KissMeData/047560/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192800	921232590	13520	13520	13520	13520	3527
3	20231030	192700	921232590	13520	13520	13520	13520	0
4	20231030	192600	921232590	13520	13520	13520	13520	0
5	20231030	192500	921232590	13520	13520	13520	13520	0
6	20231030	192400	921232590	13520	13520	13520	13520	0
7	20231030	192300	921232590	13520	13520	13520	13520	0
8	20231030	192200	921232590	13520	13520	13520	13520	0
9	20231030	192100	921232590	13520	13520	13520	13520	0
10	20231030	192000	921232590	13520	13520	13520	13520	0
11	20231030	191900	921232590	13520	13520	13520	13520	0
12	20231030	191800	921232590	13520	13520	13520	13520	0
13	20231030	191700	921232590	13520	13520	13520	13520	0
14	20231030	191600	921232590	13520	13520	13520	13520	0
15	20231030	191500	921232590	13520	13520	13520	13520	0
16	20231030	191400	921232590	13520	13520	13520	13520	0
17	20231030	191300	921232590	13520	13520	13520	13520	0
18	20231030	191200	921232590	13520	13520	13520	13520	0
19	20231030	191100	921232590	13520	13520	13520	13520	0
20	20231030	191000	921232590	13520	13520	13520	13520	0
21	20231030	190900	921232590	13520	13520	13520	13520	0
22	20231030	190800	921232590	13520	13520	13520	13520	0
23	20231030	190700	921232590	13520	13520	13520	13520	0
24	20231030	190600	921232590	13520	13520	13520	13520	0
25	20231030	190500	921232590	13520	13520	13520	13520	0
26	20231030	190400	921232590	13520	13520	13520	13520	0
27	20231030	190300	921232590	13520	13520	13520	13520	0
28	20231030	190200	921232590	13520	13520	13520	13520	0
29	20231030	190100	921232590	13520	13520	13520	13520	0
30	20231030	190000	921232590	13520	13520	13520	13520	0
31	20231030	185900	921232590	13520	13520	13520	13520	0
32	20231030	185800	921232590	13520	13520	13520	13520	3527
33	20231030	185700	921232590	13520	13520	13520	13520	0
34	20231030	185600	921232590	13520	13520	13520	13520	0
35	20231030	185500	921232590	13520	13520	13520	13520	0
36	20231030	185400	921232590	13520	13520	13520	13520	0
37	20231030	185300	921232590	13520	13520	13520	13520	0
38	20231030	185200	921232590	13520	13520	13520	13520	0
39	20231030	185100	921232590	13520	13520	13520	13520	0
40	20231030	185000	921232590	13520	13520	13520	13520	0
41	20231030	184900	921232590	13520	13520	13520	13520	0
42	20231030	184800	921232590	13520	13520	13520	13520	0
43	20231030	184700	921232590	13520	13520	13520	13520	0
44	20231030	184600	921232590	13520	13520	13520	13520	0
45	20231030	184500	921232590	13520	13520	13520	13520	0
46	20231030	184400	921232590	13520	13520	13520	13520	0
47	20231030	184300	921232590	13520	13520	13520	13520	0
48	20231030	184200	921232590	13520	13520	13520	13520	0
49	20231030	184100	921232590	13520	13520	13520	13520	0
50	20231030	184000	921232590	13520	13520	13520	13520	0
51	20231030	183900	921232590	13520	13520	13520	13520	0
52	20231030	183800	921232590	13520	13520	13520	13520	0
53	20231030	183700	921232590	13520	13520	13520	13520	0
54	20231030	183600	921232590	13520	13520	13520	13520	0
55	20231030	183500	921232590	13520	13520	13520	13520	0
56	20231030	183400	921232590	13520	13520	13520	13520	0
57	20231030	183300	921232590	13520	13520	13520	13520	0
58	20231030	183200	921232590	13520	13520	13520	13520	0
59	20231030	183100	921232590	13520	13520	13520	13520	0
60	20231030	183000	921232590	13520	13520	13520	13520	0
61	20231030	182900	921232590	13520	13520	13520	13520	0
62	20231030	182800	921232590	13520	13520	13520	13520	3527
63	20231030	182700	921232590	13520	13520	13520	13520	0
64	20231030	182600	921232590	13520	13520	13520	13520	0
65	20231030	182500	921232590	13520	13520	13520	13520	0
66	20231030	182400	921232590	13520	13520	13520	13520	0
67	20231030	182300	921232590	13520	13520	13520	13520	0
68	20231030	182200	921232590	13520	13520	13520	13520	0
69	20231030	182100	921232590	13520	13520	13520	13520	0
70	20231030	182000	921232590	13520	13520	13520	13520	0
71	20231030	181900	921232590	13520	13520	13520	13520	0
72	20231030	181800	921232590	13520	13520	13520	13520	0
73	20231030	181700	921232590	13520	13520	13520	13520	0
74	20231030	181600	921232590	13520	13520	13520	13520	0
75	20231030	181500	921232590	13520	13520	13520	13520	0
76	20231030	181400	921232590	13520	13520	13520	13520	0
77	20231030	181300	921232590	13520	13520	13520	13520	0
78	20231030	181200	921232590	13520	13520	13520	13520	0
79	20231030	181100	921232590	13520	13520	13520	13520	0
80	20231030	181000	921232590	13520	13520	13520	13520	0
81	20231030	180900	921232590	13520	13520	13520	13520	0
