200	116713170	9800	9800	9800	9800	0
62	20231030	183100	116713170	9800	9800	9800	9800	115
63	20231030	183000	116713170	9800	9800	9800	9800	0
64	20231030	182900	116713170	9800	9800	9800	9800	0
65	20231030	182800	116713170	9800	9800	9800	9800	0
66	20231030	182700	116713170	9800	9800	9800	9800	0
67	20231030	182600	116713170	9800	9800	9800	9800	0
68	20231030	182500	116713170	9800	9800	9800	9800	0
69	20231030	182400	116713170	9800	9800	9800	9800	0
70	20231030	182300	116713170	9800	9800	9800	9800	0
71	20231030	182200	116713170	9800	9800	9800	9800	0
72	20231030	182100	116713170	9800	9800	9800	9800	0
73	20231030	182000	116713170	9800	9800	9800	9800	0
74	20231030	181900	116713170	9800	9800	9800	9800	0
75	20231030	181800	116713170	9800	9800	9800	9800	0
76	20231030	181700	116713170	9800	9800	9800	9800	0
77	20231030	181600	116713170	9800	9800	9800	9800	0
78	20231030	181500	116713170	9800	9800	9800	9800	0
79	20231030	181400	116713170	9800	9800	9800	9800	0
80	20231030	181300	116713170	9800	9800	9800	9800	0
81	20231030	181200	116713170	9800	9800	9800	9800	0
82	20231030	181100	116713170	9800	9800	9800	9800	0
83	20231030	181000	116713170	9800	9800	9800	9800	0
84	20231030	180900	116713170	9800	9800	9800	9800	0
85	20231030	180800	116713170	9800	9800	9800	9800	0
86	20231030	180700	116713170	9800	9800	9800	9800	0
87	20231030	180600	116713170	9800	9800	9800	9800	0
88	20231030	180500	116713170	9800	9800	9800	9800	0
89	20231030	180400	116713170	9800	9800	9800	9800	0
90	20231030	180300	116713170	9800	9800	9800	9800	0
91	20231030	180200	116713170	9800	9800	9800	9800	0
92	20231030	180100	116713170	9800	9800	9800	9800	115
93	20231030	180000	116713170	9800	9800	9800	9800	0
94	20231030	175900	116713170	9800	9800	9800	9800	0
95	20231030	175800	116713170	9800	9800	9800	9800	0
96	20231030	175700	116713170	9800	9800	9800	9800	0
97	20231030	175600	116713170	9800	9800	9800	9800	0
98	20231030	175500	116713170	9800	9800	9800	9800	0
99	20231030	175400	116713170	9800	9800	9800	9800	0
100	20231030	175300	116713170	9800	9800	9800	9800	0
101	20231030	175200	116713170	9800	9800	9800	9800	0
102	20231030	175100	116713170	9800	9800	9800	9800	0
103	20231030	175000	116713170	9800	9800	9800	9800	0
104	20231030	174900	116713170	9800	9800	9800	9800	0
105	20231030	174800	116713170	9800	9800	9800	9800	0
106	20231030	174700	116713170	9800	9800	9800	9800	0
107	20231030	174600	116713170	9800	9800	9800	9800	0
108	20231030	174500	116713170	9800	9800	9800	9800	0
109	20231030	174400	116713170	9800	9800	9800	9800	0
110	20231030	174300	116713170	9800	9800	9800	9800	0
111	20231030	174200	116713170	9800	9800	9800	9800	0
112	20231030	174100	116713170	9800	9800	9800	9800	0
113	20231030	174000	116713170	9800	9800	9800	9800	0
114	20231030	173900	116713170	9800	9800	9800	9800	0
115	20231030	173800	116713170	9800	9800	9800	9800	0
116	20231030	173700	116713170	9800	9800	9800	9800	0
117	20231030	173600	116713170	9800	9800	9800	9800	0
118	20231030	173500	116713170	9800	9800	9800	9800	0
119	20231030	173400	116713170	9800	9800	9800	9800	0
120	20231030	173300	116713170	9800	9800	9800	9800	0
121	20231030	173200	116713170	9800	9800	9800	9800	0
122	20231030	173100	116713170	9800	9800	9800	9800	115
123	20231030	173000	116713170	9800	9800	9800	9800	0
124	20231030	172900	116713170	9800	9800	9800	9800	0
125	20231030	172800	116713170	9800	9800	9800	9800	0
126	20231030	172700	116713170	9800	9800	9800	9800	0
127	20231030	172600	116713170	9800	9800	9800	9800	0
128	20231030	172500	116713170	9800	9800	9800	9800	0
129	20231030	172400	116713170	9800	9800	9800	9800	0
130	20231030	172300	116713170	9800	9800	9800	9800	0
131	20231030	172200	116713170	9800	9800	9800	9800	0
132	20231030	172100	116713170	9800	9800	9800	9800	0
