KissMeData/303530/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210300	166763930	9230	9230	9230	9230	660
3	20231030	210200	166763930	9230	9230	9230	9230	0
4	20231030	210100	166763930	9230	9230	9230	9230	0
5	20231030	210000	166763930	9230	9230	9230	9230	0
6	20231030	205900	166763930	9230	9230	9230	9230	0
7	20231030	205800	166763930	9230	9230	9230	9230	0
8	20231030	205700	166763930	9230	9230	9230	9230	0
9	20231030	205600	166763930	9230	9230	9230	9230	0
10	20231030	205500	166763930	9230	9230	9230	9230	0
11	20231030	205400	166763930	9230	9230	9230	9230	0
12	20231030	205300	166763930	9230	9230	9230	9230	0
13	20231030	205200	166763930	9230	9230	9230	9230	0
14	20231030	205100	166763930	9230	9230	9230	9230	0
15	20231030	205000	166763930	9230	9230	9230	9230	0
16	20231030	204900	166763930	9230	9230	9230	9230	0
17	20231030	204800	166763930	9230	9230	9230	9230	0
18	20231030	204700	166763930	9230	9230	9230	9230	0
19	20231030	204600	166763930	9230	9230	9230	9230	0
20	20231030	204500	166763930	9230	9230	9230	9230	0
21	20231030	204400	166763930	9230	9230	9230	9230	0
22	20231030	204300	166763930	9230	9230	9230	9230	0
23	20231030	204200	166763930	9230	9230	9230	9230	0
24	20231030	204100	166763930	9230	9230	9230	9230	0
25	20231030	204000	166763930	9230	9230	9230	9230	0
26	20231030	203900	166763930	9230	9230	9230	9230	0
27	20231030	203800	166763930	9230	9230	9230	9230	0
28	20231030	203700	166763930	9230	9230	9230	9230	0
29	20231030	203600	166763930	9230	9230	9230	9230	0
30	20231030	203500	166763930	9230	9230	9230	9230	0
31	20231030	203400	166763930	9230	9230	9230	9230	0
32	20231030	203300	166763930	9230	9230	9230	9230	660
33	20231030	203200	166763930	9230	9230	9230	9230	0
34	20231030	203100	166763930	9230	9230	9230	9230	0
35	20231030	203000	166763930	9230	9230	9230	9230	0
36	20231030	202900	166763930	9230	9230	9230	9230	0
37	20231030	202800	166763930	9230	9230	9230	9230	0
38	20231030	202700	166763930	9230	9230	9230	9230	0
39	20231030	202600	166763930	9230	9230	9230	9230	0
40	20231030	202500	166763930	9230	9230	9230	9230	0
41	20231030	202400	166763930	9230	9230	9230	9230	0
42	20231030	202300	166763930	9230	9230	9230	9230	0
43	20231030	202200	166763930	9230	9230	9230	9230	0
44	20231030	202100	166763930	9230	9230	9230	9230	0
45	20231030	202000	166763930	9230	9230	9230	9230	0
46	20231030	201900	166763930	9230	9230	9230	9230	0
47	20231030	201800	166763930	9230	9230	9230	9230	0
48	20231030	201700	166763930	9230	9230	9230	9230	0
49	20231030	201600	166763930	9230	9230	9230	9230	0
50	20231030	201500	166763930	9230	9230	9230	9230	0
51	20231030	201400	166763930	9230	9230	9230	9230	0
52	20231030	201300	166763930	9230	9230	9230	9230	0
53	20231030	201200	166763930	9230	9230	9230	9230	0
54	20231030	201100	166763930	9230	9230	9230	9230	0
55	20231030	201000	166763930	9230	9230	9230	9230	0
56	20231030	200900	166763930	9230	9230	9230	9230	0
57	20231030	200800	166763930	9230	9230	9230	9230	0
58	20231030	200700	166763930	9230	9230	9230	9230	0
59	20231030	200600	166763930	9230	9230	9230	9230	0
60	20231030	200500	166763930	9230	9230	9230	9230	0
61	20231030	200400	166763930	9230	9230	9230	9230	0
62	20231030	200300	166763930	9230	9230	9230	9230	660
63	20231030	200200	166763930	9230	9230	9230	9230	0
64	20231030	200100	166763930	9230	9230	9230	9230	0
65	20231030	200000	166763930	9230	9230	9230	9230	0
66	20231030	195900	166763930	9230	9230	9230	9230	0
67	20231030	195800	166763930	9230	9230	9230	9230	0
68	20231030	195700	166763930	9230	9230	9230	9230	0
69	20231030	195600	166763930	9230	9230	9230	9230	0
70	20231030	195500	166763930	9230	9230	9230	9230	0
71	20231030	195400	166763930	9230	9230	9230	9230	0
72	20231030	195300	166763930	9230	9230	9230	9230	0
73	20231030	195200	166763930	9230	9230	9230	9230	0
74	20231030	195100	166763930	9230	9230	9230	9230	0
75	20231030	195000	166763930	9230	9230	9230	9230	0
76	20231030	194900	166763930	9230	9230	9230	9230	0
77	20231030	194800	166763930	9230	9230	9230	9230	0
78	20231030	194700	166763930	9230	9230	9230	9230	0
79	20231030	194600	166763930	9230	9230	9230	9230	0
80	20231030	194500	166763930	9230	9230	9230	9230	0
81	20231030	194400	166763930	9230	9230	9230	9230	0
82	20231030	194300	166763930	9230	9230	9230	9230	0
83	20231030	194200	166763930	9230	9230	9230	9230	0
84	20231030	194100	166763930	9230	9230	9230	9230	0
85	20231030	194000	166763930	9230	9230	9230	9230	0
86	20231030	193900	166763930	9230	9230	9230	9230	0
87	20231030	193800	166763930	9230	9230	9230	9230	0
88	20231030	193700	166763930	9230	9230	9230	9230	0
89	20231030	193600	166763930	9230	9230	9230	9230	0
90	20231030	193500	166763930	9230	9230	9230	9230	0
91	20231030	193400	166763930	9230	9230	9230	9230	0
92	20231030	193300	166763930	9230	9230	9230	9230	660