82	20231030	180800	921232590	13520	13520	13520	13520	0
83	20231030	180700	921232590	13520	13520	13520	13520	0
84	20231030	180600	921232590	13520	13520	13520	13520	0
85	20231030	180500	921232590	13520	13520	13520	13520	0
86	20231030	180400	921232590	13520	13520	13520	13520	0
87	20231030	180300	921232590	13520	13520	13520	13520	0
88	20231030	180200	921232590	13520	13520	13520	13520	0
89	20231030	180100	921232590	13520	13520	13520	13520	0
90	20231030	180000	921232590	13520	13520	13520	13520	0
91	20231030	175900	921232590	13520	13520	13520	13520	0
92	20231030	175800	921232590	13520	13520	13520	13520	3527
93	20231030	175700	921232590	13520	13520	13520	13520	0
94	20231030	175600	921232590	13520	13520	13520	13520	0
95	20231030	175500	921232590	13520	13520	13520	13520	0
96	20231030	175400	921232590	13520	13520	13520	13520	0
97	20231030	175300	921232590	13520	13520	13520	13520	0
98	20231030	175200	921232590	13520	13520	13520	13520	0
99	20231030	175100	921232590	13520	13520	13520	13520	0
100	20231030	175000	921232590	13520	13520	13520	13520	0
101	20231030	174900	921232590	13520	13520	13520	13520	0
102	20231030	174800	921232590	13520	13520	13520	13520	0
103	20231030	174700	921232590	13520	13520	13520	13520	0
104	20231030	174600	921232590	13520	13520	13520	13520	0
105	20231030	174500	921232590	13520	13520	13520	13520	0
106	20231030	174400	921232590	13520	13520	13520	13520	0
107	20231030	174300	921232590	13520	13520	13520	13520	0
108	20231030	174200	921232590	13520	13520	13520	13520	0
109	20231030	174100	921232590	13520	13520	13520	13520	0
110	20231030	174000	921232590	13520	13520	13520	13520	0
111	20231030	173900	921232590	13520	13520	13520	13520	0
112	20231030	173800	921232590	13520	13520	13520	13520	0
113	20231030	173700	921232590	13520	13520	13520	13520	0
114	20231030	173600	921232590	13520	13520	13520	13520	0
115	20231030	173500	921232590	13520	13520	13520	13520	0
116	20231030	173400	921232590	13520	13520	13520	13520	0
117	20231030	173300	921232590	13520	13520	13520	13520	0
118	20231030	173200	921232590	13520	13520	13520	13520	0
119	20231030	173100	921232590	13520	13520	13520	13520	0
120	20231030	173000	921232590	13520	13520	13520	13520	0
121	20231030	172900	921232590	13520	13520	13520	13520	0
122	20231030	172800	921232590	13520	13520	13520	13520	3527
123	20231030	172700	921232590	13520	13520	13520	13520	0
124	20231030	172600	921232590	13520	13520	13520	13520	0
125	20231030	172500	921232590	13520	13520	13520	13520	0
126	20231030	172400	921232590	13520	13520	13520	13520	0
127	20231030	172300	921232590	13520	13520	13520	13520	0
128	20231030	172200	921232590	13520	13520	13520	13520	0
129	20231030	172100	921232590	13520	13520	13520	13520	0
130	20231030	172000	921232590	13520	13520	13520	13520	0
131	20231030	171900	921232590	13520	13520	13520	13520	0
132	20231030	171800	921232590	13520	13520	13520	13520	0
133	20231030	171700	921232590	13520	13520	13520	13520	0
134	20231030	171600	921232590	13520	13520	13520	13520	0
135	20231030	171500	921232590	13520	13520	13520	13520	0
136	20231030	171400	921232590	13520	13520	13520	13520	0
137	20231030	171300	921232590	13520	13520	13520	13520	0
138	20231030	171200	921232590	13520	13520	13520	13520	0
139	20231030	171100	921232590	13520	13520	13520	13520	0
140	20231030	171000	921232590	13520	13520	13520	13520	0
141	20231030	170900	921232590	13520	13520	13520	13520	0
142	20231030	170800	921232590	13520	13520	13520	13520	0
143	20231030	170700	921232590	13520	13520	13520	13520	0
144	20231030	170600	921232590	13520	13520	13520	13520	0
145	20231030	170500	921232590	13520	13520	13520	13520	0
146	20231030	170400	921232590	13520	13520	13520	13520	0
147	20231030	170300	921232590	13520	13520	13520	13520	0
148	20231030	170200	921232590	13520	13520	13520	13520	0
149	20231030	170100	921232590	13520	13520	13520	13520	0
150	20231030	170000	921232590	13520	13520	13520	13520	0
151	20231030	165900	921232590	13520	13520	13520	13520	0
152	20231030	165800	921232590	13520	13520	13520	13520	3527
153	20231030	165700	921232590	13520	13520	13520	13520	0
154	20231030	165600	921232590	13520	13520	13520	13520	0
155	20231030	165500	921232590	13520	13520	13520	13520	0
156	20231030	165400	921232590	13520	13520	13520	13520	0
157	20231030	165300	921232590	13520	13520	13520	13520	0
158	20231030	165200	921232590	13520	13520	13520	13520	0
159	20231030	165100	921232590	13520	13520	13520	13520	0
160	20231030	165000	921232590	13520	13520	13520	13520	0