133	20231030	172000	116713170	9800	9800	9800	9800	0
134	20231030	171900	116713170	9800	9800	9800	9800	0
135	20231030	171800	116713170	9800	9800	9800	9800	0
136	20231030	171700	116713170	9800	9800	9800	9800	0
137	20231030	171600	116713170	9800	9800	9800	9800	0
138	20231030	171500	116713170	9800	9800	9800	9800	0
139	20231030	171400	116713170	9800	9800	9800	9800	0
140	20231030	171300	116713170	9800	9800	9800	9800	0
141	20231030	171200	116713170	9800	9800	9800	9800	0
142	20231030	171100	116713170	9800	9800	9800	9800	0
143	20231030	171000	116713170	9800	9800	9800	9800	0
144	20231030	170900	116713170	9800	9800	9800	9800	0
145	20231030	170800	116713170	9800	9800	9800	9800	0
146	20231030	170700	116713170	9800	9800	9800	9800	0
147	20231030	170600	116713170	9800	9800	9800	9800	0
148	20231030	170500	116713170	9800	9800	9800	9800	0
149	20231030	170400	116713170	9800	9800	9800	9800	0
150	20231030	170300	116713170	9800	9800	9800	9800	0
151	20231030	170200	116713170	9800	9800	9800	9800	0
152	20231030	170100	116713170	9800	9800	9800	9800	115
153	20231030	170000	116713170	9800	9800	9800	9800	0
154	20231030	165900	116713170	9800	9800	9800	9800	0
155	20231030	165800	116713170	9800	9800	9800	9800	0
156	20231030	165700	116713170	9800	9800	9800	9800	0
157	20231030	165600	116713170	9800	9800	9800	9800	0
158	20231030	165500	116713170	9800	9800	9800	9800	0
159	20231030	165400	116713170	9800	9800	9800	9800	0
160	20231030	165300	116713170	9800	9800	9800	9800	0
161	20231030	165200	116713170	9800	9800	9800	9800	0
162	20231030	165100	116713170	9800	9800	9800	9800	0
163	20231030	165000	116713170	9800	9800	9800	9800	0
164	20231030	164900	116713170	9800	9800	9800	9800	0
165	20231030	164800	116713170	9800	9800	9800	9800	0
166	20231030	164700	116713170	9800	9800	9800	9800	0
167	20231030	164600	116713170	9800	9800	9800	9800	0
168	20231030	164500	116713170	9800	9800	9800	9800	0
169	20231030	164400	116713170	9800	9800	9800	9800	0
170	20231030	164300	116713170	9800	9800	9800	9800	0
171	20231030	164200	116713170	9800	9800	9800	9800	0
172	20231030	164100	116713170	9800	9800	9800	9800	0
173	20231030	164000	116713170	9800	9800	9800	9800	0
174	20231030	163900	116713170	9800	9800	9800	9800	0
175	20231030	163800	116713170	9800	9800	9800	9800	0
176	20231030	163700	116713170	9800	9800	9800	9800	0
177	20231030	163600	116713170	9800	9800	9800	9800	0
178	20231030	163500	116713170	9800	9800	9800	9800	0
179	20231030	163400	116713170	9800	9800	9800	9800	0
180	20231030	163300	116713170	9800	9800	9800	9800	0
181	20231030	163200	116713170	9800	9800	9800	9800	0
182	20231030	163100	116713170	9800	9800	9800	9800	115
183	20231030	163000	116713170	9800	9800	9800	9800	0
184	20231030	162900	116713170	9800	9800	9800	9800	0
185	20231030	162800	116713170	9800	9800	9800	9800	0
186	20231030	162700	116713170	9800	9800	9800	9800	0
187	20231030	162600	116713170	9800	9800	9800	9800	0
188	20231030	162500	116713170	9800	9800	9800	9800	0
189	20231030	162400	116713170	9800	9800	9800	9800	0
190	20231030	162300	116713170	9800	9800	9800	9800	0
191	20231030	162200	116713170	9800	9800	9800	9800	0
192	20231030	162100	116713170	9800	9800	9800	9800	0
193	20231030	162000	116713170	9800	9800	9800	9800	0
194	20231030	161900	116713170	9800	9800	9800	9800	0
195	20231030	161800	116713170	9800	9800	9800	9800	0
196	20231030	161700	116713170	9800	9800	9800	9800	0
197	20231030	161600	116713170	9800	9800	9800	9800	0
198	20231030	161500	116713170	9800	9800	9800	9800	0
199	20231030	161400	116713170	9800	9800	9800	9800	0
200	20231030	161300	116713170	9800	9800	9800	9800	0
201	20231030	161200	116713170	9800	9800	9800	9800	0
202	20231030	161100	116713170	9800	9800	9800	9800	0
203	20231030	161000	116713170	9800	9800	9800	9800	0