93	20231030	193200	166763930	9230	9230	9230	9230	0
94	20231030	193100	166763930	9230	9230	9230	9230	0
95	20231030	193000	166763930	9230	9230	9230	9230	0
96	20231030	192900	166763930	9230	9230	9230	9230	0
97	20231030	192800	166763930	9230	9230	9230	9230	0
98	20231030	192700	166763930	9230	9230	9230	9230	0
99	20231030	192600	166763930	9230	9230	9230	9230	0
100	20231030	192500	166763930	9230	9230	9230	9230	0
101	20231030	192400	166763930	9230	9230	9230	9230	0
102	20231030	192300	166763930	9230	9230	9230	9230	0
103	20231030	192200	166763930	9230	9230	9230	9230	0
104	20231030	192100	166763930	9230	9230	9230	9230	0
105	20231030	192000	166763930	9230	9230	9230	9230	0
106	20231030	191900	166763930	9230	9230	9230	9230	0
107	20231030	191800	166763930	9230	9230	9230	9230	0
108	20231030	191700	166763930	9230	9230	9230	9230	0
109	20231030	191600	166763930	9230	9230	9230	9230	0
110	20231030	191500	166763930	9230	9230	9230	9230	0
111	20231030	191400	166763930	9230	9230	9230	9230	0
112	20231030	191300	166763930	9230	9230	9230	9230	0
113	20231030	191200	166763930	9230	9230	9230	9230	0
114	20231030	191100	166763930	9230	9230	9230	9230	0
115	20231030	191000	166763930	9230	9230	9230	9230	0
116	20231030	190900	166763930	9230	9230	9230	9230	0
117	20231030	190800	166763930	9230	9230	9230	9230	0
118	20231030	190700	166763930	9230	9230	9230	9230	0
119	20231030	190600	166763930	9230	9230	9230	9230	0
120	20231030	190500	166763930	9230	9230	9230	9230	0
121	20231030	190400	166763930	9230	9230	9230	9230	0
122	20231030	190300	166763930	9230	9230	9230	9230	660
123	20231030	190200	166763930	9230	9230	9230	9230	0
124	20231030	190100	166763930	9230	9230	9230	9230	0
125	20231030	190000	166763930	9230	9230	9230	9230	0
126	20231030	185900	166763930	9230	9230	9230	9230	0
127	20231030	185800	166763930	9230	9230	9230	9230	0
128	20231030	185700	166763930	9230	9230	9230	9230	0
129	20231030	185600	166763930	9230	9230	9230	9230	0
130	20231030	185500	166763930	9230	9230	9230	9230	0
131	20231030	185400	166763930	9230	9230	9230	9230	0
132	20231030	185300	166763930	9230	9230	9230	9230	0
133	20231030	185200	166763930	9230	9230	9230	9230	0
134	20231030	185100	166763930	9230	9230	9230	9230	0
135	20231030	185000	166763930	9230	9230	9230	9230	0
136	20231030	184900	166763930	9230	9230	9230	9230	0
137	20231030	184800	166763930	9230	9230	9230	9230	0
138	20231030	184700	166763930	9230	9230	9230	9230	0
139	20231030	184600	166763930	9230	9230	9230	9230	0
140	20231030	184500	166763930	9230	9230	9230	9230	0
141	20231030	184400	166763930	9230	9230	9230	9230	0
142	20231030	184300	166763930	9230	9230	9230	9230	0
143	20231030	184200	166763930	9230	9230	9230	9230	0
144	20231030	184100	166763930	9230	9230	9230	9230	0
145	20231030	184000	166763930	9230	9230	9230	9230	0
146	20231030	183900	166763930	9230	9230	9230	9230	0
147	20231030	183800	166763930	9230	9230	9230	9230	0
148	20231030	183700	166763930	9230	9230	9230	9230	0
149	20231030	183600	166763930	9230	9230	9230	9230	0
150	20231030	183500	166763930	9230	9230	9230	9230	0
151	20231030	183400	166763930	9230	9230	9230	9230	0
152	20231030	183300	166763930	9230	9230	9230	9230	660
153	20231030	183200	166763930	9230	9230	9230	9230	0
154	20231030	183100	166763930	9230	9230	9230	9230	0
155	20231030	183000	166763930	9230	9230	9230	9230	0
156	20231030	182900	166763930	9230	9230	9230	9230	0
157	20231030	182800	166763930	9230	9230	9230	9230	0
158	20231030	182700	166763930	9230	9230	9230	9230	0
159	20231030	182600	166763930	9230	9230	9230	9230	0
160	20231030	182500	166763930	9230	9230	9230	9230	0
161	20231030	182400	166763930	9230	9230	9230	9230	0
162	20231030	182300	166763930	9230	9230	9230	9230	0
163	20231030	182200	166763930	9230	9230	9230	9230	0
164	20231030	182100	166763930	9230	9230	9230	9230	0
165	20231030	182000	166763930	9230	9230	9230	9230	0
166	20231030	181900	166763930	9230	9230	9230	9230	0
167	20231030	181800	166763930	9230	9230	9230	9230	0
168	20231030	181700	166763930	9230	9230	9230	9230	0
169	20231030	181600	166763930	9230	9230	9230	9230	0
170	20231030	181500	166763930	9230	9230	9230	9230	0
171	20231030	181400	166763930	9230	9230	9230	9230	0
172	20231030	181300	166763930	9230	9230	9230	9230	0
173	20231030	181200	166763930	9230	9230	9230	9230	0
174	20231030	181100	166763930	9230	9230	9230	9230	0
175	20231030	181000	166763930	9230	9230	9230	9230	0
176	20231030	180900	166763930	9230	9230	9230	9230	0
177	20231030	180800	166763930	9230	9230	9230	9230	0
178	20231030	180700	166763930	9230	9230	9230	9230	0
179	20231030	180600	166763930	9230	9230	9230	9230	0
180	20231030	180500	166763930	9230	9230	9230	9230	0
181	20231030	180400	166763930	9230	9230	9230	9230	0
182	20231030	180300	166763930	9230	9230	9230	9230	660
183	20231030	180200	166763930	9230	9230	9230	9230	0
