KissMeData/071670/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194700	183127250	9840	9840	9840	9840	1211
3	20231030	194600	183127250	9840	9840	9840	9840	0
4	20231030	194500	183127250	9840	9840	9840	9840	0
5	20231030	194400	183127250	9840	9840	9840	9840	0
6	20231030	194300	183127250	9840	9840	9840	9840	0
7	20231030	194200	183127250	9840	9840	9840	9840	0
8	20231030	194100	183127250	9840	9840	9840	9840	0
9	20231030	194000	183127250	9840	9840	9840	9840	0
10	20231030	193900	183127250	9840	9840	9840	9840	0
11	20231030	193800	183127250	9840	9840	9840	9840	0
12	20231030	193700	183127250	9840	9840	9840	9840	0
13	20231030	193600	183127250	9840	9840	9840	9840	0
14	20231030	193500	183127250	9840	9840	9840	9840	0
15	20231030	193400	183127250	9840	9840	9840	9840	0
16	20231030	193300	183127250	9840	9840	9840	9840	0
17	20231030	193200	183127250	9840	9840	9840	9840	0
18	20231030	193100	183127250	9840	9840	9840	9840	0
19	20231030	193000	183127250	9840	9840	9840	9840	0
20	20231030	192900	183127250	9840	9840	9840	9840	0
21	20231030	192800	183127250	9840	9840	9840	9840	0
22	20231030	192700	183127250	9840	9840	9840	9840	0
23	20231030	192600	183127250	9840	9840	9840	9840	0
24	20231030	192500	183127250	9840	9840	9840	9840	0
25	20231030	192400	183127250	9840	9840	9840	9840	0
26	20231030	192300	183127250	9840	9840	9840	9840	0
27	20231030	192200	183127250	9840	9840	9840	9840	0
28	20231030	192100	183127250	9840	9840	9840	9840	0
29	20231030	192000	183127250	9840	9840	9840	9840	0
30	20231030	191900	183127250	9840	9840	9840	9840	0
31	20231030	191800	183127250	9840	9840	9840	9840	0
32	20231030	191700	183127250	9840	9840	9840	9840	1211
33	20231030	191600	183127250	9840	9840	9840	9840	0
34	20231030	191500	183127250	9840	9840	9840	9840	0
35	20231030	191400	183127250	9840	9840	9840	9840	0
36	20231030	191300	183127250	9840	9840	9840	9840	0
37	20231030	191200	183127250	9840	9840	9840	9840	0
38	20231030	191100	183127250	9840	9840	9840	9840	0
39	20231030	191000	183127250	9840	9840	9840	9840	0
40	20231030	190900	183127250	9840	9840	9840	9840	0
41	20231030	190800	183127250	9840	9840	9840	9840	0
42	20231030	190700	183127250	9840	9840	9840	9840	0
43	20231030	190600	183127250	9840	9840	9840	9840	0
44	20231030	190500	183127250	9840	9840	9840	9840	0
45	20231030	190400	183127250	9840	9840	9840	9840	0
46	20231030	190300	183127250	9840	9840	9840	9840	0
47	20231030	190200	183127250	9840	9840	9840	9840	0
48	20231030	190100	183127250	9840	9840	9840	9840	0
49	20231030	190000	183127250	9840	9840	9840	9840	0
50	20231030	185900	183127250	9840	9840	9840	9840	0
51	20231030	185800	183127250	9840	9840	9840	9840	0
52	20231030	185700	183127250	9840	9840	9840	9840	0
53	20231030	185600	183127250	9840	9840	9840	9840	0
54	20231030	185500	183127250	9840	9840	9840	9840	0
55	20231030	185400	183127250	9840	9840	9840	9840	0
56	20231030	185300	183127250	9840	9840	9840	9840	0
57	20231030	185200	183127250	9840	9840	9840	9840	0
58	20231030	185100	183127250	9840	9840	9840	9840	0
59	20231030	185000	183127250	9840	9840	9840	9840	0
60	20231030	184900	183127250	9840	9840	9840	9840	0
61	20231030	184800	183127250	9840	9840	9840	9840	0
62	20231030	184700	183127250	9840	9840	9840	9840	1211
63	20231030	184600	183127250	9840	9840	9840	9840	0
64	20231030	184500	183127250	9840	9840	9840	9840	0
65	20231030	184400	183127250	9840	9840	9840	9840	0
66	20231030	184300	183127250	9840	9840	9840	9840	0
67	20231030	184200	183127250	9840	9840	9840	9840	0
68	20231030	184100	183127250	9840	9840	9840	9840	0
69	20231030	184000	183127250	9840	9840	9840	9840	0
70	20231030	183900	183127250	9840	9840	9840	9840	0
71	20231030	183800	183127250	9840	9840	9840	9840	0
72	20231030	183700	183127250	9840	9840	9840	9840	0
73	20231030	183600	183127250	9840	9840	9840	9840	0
74	20231030	183500	183127250	9840	9840	9840	9840	0
75	20231030	183400	183127250	9840	9840	9840	9840	0
76	20231030	183300	183127250	9840	9840	9840	9840	0
77	20231030	183200	183127250	9840	9840	9840	9840	0
78	20231030	183100	183127250	9840	9840	9840	9840	0
79	20231030	183000	183127250	9840	9840	9840	9840	0
80	20231030	182900	183127250	9840	9840	9840	9840	0
81	20231030	182800	183127250	9840	9840	9840	9840	0
82	20231030	182700	183127250	9840	9840	9840	9840	0
