KissMeData/377030/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	211800	208403540	5690	5690	5690	5690	858
3	20231030	211700	208403540	5690	5690	5690	5690	0
4	20231030	211600	208403540	5690	5690	5690	5690	0
5	20231030	211500	208403540	5690	5690	5690	5690	0
6	20231030	211400	208403540	5690	5690	5690	5690	0
7	20231030	211300	208403540	5690	5690	5690	5690	0
8	20231030	211200	208403540	5690	5690	5690	5690	0
9	20231030	211100	208403540	5690	5690	5690	5690	0
10	20231030	211000	208403540	5690	5690	5690	5690	0
11	20231030	210900	208403540	5690	5690	5690	5690	0
12	20231030	210800	208403540	5690	5690	5690	5690	0
13	20231030	210700	208403540	5690	5690	5690	5690	0
14	20231030	210600	208403540	5690	5690	5690	5690	0
15	20231030	210500	208403540	5690	5690	5690	5690	0
16	20231030	210400	208403540	5690	5690	5690	5690	0
17	20231030	210300	208403540	5690	5690	5690	5690	0
18	20231030	210200	208403540	5690	5690	5690	5690	0
19	20231030	210100	208403540	5690	5690	5690	5690	0
20	20231030	210000	208403540	5690	5690	5690	5690	0
21	20231030	205900	208403540	5690	5690	5690	5690	0
22	20231030	205800	208403540	5690	5690	5690	5690	0
23	20231030	205700	208403540	5690	5690	5690	5690	0
24	20231030	205600	208403540	5690	5690	5690	5690	0
25	20231030	205500	208403540	5690	5690	5690	5690	0
26	20231030	205400	208403540	5690	5690	5690	5690	0
27	20231030	205300	208403540	5690	5690	5690	5690	0
28	20231030	205200	208403540	5690	5690	5690	5690	0
29	20231030	205100	208403540	5690	5690	5690	5690	0
30	20231030	205000	208403540	5690	5690	5690	5690	0
31	20231030	204900	208403540	5690	5690	5690	5690	0
32	20231030	204800	208403540	5690	5690	5690	5690	858
33	20231030	204700	208403540	5690	5690	5690	5690	0
34	20231030	204600	208403540	5690	5690	5690	5690	0
35	20231030	204500	208403540	5690	5690	5690	5690	0
36	20231030	204400	208403540	5690	5690	5690	5690	0
37	20231030	204300	208403540	5690	5690	5690	5690	0
38	20231030	204200	208403540	5690	5690	5690	5690	0
39	20231030	204100	208403540	5690	5690	5690	5690	0
40	20231030	204000	208403540	5690	5690	5690	5690	0
41	20231030	203900	208403540	5690	5690	5690	5690	0
42	20231030	203800	208403540	5690	5690	5690	5690	0
43	20231030	203700	208403540	5690	5690	5690	5690	0
44	20231030	203600	208403540	5690	5690	5690	5690	0
45	20231030	203500	208403540	5690	5690	5690	5690	0
46	20231030	203400	208403540	5690	5690	5690	5690	0
47	20231030	203300	208403540	5690	5690	5690	5690	0
48	20231030	203200	208403540	5690	5690	5690	5690	0
49	20231030	203100	208403540	5690	5690	5690	5690	0
50	20231030	203000	208403540	5690	5690	5690	5690	0
51	20231030	202900	208403540	5690	5690	5690	5690	0
52	20231030	202800	208403540	5690	5690	5690	5690	0
53	20231030	202700	208403540	5690	5690	5690	5690	0
54	20231030	202600	208403540	5690	5690	5690	5690	0
55	20231030	202500	208403540	5690	5690	5690	5690	0
56	20231030	202400	208403540	5690	5690	5690	5690	0
57	20231030	202300	208403540	5690	5690	5690	5690	0
58	20231030	202200	208403540	5690	5690	5690	5690	0
59	20231030	202100	208403540	5690	5690	5690	5690	0
60	20231030	202000	208403540	5690	5690	5690	5690	0
61	20231030	201900	208403540	5690	5690	5690	5690	0
62	20231030	201800	208403540	5690	5690	5690	5690	858
63	20231030	201700	208403540	5690	5690	5690	5690	0
64	20231030	201600	208403540	5690	5690	5690	5690	0
65	20231030	201500	208403540	5690	5690	5690	5690	0
66	20231030	201400	208403540	5690	5690	5690	5690	0
67	20231030	201300	208403540	5690	5690	5690	5690	0
68	20231030	201200	208403540	5690	5690	5690	5690	0
69	20231030	201100	208403540	5690	5690	5690	5690	0
70	20231030	201000	208403540	5690	5690	5690	5690	0
71	20231030	200900	208403540	5690	5690	5690	5690	0
72	20231030	200800	208403540	5690	5690	5690	5690	0