184	20231030	180100	166763930	9230	9230	9230	9230	0
185	20231030	180000	166763930	9230	9230	9230	9230	0
186	20231030	175900	166763930	9230	9230	9230	9230	0
187	20231030	175800	166763930	9230	9230	9230	9230	0
188	20231030	175700	166763930	9230	9230	9230	9230	0
189	20231030	175600	166763930	9230	9230	9230	9230	0
190	20231030	175500	166763930	9230	9230	9230	9230	0
191	20231030	175400	166763930	9230	9230	9230	9230	0
192	20231030	175300	166763930	9230	9230	9230	9230	0
193	20231030	175200	166763930	9230	9230	9230	9230	0
194	20231030	175100	166763930	9230	9230	9230	9230	0
195	20231030	175000	166763930	9230	9230	9230	9230	0
196	20231030	174900	166763930	9230	9230	9230	9230	0
197	20231030	174800	166763930	9230	9230	9230	9230	0
198	20231030	174700	166763930	9230	9230	9230	9230	0
199	20231030	174600	166763930	9230	9230	9230	9230	0
200	20231030	174500	166763930	9230	9230	9230	9230	0
201	20231030	174400	166763930	9230	9230	9230	9230	0
202	20231030	174300	166763930	9230	9230	9230	9230	0
203	20231030	174200	166763930	9230	9230	9230	9230	0
204	20231030	174100	166763930	9230	9230	9230	9230	0
205	20231030	174000	166763930	9230	9230	9230	9230	0
206	20231030	173900	166763930	9230	9230	9230	9230	0
207	20231030	173800	166763930	9230	9230	9230	9230	0
208	20231030	173700	166763930	9230	9230	9230	9230	0
209	20231030	173600	166763930	9230	9230	9230	9230	0
210	20231030	173500	166763930	9230	9230	9230	9230	0
211	20231030	173400	166763930	9230	9230	9230	9230	0
212	20231030	173300	166763930	9230	9230	9230	9230	660
213	20231030	173200	166763930	9230	9230	9230	9230	0
214	20231030	173100	166763930	9230	9230	9230	9230	0
215	20231030	173000	166763930	9230	9230	9230	9230	0
216	20231030	172900	166763930	9230	9230	9230	9230	0
217	20231030	172800	166763930	9230	9230	9230	9230	0
218	20231030	172700	166763930	9230	9230	9230	9230	0
219	20231030	172600	166763930	9230	9230	9230	9230	0
220	20231030	172500	166763930	9230	9230	9230	9230	0
221	20231030	172400	166763930	9230	9230	9230	9230	0
222	20231030	172300	166763930	9230	9230	9230	9230	0
223	20231030	172200	166763930	9230	9230	9230	9230	0
224	20231030	172100	166763930	9230	9230	9230	9230	0
225	20231030	172000	166763930	9230	9230	9230	9230	0
226	20231030	171900	166763930	9230	9230	9230	9230	0
227	20231030	171800	166763930	9230	9230	9230	9230	0
228	20231030	171700	166763930	9230	9230	9230	9230	0
229	20231030	171600	166763930	9230	9230	9230	9230	0
230	20231030	171500	166763930	9230	9230	9230	9230	0
231	20231030	171400	166763930	9230	9230	9230	9230	0
232	20231030	171300	166763930	9230	9230	9230	9230	0
233	20231030	171200	166763930	9230	9230	9230	9230	0
234	20231030	171100	166763930	9230	9230	9230	9230	0
235	20231030	171000	166763930	9230	9230	9230	9230	0
236	20231030	170900	166763930	9230	9230	9230	9230	0
237	20231030	170800	166763930	9230	9230	9230	9230	0
238	20231030	170700	166763930	9230	9230	9230	9230	0
239	20231030	170600	166763930	9230	9230	9230	9230	0
240	20231030	170500	166763930	9230	9230	9230	9230	0
241	20231030	170400	166763930	9230	9230	9230	9230	0
242	20231030	170300	166763930	9230	9230	9230	9230	660
243	20231030	170200	166763930	9230	9230	9230	9230	0
244	20231030	170100	166763930	9230	9230	9230	9230	0
245	20231030	170000	166763930	9230	9230	9230	9230	0
246	20231030	165900	166763930	9230	9230	9230	9230	0
247	20231030	165800	166763930	9230	9230	9230	9230	0
248	20231030	165700	166763930	9230	9230	9230	9230	0
249	20231030	165600	166763930	9230	9230	9230	9230	0
250	20231030	165500	166763930	9230	9230	9230	9230	0
251	20231030	165400	166763930	9230	9230	9230	9230	0
252	20231030	165300	166763930	9230	9230	9230	9230	0
253	20231030	165200	166763930	9230	9230	9230	9230	0
254	20231030	165100	166763930	9230	9230	9230	9230	0
255	20231030	165000	166763930	9230	9230	9230	9230	0
256	20231030	164900	166763930	9230	9230	9230	9230	0
257	20231030	164800	166763930	9230	9230	9230	9230	0
258	20231030	164700	166763930	9230	9230	9230	9230	0
259	20231030	164600	166763930	9230	9230	9230	9230	0
260	20231030	164500	166763930	9230	9230	9230	9230	0
261	20231030	164400	166763930	9230	9230	9230	9230	0
262	20231030	164300	166763930	9230	9230	9230	9230	0
263	20231030	164200	166763930	9230	9230	9230	9230	0
264	20231030	164100	166763930	9230	9230	9230	9230	0
265	20231030	164000	166763930	9230	9230	9230	9230	0
266	20231030	163900	166763930	9230	9230	9230	9230	0
267	20231030	163800	166763930	9230	9230	9230	9230	0
268	20231030	163700	166763930	9230	9230	9230	9230	0
269	20231030	163600	166763930	9230	9230	9230	9230	0
270	20231030	163500	166763930	9230	9230	9230	9230	0
271	20231030	163400	166763930	9230	9230	9230	9230	0
272	20231030	163300	166763930	9230	9230	9230	9230	660
273	20231030	163200	166763930	9230	9230	9230	9230	0