83	20231030	182600	183127250	9840	9840	9840	9840	0
84	20231030	182500	183127250	9840	9840	9840	9840	0
85	20231030	182400	183127250	9840	9840	9840	9840	0
86	20231030	182300	183127250	9840	9840	9840	9840	0
87	20231030	182200	183127250	9840	9840	9840	9840	0
88	20231030	182100	183127250	9840	9840	9840	9840	0
89	20231030	182000	183127250	9840	9840	9840	9840	0
90	20231030	181900	183127250	9840	9840	9840	9840	0
91	20231030	181800	183127250	9840	9840	9840	9840	0
92	20231030	181700	183127250	9840	9840	9840	9840	1211
93	20231030	181600	183127250	9840	9840	9840	9840	0
94	20231030	181500	183127250	9840	9840	9840	9840	0
95	20231030	181400	183127250	9840	9840	9840	9840	0
96	20231030	181300	183127250	9840	9840	9840	9840	0
97	20231030	181200	183127250	9840	9840	9840	9840	0
98	20231030	181100	183127250	9840	9840	9840	9840	0
99	20231030	181000	183127250	9840	9840	9840	9840	0
100	20231030	180900	183127250	9840	9840	9840	9840	0
101	20231030	180800	183127250	9840	9840	9840	9840	0
102	20231030	180700	183127250	9840	9840	9840	9840	0
103	20231030	180600	183127250	9840	9840	9840	9840	0
104	20231030	180500	183127250	9840	9840	9840	9840	0
105	20231030	180400	183127250	9840	9840	9840	9840	0
106	20231030	180300	183127250	9840	9840	9840	9840	0
107	20231030	180200	183127250	9840	9840	9840	9840	0
108	20231030	180100	183127250	9840	9840	9840	9840	0
109	20231030	180000	183127250	9840	9840	9840	9840	0
110	20231030	175900	183127250	9840	9840	9840	9840	0
111	20231030	175800	183127250	9840	9840	9840	9840	0
112	20231030	175700	183127250	9840	9840	9840	9840	0
113	20231030	175600	183127250	9840	9840	9840	9840	0
114	20231030	175500	183127250	9840	9840	9840	9840	0
115	20231030	175400	183127250	9840	9840	9840	9840	0
116	20231030	175300	183127250	9840	9840	9840	9840	0
117	20231030	175200	183127250	9840	9840	9840	9840	0
118	20231030	175100	183127250	9840	9840	9840	9840	0
119	20231030	175000	183127250	9840	9840	9840	9840	0
120	20231030	174900	183127250	9840	9840	9840	9840	0
121	20231030	174800	183127250	9840	9840	9840	9840	0
122	20231030	174700	183127250	9840	9840	9840	9840	1211
123	20231030	174600	183127250	9840	9840	9840	9840	0
124	20231030	174500	183127250	9840	9840	9840	9840	0
125	20231030	174400	183127250	9840	9840	9840	9840	0
126	20231030	174300	183127250	9840	9840	9840	9840	0
127	20231030	174200	183127250	9840	9840	9840	9840	0
128	20231030	174100	183127250	9840	9840	9840	9840	0
129	20231030	174000	183127250	9840	9840	9840	9840	0
130	20231030	173900	183127250	9840	9840	9840	9840	0
131	20231030	173800	183127250	9840	9840	9840	9840	0
132	20231030	173700	183127250	9840	9840	9840	9840	0
133	20231030	173600	183127250	9840	9840	9840	9840	0
134	20231030	173500	183127250	9840	9840	9840	9840	0
135	20231030	173400	183127250	9840	9840	9840	9840	0
136	20231030	173300	183127250	9840	9840	9840	9840	0
137	20231030	173200	183127250	9840	9840	9840	9840	0
138	20231030	173100	183127250	9840	9840	9840	9840	0
139	20231030	173000	183127250	9840	9840	9840	9840	0
140	20231030	172900	183127250	9840	9840	9840	9840	0
141	20231030	172800	183127250	9840	9840	9840	9840	0
142	20231030	172700	183127250	9840	9840	9840	9840	0
143	20231030	172600	183127250	9840	9840	9840	9840	0
144	20231030	172500	183127250	9840	9840	9840	9840	0
145	20231030	172400	183127250	9840	9840	9840	9840	0
146	20231030	172300	183127250	9840	9840	9840	9840	0
147	20231030	172200	183127250	9840	9840	9840	9840	0
148	20231030	172100	183127250	9840	9840	9840	9840	0
149	20231030	172000	183127250	9840	9840	9840	9840	0
150	20231030	171900	183127250	9840	9840	9840	9840	0
151	20231030	171800	183127250	9840	9840	9840	9840	0
152	20231030	171700	183127250	9840	9840	9840	9840	1211
153	20231030	171600	183127250	9840	9840	9840	9840	0
154	20231030	171500	183127250	9840	9840	9840	9840	0
155	20231030	171400	183127250	9840	9840	9840	9840	0
156	20231030	171300	183127250	9840	9840	9840	9840	0
157	20231030	171200	183127250	9840	9840	9840	9840	0
158	20231030	171100	183127250	9840	9840	9840	9840	0
159	20231030	171000	183127250	9840	9840	9840	9840	0
160	20231030	170900	183127250	9840	9840	9840	9840	0
161	20231030	170800	183127250	9840	9840	9840	9840	0
162	20231030	170700	183127250	9840	9840	9840	9840	0
163	20231030	170600	183127250	9840	9840	9840	9840	0