161	20231030	164900	921232590	13520	13520	13520	13520	0
162	20231030	164800	921232590	13520	13520	13520	13520	0
163	20231030	164700	921232590	13520	13520	13520	13520	0
164	20231030	164600	921232590	13520	13520	13520	13520	0
165	20231030	164500	921232590	13520	13520	13520	13520	0
166	20231030	164400	921232590	13520	13520	13520	13520	0
167	20231030	164300	921232590	13520	13520	13520	13520	0
168	20231030	164200	921232590	13520	13520	13520	13520	0
169	20231030	164100	921232590	13520	13520	13520	13520	0
170	20231030	164000	921232590	13520	13520	13520	13520	0
171	20231030	163900	921232590	13520	13520	13520	13520	0
172	20231030	163800	921232590	13520	13520	13520	13520	0
173	20231030	163700	921232590	13520	13520	13520	13520	0
174	20231030	163600	921232590	13520	13520	13520	13520	0
175	20231030	163500	921232590	13520	13520	13520	13520	0
176	20231030	163400	921232590	13520	13520	13520	13520	0
177	20231030	163300	921232590	13520	13520	13520	13520	0
178	20231030	163200	921232590	13520	13520	13520	13520	0
179	20231030	163100	921232590	13520	13520	13520	13520	0
180	20231030	163000	921232590	13520	13520	13520	13520	0
181	20231030	162900	921232590	13520	13520	13520	13520	0
182	20231030	162800	921232590	13520	13520	13520	13520	3527
183	20231030	162700	921232590	13520	13520	13520	13520	0
184	20231030	162600	921232590	13520	13520	13520	13520	0
185	20231030	162500	921232590	13520	13520	13520	13520	0
186	20231030	162400	921232590	13520	13520	13520	13520	0
187	20231030	162300	921232590	13520	13520	13520	13520	0
188	20231030	162200	921232590	13520	13520	13520	13520	0
189	20231030	162100	921232590	13520	13520	13520	13520	0
190	20231030	162000	921232590	13520	13520	13520	13520	0
191	20231030	161900	921232590	13520	13520	13520	13520	0
192	20231030	161800	921232590	13520	13520	13520	13520	0
193	20231030	161700	921232590	13520	13520	13520	13520	0
194	20231030	161600	921232590	13520	13520	13520	13520	0
195	20231030	161500	921232590	13520	13520	13520	13520	0
196	20231030	161400	921232590	13520	13520	13520	13520	0
197	20231030	161300	921232590	13520	13520	13520	13520	0
198	20231030	161200	921232590	13520	13520	13520	13520	0
199	20231030	161100	921232590	13520	13520	13520	13520	0
200	20231030	161000	921232590	13520	13520	13520	13520	0
201	20231030	160900	921232590	13520	13520	13520	13520	0
202	20231030	160800	921232590	13520	13520	13520	13520	0
203	20231030	160700	921232590	13520	13520	13520	13520	0
204	20231030	160600	921232590	13520	13520	13520	13520	0
205	20231030	160500	921232590	13520	13520	13520	13520	0
206	20231030	160400	921232590	13520	13520	13520	13520	0
207	20231030	160300	921232590	13520	13520	13520	13520	0
208	20231030	160200	921232590	13520	13520	13520	13520	0
209	20231030	160100	921232590	13520	13520	13520	13520	0
210	20231030	160000	921232590	13520	13520	13520	13520	0
211	20231030	155900	921232590	13520	13520	13520	13520	0
212	20231030	155800	921232590	13520	13520	13520	13520	3527
213	20231030	155700	921232590	13520	13520	13520	13520	0
214	20231030	155600	921232590	13520	13520	13520	13520	0
215	20231030	155500	921232590	13520	13520	13520	13520	0
216	20231030	155400	921232590	13520	13520	13520	13520	0
217	20231030	155300	921232590	13520	13520	13520	13520	0
218	20231030	155200	921232590	13520	13520	13520	13520	0
219	20231030	155100	921232590	13520	13520	13520	13520	0
220	20231030	155000	921232590	13520	13520	13520	13520	0
221	20231030	154900	921232590	13520	13520	13520	13520	0
222	20231030	154800	921232590	13520	13520	13520	13520	0
223	20231030	154700	921232590	13520	13520	13520	13520	0
224	20231030	154600	921232590	13520	13520	13520	13520	0
225	20231030	154500	921232590	13520	13520	13520	13520	0
226	20231030	154400	921232590	13520	13520	13520	13520	0
227	20231030	154300	921232590	13520	13520	13520	13520	0
228	20231030	154200	921232590	13520	13520	13520	13520	0
229	20231030	154100	921232590	13520	13520	13520	13520	0
230	20231030	154000	921232590	13520	13520	13520	13520	0
231	20231030	153900	921232590	13520	13520	13520	13520	0
232	20231030	153800	921232590	13520	13520	13520	13520	0
233	20231030	153700	921232590	13520	13520	13520	13520	0
234	20231030	153600	921232590	13520	13520	13520	13520	0
235	20231030	153500	921232590	13520	13520	13520	13520	0
236	20231030	153400	921232590	13520	13520	13520	13520	0
237	20231030	153300	921232590	13520	13520	13520	13520	0
238	20231030	153200	921232590	13520	13520	13520	13520	0
239	20231030	153100	921232590	13520	13520	13520	13520	0