274	20231030	163100	166763930	9230	9230	9230	9230	0
275	20231030	163000	166763930	9230	9230	9230	9230	0
276	20231030	162900	166763930	9230	9230	9230	9230	0
277	20231030	162800	166763930	9230	9230	9230	9230	0
278	20231030	162700	166763930	9230	9230	9230	9230	0
279	20231030	162600	166763930	9230	9230	9230	9230	0
280	20231030	162500	166763930	9230	9230	9230	9230	0
281	20231030	162400	166763930	9230	9230	9230	9230	0
282	20231030	162300	166763930	9230	9230	9230	9230	0
283	20231030	162200	166763930	9230	9230	9230	9230	0
284	20231030	162100	166763930	9230	9230	9230	9230	0
285	20231030	162000	166763930	9230	9230	9230	9230	0
286	20231030	161900	166763930	9230	9230	9230	9230	0
287	20231030	161800	166763930	9230	9230	9230	9230	0
288	20231030	161700	166763930	9230	9230	9230	9230	0
289	20231030	161600	166763930	9230	9230	9230	9230	0
290	20231030	161500	166763930	9230	9230	9230	9230	0
291	20231030	161400	166763930	9230	9230	9230	9230	0
292	20231030	161300	166763930	9230	9230	9230	9230	0
293	20231030	161200	166763930	9230	9230	9230	9230	0
294	20231030	161100	166763930	9230	9230	9230	9230	0
295	20231030	161000	166763930	9230	9230	9230	9230	0
296	20231030	160900	166763930	9230	9230	9230	9230	0
297	20231030	160800	166763930	9230	9230	9230	9230	0
298	20231030	160700	166763930	9230	9230	9230	9230	0
299	20231030	160600	166763930	9230	9230	9230	9230	0
300	20231030	160500	166763930	9230	9230	9230	9230	0
301	20231030	160400	166763930	9230	9230	9230	9230	0
302	20231030	160300	166763930	9230	9230	9230	9230	660
303	20231030	160200	166763930	9230	9230	9230	9230	0
304	20231030	160100	166763930	9230	9230	9230	9230	0
305	20231030	160000	166763930	9230	9230	9230	9230	0
306	20231030	155900	166763930	9230	9230	9230	9230	0
307	20231030	155800	166763930	9230	9230	9230	9230	0
308	20231030	155700	166763930	9230	9230	9230	9230	0
309	20231030	155600	166763930	9230	9230	9230	9230	0
310	20231030	155500	166763930	9230	9230	9230	9230	0
311	20231030	155400	166763930	9230	9230	9230	9230	0
312	20231030	155300	166763930	9230	9230	9230	9230	0
313	20231030	155200	166763930	9230	9230	9230	9230	0
314	20231030	155100	166763930	9230	9230	9230	9230	0
315	20231030	155000	166763930	9230	9230	9230	9230	0
316	20231030	154900	166763930	9230	9230	9230	9230	0
317	20231030	154800	166763930	9230	9230	9230	9230	0
318	20231030	154700	166763930	9230	9230	9230	9230	0
319	20231030	154600	166763930	9230	9230	9230	9230	0
320	20231030	154500	166763930	9230	9230	9230	9230	0
321	20231030	154400	166763930	9230	9230	9230	9230	0
322	20231030	154300	166763930	9230	9230	9230	9230	0
323	20231030	154200	166763930	9230	9230	9230	9230	0
324	20231030	154100	166763930	9230	9230	9230	9230	0
325	20231030	154000	166763930	9230	9230	9230	9230	0
326	20231030	153900	166763930	9230	9230	9230	9230	0
327	20231030	153800	166763930	9230	9230	9230	9230	0
328	20231030	153700	166763930	9230	9230	9230	9230	0
329	20231030	153600	166763930	9230	9230	9230	9230	0
330	20231030	153500	166763930	9230	9230	9230	9230	0
331	20231030	153400	166763930	9230	9230	9230	9230	0
332	20231030	153300	166763930	9230	9230	9230	9230	660
333	20231030	153200	166763930	9230	9230	9230	9230	0
334	20231030	153100	166763930	9230	9230	9230	9230	0
335	20231030	153000	166763930	9230	9230	9230	9230	660
336	20231030	152900	160672130	9300	9300	9300	9300	0
337	20231030	152800	160672130	9300	9300	9300	9300	0
338	20231030	152700	160672130	9300	9300	9300	9300	0
339	20231030	152600	160672130	9300	9300	9300	9300	0
340	20231030	152500	160672130	9300	9300	9300	9300	0
341	20231030	152400	160672130	9300	9300	9300	9300	0
342	20231030	152300	160672130	9300	9300	9300	9300	0
343	20231030	152200	160672130	9300	9300	9300	9300	0
344	20231030	152100	160672130	9300	9300	9300	9300	0
345	20231030	152000	160672130	9300	9300	9300	9300	0
346	20231030	151900	160672130	9300	9300	9300	9300	0
347	20231030	151800	160672130	9300	9300	9300	9300	110
348	20231030	151700	159649130	9290	9290	9290	9290	0
349	20231030	151600	159649130	9290	9290	9290	9290	93
350	20231030	151500	158785160	9300	9300	9300	9300	0
351	20231030	151400	158785160	9300	9290	9300	9290	91
352	20231030	151300	157938940	9280	9230	9280	9230	316
353	20231030	151200	155013080	9260	9250	9260	9250	104
354	20231030	151100	154050970	9260	9250	9260	9250	213
355	20231030	151000	152080500	9260	9270	9270	9230	209
356	20231030	150900	150145030	9270	9260	9270	9260	357
357	20231030	150800	146838960	9270	9270	9270	9270	93
358	20231030	150700	145976850	9270	9280	9280	9270	262
359	20231030	150600	143548010	9300	9300	9300	9300	0
360	20231030	150500	143548010	9300	9300	9300	9300	0
361	20231030	150400	143548010	9300	9300	9300	9300	0
362	20231030	150300	143548010	9300	9300	9300	9300	0
363	20231030	150200	143548010	9300	9300	9300	9300	0