164	20231030	170500	183127250	9840	9840	9840	9840	0
165	20231030	170400	183127250	9840	9840	9840	9840	0
166	20231030	170300	183127250	9840	9840	9840	9840	0
167	20231030	170200	183127250	9840	9840	9840	9840	0
168	20231030	170100	183127250	9840	9840	9840	9840	0
169	20231030	170000	183127250	9840	9840	9840	9840	0
170	20231030	165900	183127250	9840	9840	9840	9840	0
171	20231030	165800	183127250	9840	9840	9840	9840	0
172	20231030	165700	183127250	9840	9840	9840	9840	0
173	20231030	165600	183127250	9840	9840	9840	9840	0
174	20231030	165500	183127250	9840	9840	9840	9840	0
175	20231030	165400	183127250	9840	9840	9840	9840	0
176	20231030	165300	183127250	9840	9840	9840	9840	0
177	20231030	165200	183127250	9840	9840	9840	9840	0
178	20231030	165100	183127250	9840	9840	9840	9840	0
179	20231030	165000	183127250	9840	9840	9840	9840	0
180	20231030	164900	183127250	9840	9840	9840	9840	0
181	20231030	164800	183127250	9840	9840	9840	9840	0
182	20231030	164700	183127250	9840	9840	9840	9840	1211
183	20231030	164600	183127250	9840	9840	9840	9840	0
184	20231030	164500	183127250	9840	9840	9840	9840	0
185	20231030	164400	183127250	9840	9840	9840	9840	0
186	20231030	164300	183127250	9840	9840	9840	9840	0
187	20231030	164200	183127250	9840	9840	9840	9840	0
188	20231030	164100	183127250	9840	9840	9840	9840	0
189	20231030	164000	183127250	9840	9840	9840	9840	0
190	20231030	163900	183127250	9840	9840	9840	9840	0
191	20231030	163800	183127250	9840	9840	9840	9840	0
192	20231030	163700	183127250	9840	9840	9840	9840	0
193	20231030	163600	183127250	9840	9840	9840	9840	0
194	20231030	163500	183127250	9840	9840	9840	9840	0
195	20231030	163400	183127250	9840	9840	9840	9840	0
196	20231030	163300	183127250	9840	9840	9840	9840	0
197	20231030	163200	183127250	9840	9840	9840	9840	0
198	20231030	163100	183127250	9840	9840	9840	9840	0
199	20231030	163000	183127250	9840	9840	9840	9840	0
200	20231030	162900	183127250	9840	9840	9840	9840	0
201	20231030	162800	183127250	9840	9840	9840	9840	0
202	20231030	162700	183127250	9840	9840	9840	9840	0
203	20231030	162600	183127250	9840	9840	9840	9840	0
204	20231030	162500	183127250	9840	9840	9840	9840	0
205	20231030	162400	183127250	9840	9840	9840	9840	0
206	20231030	162300	183127250	9840	9840	9840	9840	0
207	20231030	162200	183127250	9840	9840	9840	9840	0
208	20231030	162100	183127250	9840	9840	9840	9840	0
209	20231030	162000	183127250	9840	9840	9840	9840	0
210	20231030	161900	183127250	9840	9840	9840	9840	0
211	20231030	161800	183127250	9840	9840	9840	9840	0
212	20231030	161700	183127250	9840	9840	9840	9840	1211
213	20231030	161600	183127250	9840	9840	9840	9840	0
214	20231030	161500	183127250	9840	9840	9840	9840	0
215	20231030	161400	183127250	9840	9840	9840	9840	0
216	20231030	161300	183127250	9840	9840	9840	9840	0
217	20231030	161200	183127250	9840	9840	9840	9840	0
218	20231030	161100	183127250	9840	9840	9840	9840	0
219	20231030	161000	183127250	9840	9840	9840	9840	0
220	20231030	160900	183127250	9840	9840	9840	9840	0
221	20231030	160800	183127250	9840	9840	9840	9840	0
222	20231030	160700	183127250	9840	9840	9840	9840	0
223	20231030	160600	183127250	9840	9840	9840	9840	0
224	20231030	160500	183127250	9840	9840	9840	9840	0
225	20231030	160400	183127250	9840	9840	9840	9840	0
226	20231030	160300	183127250	9840	9840	9840	9840	0
227	20231030	160200	183127250	9840	9840	9840	9840	0
228	20231030	160100	183127250	9840	9840	9840	9840	0
229	20231030	160000	183127250	9840	9840	9840	9840	0
230	20231030	155900	183127250	9840	9840	9840	9840	0
231	20231030	155800	183127250	9840	9840	9840	9840	0
232	20231030	155700	183127250	9840	9840	9840	9840	0
233	20231030	155600	183127250	9840	9840	9840	9840	0
234	20231030	155500	183127250	9840	9840	9840	9840	0
235	20231030	155400	183127250	9840	9840	9840	9840	0
236	20231030	155300	183127250	9840	9840	9840	9840	0
237	20231030	155200	183127250	9840	9840	9840	9840	0
238	20231030	155100	183127250	9840	9840	9840	9840	0
239	20231030	155000	183127250	9840	9840	9840	9840	0
240	20231030	154900	183127250	9840	9840	9840	9840	0
241	20231030	154800	183127250	9840	9840	9840	9840	0
242	20231030	154700	183127250	9840	9840	9840	9840	1211
243	20231030	154600	183127250	9840	9840	9840	9840	0
244	20231030	154500	183127250	9840	9840	9840	9840	0