240	20231030	153000	921232590	13520	13520	13520	13520	3527
241	20231030	152900	873547550	13520	13520	13520	13520	0
242	20231030	152800	873547550	13520	13520	13520	13520	0
243	20231030	152700	873547550	13520	13520	13520	13520	0
244	20231030	152600	873547550	13520	13520	13520	13520	0
245	20231030	152500	873547550	13520	13520	13520	13520	0
246	20231030	152400	873547550	13520	13520	13520	13520	0
247	20231030	152300	873547550	13520	13520	13520	13520	0
248	20231030	152200	873547550	13520	13520	13520	13520	0
249	20231030	152100	873547550	13520	13520	13520	13520	0
250	20231030	152000	873547550	13520	13520	13520	13520	0
251	20231030	151900	873547550	13520	13530	13540	13520	599
252	20231030	151800	865448290	13530	13540	13540	13530	127
253	20231030	151700	863728910	13540	13520	13540	13520	22
254	20231030	151600	863431090	13520	13530	13530	13520	249
255	20231030	151500	860063620	13540	13530	13540	13530	58
256	20231030	151400	859278810	13520	13520	13520	13520	5
257	20231030	151300	859211210	13530	13500	13530	13500	73
258	20231030	151200	858224460	13500	13500	13500	13500	3000
259	20231030	151100	817724460	13500	13500	13500	13500	573
260	20231030	151000	809988960	13520	13520	13520	13520	1
261	20231030	150900	809975440	13520	13520	13520	13520	0
262	20231030	150800	809975440	13520	13520	13520	13520	20
263	20231030	150700	809705040	13530	13530	13530	13530	10
264	20231030	150600	809569740	13540	13540	13540	13540	0
265	20231030	150500	809569740	13540	13540	13540	13540	0
266	20231030	150400	809569740	13540	13540	13540	13540	0
267	20231030	150300	809569740	13540	13540	13540	13540	0
268	20231030	150200	809569740	13540	13540	13540	13540	0
269	20231030	150100	809569740	13540	13540	13540	13540	0
270	20231030	150000	809569740	13540	13540	13540	13540	10
271	20231030	145900	809434340	13550	13550	13550	13550	0
272	20231030	145800	809434340	13550	13540	13550	13540	67
273	20231030	145700	808527040	13470	13470	13470	13470	0
274	20231030	145600	808527040	13470	13470	13470	13470	0
275	20231030	145500	808527040	13470	13470	13470	13470	1
276	20231030	145400	808513570	13550	13490	13550	13460	4358
277	20231030	145300	749821330	13500	13500	13500	13500	2002
278	20231030	145200	722794330	13500	13500	13500	13500	1
279	20231030	145100	722780830	13510	13510	13510	13510	0
280	20231030	145000	722780830	13510	13510	13510	13510	0
281	20231030	144900	722780830	13510	13510	13510	13510	200
282	20231030	144800	720078830	13510	13550	13550	13510	76
283	20231030	144700	719050230	13510	13510	13510	13510	20
284	20231030	144600	718780030	13510	13510	13510	13510	250
285	20231030	144500	715402530	13510	13530	13530	13510	144
286	20231030	144400	713457070	13550	13550	13550	13550	0
287	20231030	144300	713457070	13550	13550	13550	13510	341
288	20231030	144200	708847960	13540	13540	13540	13540	0
289	20231030	144100	708847960	13540	13540	13540	13540	31
290	20231030	144000	708428220	13530	13530	13530	13530	0
291	20231030	143900	708428220	13530	13530	13530	13500	878
292	20231030	143800	696551880	13530	13530	13530	13530	0
293	20231030	143700	696551880	13530	13530	13530	13530	10
294	20231030	143600	696416580	13530	13490	13530	13490	44
295	20231030	143500	695821860	13530	13530	13530	13530	0
296	20231030	143400	695821860	13530	13530	13530	13530	1
297	20231030	143300	695808330	13490	13490	13490	13490	0
298	20231030	143200	695808330	13490	13530	13530	13490	11
299	20231030	143100	695659540	13530	13530	13530	13530	1
300	20231030	143000	695646010	13490	13490	13490	13490	8
301	20231030	142900	695538090	13490	13490	13490	13490	20
302	20231030	142800	695268290	13490	13490	13490	13490	1
303	20231030	142700	695254800	13520	13520	13520	13520	0
304	20231030	142600	695254800	13520	13520	13520	13520	331
305	20231030	142500	690779680	13520	13520	13520	13520	10
306	20231030	142400	690644480	13520	13520	13520	13520	0
307	20231030	142300	690644480	13520	13520	13520	13520	0
308	20231030	142200	690644480	13520	13480	13520	13480	11
309	20231030	142100	690496160	13480	13480	13480	13480	0
310	20231030	142000	690496160	13480	13480	13480	13480	0
311	20231030	141900	690496160	13480	13530	13530	13480	1046
312	20231030	141800	676391840	13530	13530	13530	13530	0
313	20231030	141700	676391840	13530	13530	13530	13530	0
314	20231030	141600	676391840	13530	13530	13530	13530	0
315	20231030	141500	676391840	13530	13530	13530	13490	102
316	20231030	141400	675015780	13500	13490	13500	13490	14
317	20231030	141300	674826790	13500	13520	13520	13500	569
318	20231030	141200	667135910	13520	13520	13520	13520	0