364	20231030	150100	143548010	9300	9300	9300	9300	1
365	20231030	150000	143538710	9280	9280	9280	9280	0
366	20231030	145900	143538710	9280	9280	9280	9280	1
367	20231030	145800	143529430	9300	9300	9300	9300	0
368	20231030	145700	143529430	9300	9300	9300	9300	0
369	20231030	145600	143529430	9300	9300	9300	9300	63
370	20231030	145500	142943530	9280	9280	9280	9280	0
371	20231030	145400	142943530	9280	9280	9280	9280	0
372	20231030	145300	142943530	9280	9280	9280	9280	0
373	20231030	145200	142943530	9280	9280	9280	9280	0
374	20231030	145100	142943530	9280	9280	9280	9280	10
375	20231030	145000	142850730	9300	9300	9300	9300	1
376	20231030	144900	142841430	9290	9290	9290	9290	0
377	20231030	144800	142841430	9290	9290	9290	9290	0
378	20231030	144700	142841430	9290	9290	9290	9290	0
379	20231030	144600	142841430	9290	9290	9290	9290	25
380	20231030	144500	142609180	9290	9290	9290	9290	1
381	20231030	144400	142599890	9270	9270	9270	9270	0
382	20231030	144300	142599890	9270	9270	9270	9270	2
383	20231030	144200	142581350	9270	9270	9270	9270	4
384	20231030	144100	142544270	9260	9260	9260	9260	0
385	20231030	144000	142544270	9260	9260	9260	9260	0
386	20231030	143900	142544270	9260	9260	9260	9260	0
387	20231030	143800	142544270	9260	9260	9260	9260	0
388	20231030	143700	142544270	9260	9260	9260	9260	0
389	20231030	143600	142544270	9260	9260	9260	9260	0
390	20231030	143500	142544270	9260	9260	9260	9260	0
391	20231030	143400	142544270	9260	9260	9260	9260	0
392	20231030	143300	142544270	9260	9260	9260	9260	0
393	20231030	143200	142544270	9260	9260	9260	9260	0
394	20231030	143100	142544270	9260	9260	9260	9260	0
395	20231030	143000	142544270	9260	9250	9260	9250	12
396	20231030	142900	142433210	9240	9240	9240	9240	0
397	20231030	142800	142433210	9240	9240	9240	9240	0
398	20231030	142700	142433210	9240	9250	9250	9240	173
399	20231030	142600	140834120	9300	9300	9300	9300	0
400	20231030	142500	140834120	9300	9300	9300	9300	0
401	20231030	142400	140834120	9300	9300	9300	9300	0
402	20231030	142300	140834120	9300	9300	9300	9300	0
403	20231030	142200	140834120	9300	9300	9300	9300	0
404	20231030	142100	140834120	9300	9300	9300	9300	10
405	20231030	142000	140741120	9310	9310	9310	9310	0
406	20231030	141900	140741120	9310	9310	9310	9310	0
407	20231030	141800	140741120	9310	9310	9310	9310	0
408	20231030	141700	140741120	9310	9310	9310	9310	39
409	20231030	141600	140378030	9310	9310	9310	9310	0
410	20231030	141500	140378030	9310	9310	9310	9310	0
411	20231030	141400	140378030	9310	9310	9310	9310	0
412	20231030	141300	140378030	9310	9310	9310	9310	54
413	20231030	141200	139875290	9310	9310	9310	9310	0
414	20231030	141100	139875290	9310	9310	9310	9310	0
415	20231030	141000	139875290	9310	9310	9310	9310	0
416	20231030	140900	139875290	9310	9310	9310	9310	0
417	20231030	140800	139875290	9310	9310	9310	9310	0
418	20231030	140700	139875290	9310	9310	9310	9310	0
419	20231030	140600	139875290	9310	9310	9310	9310	0
420	20231030	140500	139875290	9310	9310	9310	9310	0
421	20231030	140400	139875290	9310	9310	9310	9310	0
422	20231030	140300	139875290	9310	9310	9310	9310	14
423	20231030	140200	139744950	9310	9310	9310	9310	45
424	20231030	140100	139326000	9310	9300	9310	9300	10
425	20231030	140000	139232950	9230	9230	9230	9230	0
426	20231030	135900	139232950	9230	9230	9230	9230	0
427	20231030	135800	139232950	9230	9230	9230	9230	0
428	20231030	135700	139232950	9230	9230	9230	9230	0
429	20231030	135600	139232950	9230	9230	9230	9230	0
430	20231030	135500	139232950	9230	9230	9230	9230	0
431	20231030	135400	139232950	9230	9230	9230	9230	0
432	20231030	135300	139232950	9230	9230	9230	9230	0
433	20231030	135200	139232950	9230	9230	9230	9230	0
434	20231030	135100	139232950	9230	9230	9230	9230	0
435	20231030	135000	139232950	9230	9230	9230	9230	0
436	20231030	134900	139232950	9230	9240	9240	9230	175
437	20231030	134800	137617650	9320	9310	9320	9230	61
438	20231030	134700	137054070	9320	9320	9320	9320	0
439	20231030	134600	137054070	9320	9320	9320	9320	0
440	20231030	134500	137054070	9320	9320	9320	9320	0
441	20231030	134400	137054070	9320	9320	9320	9320	1
442	20231030	134300	137044750	9330	9330	9330	9330	0
443	20231030	134200	137044750	9330	9330	9330	9330	0
444	20231030	134100	137044750	9330	9330	9330	9330	0
445	20231030	134000	137044750	9330	9330	9330	9330	0
446	20231030	133900	137044750	9330	9330	9330	9330	0
447	20231030	133800	137044750	9330	9330	9330	9330	0
448	20231030	133700	137044750	9330	9330	9330	9330	0
449	20231030	133600	137044750	9330	9330	9330	9330	0
450	20231030	133500	137044750	9330	9290	9340	9290	51
451	20231030	133400	136570510	9340	9340	9340	9340	0
452	20231030	133300	136570510	9340	9340	9340	9340	0
453	20231030	133200	136570510	9340	9340	9340	9340	0