73	20231030	200700	208403540	5690	5690	5690	5690	0
74	20231030	200600	208403540	5690	5690	5690	5690	0
75	20231030	200500	208403540	5690	5690	5690	5690	0
76	20231030	200400	208403540	5690	5690	5690	5690	0
77	20231030	200300	208403540	5690	5690	5690	5690	0
78	20231030	200200	208403540	5690	5690	5690	5690	0
79	20231030	200100	208403540	5690	5690	5690	5690	0
80	20231030	200000	208403540	5690	5690	5690	5690	0
81	20231030	195900	208403540	5690	5690	5690	5690	0
82	20231030	195800	208403540	5690	5690	5690	5690	0
83	20231030	195700	208403540	5690	5690	5690	5690	0
84	20231030	195600	208403540	5690	5690	5690	5690	0
85	20231030	195500	208403540	5690	5690	5690	5690	0
86	20231030	195400	208403540	5690	5690	5690	5690	0
87	20231030	195300	208403540	5690	5690	5690	5690	0
88	20231030	195200	208403540	5690	5690	5690	5690	0
89	20231030	195100	208403540	5690	5690	5690	5690	0
90	20231030	195000	208403540	5690	5690	5690	5690	0
91	20231030	194900	208403540	5690	5690	5690	5690	0
92	20231030	194800	208403540	5690	5690	5690	5690	858
93	20231030	194700	208403540	5690	5690	5690	5690	0
94	20231030	194600	208403540	5690	5690	5690	5690	0
95	20231030	194500	208403540	5690	5690	5690	5690	0
96	20231030	194400	208403540	5690	5690	5690	5690	0
97	20231030	194300	208403540	5690	5690	5690	5690	0
98	20231030	194200	208403540	5690	5690	5690	5690	0
99	20231030	194100	208403540	5690	5690	5690	5690	0
100	20231030	194000	208403540	5690	5690	5690	5690	0
101	20231030	193900	208403540	5690	5690	5690	5690	0
102	20231030	193800	208403540	5690	5690	5690	5690	0
103	20231030	193700	208403540	5690	5690	5690	5690	0
104	20231030	193600	208403540	5690	5690	5690	5690	0
105	20231030	193500	208403540	5690	5690	5690	5690	0
106	20231030	193400	208403540	5690	5690	5690	5690	0
107	20231030	193300	208403540	5690	5690	5690	5690	0
108	20231030	193200	208403540	5690	5690	5690	5690	0
109	20231030	193100	208403540	5690	5690	5690	5690	0
110	20231030	193000	208403540	5690	5690	5690	5690	0
111	20231030	192900	208403540	5690	5690	5690	5690	0
112	20231030	192800	208403540	5690	5690	5690	5690	0
113	20231030	192700	208403540	5690	5690	5690	5690	0
114	20231030	192600	208403540	5690	5690	5690	5690	0
115	20231030	192500	208403540	5690	5690	5690	5690	0
116	20231030	192400	208403540	5690	5690	5690	5690	0
117	20231030	192300	208403540	5690	5690	5690	5690	0
118	20231030	192200	208403540	5690	5690	5690	5690	0
119	20231030	192100	208403540	5690	5690	5690	5690	0
120	20231030	192000	208403540	5690	5690	5690	5690	0
121	20231030	191900	208403540	5690	5690	5690	5690	0
122	20231030	191800	208403540	5690	5690	5690	5690	858
123	20231030	191700	208403540	5690	5690	5690	5690	0
124	20231030	191600	208403540	5690	5690	5690	5690	0
125	20231030	191500	208403540	5690	5690	5690	5690	0
126	20231030	191400	208403540	5690	5690	5690	5690	0
127	20231030	191300	208403540	5690	5690	5690	5690	0
128	20231030	191200	208403540	5690	5690	5690	5690	0
129	20231030	191100	208403540	5690	5690	5690	5690	0
130	20231030	191000	208403540	5690	5690	5690	5690	0
131	20231030	190900	208403540	5690	5690	5690	5690	0
132	20231030	190800	208403540	5690	5690	5690	5690	0
133	20231030	190700	208403540	5690	5690	5690	5690	0
134	20231030	190600	208403540	5690	5690	5690	5690	0
135	20231030	190500	208403540	5690	5690	5690	5690	0
136	20231030	190400	208403540	5690	5690	5690	5690	0
137	20231030	190300	208403540	5690	5690	5690	5690	0
138	20231030	190200	208403540	5690	5690	5690	5690	0
139	20231030	190100	208403540	5690	5690	5690	5690	0
140	20231030	190000	208403540	5690	5690	5690	5690	0
141	20231030	185900	208403540	5690	5690	5690	5690	0
142	20231030	185800	208403540	5690	5690	5690	5690	0
143	20231030	185700	208403540	5690	5690	5690	5690	0
144	20231030	185600	208403540	5690	5690	5690	5690	0