245	20231030	154400	183127250	9840	9840	9840	9840	0
246	20231030	154300	183127250	9840	9840	9840	9840	0
247	20231030	154200	183127250	9840	9840	9840	9840	0
248	20231030	154100	183127250	9840	9840	9840	9840	0
249	20231030	154000	183127250	9840	9840	9840	9840	0
250	20231030	153900	183127250	9840	9840	9840	9840	0
251	20231030	153800	183127250	9840	9840	9840	9840	0
252	20231030	153700	183127250	9840	9840	9840	9840	0
253	20231030	153600	183127250	9840	9840	9840	9840	0
254	20231030	153500	183127250	9840	9840	9840	9840	0
255	20231030	153400	183127250	9840	9840	9840	9840	0
256	20231030	153300	183127250	9840	9840	9840	9840	0
257	20231030	153200	183127250	9840	9840	9840	9840	0
258	20231030	153100	183127250	9840	9840	9840	9840	0
259	20231030	153000	183127250	9840	9840	9840	9840	1211
260	20231030	152900	171211010	9890	9890	9890	9890	0
261	20231030	152800	171211010	9890	9890	9890	9890	0
262	20231030	152700	171211010	9890	9890	9890	9890	0
263	20231030	152600	171211010	9890	9890	9890	9890	0
264	20231030	152500	171211010	9890	9890	9890	9890	0
265	20231030	152400	171211010	9890	9890	9890	9890	0
266	20231030	152300	171211010	9890	9890	9890	9890	0
267	20231030	152200	171211010	9890	9890	9890	9890	0
268	20231030	152100	171211010	9890	9890	9890	9890	0
269	20231030	152000	171211010	9890	9890	9890	9890	0
270	20231030	151900	171211010	9890	9890	9890	9890	339
271	20231030	151800	167858300	9890	9880	9890	9880	12
272	20231030	151700	167739730	9890	9890	9890	9890	201
273	20231030	151600	165751840	9890	9890	9890	9890	0
274	20231030	151500	165751840	9890	9890	9890	9890	0
275	20231030	151400	165751840	9890	9890	9890	9890	0
276	20231030	151300	165751840	9890	9870	9890	9870	395
277	20231030	151200	161852380	9870	9870	9870	9870	21
278	20231030	151100	161645110	9860	9860	9860	9860	200
279	20231030	151000	159673110	9870	9860	9870	9860	2
280	20231030	150900	159653380	9870	9870	9870	9870	0
281	20231030	150800	159653380	9870	9860	9870	9860	62
282	20231030	150700	159042040	9870	9870	9870	9870	3
283	20231030	150600	159012430	9860	9860	9860	9860	1
284	20231030	150500	159002570	9870	9870	9870	9870	10
285	20231030	150400	158903870	9870	9870	9870	9870	0
286	20231030	150300	158903870	9870	9870	9870	9870	63
287	20231030	150200	158282060	9870	9870	9870	9870	0
288	20231030	150100	158282060	9870	9860	9870	9860	696
289	20231030	150000	151419480	9860	9860	9860	9860	101
290	20231030	145900	150423620	9870	9870	9870	9870	0
291	20231030	145800	150423620	9870	9870	9870	9870	1
292	20231030	145700	150413750	9860	9870	9870	9860	303
293	20231030	145600	147426160	9860	9860	9860	9860	427
294	20231030	145500	143215940	9860	9860	9860	9860	0
295	20231030	145400	143215940	9860	9860	9860	9860	0
296	20231030	145300	143215940	9860	9860	9860	9860	0
297	20231030	145200	143215940	9860	9860	9860	9860	0
298	20231030	145100	143215940	9860	9860	9860	9860	0
299	20231030	145000	143215940	9860	9860	9860	9860	0
300	20231030	144900	143215940	9860	9860	9860	9860	1
301	20231030	144800	143206080	9840	9840	9840	9840	13
302	20231030	144700	143078160	9860	9840	9860	9840	71
303	20231030	144600	142379500	9840	9840	9840	9840	200
304	20231030	144500	140411500	9860	9860	9860	9860	0
305	20231030	144400	140411500	9860	9860	9860	9860	0
306	20231030	144300	140411500	9860	9860	9860	9860	2
307	20231030	144200	140391780	9860	9860	9860	9860	20
308	20231030	144100	140194580	9860	9860	9860	9860	0
309	20231030	144000	140194580	9860	9860	9860	9860	1
310	20231030	143900	140184720	9840	9850	9850	9840	10
311	20231030	143800	140086260	9860	9860	9860	9860	0
312	20231030	143700	140086260	9860	9860	9860	9860	1
313	20231030	143600	140076400	9850	9850	9850	9850	4
314	20231030	143500	140037000	9840	9840	9840	9840	0
315	20231030	143400	140037000	9840	9840	9840	9840	750
316	20231030	143300	132657000	9850	9850	9850	9850	0
317	20231030	143200	132657000	9850	9850	9850	9850	5
318	20231030	143100	132607750	9860	9860	9860	9860	0
319	20231030	143000	132607750	9860	9850	9860	9850	2
320	20231030	142900	132588040	9840	9850	9850	9840	11
321	20231030	142800	132479790	9860	9860	9860	9860	0
322	20231030	142700	132479790	9860	9860	9860	9860	0
323	20231030	142600	132479790	9860	9860	9860	9860	0
324	20231030	142500	132479790	9860	9860	9860	9860	0