454	20231030	133100	136570510	9340	9340	9340	9340	0
455	20231030	133000	136570510	9340	9340	9340	9340	0
456	20231030	132900	136570510	9340	9340	9340	9340	0
457	20231030	132800	136570510	9340	9340	9340	9340	0
458	20231030	132700	136570510	9340	9340	9340	9340	0
459	20231030	132600	136570510	9340	9340	9340	9340	0
460	20231030	132500	136570510	9340	9340	9340	9340	0
461	20231030	132400	136570510	9340	9340	9340	9340	0
462	20231030	132300	136570510	9340	9340	9340	9340	3
463	20231030	132200	136542490	9300	9300	9300	9300	0
464	20231030	132100	136542490	9300	9300	9300	9300	0
465	20231030	132000	136542490	9300	9300	9300	9300	0
466	20231030	131900	136542490	9300	9300	9300	9300	110
467	20231030	131800	135519490	9300	9300	9300	9300	3
468	20231030	131700	135491590	9350	9350	9350	9350	0
469	20231030	131600	135491590	9350	9350	9350	9350	0
470	20231030	131500	135491590	9350	9350	9350	9350	0
471	20231030	131400	135491590	9350	9350	9350	9350	0
472	20231030	131300	135491590	9350	9350	9350	9350	0
473	20231030	131200	135491590	9350	9350	9350	9350	0
474	20231030	131100	135491590	9350	9350	9350	9350	0
475	20231030	131000	135491590	9350	9350	9350	9350	0
476	20231030	130900	135491590	9350	9350	9350	9350	0
477	20231030	130800	135491590	9350	9350	9350	9350	0
478	20231030	130700	135491590	9350	9350	9350	9350	0
479	20231030	130600	135491590	9350	9350	9350	9350	0
480	20231030	130500	135491590	9350	9350	9350	9350	1
481	20231030	130400	135482240	9350	9350	9350	9350	0
482	20231030	130300	135482240	9350	9350	9350	9350	0
483	20231030	130200	135482240	9350	9350	9350	9350	0
484	20231030	130100	135482240	9350	9350	9350	9350	0
485	20231030	130000	135482240	9350	9350	9350	9350	0
486	20231030	125900	135482240	9350	9350	9350	9350	0
487	20231030	125800	135482240	9350	9350	9350	9350	0
488	20231030	125700	135482240	9350	9350	9350	9350	0
489	20231030	125600	135482240	9350	9350	9350	9350	0
490	20231030	125500	135482240	9350	9350	9350	9350	0
491	20231030	125400	135482240	9350	9350	9350	9350	0
492	20231030	125300	135482240	9350	9350	9350	9350	0
493	20231030	125200	135482240	9350	9350	9350	9350	1
494	20231030	125100	135472890	9340	9320	9340	9320	172
495	20231030	125000	133869650	9300	9300	9300	9300	289
496	20231030	124900	131181950	9300	9300	9300	9300	500
497	20231030	124800	126531950	9300	9300	9300	9300	0
498	20231030	124700	126531950	9300	9300	9300	9300	0
499	20231030	124600	126531950	9300	9300	9300	9300	0
500	20231030	124500	126531950	9300	9300	9300	9300	0
501	20231030	124400	126531950	9300	9300	9300	9300	0
502	20231030	124300	126531950	9300	9300	9300	9300	0
503	20231030	124200	126531950	9300	9300	9300	9300	0
504	20231030	124100	126531950	9300	9290	9300	9290	22
505	20231030	124000	126327550	9290	9290	9290	9290	0
506	20231030	123900	126327550	9290	9290	9290	9290	259
507	20231030	123800	123921440	9290	9290	9290	9290	0
508	20231030	123700	123921440	9290	9290	9290	9290	0
509	20231030	123600	123921440	9290	9290	9290	9290	0
510	20231030	123500	123921440	9290	9290	9290	9290	0
511	20231030	123400	123921440	9290	9290	9290	9290	0
512	20231030	123300	123921440	9290	9240	9290	9190	401
513	20231030	123200	120230950	9290	9290	9290	9290	0
514	20231030	123100	120230950	9290	9230	9290	9190	129
515	20231030	123000	119043740	9300	9300	9300	9300	0
516	20231030	122900	119043740	9300	9300	9300	9300	0
517	20231030	122800	119043740	9300	9300	9300	9300	0
518	20231030	122700	119043740	9300	9300	9300	9300	0
519	20231030	122600	119043740	9300	9300	9300	9300	0
520	20231030	122500	119043740	9300	9300	9300	9300	0
521	20231030	122400	119043740	9300	9300	9300	9300	0
522	20231030	122300	119043740	9300	9300	9300	9300	0
523	20231030	122200	119043740	9300	9300	9300	9300	0
524	20231030	122100	119043740	9300	9300	9300	9300	0
525	20231030	122000	119043740	9300	9300	9300	9300	0
526	20231030	121900	119043740	9300	9300	9300	9300	0
527	20231030	121800	119043740	9300	9290	9300	9290	7
528	20231030	121700	118978650	9300	9300	9300	9300	20
529	20231030	121600	118792650	9300	9290	9300	9290	10
530	20231030	121500	118699720	9300	9300	9300	9300	0
531	20231030	121400	118699720	9300	9300	9300	9300	0
532	20231030	121300	118699720	9300	9300	9300	9300	0
533	20231030	121200	118699720	9300	9290	9300	9290	400
534	20231030	121100	114979770	9300	9300	9300	9300	0
535	20231030	121000	114979770	9300	9300	9300	9300	0
536	20231030	120900	114979770	9300	9260	9300	9260	50
537	20231030	120800	114515000	9230	9290	9290	9230	92
538	20231030	120700	113664550	9290	9290	9290	9290	0
539	20231030	120600	113664550	9290	9290	9290	9290	0
540	20231030	120500	113664550	9290	9290	9290	9290	0
541	20231030	120400	113664550	9290	9290	9290	9290	0
542	20231030	120300	113664550	9290	9290	9290	9290	0
543	20231030	120200	113664550	9290	9290	9290	9290	2