319	20231030	141100	667135910	13520	13520	13520	13520	1
320	20231030	141000	667122390	13520	13490	13520	13490	46
321	20231030	140900	666501820	13520	13520	13520	13520	0
322	20231030	140800	666501820	13520	13520	13520	13520	0
323	20231030	140700	666501820	13520	13480	13520	13480	249
324	20231030	140600	663145260	13520	13520	13520	13520	1
325	20231030	140500	663131740	13480	13490	13490	13480	355
326	20231030	140400	658346130	13500	13500	13500	13500	0
327	20231030	140300	658346130	13500	13500	13500	13500	3
328	20231030	140200	658305630	13500	13500	13500	13500	0
329	20231030	140100	658305630	13500	13500	13500	13500	57
330	20231030	140000	657536130	13500	13510	13510	13490	71
331	20231030	135900	656577620	13510	13510	13510	13510	50
332	20231030	135800	655902120	13520	13520	13520	13520	0
333	20231030	135700	655902120	13520	13520	13520	13520	0
334	20231030	135600	655902120	13520	13520	13520	13520	0
335	20231030	135500	655902120	13520	13520	13520	13520	10
336	20231030	135400	655766920	13520	13530	13530	13520	70
337	20231030	135300	654819830	13530	13530	13530	13530	81
338	20231030	135200	653723900	13510	13510	13510	13510	30
339	20231030	135100	653318600	13500	13500	13500	13500	110
340	20231030	135000	651833600	13500	13500	13500	13500	0
341	20231030	134900	651833600	13500	13500	13500	13500	0
342	20231030	134800	651833600	13500	13500	13500	13500	7
343	20231030	134700	651739100	13500	13500	13500	13500	0
344	20231030	134600	651739100	13500	13500	13500	13500	0
345	20231030	134500	651739100	13500	13500	13500	13500	0
346	20231030	134400	651739100	13500	13500	13500	13500	9
347	20231030	134300	651617600	13500	13480	13500	13480	147
348	20231030	134200	649633700	13480	13480	13480	13480	32
349	20231030	134100	649202340	13500	13500	13500	13500	81
350	20231030	134000	648108840	13510	13510	13510	13510	0
351	20231030	133900	648108840	13510	13510	13510	13510	40
352	20231030	133800	647568440	13530	13530	13530	13530	19
353	20231030	133700	647311370	13530	13530	13530	13530	10
354	20231030	133600	647176070	13530	13530	13530	13530	0
355	20231030	133500	647176070	13530	13530	13530	13530	0
356	20231030	133400	647176070	13530	13530	13530	13530	0
357	20231030	133300	647176070	13530	13530	13530	13530	0
358	20231030	133200	647176070	13530	13530	13530	13530	1
359	20231030	133100	647162540	13500	13530	13530	13500	23
360	20231030	133000	646851740	13530	13530	13530	13530	0
361	20231030	132900	646851740	13530	13530	13530	13530	0
362	20231030	132800	646851740	13530	13530	13530	13530	0
363	20231030	132700	646851740	13530	13530	13530	13530	0
364	20231030	132600	646851740	13530	13530	13530	13530	60
365	20231030	132500	646039940	13530	13520	13530	13520	11
366	20231030	132400	645891120	13530	13530	13530	13530	0
367	20231030	132300	645891120	13530	13530	13530	13530	0
368	20231030	132200	645891120	13530	13530	13530	13530	0
369	20231030	132100	645891120	13530	13530	13530	13530	0
370	20231030	132000	645891120	13530	13530	13530	13530	0
371	20231030	131900	645891120	13530	13530	13530	13530	37
372	20231030	131800	645390510	13500	13500	13500	13500	0
373	20231030	131700	645390510	13500	13480	13500	13480	417
374	20231030	131600	639766690	13500	13500	13500	13500	147
375	20231030	131500	637782190	13500	13500	13500	13500	15
376	20231030	131400	637579690	13500	13500	13500	13500	5
377	20231030	131300	637512190	13500	13500	13500	13500	7
378	20231030	131200	637417690	13500	13500	13500	13500	100
379	20231030	131100	636067690	13500	13500	13500	13500	0
380	20231030	131000	636067690	13500	13500	13500	13500	0
381	20231030	130900	636067690	13500	13500	13500	13500	0
382	20231030	130800	636067690	13500	13500	13500	13500	0
383	20231030	130700	636067690	13500	13500	13500	13500	0
384	20231030	130600	636067690	13500	13500	13500	13500	0
385	20231030	130500	636067690	13500	13500	13500	13500	0
386	20231030	130400	636067690	13500	13500	13500	13500	82
387	20231030	130300	634960690	13500	13500	13500	13500	85
388	20231030	130200	633813190	13520	13530	13530	13520	20
389	20231030	130100	633542780	13520	13520	13520	13520	0
390	20231030	130000	633542780	13520	13520	13520	13520	0
391	20231030	125900	633542780	13520	13530	13530	13520	11
392	20231030	125800	633393960	13530	13530	13530	13530	0
393	20231030	125700	633393960	13530	13530	13530	13530	0
394	20231030	125600	633393960	13530	13530	13530	13530	0
395	20231030	125500	633393960	13530	13530	13530	13530	0
396	20231030	125400	633393960	13530	13530	13530	13530	0