325	20231030	142400	132479790	9860	9860	9860	9860	0
326	20231030	142300	132479790	9860	9860	9860	9860	0
327	20231030	142200	132479790	9860	9860	9860	9860	0
328	20231030	142100	132479790	9860	9860	9860	9860	0
329	20231030	142000	132479790	9860	9860	9860	9860	0
330	20231030	141900	132479790	9860	9860	9860	9860	0
331	20231030	141800	132479790	9860	9860	9860	9860	0
332	20231030	141700	132479790	9860	9860	9860	9860	0
333	20231030	141600	132479790	9860	9860	9860	9860	0
334	20231030	141500	132479790	9860	9860	9860	9860	0
335	20231030	141400	132479790	9860	9860	9860	9860	10
336	20231030	141300	132381190	9860	9860	9860	9860	0
337	20231030	141200	132381190	9860	9860	9860	9860	51
338	20231030	141100	131878330	9860	9860	9860	9860	0
339	20231030	141000	131878330	9860	9860	9860	9860	0
340	20231030	140900	131878330	9860	9860	9860	9860	0
341	20231030	140800	131878330	9860	9860	9860	9860	0
342	20231030	140700	131878330	9860	9860	9860	9860	0
343	20231030	140600	131878330	9860	9860	9860	9860	1
344	20231030	140500	131868470	9840	9840	9840	9840	140
345	20231030	140400	130490870	9860	9860	9860	9860	0
346	20231030	140300	130490870	9860	9860	9860	9860	0
347	20231030	140200	130490870	9860	9860	9860	9860	0
348	20231030	140100	130490870	9860	9860	9860	9860	0
349	20231030	140000	130490870	9860	9860	9860	9860	0
350	20231030	135900	130490870	9860	9860	9860	9860	27
351	20231030	135800	130224650	9860	9860	9860	9860	0
352	20231030	135700	130224650	9860	9860	9860	9860	1
353	20231030	135600	130214790	9850	9850	9850	9850	0
354	20231030	135500	130214790	9850	9850	9850	9850	0
355	20231030	135400	130214790	9850	9850	9850	9850	0
356	20231030	135300	130214790	9850	9850	9850	9850	1
357	20231030	135200	130204940	9850	9810	9850	9800	125
358	20231030	135100	128979380	9850	9850	9850	9850	1
359	20231030	135000	128969530	9860	9860	9860	9860	0
360	20231030	134900	128969530	9860	9860	9860	9860	0
361	20231030	134800	128969530	9860	9860	9860	9860	0
362	20231030	134700	128969530	9860	9860	9860	9860	0
363	20231030	134600	128969530	9860	9860	9860	9860	0
364	20231030	134500	128969530	9860	9860	9860	9860	0
365	20231030	134400	128969530	9860	9860	9860	9860	0
366	20231030	134300	128969530	9860	9840	9860	9840	201
367	20231030	134200	126989700	9860	9860	9860	9860	0
368	20231030	134100	126989700	9860	9810	9860	9800	51
369	20231030	134000	126489820	9860	9860	9860	9860	0
370	20231030	133900	126489820	9860	9800	9860	9800	5
371	20231030	133800	126440760	9810	9810	9810	9810	0
372	20231030	133700	126440760	9810	9810	9810	9810	45
373	20231030	133600	125999310	9830	9830	9830	9830	0
374	20231030	133500	125999310	9830	9830	9830	9830	0
375	20231030	133400	125999310	9830	9830	9830	9830	0
376	20231030	133300	125999310	9830	9830	9830	9830	0
377	20231030	133200	125999310	9830	9830	9830	9830	0
378	20231030	133100	125999310	9830	9830	9830	9830	0
379	20231030	133000	125999310	9830	9830	9830	9830	1
380	20231030	132900	125989480	9800	9830	9830	9800	966
381	20231030	132800	116513340	9840	9840	9840	9840	23
382	20231030	132700	116287020	9870	9870	9870	9870	0
383	20231030	132600	116287020	9870	9870	9870	9870	10
384	20231030	132500	116188320	9880	9880	9880	9880	0
385	20231030	132400	116188320	9880	9880	9880	9880	0
386	20231030	132300	116188320	9880	9880	9880	9880	0
387	20231030	132200	116188320	9880	9880	9880	9880	0
388	20231030	132100	116188320	9880	9880	9880	9880	0
389	20231030	132000	116188320	9880	9880	9880	9880	0
390	20231030	131900	116188320	9880	9880	9880	9880	0
391	20231030	131800	116188320	9880	9880	9880	9880	0
392	20231030	131700	116188320	9880	9880	9880	9880	0
393	20231030	131600	116188320	9880	9880	9880	9880	0
394	20231030	131500	116188320	9880	9880	9880	9880	0
395	20231030	131400	116188320	9880	9880	9880	9880	0
396	20231030	131300	116188320	9880	9880	9880	9880	1
397	20231030	131200	116178440	9830	9830	9830	9830	0
398	20231030	131100	116178440	9830	9830	9830	9830	1
399	20231030	131000	116168610	9890	9890	9890	9890	0
400	20231030	130900	116168610	9890	9890	9890	9890	0
401	20231030	130800	116168610	9890	9890	9890	9890	1
402	20231030	130700	116158720	9830	9840	9890	9830	171
403	20231030	130600	114476080	9890	9900	9900	9890	51
404	20231030	130500	113971680	9850	9900	9900	9850	754
405	20231030	130400	106543380	9880	9880	9880	9880	51