544	20231030	120100	113645970	9270	9270	9270	9270	0
545	20231030	120000	113645970	9270	9270	9270	9270	0
546	20231030	115900	113645970	9270	9270	9270	9270	0
547	20231030	115800	113645970	9270	9270	9270	9270	0
548	20231030	115700	113645970	9270	9270	9270	9270	0
549	20231030	115600	113645970	9270	9270	9270	9270	0
550	20231030	115500	113645970	9270	9270	9270	9270	3
551	20231030	115400	113618160	9330	9330	9330	9330	0
552	20231030	115300	113618160	9330	9330	9330	9330	0
553	20231030	115200	113618160	9330	9330	9330	9330	0
554	20231030	115100	113618160	9330	9330	9330	9330	0
555	20231030	115000	113618160	9330	9330	9330	9330	0
556	20231030	114900	113618160	9330	9330	9330	9330	0
557	20231030	114800	113618160	9330	9330	9330	9330	0
558	20231030	114700	113618160	9330	9330	9330	9330	0
559	20231030	114600	113618160	9330	9330	9330	9330	0
560	20231030	114500	113618160	9330	9310	9330	9310	3
561	20231030	114400	113590200	9310	9310	9310	9310	0
562	20231030	114300	113590200	9310	9310	9310	9310	0
563	20231030	114200	113590200	9310	9310	9310	9310	0
564	20231030	114100	113590200	9310	9310	9310	9310	0
565	20231030	114000	113590200	9310	9310	9310	9310	0
566	20231030	113900	113590200	9310	9310	9310	9310	0
567	20231030	113800	113590200	9310	9310	9310	9310	0
568	20231030	113700	113590200	9310	9310	9310	9310	0
569	20231030	113600	113590200	9310	9310	9310	9310	0
570	20231030	113500	113590200	9310	9310	9310	9310	0
571	20231030	113400	113590200	9310	9310	9310	9310	0
572	20231030	113300	113590200	9310	9310	9310	9310	0
573	20231030	113200	113590200	9310	9310	9310	9310	0
574	20231030	113100	113590200	9310	9300	9310	9300	2
575	20231030	113000	113571590	9260	9260	9260	9260	0
576	20231030	112900	113571590	9260	9260	9260	9260	0
577	20231030	112800	113571590	9260	9260	9260	9260	350
578	20231030	112700	110330590	9310	9310	9310	9310	0
579	20231030	112600	110330590	9310	9310	9310	9310	0
580	20231030	112500	110330590	9310	9310	9310	9310	0
581	20231030	112400	110330590	9310	9310	9310	9260	582
582	20231030	112300	104939830	9340	9340	9340	9340	0
583	20231030	112200	104939830	9340	9340	9340	9340	0
584	20231030	112100	104939830	9340	9340	9340	9340	9
585	20231030	112000	104855770	9360	9360	9360	9360	0
586	20231030	111900	104855770	9360	9360	9360	9360	0
587	20231030	111800	104855770	9360	9360	9360	9360	0
588	20231030	111700	104855770	9360	9360	9360	9360	0
589	20231030	111600	104855770	9360	9360	9360	9360	0
590	20231030	111500	104855770	9360	9360	9360	9360	0
591	20231030	111400	104855770	9360	9360	9360	9360	0
592	20231030	111300	104855770	9360	9360	9360	9360	0
593	20231030	111200	104855770	9360	9360	9360	9360	0
594	20231030	111100	104855770	9360	9360	9360	9360	0
595	20231030	111000	104855770	9360	9360	9360	9360	0
596	20231030	110900	104855770	9360	9360	9360	9360	0
597	20231030	110800	104855770	9360	9360	9360	9360	0
598	20231030	110700	104855770	9360	9360	9360	9360	0
599	20231030	110600	104855770	9360	9360	9360	9360	0
600	20231030	110500	104855770	9360	9360	9360	9360	0
601	20231030	110400	104855770	9360	9360	9360	9360	0
602	20231030	110300	104855770	9360	9360	9360	9360	0
603	20231030	110200	104855770	9360	9360	9360	9360	0
604	20231030	110100	104855770	9360	9280	9360	9280	3
605	20231030	110000	104827780	9370	9370	9370	9370	0
606	20231030	105900	104827780	9370	9370	9370	9370	0
607	20231030	105800	104827780	9370	9370	9370	9370	0
608	20231030	105700	104827780	9370	9370	9370	9370	0
609	20231030	105600	104827780	9370	9370	9370	9370	0
610	20231030	105500	104827780	9370	9370	9370	9370	0
611	20231030	105400	104827780	9370	9370	9370	9370	0
612	20231030	105300	104827780	9370	9360	9370	9360	2
613	20231030	105200	104809050	9340	9340	9340	9340	0
614	20231030	105100	104809050	9340	9340	9340	9340	0
615	20231030	105000	104809050	9340	9340	9340	9340	0
616	20231030	104900	104809050	9340	9340	9340	9340	0
617	20231030	104800	104809050	9340	9330	9340	9330	160
618	20231030	104700	103315150	9320	9320	9320	9320	118
619	20231030	104600	102215390	9330	9330	9330	9330	0
620	20231030	104500	102215390	9330	9330	9330	9330	0
621	20231030	104400	102215390	9330	9330	9330	9330	18
622	20231030	104300	102047450	9330	9330	9330	9330	0
623	20231030	104200	102047450	9330	9330	9330	9330	0
624	20231030	104100	102047450	9330	9330	9330	9330	0
625	20231030	104000	102047450	9330	9330	9330	9330	2
626	20231030	103900	102028790	9230	9270	9270	9230	32
627	20231030	103800	101733190	9330	9330	9330	9330	0
628	20231030	103700	101733190	9330	9260	9330	9260	33
629	20231030	103600	101427540	9260	9260	9260	9260	10
630	20231030	103500	101334940	9340	9340	9340	9340	0
631	20231030	103400	101334940	9340	9320	9340	9320	13
632	20231030	103300	101213760	9320	9320	9320	9320	0
633	20231030	103200	101213760	9320	9320	9320	9320	2
634	20231030	103100	101195120	9280	9230	9280	9230	163