204	20231030	160900	116713170	9800	9800	9800	9800	0
205	20231030	160800	116713170	9800	9800	9800	9800	0
206	20231030	160700	116713170	9800	9800	9800	9800	0
207	20231030	160600	116713170	9800	9800	9800	9800	0
208	20231030	160500	116713170	9800	9800	9800	9800	0
209	20231030	160400	116713170	9800	9800	9800	9800	0
210	20231030	160300	116713170	9800	9800	9800	9800	0
211	20231030	160200	116713170	9800	9800	9800	9800	0
212	20231030	160100	116713170	9800	9800	9800	9800	115
213	20231030	160000	116713170	9800	9800	9800	9800	0
214	20231030	155900	116713170	9800	9800	9800	9800	0
215	20231030	155800	116713170	9800	9800	9800	9800	0
216	20231030	155700	116713170	9800	9800	9800	9800	0
217	20231030	155600	116713170	9800	9800	9800	9800	0
218	20231030	155500	116713170	9800	9800	9800	9800	0
219	20231030	155400	116713170	9800	9800	9800	9800	0
220	20231030	155300	116713170	9800	9800	9800	9800	0
221	20231030	155200	116713170	9800	9800	9800	9800	0
222	20231030	155100	116713170	9800	9800	9800	9800	0
223	20231030	155000	116713170	9800	9800	9800	9800	0
224	20231030	154900	116713170	9800	9800	9800	9800	0
225	20231030	154800	116713170	9800	9800	9800	9800	0
226	20231030	154700	116713170	9800	9800	9800	9800	0
227	20231030	154600	116713170	9800	9800	9800	9800	0
228	20231030	154500	116713170	9800	9800	9800	9800	0
229	20231030	154400	116713170	9800	9800	9800	9800	0
230	20231030	154300	116713170	9800	9800	9800	9800	0
231	20231030	154200	116713170	9800	9800	9800	9800	0
232	20231030	154100	116713170	9800	9800	9800	9800	0
233	20231030	154000	116713170	9800	9800	9800	9800	0
234	20231030	153900	116713170	9800	9800	9800	9800	0
235	20231030	153800	116713170	9800	9800	9800	9800	0
236	20231030	153700	116713170	9800	9800	9800	9800	0
237	20231030	153600	116713170	9800	9800	9800	9800	0
238	20231030	153500	116713170	9800	9800	9800	9800	0
239	20231030	153400	116713170	9800	9800	9800	9800	0
240	20231030	153300	116713170	9800	9800	9800	9800	0
241	20231030	153200	116713170	9800	9800	9800	9800	0
242	20231030	153100	116713170	9800	9800	9800	9800	115
243	20231030	153000	116713170	9800	9800	9800	9800	115
244	20231030	152900	115586170	9770	9770	9770	9770	0
245	20231030	152800	115586170	9770	9770	9770	9770	0
246	20231030	152700	115586170	9770	9770	9770	9770	0
247	20231030	152600	115586170	9770	9770	9770	9770	0
248	20231030	152500	115586170	9770	9770	9770	9770	0
249	20231030	152400	115586170	9770	9770	9770	9770	0
250	20231030	152300	115586170	9770	9770	9770	9770	0
251	20231030	152200	115586170	9770	9770	9770	9770	0
252	20231030	152100	115586170	9770	9770	9770	9770	0
253	20231030	152000	115586170	9770	9770	9770	9770	0
254	20231030	151900	115586170	9770	9770	9770	9770	0
255	20231030	151800	115586170	9770	9770	9770	9770	0
256	20231030	151700	115586170	9770	9770	9770	9770	0
257	20231030	151600	115586170	9770	9770	9770	9770	37
258	20231030	151500	115224680	9770	9770	9770	9770	0
259	20231030	151400	115224680	9770	9770	9770	9770	0
260	20231030	151300	115224680	9770	9770	9770	9770	300
261	20231030	151200	112293680	9770	9770	9770	9770	1
262	20231030	151100	112283910	9830	9830	9830	9830	0
263	20231030	151000	112283910	9830	9830	9830	9830	0
264	20231030	150900	112283910	9830	9830	9830	9830	0
265	20231030	150800	112283910	9830	9830	9830	9830	0
266	20231030	150700	112283910	9830	9830	9830	9830	0
267	20231030	150600	112283910	9830	9830	9830	9830	198
268	20231030	150500	110337570	9830	9830	9830	9830	2
269	20231030	150400	110317910	9840	9840	9840	9840	0
270	20231030	150300	110317910	9840	9840	9840	9840	5
271	20231030	150200	110268710	9840	9840	9840	9840	0
272	20231030	150100	110268710	9840	9840	9840	9840	0
273	20231030	150000	110268710	9840	9840	9840	9840	5