397	20231030	125300	633393960	13530	13530	13530	13530	1
398	20231030	125200	633380430	13530	13540	13540	13530	411
399	20231030	125100	627815890	13550	13550	13550	13550	0
400	20231030	125000	627815890	13550	13550	13550	13550	94
401	20231030	124900	626542190	13550	13550	13550	13550	0
402	20231030	124800	626542190	13550	13550	13550	13550	0
403	20231030	124700	626542190	13550	13550	13550	13550	158
404	20231030	124600	624401290	13570	13580	13580	13570	212
405	20231030	124500	621523830	13580	13580	13580	13580	1
406	20231030	124400	621510250	13590	13590	13590	13590	0
407	20231030	124300	621510250	13590	13590	13590	13590	11
408	20231030	124200	621360760	13590	13580	13590	13580	104
409	20231030	124100	619947440	13580	13580	13580	13580	323
410	20231030	124000	615561100	13580	13590	13590	13580	148
411	20231030	123900	613551210	13590	13590	13590	13590	0
412	20231030	123800	613551210	13590	13590	13590	13590	3
413	20231030	123700	613510440	13590	13590	13590	13590	12
414	20231030	123600	613347360	13580	13580	13580	13580	100
415	20231030	123500	611989360	13610	13590	13610	13580	163
416	20231030	123400	609774290	13580	13590	13590	13580	345
417	20231030	123300	605087540	13590	13590	13590	13590	16
418	20231030	123200	604870100	13610	13610	13610	13610	100
419	20231030	123100	603509100	13610	13610	13610	13610	270
420	20231030	123000	599834400	13610	13580	13610	13580	891
421	20231030	122900	587721880	13570	13560	13570	13560	52
422	20231030	122800	587016460	13560	13550	13560	13550	32
423	20231030	122700	586582850	13550	13500	13550	13500	1034
424	20231030	122600	572599480	13500	13490	13500	13490	97
425	20231030	122500	571290130	13490	13490	13490	13490	1
426	20231030	122400	571276640	13470	13470	13470	13470	0
427	20231030	122300	571276640	13470	13470	13470	13470	68
428	20231030	122200	570360680	13460	13460	13460	13460	736
429	20231030	122100	560454120	13460	13460	13460	13460	0
430	20231030	122000	560454120	13460	13460	13460	13460	0
431	20231030	121900	560454120	13460	13470	13470	13460	30
432	20231030	121800	560050220	13470	13470	13470	13470	0
433	20231030	121700	560050220	13470	13470	13470	13470	0
434	20231030	121600	560050220	13470	13470	13470	13470	2
435	20231030	121500	560023280	13470	13470	13470	13470	0
436	20231030	121400	560023280	13470	13470	13470	13470	1
437	20231030	121300	560009810	13470	13470	13470	13470	10
438	20231030	121200	559875110	13470	13470	13470	13470	0
439	20231030	121100	559875110	13470	13470	13470	13470	11
440	20231030	121000	559726940	13480	13480	13480	13480	0
441	20231030	120900	559726940	13480	13480	13480	13480	0
442	20231030	120800	559726940	13480	13480	13480	13480	0
443	20231030	120700	559726940	13480	13480	13480	13480	10
444	20231030	120600	559592140	13490	13490	13490	13490	0
445	20231030	120500	559592140	13490	13490	13490	13490	130
446	20231030	120400	557838440	13490	13490	13490	13490	1
447	20231030	120300	557824950	13440	13440	13440	13440	0
448	20231030	120200	557824950	13440	13440	13440	13440	11
449	20231030	120100	557677110	13440	13440	13440	13440	0
450	20231030	120000	557677110	13440	13440	13440	13440	10
451	20231030	115900	557542710	13430	13430	13430	13430	20
452	20231030	115800	557274110	13420	13420	13420	13420	0
453	20231030	115700	557274110	13420	13440	13440	13420	100
454	20231030	115600	555931930	13420	13420	13420	13420	0
455	20231030	115500	555931930	13420	13420	13420	13420	769
456	20231030	115400	545611950	13420	13420	13420	13420	0
457	20231030	115300	545611950	13420	13420	13420	13420	0
458	20231030	115200	545611950	13420	13440	13440	13420	300
459	20231030	115100	541583220	13440	13450	13450	13440	166
460	20231030	115000	539351460	13450	13470	13470	13450	700
461	20231030	114900	529933290	13500	13500	13500	13500	12
462	20231030	114800	529771290	13500	13500	13500	13500	0
463	20231030	114700	529771290	13500	13500	13500	13500	0
464	20231030	114600	529771290	13500	13500	13500	13500	34
465	20231030	114500	529312290	13500	13500	13500	13500	0
466	20231030	114400	529312290	13500	13500	13500	13500	66
467	20231030	114300	528421290	13500	13500	13500	13500	10
468	20231030	114200	528286290	13500	13500	13500	13500	1
469	20231030	114100	528272790	13470	13470	13470	13470	85
470	20231030	114000	527127840	13480	13480	13480	13480	0
471	20231030	113900	527127840	13480	13480	13480	13480	0
472	20231030	113800	527127840	13480	13480	13480	13480	100
473	20231030	113700	525779840	13480	13490	13490	13480	49
474	20231030	113600	525118860	13490	13490	13490	13490	36