635	20231030	103000	99682530	9270	9230	9270	9230	549
636	20231030	102900	94604500	9230	9230	9230	9230	0
637	20231030	102800	94604500	9230	9230	9230	9230	1
638	20231030	102700	94595270	9160	9170	9170	9160	847
639	20231030	102600	86836020	9160	9160	9160	9160	0
640	20231030	102500	86836020	9160	9190	9190	9160	106
641	20231030	102400	85864490	9250	9250	9250	9250	0
642	20231030	102300	85864490	9250	9250	9250	9250	0
643	20231030	102200	85864490	9250	9250	9250	9250	0
644	20231030	102100	85864490	9250	9250	9250	9250	1
645	20231030	102000	85855240	9190	9190	9190	9190	0
646	20231030	101900	85855240	9190	9200	9200	9190	671
647	20231030	101800	79687550	9250	9250	9250	9250	1
648	20231030	101700	79678300	9190	9190	9190	9190	0
649	20231030	101600	79678300	9190	9190	9190	9190	0
650	20231030	101500	79678300	9190	9190	9190	9190	0
651	20231030	101400	79678300	9190	9220	9220	9190	735
652	20231030	101300	72904830	9220	9300	9300	9220	291
653	20231030	101200	70206710	9300	9300	9300	9300	0
654	20231030	101100	70206710	9300	9300	9300	9300	0
655	20231030	101000	70206710	9300	9300	9300	9300	54
656	20231030	100900	69704510	9340	9340	9340	9340	0
657	20231030	100800	69704510	9340	9340	9340	9340	0
658	20231030	100700	69704510	9340	9340	9340	9340	0
659	20231030	100600	69704510	9340	9340	9340	9340	0
660	20231030	100500	69704510	9340	9340	9340	9340	0
661	20231030	100400	69704510	9340	9340	9340	9340	0
662	20231030	100300	69704510	9340	9340	9340	9340	0
663	20231030	100200	69704510	9340	9340	9340	9340	0
664	20231030	100100	69704510	9340	9340	9340	9340	0
665	20231030	100000	69704510	9340	9340	9340	9340	1
666	20231030	095900	69695170	9300	9300	9300	9300	15
667	20231030	095800	69555670	9300	9300	9300	9300	1
668	20231030	095700	69546370	9340	9340	9340	9340	1
669	20231030	095600	69537030	9340	9340	9340	9340	3
670	20231030	095500	69509010	9350	9350	9350	9350	100
671	20231030	095400	68574010	9370	9370	9370	9370	0
672	20231030	095300	68574010	9370	9370	9370	9370	0
673	20231030	095200	68574010	9370	9370	9370	9370	3
674	20231030	095100	68545900	9400	9400	9400	9400	0
675	20231030	095000	68545900	9400	9400	9400	9400	30
676	20231030	094900	68263900	9400	9400	9400	9400	19
677	20231030	094800	68085300	9400	9400	9400	9400	0
678	20231030	094700	68085300	9400	9410	9410	9310	1247
679	20231030	094600	56400450	9410	9430	9430	9410	404
680	20231030	094500	52596210	9440	9340	9560	9340	2560
681	20231030	094400	28508170	9320	9320	9320	9320	36
682	20231030	094300	28172650	9320	9300	9320	9300	102
683	20231030	094200	27224010	9320	9320	9320	9320	0
684	20231030	094100	27224010	9320	9320	9320	9320	1
685	20231030	094000	27214690	9320	9320	9320	9320	0
686	20231030	093900	27214690	9320	9320	9320	9320	0
687	20231030	093800	27214690	9320	9320	9320	9320	0
688	20231030	093700	27214690	9320	9330	9340	9320	3
689	20231030	093600	27186700	9350	9300	9350	9240	67
690	20231030	093500	26564490	9300	9270	9300	9270	1071
691	20231030	093400	16624880	9280	9260	9280	9260	21
692	20231030	093300	16430190	9280	9280	9280	9280	0
693	20231030	093200	16430190	9280	9280	9280	9280	10
694	20231030	093100	16337390	9280	9280	9280	9280	0
695	20231030	093000	16337390	9280	9280	9280	9280	0
696	20231030	092900	16337390	9280	9280	9280	9280	1
697	20231030	092800	16328110	9150	9150	9150	9150	0
698	20231030	092700	16328110	9150	9140	9160	9140	42
699	20231030	092600	15943780	9230	9230	9230	9230	2
700	20231030	092500	15925320	9280	9290	9290	9280	9
701	20231030	092400	15841760	9290	9300	9300	9290	22
702	20231030	092300	15637180	9300	9300	9300	9300	240
703	20231030	092200	13405180	9300	9300	9300	9300	0
704	20231030	092100	13405180	9300	9230	9300	9230	46
705	20231030	092000	12979880	9230	9230	9240	9230	58
706	20231030	091900	12444140	9230	9230	9230	9230	4
707	20231030	091800	12407220	9230	9210	9230	9210	62
708	20231030	091700	11835290	9210	9210	9210	9210	0
709	20231030	091600	11835290	9210	9210	9210	9210	1
710	20231030	091500	11826080	9200	9200	9200	9200	0
711	20231030	091400	11826080	9200	9150	9210	9150	29
712	20231030	091300	11560410	9110	9120	9120	9110	156
713	20231030	091200	10138530	9150	9150	9150	9150	7
714	20231030	091100	10074480	9150	9160	9160	9150	12
715	20231030	091000	9964660	9160	9150	9160	9120	201
716	20231030	090900	8126900	9160	9170	9170	9130	29
717	20231030	090800	7861360	9210	9210	9210	9210	1
718	20231030	090700	7852150	9240	9240	9240	9240	250
719	20231030	090600	5542150	9240	9240	9240	9240	1
720	20231030	090500	5532910	9240	9230	9240	9220	87
721	20231030	090400	4729090	9230	9230	9230	9220	127
722	20231030	090300	3558080	9220	9220	9220	9220	12
723	20231030	090200	3447440	9220	9220	9220	9220	0
724	20231030	090100	3447440	9220	9220	9220	9220	0
725	20231030	090000	3447440	9220	9220	9220	9150	374