274	20231030	145900	110219510	9830	9800	9830	9800	395
275	20231030	145800	106340650	9750	9750	9810	9750	101
276	20231030	145700	105355840	9740	9790	9820	9740	101
277	20231030	145600	104366680	9820	9820	9820	9820	0
278	20231030	145500	104366680	9820	9820	9820	9820	0
279	20231030	145400	104366680	9820	9820	9820	9820	0
280	20231030	145300	104366680	9820	9820	9820	9820	0
281	20231030	145200	104366680	9820	9820	9820	9820	0
282	20231030	145100	104366680	9820	9820	9820	9820	0
283	20231030	145000	104366680	9820	9820	9820	9820	0
284	20231030	144900	104366680	9820	9820	9820	9820	0
285	20231030	144800	104366680	9820	9820	9820	9820	2
286	20231030	144700	104347040	9740	9740	9740	9740	0
287	20231030	144600	104347040	9740	9740	9740	9740	1
288	20231030	144500	104337300	9750	9750	9750	9750	0
289	20231030	144400	104337300	9750	9750	9750	9750	0
290	20231030	144300	104337300	9750	9750	9750	9750	0
291	20231030	144200	104337300	9750	9750	9750	9750	0
292	20231030	144100	104337300	9750	9750	9750	9750	0
293	20231030	144000	104337300	9750	9720	9750	9720	1943
294	20231030	143900	85431200	9720	9720	9720	9720	92
295	20231030	143800	84536960	9660	9660	9660	9660	0
296	20231030	143700	84536960	9660	9660	9660	9660	0
297	20231030	143600	84536960	9660	9660	9660	9660	0
298	20231030	143500	84536960	9660	9660	9660	9660	0
299	20231030	143400	84536960	9660	9670	9670	9660	100
300	20231030	143300	83570450	9720	9720	9720	9720	0
301	20231030	143200	83570450	9720	9720	9720	9720	0
302	20231030	143100	83570450	9720	9720	9720	9720	0
303	20231030	143000	83570450	9720	9680	9720	9680	8
304	20231030	142900	83492850	9680	9680	9680	9680	0
305	20231030	142800	83492850	9680	9660	9680	9660	286
306	20231030	142700	80725010	9660	9660	9660	9660	0
307	20231030	142600	80725010	9660	9660	9660	9660	0
308	20231030	142500	80725010	9660	9660	9660	9660	0
309	20231030	142400	80725010	9660	9660	9660	9660	2
310	20231030	142300	80705690	9620	9620	9620	9620	0
311	20231030	142200	80705690	9620	9620	9620	9620	110
312	20231030	142100	79647490	9660	9660	9660	9660	0
313	20231030	142000	79647490	9660	9660	9660	9660	0
314	20231030	141900	79647490	9660	9660	9660	9660	0
315	20231030	141800	79647490	9660	9660	9660	9660	0
316	20231030	141700	79647490	9660	9660	9660	9660	57
317	20231030	141600	79096870	9660	9660	9660	9660	0
318	20231030	141500	79096870	9660	9660	9660	9660	0
319	20231030	141400	79096870	9660	9660	9660	9660	0
320	20231030	141300	79096870	9660	9660	9660	9660	0
321	20231030	141200	79096870	9660	9660	9660	9660	0
322	20231030	141100	79096870	9660	9660	9660	9660	0
323	20231030	141000	79096870	9660	9660	9660	9660	11
324	20231030	140900	78990610	9670	9670	9670	9670	0
325	20231030	140800	78990610	9670	9670	9670	9670	0
326	20231030	140700	78990610	9670	9670	9670	9670	0
327	20231030	140600	78990610	9670	9670	9670	9670	0
328	20231030	140500	78990610	9670	9670	9670	9670	0
329	20231030	140400	78990610	9670	9670	9670	9670	10
330	20231030	140300	78893910	9620	9620	9620	9620	0
331	20231030	140200	78893910	9620	9670	9670	9620	156
332	20231030	140100	77390390	9680	9630	9680	9620	153
333	20231030	140000	75918210	9690	9690	9690	9690	0
334	20231030	135900	75918210	9690	9690	9690	9690	0
335	20231030	135800	75918210	9690	9690	9690	9690	0
336	20231030	135700	75918210	9690	9690	9690	9690	0
337	20231030	135600	75918210	9690	9690	9690	9690	0
338	20231030	135500	75918210	9690	9690	9690	9690	0
339	20231030	135400	75918210	9690	9690	9690	9690	0
340	20231030	135300	75918210	9690	9690	9690	9690	0
341	20231030	135200	75918210	9690	9690	9690	9690	0
342	20231030	135100	75918210	9690	9690	9690	9690	0
343	20231030	135000	75918210	9690	9690	9690	9690	0
344	20231030	134900	75918210	9690	9690	9690	9690	0
345	20231030	134800	75918210	9690	9690	9690	9690	0