406	20231030	130300	106039500	9900	9900	9900	9900	10
407	20231030	130200	105940500	9900	9900	9900	9900	0
408	20231030	130100	105940500	9900	9900	9900	9900	0
409	20231030	130000	105940500	9900	9900	9900	9900	0
410	20231030	125900	105940500	9900	9900	9900	9900	0
411	20231030	125800	105940500	9900	9900	9900	9900	0
412	20231030	125700	105940500	9900	9900	9900	9900	0
413	20231030	125600	105940500	9900	9900	9900	9900	1
414	20231030	125500	105930600	9890	9890	9890	9890	0
415	20231030	125400	105930600	9890	9890	9890	9890	32
416	20231030	125300	105614120	9890	9890	9890	9890	0
417	20231030	125200	105614120	9890	9890	9890	9890	0
418	20231030	125100	105614120	9890	9890	9890	9890	10
419	20231030	125000	105515220	9890	9890	9890	9890	0
420	20231030	124900	105515220	9890	9890	9890	9890	0
421	20231030	124800	105515220	9890	9890	9890	9890	1
422	20231030	124700	105505330	9900	9900	9900	9900	0
423	20231030	124600	105505330	9900	9900	9900	9900	0
424	20231030	124500	105505330	9900	9900	9900	9900	0
425	20231030	124400	105505330	9900	9900	9900	9900	0
426	20231030	124300	105505330	9900	9900	9900	9900	0
427	20231030	124200	105505330	9900	9900	9900	9900	147
428	20231030	124100	104050030	9900	9900	9900	9900	0
429	20231030	124000	104050030	9900	9900	9900	9900	0
430	20231030	123900	104050030	9900	9900	9900	9900	0
431	20231030	123800	104050030	9900	9900	9900	9900	0
432	20231030	123700	104050030	9900	9900	9900	9900	0
433	20231030	123600	104050030	9900	9900	9900	9900	0
434	20231030	123500	104050030	9900	9900	9900	9900	15
435	20231030	123400	103901530	9900	9900	9900	9900	101
436	20231030	123300	102901630	9900	9900	9900	9900	0
437	20231030	123200	102901630	9900	9900	9900	9900	0
438	20231030	123100	102901630	9900	9900	9900	9900	0
439	20231030	123000	102901630	9900	9900	9900	9900	0
440	20231030	122900	102901630	9900	9900	9900	9900	0
441	20231030	122800	102901630	9900	9900	9900	9900	7
442	20231030	122700	102832330	9860	9900	9900	9860	10
443	20231030	122600	102733690	9870	9870	9870	9870	0
444	20231030	122500	102733690	9870	9870	9870	9870	110
445	20231030	122400	101647990	9900	9900	9900	9900	0
446	20231030	122300	101647990	9900	9900	9900	9900	0
447	20231030	122200	101647990	9900	9900	9900	9900	0
448	20231030	122100	101647990	9900	9900	9900	9900	0
449	20231030	122000	101647990	9900	9900	9910	9900	51
450	20231030	121900	101143080	9900	9900	9900	9900	0
451	20231030	121800	101143080	9900	9900	9900	9900	0
452	20231030	121700	101143080	9900	9910	9910	9900	23
453	20231030	121600	100915170	9910	9910	9910	9910	0
454	20231030	121500	100915170	9910	9910	9910	9910	0
455	20231030	121400	100915170	9910	9910	9910	9910	0
456	20231030	121300	100915170	9910	9910	9910	9910	0
457	20231030	121200	100915170	9910	9910	9910	9910	0
458	20231030	121100	100915170	9910	9910	9910	9910	0
459	20231030	121000	100915170	9910	9910	9910	9910	1
460	20231030	120900	100905260	9900	9900	9900	9900	0
461	20231030	120800	100905260	9900	9900	9900	9900	51
462	20231030	120700	100400360	9900	9900	9900	9900	0
463	20231030	120600	100400360	9900	9900	9900	9900	0
464	20231030	120500	100400360	9900	9900	9900	9900	0
465	20231030	120400	100400360	9900	9900	9900	9900	0
466	20231030	120300	100400360	9900	9900	9900	9900	0
467	20231030	120200	100400360	9900	9900	9900	9900	1
468	20231030	120100	100390460	9900	9900	9900	9900	0
469	20231030	120000	100390460	9900	9900	9900	9900	0
470	20231030	115900	100390460	9900	9900	9900	9900	0
471	20231030	115800	100390460	9900	9900	9900	9900	0
472	20231030	115700	100390460	9900	9900	9900	9900	1
473	20231030	115600	100380560	9860	9860	9860	9860	0
474	20231030	115500	100380560	9860	9860	9860	9860	1
475	20231030	115400	100370700	9900	9900	9900	9900	0
476	20231030	115300	100370700	9900	9900	9900	9900	0
477	20231030	115200	100370700	9900	9900	9900	9900	0
478	20231030	115100	100370700	9900	9900	9900	9900	0
479	20231030	115000	100370700	9900	9900	9900	9900	0
480	20231030	114900	100370700	9900	9900	9900	9900	0
481	20231030	114800	100370700	9900	9900	9900	9900	0
482	20231030	114700	100370700	9900	9900	9900	9900	0
483	20231030	114600	100370700	9900	9900	9900	9900	14
484	20231030	114500	100232100	9900	9900	9900	9900	0
485	20231030	114400	100232100	9900	9900	9900	9900	7
486	20231030	114300	100162800	9900	9900	9900	9900	0