475	20231030	113500	524633220	13490	13500	13500	13490	1555
476	20231030	113400	503641270	13500	13500	13500	13500	300
477	20231030	113300	499591270	13500	13500	13500	13500	50
478	20231030	113200	498916270	13500	13500	13500	13500	0
479	20231030	113100	498916270	13500	13500	13500	13500	0
480	20231030	113000	498916270	13500	13500	13500	13500	0
481	20231030	112900	498916270	13500	13500	13500	13500	0
482	20231030	112800	498916270	13500	13500	13500	13500	42
483	20231030	112700	498349270	13500	13500	13500	13500	0
484	20231030	112600	498349270	13500	13500	13500	13500	0
485	20231030	112500	498349270	13500	13500	13500	13500	186
486	20231030	112400	495838270	13500	13500	13500	13500	0
487	20231030	112300	495838270	13500	13500	13500	13500	5
488	20231030	112200	495770770	13500	13510	13510	13500	80
489	20231030	112100	494690030	13510	13520	13520	13510	39
490	20231030	112000	494163130	13520	13520	13520	13520	3
491	20231030	111900	494122570	13520	13520	13520	13520	10
492	20231030	111800	493987370	13520	13520	13520	13520	0
493	20231030	111700	493987370	13520	13520	13520	13520	65
494	20231030	111600	493108570	13520	13520	13520	13520	20
495	20231030	111500	492838170	13510	13510	13510	13510	0
496	20231030	111400	492838170	13510	13540	13540	13510	23
497	20231030	111300	492526810	13540	13540	13540	13540	10
498	20231030	111200	492391410	13540	13540	13540	13540	0
499	20231030	111100	492391410	13540	13540	13540	13540	0
500	20231030	111000	492391410	13540	13510	13540	13510	29
501	20231030	110900	491999590	13510	13520	13520	13510	97
502	20231030	110800	490688710	13520	13520	13520	13520	0
503	20231030	110700	490688710	13520	13520	13520	13520	0
504	20231030	110600	490688710	13520	13520	13520	13520	0
505	20231030	110500	490688710	13520	13520	13520	13520	500
506	20231030	110400	483928710	13520	13520	13520	13520	0
507	20231030	110300	483928710	13520	13520	13520	13520	187
508	20231030	110200	481400470	13560	13560	13560	13560	10
509	20231030	110100	481264870	13560	13570	13580	13560	110
510	20231030	110000	479773090	13580	13590	13590	13580	103
511	20231030	105900	478373350	13590	13580	13590	13580	80
512	20231030	105800	477286160	13590	13590	13590	13590	142
513	20231030	105700	475356380	13590	13590	13590	13590	0
514	20231030	105600	475356380	13590	13550	13590	13550	57
515	20231030	105500	474582950	13540	13540	13540	13540	125
516	20231030	105400	472890450	13510	13510	13510	13510	1
517	20231030	105300	472876940	13520	13520	13520	13520	100
518	20231030	105200	471524940	13500	13500	13500	13500	0
519	20231030	105100	471524940	13500	13500	13500	13500	0
520	20231030	105000	471524940	13500	13500	13500	13500	20
521	20231030	104900	471254940	13500	13500	13500	13500	0
522	20231030	104800	471254940	13500	13500	13500	13500	12
523	20231030	104700	471092940	13500	13500	13500	13500	0
524	20231030	104600	471092940	13500	13500	13500	13500	10
525	20231030	104500	470957940	13530	13530	13530	13530	0
526	20231030	104400	470957940	13530	13530	13530	13530	0
527	20231030	104300	470957940	13530	13540	13540	13530	35
528	20231030	104200	470484290	13540	13540	13540	13540	0
529	20231030	104100	470484290	13540	13540	13540	13540	63
530	20231030	104000	469631270	13540	13540	13540	13540	10
531	20231030	103900	469495870	13540	13540	13540	13540	200
532	20231030	103800	466787870	13550	13540	13550	13540	187
533	20231030	103700	464255290	13540	13540	13540	13540	0
534	20231030	103600	464255290	13540	13530	13540	13530	32
535	20231030	103500	463822230	13500	13500	13500	13500	10
536	20231030	103400	463687230	13450	13450	13450	13450	0
537	20231030	103300	463687230	13450	13470	13470	13450	203
538	20231030	103200	460955080	13530	13470	13530	13470	23
539	20231030	103100	460644490	13500	13490	13500	13490	218
540	20231030	103000	457702500	13450	13450	13450	13450	0
541	20231030	102900	457702500	13450	13450	13450	13450	20
542	20231030	102800	457433500	13450	13450	13450	13450	0
543	20231030	102700	457433500	13450	13450	13450	13450	1
544	20231030	102600	457420050	13450	13450	13450	13450	0
545	20231030	102500	457420050	13450	13520	13530	13450	180
546	20231030	102400	454998260	13530	13530	13530	13530	0
547	20231030	102300	454998260	13530	13530	13530	13530	0
548	20231030	102200	454998260	13530	13520	13530	13520	17
549	20231030	102100	454768300	13530	13530	13530	13530	7
550	20231030	102000	454673590	13450	13480	13480	13450	207
551	20231030	101900	451886310	13480	13480	13480	13480	63
552	20231030	101800	451037070	13480	13490	13490	13480	215
553	20231030	101700	448138750	13490	13490	13490	13490	8