346	20231030	134700	75918210	9690	9630	9690	9630	137
347	20231030	134600	74598780	9630	9630	9630	9630	0
348	20231030	134500	74598780	9630	9630	9630	9630	0
349	20231030	134400	74598780	9630	9630	9630	9630	100
350	20231030	134300	73635780	9730	9730	9730	9730	0
351	20231030	134200	73635780	9730	9730	9730	9730	0
352	20231030	134100	73635780	9730	9730	9730	9730	0
353	20231030	134000	73635780	9730	9730	9730	9730	0
354	20231030	133900	73635780	9730	9730	9730	9730	2
355	20231030	133800	73616320	9630	9630	9630	9630	1
356	20231030	133700	73606690	9630	9630	9630	9630	1
357	20231030	133600	73597060	9750	9750	9750	9750	0
358	20231030	133500	73597060	9750	9750	9750	9750	0
359	20231030	133400	73597060	9750	9750	9750	9750	0
360	20231030	133300	73597060	9750	9750	9750	9750	0
361	20231030	133200	73597060	9750	9750	9750	9750	2
362	20231030	133100	73577560	9630	9700	9700	9630	100
363	20231030	133000	72612650	9790	9790	9790	9790	0
364	20231030	132900	72612650	9790	9790	9790	9790	0
365	20231030	132800	72612650	9790	9790	9790	9790	1
366	20231030	132700	72602860	9700	9700	9700	9700	0
367	20231030	132600	72602860	9700	9700	9700	9700	0
368	20231030	132500	72602860	9700	9700	9700	9700	0
369	20231030	132400	72602860	9700	9700	9700	9700	0
370	20231030	132300	72602860	9700	9700	9700	9700	0
371	20231030	132200	72602860	9700	9700	9700	9700	0
372	20231030	132100	72602860	9700	9700	9700	9700	0
373	20231030	132000	72602860	9700	9700	9700	9700	0
374	20231030	131900	72602860	9700	9700	9700	9700	0
375	20231030	131800	72602860	9700	9700	9700	9700	0
376	20231030	131700	72602860	9700	9700	9700	9700	0
377	20231030	131600	72602860	9700	9700	9700	9700	1
378	20231030	131500	72593160	9830	9830	9830	9830	0
379	20231030	131400	72593160	9830	9830	9830	9830	0
380	20231030	131300	72593160	9830	9830	9830	9830	0
381	20231030	131200	72593160	9830	9830	9830	9830	0
382	20231030	131100	72593160	9830	9830	9830	9830	0
383	20231030	131000	72593160	9830	9830	9830	9830	11
384	20231030	130900	72485030	9830	9830	9830	9830	0
385	20231030	130800	72485030	9830	9830	9830	9830	0
386	20231030	130700	72485030	9830	9830	9830	9830	1
387	20231030	130600	72475200	9650	9820	9830	9650	538
388	20231030	130500	67200080	9810	9810	9810	9810	60
389	20231030	130400	66611480	9800	9800	9800	9800	10
390	20231030	130300	66513480	9800	9800	9800	9800	18
391	20231030	130200	66337080	9790	9790	9790	9790	31
392	20231030	130100	66033590	9750	9750	9750	9750	0
393	20231030	130000	66033590	9750	9700	9750	9700	160
394	20231030	125900	64473640	9720	9720	9720	9720	0
395	20231030	125800	64473640	9720	9720	9720	9720	0
396	20231030	125700	64473640	9720	9720	9720	9720	0
397	20231030	125600	64473640	9720	9720	9720	9720	0
398	20231030	125500	64473640	9720	9710	9720	9710	89
399	20231030	125400	63608630	9720	9690	9720	9690	217
400	20231030	125300	61503250	9620	9620	9620	9620	0
401	20231030	125200	61503250	9620	9620	9620	9620	0
402	20231030	125100	61503250	9620	9620	9620	9620	0
403	20231030	125000	61503250	9620	9620	9620	9620	0
404	20231030	124900	61503250	9620	9620	9620	9620	0
405	20231030	124800	61503250	9620	9620	9620	9620	0
406	20231030	124700	61503250	9620	9620	9620	9620	0
407	20231030	124600	61503250	9620	9620	9620	9620	0
408	20231030	124500	61503250	9620	9630	9630	9620	50
409	20231030	124400	61022240	9690	9670	9690	9670	45
410	20231030	124300	60586770	9670	9670	9670	9670	0
411	20231030	124200	60586770	9670	9670	9670	9670	0
412	20231030	124100	60586770	9670	9670	9670	9670	0
413	20231030	124000	60586770	9670	9670	9670	9670	0
414	20231030	123900	60586770	9670	9670	9670	9670	0
415	20231030	123800	60586770	9670	9670	9670	9670	1
416	20231030	123700	60577100	9590	9590	9590	9590	0
417	20231030	123600	60577100	9590	9590	9590	9590	0