487	20231030	114200	100162800	9900	9900	9900	9900	0
488	20231030	114100	100162800	9900	9900	9900	9900	0
489	20231030	114000	100162800	9900	9900	9900	9900	0
490	20231030	113900	100162800	9900	9900	9900	9900	0
491	20231030	113800	100162800	9900	9900	9900	9900	0
492	20231030	113700	100162800	9900	9900	9900	9900	0
493	20231030	113600	100162800	9900	9900	9900	9900	0
494	20231030	113500	100162800	9900	9900	9900	9900	0
495	20231030	113400	100162800	9900	9900	9900	9900	0
496	20231030	113300	100162800	9900	9900	9900	9900	1
497	20231030	113200	100152900	9900	9900	9900	9900	0
498	20231030	113100	100152900	9900	9900	9900	9900	3
499	20231030	113000	100123200	9910	9910	9910	9910	1
500	20231030	112900	100113290	9810	9900	9920	9810	570
501	20231030	112800	94485700	9900	9900	9900	9900	1
502	20231030	112700	94475800	9800	9850	9850	9800	550
503	20231030	112600	89066050	9910	9880	9910	9880	400
504	20231030	112500	85102320	9860	9860	9860	9860	0
505	20231030	112400	85102320	9860	9860	9860	9860	3
506	20231030	112300	85072740	9850	9850	9850	9850	131
507	20231030	112200	83782390	9860	9860	9860	9860	7
508	20231030	112100	83713370	9860	9880	9880	9860	320
509	20231030	112000	80552160	9880	9880	9880	9880	0
510	20231030	111900	80552160	9880	9880	9880	9880	2
511	20231030	111800	80532400	9880	9880	9880	9880	0
512	20231030	111700	80532400	9880	9880	9880	9880	1
513	20231030	111600	80522520	9900	9900	9900	9900	116
514	20231030	111500	79374120	9910	9910	9910	9910	0
515	20231030	111400	79374120	9910	9910	9910	9910	3
516	20231030	111300	79344390	9920	9910	9920	9910	3
517	20231030	111200	79314650	9920	9900	9920	9900	123
518	20231030	111100	78096930	9920	9900	9920	9900	3
519	20231030	111000	78067190	9920	9910	9920	9910	150
520	20231030	110900	76580670	9920	9920	9920	9920	0
521	20231030	110800	76580670	9920	9910	9920	9910	74
522	20231030	110700	75847320	9910	9900	9910	9900	63
523	20231030	110600	75223610	9900	9880	9900	9880	155
524	20231030	110500	73691400	9870	9860	9870	9860	59
525	20231030	110400	73109330	9860	9860	9860	9860	1
526	20231030	110300	73099470	9860	9860	9860	9860	0
527	20231030	110200	73099470	9860	9860	9860	9860	1
528	20231030	110100	73089610	9860	9860	9860	9860	0
529	20231030	110000	73089610	9860	9860	9860	9860	0
530	20231030	105900	73089610	9860	9860	9860	9860	0
531	20231030	105800	73089610	9860	9860	9860	9860	0
532	20231030	105700	73089610	9860	9860	9860	9860	0
533	20231030	105600	73089610	9860	9860	9860	9850	122
534	20231030	105500	71887840	9860	9840	9860	9840	131
535	20231030	105400	70597680	9830	9830	9830	9830	34
536	20231030	105300	70263460	9830	9830	9830	9830	0
537	20231030	105200	70263460	9830	9830	9830	9830	0
538	20231030	105100	70263460	9830	9830	9830	9830	0
539	20231030	105000	70263460	9830	9830	9830	9830	5
540	20231030	104900	70214310	9830	9830	9830	9830	0
541	20231030	104800	70214310	9830	9830	9830	9830	1
542	20231030	104700	70204480	9830	9830	9830	9830	1
543	20231030	104600	70194650	9840	9840	9840	9840	31
544	20231030	104500	69889610	9840	9820	9840	9820	53
545	20231030	104400	69368990	9820	9820	9820	9820	0
546	20231030	104300	69368990	9820	9820	9820	9820	0
547	20231030	104200	69368990	9820	9820	9820	9820	0
548	20231030	104100	69368990	9820	9820	9820	9820	1
549	20231030	104000	69359170	9790	9790	9790	9790	0
550	20231030	103900	69359170	9790	9790	9790	9790	5
551	20231030	103800	69310220	9820	9820	9820	9820	0
552	20231030	103700	69310220	9820	9820	9820	9820	0
553	20231030	103600	69310220	9820	9820	9820	9820	0
554	20231030	103500	69310220	9820	9820	9820	9820	0
555	20231030	103400	69310220	9820	9820	9820	9820	1
556	20231030	103300	69300400	9780	9780	9780	9780	0
557	20231030	103200	69300400	9780	9780	9780	9780	11
558	20231030	103100	69192820	9780	9780	9780	9780	60
559	20231030	103000	68606020	9790	9790	9790	9790	40
560	20231030	102900	68214420	9830	9830	9830	9830	0
561	20231030	102800	68214420	9830	9830	9830	9830	0
562	20231030	102700	68214420	9830	9830	9830	9830	0
563	20231030	102600	68214420	9830	9830	9830	9830	0
564	20231030	102500	68214420	9830	9830	9830	9830	0
565	20231030	102400	68214420	9830	9830	9830	9830	0
566	20231030	102300	68214420	9830	9790	9830	9780	16
567	20231030	102200	68057870	9830	9830	9830	9830	0