554	20231030	101600	448030830	13490	13490	13490	13490	59
555	20231030	101500	447234920	13590	13530	13590	13530	31
556	20231030	101400	446815430	13530	13530	13530	13530	0
557	20231030	101300	446815430	13530	13530	13530	13530	0
558	20231030	101200	446815430	13530	13530	13530	13530	12
559	20231030	101100	446653070	13480	13510	13510	13480	627
560	20231030	101000	438191390	13520	13530	13530	13520	260
561	20231030	100900	434674480	13530	13590	13600	13530	134
562	20231030	100800	432857880	13600	13600	13600	13600	0
563	20231030	100700	432857880	13600	13600	13600	13600	3
564	20231030	100600	432817080	13540	13550	13600	13540	69
565	20231030	100500	431880780	13540	13540	13540	13540	20
566	20231030	100400	431609980	13550	13550	13550	13550	0
567	20231030	100300	431609980	13550	13550	13550	13550	31
568	20231030	100200	431189930	13530	13550	13550	13530	12
569	20231030	100100	431027470	13550	13550	13550	13550	105
570	20231030	100000	429604720	13550	13550	13550	13550	0
571	20231030	095900	429604720	13550	13550	13550	13550	0
572	20231030	095800	429604720	13550	13510	13550	13510	6
573	20231030	095700	429523620	13500	13500	13500	13500	0
574	20231030	095600	429523620	13500	13500	13500	13500	87
575	20231030	095500	428349120	13500	13530	13530	13500	156
576	20231030	095400	426241260	13530	13550	13550	13530	95
577	20231030	095300	424955150	13550	13580	13580	13550	2077
578	20231030	095200	396801270	13610	13610	13610	13610	0
579	20231030	095100	396801270	13610	13610	13610	13610	26
580	20231030	095000	396447410	13610	13610	13610	13610	15
581	20231030	094900	396243260	13610	13570	13640	13570	282
582	20231030	094800	392405400	13550	13560	13560	13550	2049
583	20231030	094700	364638340	13560	13550	13570	13550	3743
584	20231030	094600	313918810	13560	13570	13570	13560	429
585	20231030	094500	308099730	13570	13570	13570	13570	23
586	20231030	094400	307787620	13570	13630	13630	13570	52
587	20231030	094300	307081920	13570	13600	13600	13570	25
588	20231030	094200	306742220	13600	13630	13630	13570	39
589	20231030	094100	306211700	13640	13630	13640	13600	859
590	20231030	094000	294515220	13630	13620	13630	13620	599
591	20231030	093900	286355850	13620	13610	13630	13600	244
592	20231030	093800	283036980	13600	13600	13600	13580	1062
593	20231030	093700	268594380	13570	13560	13570	13560	47
594	20231030	093600	267956620	13570	13590	13590	13560	279
595	20231030	093500	264168010	13580	13560	13580	13550	398
596	20231030	093400	258767940	13550	13530	13560	13530	955
597	20231030	093300	245830100	13530	13540	13540	13530	23
598	20231030	093200	245518730	13540	13540	13540	13540	377
599	20231030	093100	240414150	13500	13540	13540	13500	306
600	20231030	093000	236282750	13540	13540	13540	13500	177
601	20231030	092900	233887130	13540	13560	13560	13540	33
602	20231030	092800	233440180	13560	13470	13560	13470	1729
603	20231030	092700	210035780	13470	13440	13470	13440	3
604	20231030	092600	209995430	13440	13440	13440	13440	117
605	20231030	092500	208422950	13480	13480	13480	13480	20
606	20231030	092400	208153350	13480	13470	13480	13440	507
607	20231030	092300	201331410	13510	13520	13520	13470	159
608	20231030	092200	199183580	13520	13450	13520	13450	2172
609	20231030	092100	169879460	13450	13440	13450	13410	481
610	20231030	092000	163414550	13440	13440	13460	13440	781
611	20231030	091900	152909640	13380	13380	13380	13380	16
612	20231030	091800	152695560	13370	13420	13430	13370	305
613	20231030	091700	148605320	13420	13400	13420	13400	345
614	20231030	091600	143979360	13350	13350	13400	13350	492
615	20231030	091500	137408580	13400	13360	13400	13360	101
616	20231030	091400	136059180	13360	13360	13360	13360	1
617	20231030	091300	136045820	13330	13330	13330	13330	34
618	20231030	091200	135592600	13320	13320	13320	13320	292
619	20231030	091100	131703160	13320	13320	13320	13320	106
620	20231030	091000	130291240	13310	13390	13390	13310	548
621	20231030	090900	122984970	13390	13430	13440	13390	534
622	20231030	090800	115821400	13430	13430	13460	13430	1465
623	20231030	090700	96128730	13430	13320	13430	13320	2019
624	20231030	090600	69102120	13300	13310	13350	13300	1822
625	20231030	090500	44848880	13320	13320	13320	13320	582
626	20231030	090400	37096640	13330	13330	13330	13320	1170
627	20231030	090300	21511440	13300	13300	13300	13300	0
628	20231030	090200	21511440	13300	13300	13300	13300	40
629	20231030	090100	20979440	13300	13320	13360	13300	173
630	20231030	090000	18676480	13320	13370	13370	13320	1300