418	20231030	123500	60577100	9590	9590	9590	9590	100
419	20231030	123400	59618100	9670	9670	9670	9670	0
420	20231030	123300	59618100	9670	9670	9670	9670	0
421	20231030	123200	59618100	9670	9670	9670	9670	0
422	20231030	123100	59618100	9670	9670	9670	9670	0
423	20231030	123000	59618100	9670	9670	9670	9670	0
424	20231030	122900	59618100	9670	9670	9670	9670	0
425	20231030	122800	59618100	9670	9650	9670	9650	212
426	20231030	122700	57569680	9550	9550	9550	9550	0
427	20231030	122600	57569680	9550	9620	9620	9550	200
428	20231030	122500	55658800	9660	9630	9660	9630	250
429	20231030	122400	53246180	9620	9620	9620	9620	0
430	20231030	122300	53246180	9620	9620	9620	9620	0
431	20231030	122200	53246180	9620	9620	9620	9620	0
432	20231030	122100	53246180	9620	9620	9620	9620	0
433	20231030	122000	53246180	9620	9620	9620	9620	0
434	20231030	121900	53246180	9620	9620	9620	9620	0
435	20231030	121800	53246180	9620	9620	9620	9620	11
436	20231030	121700	53140360	9550	9550	9550	9550	0
437	20231030	121600	53140360	9550	9550	9550	9550	0
438	20231030	121500	53140360	9550	9640	9640	9550	232
439	20231030	121400	50923490	9540	9670	9670	9540	202
440	20231030	121300	48991510	9670	9670	9670	9670	0
441	20231030	121200	48991510	9670	9670	9670	9670	0
442	20231030	121100	48991510	9670	9670	9670	9670	0
443	20231030	121000	48991510	9670	9670	9670	9670	12
444	20231030	120900	48875470	9670	9670	9670	9670	0
445	20231030	120800	48875470	9670	9670	9670	9670	0
446	20231030	120700	48875470	9670	9670	9670	9670	0
447	20231030	120600	48875470	9670	9670	9670	9670	0
448	20231030	120500	48875470	9670	9670	9670	9670	0
449	20231030	120400	48875470	9670	9670	9670	9670	0
450	20231030	120300	48875470	9670	9670	9670	9670	0
451	20231030	120200	48875470	9670	9670	9670	9670	0
452	20231030	120100	48875470	9670	9670	9670	9670	0
453	20231030	120000	48875470	9670	9670	9670	9670	192
454	20231030	115900	47018830	9670	9670	9670	9670	111
455	20231030	115800	45945460	9600	9600	9600	9600	0
456	20231030	115700	45945460	9600	9600	9600	9600	0
457	20231030	115600	45945460	9600	9600	9600	9600	0
458	20231030	115500	45945460	9600	9600	9600	9600	0
459	20231030	115400	45945460	9600	9600	9600	9600	0
460	20231030	115300	45945460	9600	9600	9600	9600	0
461	20231030	115200	45945460	9600	9600	9600	9600	0
462	20231030	115100	45945460	9600	9600	9600	9600	50
463	20231030	115000	45465460	9620	9620	9620	9620	0
464	20231030	114900	45465460	9620	9620	9620	9620	0
465	20231030	114800	45465460	9620	9620	9620	9620	0
466	20231030	114700	45465460	9620	9620	9620	9620	0
467	20231030	114600	45465460	9620	9620	9620	9620	35
468	20231030	114500	45128760	9530	9590	9590	9530	200
469	20231030	114400	43219340	9710	9710	9710	9710	0
470	20231030	114300	43219340	9710	9710	9710	9710	0
471	20231030	114200	43219340	9710	9710	9710	9710	0
472	20231030	114100	43219340	9710	9710	9710	9710	0
473	20231030	114000	43219340	9710	9710	9710	9710	0
474	20231030	113900	43219340	9710	9690	9710	9690	43
475	20231030	113800	42802260	9690	9690	9690	9690	0
476	20231030	113700	42802260	9690	9690	9690	9690	1
477	20231030	113600	42792570	9560	9560	9560	9560	0
478	20231030	113500	42792570	9560	9700	9700	9560	210
479	20231030	113400	40782380	9700	9700	9700	9700	10
480	20231030	113300	40685380	9560	9560	9560	9560	0
481	20231030	113200	40685380	9560	9560	9560	9560	0
482	20231030	113100	40685380	9560	9610	9610	9560	200
483	20231030	113000	38764980	9700	9700	9700	9700	0
484	20231030	112900	38764980	9700	9700	9700	9700	0
485	20231030	112800	38764980	9700	9700	9700	9700	1
486	20231030	112700	38755280	9670	9670	9670	9670	0
487	20231030	112600	38755280	9670	9670	9670	9670	165
488	20231030	112500	37159730	9630	9630	9630	9630	0
489	20231030	112400	37159730	9630	9570	9630	9560	160