568	20231030	102100	68057870	9830	9830	9830	9830	0
569	20231030	102000	68057870	9830	9830	9830	9830	0
570	20231030	101900	68057870	9830	9830	9830	9830	0
571	20231030	101800	68057870	9830	9830	9830	9830	0
572	20231030	101700	68057870	9830	9830	9830	9830	0
573	20231030	101600	68057870	9830	9830	9830	9830	1
574	20231030	101500	68048040	9830	9830	9830	9830	0
575	20231030	101400	68048040	9830	9830	9830	9830	0
576	20231030	101300	68048040	9830	9830	9830	9830	0
577	20231030	101200	68048040	9830	9830	9830	9830	0
578	20231030	101100	68048040	9830	9830	9830	9830	0
579	20231030	101000	68048040	9830	9830	9830	9830	0
580	20231030	100900	68048040	9830	9830	9830	9830	0
581	20231030	100800	68048040	9830	9830	9830	9830	0
582	20231030	100700	68048040	9830	9830	9830	9830	2
583	20231030	100600	68028380	9770	9800	9800	9770	870
584	20231030	100500	59512280	9770	9790	9790	9770	411
585	20231030	100400	55496610	9770	9770	9770	9770	0
586	20231030	100300	55496610	9770	9770	9770	9770	0
587	20231030	100200	55496610	9770	9800	9800	9770	100
588	20231030	100100	54519260	9830	9830	9830	9830	1000
589	20231030	100000	44689260	9840	9840	9840	9840	1
590	20231030	095900	44679420	9840	9840	9840	9840	0
591	20231030	095800	44679420	9840	9840	9840	9840	0
592	20231030	095700	44679420	9840	9840	9840	9840	10
593	20231030	095600	44581020	9840	9800	9840	9800	5
594	20231030	095500	44531980	9800	9800	9800	9800	0
595	20231030	095400	44531980	9800	9800	9800	9800	10
596	20231030	095300	44433980	9800	9800	9800	9800	0
597	20231030	095200	44433980	9800	9800	9800	9800	0
598	20231030	095100	44433980	9800	9800	9800	9800	0
599	20231030	095000	44433980	9800	9770	9800	9770	7
600	20231030	094900	44365560	9770	9780	9780	9770	300
601	20231030	094800	41432990	9800	9790	9800	9790	389
602	20231030	094700	37624430	9840	9840	9840	9840	0
603	20231030	094600	37624430	9840	9800	9840	9800	467
604	20231030	094500	33047790	9800	9800	9800	9800	0
605	20231030	094400	33047790	9800	9800	9800	9800	15
606	20231030	094300	32900790	9840	9840	9840	9840	3
607	20231030	094200	32871270	9840	9840	9840	9840	0
608	20231030	094100	32871270	9840	9840	9840	9840	2
609	20231030	094000	32851590	9840	9840	9840	9840	1
610	20231030	093900	32841750	9850	9850	9850	9850	1
611	20231030	093800	32831900	9850	9850	9850	9850	0
612	20231030	093700	32831900	9850	9830	9850	9790	301
613	20231030	093600	29877650	9830	9840	9840	9830	141
614	20231030	093500	28490860	9850	9840	9850	9840	65
615	20231030	093400	27850660	9840	9840	9840	9840	5
616	20231030	093300	27801460	9840	9840	9840	9840	10
617	20231030	093200	27703060	9830	9810	9830	9810	82
618	20231030	093100	26897570	9810	9810	9810	9810	5
619	20231030	093000	26848520	9780	9780	9780	9780	0
620	20231030	092900	26848520	9780	9790	9790	9780	9
621	20231030	092800	26760490	9780	9800	9800	9780	556
622	20231030	092700	21322750	9820	9820	9820	9820	143
623	20231030	092600	19918490	9820	9820	9820	9820	1
624	20231030	092500	19908670	9800	9790	9800	9790	98
625	20231030	092400	18948280	9800	9820	9820	9800	34
626	20231030	092300	18614720	9820	9820	9820	9820	1
627	20231030	092200	18604900	9820	9800	9820	9800	700
628	20231030	092100	11744420	9800	9800	9800	9800	0
629	20231030	092000	11744420	9800	9800	9800	9800	10
630	20231030	091900	11646420	9800	9800	9800	9800	0
631	20231030	091800	11646420	9800	9790	9800	9770	41
632	20231030	091700	11245790	9800	9800	9800	9800	0
633	20231030	091600	11245790	9800	9800	9800	9800	1
634	20231030	091500	11235990	9800	9800	9800	9800	0
635	20231030	091400	11235990	9800	9800	9800	9800	1
636	20231030	091300	11226190	9800	9800	9800	9800	0
637	20231030	091200	11226190	9800	9800	9800	9800	0
638	20231030	091100	11226190	9800	9800	9800	9800	41
639	20231030	091000	10824390	9820	9820	9820	9820	0
640	20231030	090900	10824390	9820	9820	9820	9820	0
641	20231030	090800	10824390	9820	9820	9820	9820	0
642	20231030	090700	10824390	9820	9820	9820	9820	0
643	20231030	090600	10824390	9820	9820	9820	9820	0
644	20231030	090500	10824390	9820	9810	9820	9810	408
645	20231030	090400	6821900	9820	9820	9820	9820	3
646	20231030	090300	6792440	9820	9800	9820	9800	201
647	20231030	090200	4818640	9820	9820	9820	9820	0
648	20231030	090100	4818640	9820	9820	9820	9820	0
649	20231030	090000	4818640	9820	9700	9820	9700	496