490	20231030	112300	35625080	9700	9700	9700	9700	0
491	20231030	112200	35625080	9700	9690	9700	9560	209
492	20231030	112100	33611920	9690	9660	9700	9570	322
493	20231030	112000	30506160	9670	9670	9670	9670	0
494	20231030	111900	30506160	9670	9670	9670	9670	0
495	20231030	111800	30506160	9670	9670	9670	9670	0
496	20231030	111700	30506160	9670	9660	9670	9660	3
497	20231030	111600	30477170	9660	9640	9660	9640	64
498	20231030	111500	29859140	9670	9670	9670	9670	0
499	20231030	111400	29859140	9670	9670	9670	9670	0
500	20231030	111300	29859140	9670	9670	9670	9670	1
501	20231030	111200	29849470	9550	9580	9580	9550	200
502	20231030	111100	27938310	9680	9680	9680	9680	0
503	20231030	111000	27938310	9680	9670	9680	9670	221
504	20231030	110900	25799650	9560	9570	9570	9560	200
505	20231030	110800	23886650	9560	9560	9560	9560	0
506	20231030	110700	23886650	9560	9670	9680	9560	212
507	20231030	110600	21858480	9680	9650	9680	9650	7
508	20231030	110500	21790810	9550	9650	9650	9550	100
509	20231030	110400	20833610	9700	9700	9700	9700	0
510	20231030	110300	20833610	9700	9700	9700	9700	0
511	20231030	110200	20833610	9700	9700	9700	9700	0
512	20231030	110100	20833610	9700	9700	9700	9700	0
513	20231030	110000	20833610	9700	9700	9700	9700	0
514	20231030	105900	20833610	9700	9700	9700	9700	0
515	20231030	105800	20833610	9700	9700	9700	9700	0
516	20231030	105700	20833610	9700	9700	9700	9700	0
517	20231030	105600	20833610	9700	9700	9700	9700	0
518	20231030	105500	20833610	9700	9700	9700	9700	0
519	20231030	105400	20833610	9700	9700	9700	9700	0
520	20231030	105300	20833610	9700	9700	9700	9700	0
521	20231030	105200	20833610	9700	9700	9700	9700	0
522	20231030	105100	20833610	9700	9670	9700	9670	31
523	20231030	105000	20533460	9680	9680	9680	9680	0
524	20231030	104900	20533460	9680	9680	9680	9680	0
525	20231030	104800	20533460	9680	9680	9680	9680	0
526	20231030	104700	20533460	9680	9680	9680	9680	0
527	20231030	104600	20533460	9680	9680	9680	9680	0
528	20231030	104500	20533460	9680	9680	9680	9680	0
529	20231030	104400	20533460	9680	9680	9680	9680	0
530	20231030	104300	20533460	9680	9680	9680	9680	0
531	20231030	104200	20533460	9680	9680	9680	9680	0
532	20231030	104100	20533460	9680	9680	9680	9680	0
533	20231030	104000	20533460	9680	9680	9680	9680	0
534	20231030	103900	20533460	9680	9680	9680	9680	0
535	20231030	103800	20533460	9680	9680	9680	9680	0
536	20231030	103700	20533460	9680	9680	9680	9680	0
537	20231030	103600	20533460	9680	9670	9680	9670	8
538	20231030	103500	20456080	9690	9690	9690	9690	0
539	20231030	103400	20456080	9690	9690	9690	9690	0
540	20231030	103300	20456080	9690	9690	9690	9690	0
541	20231030	103200	20456080	9690	9690	9690	9690	1
542	20231030	103100	20446390	9640	9640	9640	9640	11
543	20231030	103000	20340350	9640	9640	9640	9640	1
544	20231030	102900	20330710	9620	9620	9620	9620	11
545	20231030	102800	20224890	9620	9600	9620	9600	112
546	20231030	102700	19148560	9600	9600	9600	9600	0
547	20231030	102600	19148560	9600	9600	9600	9600	0
548	20231030	102500	19148560	9600	9600	9600	9600	0
549	20231030	102400	19148560	9600	9600	9600	9600	0
550	20231030	102300	19148560	9600	9600	9600	9600	0
551	20231030	102200	19148560	9600	9600	9600	9600	0
552	20231030	102100	19148560	9600	9600	9600	9600	0
553	20231030	102000	19148560	9600	9600	9600	9600	0
554	20231030	101900	19148560	9600	9600	9600	9600	0
555	20231030	101800	19148560	9600	9600	9600	9600	0
556	20231030	101700	19148560	9600	9600	9600	9600	1
557	20231030	101600	19138960	9600	9590	9600	9590	6
558	20231030	101500	19081400	9580	9580	9580	9580	1
559	20231030	101400	19071820	9520	9520	9520	9520	146
560	20231030	101300	17681900	9510	9510	9510	9510	0
561	20231030	101200	17681900	9510	9510	9510	9510	0
562	20231030	101100	17681900	9510	9510	9510	9510	0
563	20231030	101000	17681900	9510	9570	9590	9510	13
564	20231030	100900	17557460	9570	9570	9570	9570	0
565	20231030	100800	17557460	9570	9570	9570	9570	0
566	20231030	100700	17557460	9570	9570	9570	9570	0
567	20231030	100600	17557460	9570	9570	9570	9570	1
568	20231030	100500	17547890	9510	9510	9510	9510	0
569	20231030	100400	17547890	9510	9510	9510	9510	0
570	20231030	100300	17547890	9510	9510	9510	9510	0
571	20231030	100200	17547890	9510	9510	9510	9510	0
572	20231030	100100	17547890	9510	9510	9510	9510	0
573	20231030	100000	17547890	9510	9510	9510	9510	0
574	20231030	095900	17547890	9510	9510	9510	9510	17
575	20231030	095800	17386220	9510	9510	9510	9510	29
576	20231030	095700	17110430	9550	9550	9550	9550	0
577	20231030	095600	17110430	9550	9550	9550	9550	201
578	20231030	095500	15190880	9550	9550	9550	9550	0
579	20231030	095400	15190880	9550	9550	9550	9550	4
580	20231030	095300	15152680	9580	9580	9580	9580	0
581	20231030	095200	15152680	9580	9580	9580	9580	0
582	20231030	095100	15152680	9580	9580	9580	9580	0
583	20231030	095000	15152680	9580	9580	9580	9580	0
584	20231030	094900	15152680	9580	9580	9580	9580	0
585	20231030	094800	15152680	9580	9580	9580	9580	0
586	20231030	094700	15152680	9580	9580	9580	9580	0
587	20231030	094600	15152680	9580	9580	9580	9580	0
588	20231030	094500	15152680	9580	9580	9580	9580	0
589	20231030	094400	15152680	9580	9580	9580	9580	0
590	20231030	094300	15152680	9580	9580	9580	9580	0
591	20231030	094200	15152680	9580	9580	9580	9580	0
592	20231030	094100	15152680	9580	9580	9580	9580	0
593	20231030	094000	15152680	9580	9580	9580	9580	0
594	20231030	093900	15152680	9580	9580	9580	9580	0
595	20231030	093800	15152680	9580	9580	9580	9580	0
596	20231030	093700	15152680	9580	9580	9580	9580	0
597	20231030	093600	15152680	9580	9550	9580	9550	85
598	20231030	093500	14340870	9520	9520	9520	9520	0
599	20231030	093400	14340870	9520	9520	9520	9520	0
600	20231030	093300	14340870	9520	9520	9520	9520	0
601	20231030	093200	14340870	9520	9520	9520	9520	0
602	20231030	093100	14340870	9520	9520	9520	9520	0
603	20231030	093000	14340870	9520	9520	9520	9520	0
604	20231030	092900	14340870	9520	9520	9520	9520	3
605	20231030	092800	14312310	9520	9520	9520	9520	0
606	20231030	092700	14312310	9520	9520	9520	9520	0
607	20231030	092600	14312310	9520	9520	9520	9520	1
608	20231030	092500	14302790	9520	9520	9520	9520	119
609	20231030	092400	13169910	9510	9510	9510	9510	119
610	20231030	092300	12038220	9520	9520	9520	9520	2
611	20231030	092200	12019180	9390	9390	9390	9390	0
612	20231030	092100	12019180	9390	9390	9390	9390	0
613	20231030	092000	12019180	9390	9390	9390	9390	0
614	20231030	091900	12019180	9390	9390	9390	9390	0
615	20231030	091800	12019180	9390	9390	9390	9390	3
616	20231030	091700	11991010	9440	9440	9440	9440	1
617	20231030	091600	11981570	9360	9360	9360	9360	0
618	20231030	091500	11981570	9360	9360	9360	9360	0
619	20231030	091400	11981570	9360	9360	9360	9360	0
620	20231030	091300	11981570	9360	9370	9370	9360	146
621	20231030	091200	10613930	9370	9500	9500	9350	997
622	20231030	091100	1250430	9620	9620	9620	9620	0
623	20231030	091000	1250430	9620	9620	9620	9620	0
624	20231030	090900	1250430	9620	9620	9620	9620	1
625	20231030	090800	1240810	9620	9620	9620	9620	1
626	20231030	090700	1231190	9650	9650	9650	9650	0
627	20231030	090600	1231190	9650	9650	9650	9650	0
628	20231030	090500	1231190	9650	9650	9650	9650	0
629	20231030	090400	1231190	9650	9580	9650	9580	50
630	20231030	090300	751250	9350	9350	9350	9350	0
631	20231030	090200	751250	9350	9520	9520	9350	44
632	20231030	090100	334350	9580	9520	9580	9520	21
633	20231030	090000	134370	9590	9590	9590	9590	3