145	20231030	185500	208403540	5690	5690	5690	5690	0
146	20231030	185400	208403540	5690	5690	5690	5690	0
147	20231030	185300	208403540	5690	5690	5690	5690	0
148	20231030	185200	208403540	5690	5690	5690	5690	0
149	20231030	185100	208403540	5690	5690	5690	5690	0
150	20231030	185000	208403540	5690	5690	5690	5690	0
151	20231030	184900	208403540	5690	5690	5690	5690	0
152	20231030	184800	208403540	5690	5690	5690	5690	858
153	20231030	184700	208403540	5690	5690	5690	5690	0
154	20231030	184600	208403540	5690	5690	5690	5690	0
155	20231030	184500	208403540	5690	5690	5690	5690	0
156	20231030	184400	208403540	5690	5690	5690	5690	0
157	20231030	184300	208403540	5690	5690	5690	5690	0
158	20231030	184200	208403540	5690	5690	5690	5690	0
159	20231030	184100	208403540	5690	5690	5690	5690	0
160	20231030	184000	208403540	5690	5690	5690	5690	0
161	20231030	183900	208403540	5690	5690	5690	5690	0
162	20231030	183800	208403540	5690	5690	5690	5690	0
163	20231030	183700	208403540	5690	5690	5690	5690	0
164	20231030	183600	208403540	5690	5690	5690	5690	0
165	20231030	183500	208403540	5690	5690	5690	5690	0
166	20231030	183400	208403540	5690	5690	5690	5690	0
167	20231030	183300	208403540	5690	5690	5690	5690	0
168	20231030	183200	208403540	5690	5690	5690	5690	0
169	20231030	183100	208403540	5690	5690	5690	5690	0
170	20231030	183000	208403540	5690	5690	5690	5690	0
171	20231030	182900	208403540	5690	5690	5690	5690	0
172	20231030	182800	208403540	5690	5690	5690	5690	0
173	20231030	182700	208403540	5690	5690	5690	5690	0
174	20231030	182600	208403540	5690	5690	5690	5690	0
175	20231030	182500	208403540	5690	5690	5690	5690	0
176	20231030	182400	208403540	5690	5690	5690	5690	0
177	20231030	182300	208403540	5690	5690	5690	5690	0
178	20231030	182200	208403540	5690	5690	5690	5690	0
179	20231030	182100	208403540	5690	5690	5690	5690	0
180	20231030	182000	208403540	5690	5690	5690	5690	0
181	20231030	181900	208403540	5690	5690	5690	5690	0
182	20231030	181800	208403540	5690	5690	5690	5690	858
183	20231030	181700	208403540	5690	5690	5690	5690	0
184	20231030	181600	208403540	5690	5690	5690	5690	0
185	20231030	181500	208403540	5690	5690	5690	5690	0
186	20231030	181400	208403540	5690	5690	5690	5690	0
187	20231030	181300	208403540	5690	5690	5690	5690	0
188	20231030	181200	208403540	5690	5690	5690	5690	0
189	20231030	181100	208403540	5690	5690	5690	5690	0
190	20231030	181000	208403540	5690	5690	5690	5690	0
191	20231030	180900	208403540	5690	5690	5690	5690	0
192	20231030	180800	208403540	5690	5690	5690	5690	0
193	20231030	180700	208403540	5690	5690	5690	5690	0
194	20231030	180600	208403540	5690	5690	5690	5690	0
195	20231030	180500	208403540	5690	5690	5690	5690	0
196	20231030	180400	208403540	5690	5690	5690	5690	0
197	20231030	180300	208403540	5690	5690	5690	5690	0
198	20231030	180200	208403540	5690	5690	5690	5690	0
199	20231030	180100	208403540	5690	5690	5690	5690	0
200	20231030	180000	208403540	5690	5690	5690	5690	0
201	20231030	175900	208403540	5690	5690	5690	5690	0
202	20231030	175800	208403540	5690	5690	5690	5690	0
203	20231030	175700	208403540	5690	5690	5690	5690	0
204	20231030	175600	208403540	5690	5690	5690	5690	0
205	20231030	175500	208403540	5690	5690	5690	5690	0
206	20231030	175400	208403540	5690	5690	5690	5690	0
207	20231030	175300	208403540	5690	5690	5690	5690	0
208	20231030	175200	208403540	5690	5690	5690	5690	0
209	20231030	175100	208403540	5690	5690	5690	5690	0
210	20231030	175000	208403540	5690	5690	5690	5690	0
211	20231030	174900	208403540	5690	5690	5690	5690	0
212	20231030	174800	208403540	5690	5690	5690	5690	858
213	20231030	174700	208403540	5690	5690	5690	5690	0
214	20231030	174600	208403540	5690	5690	5690	5690	0
215	20231030	174500	208403540	5690	5690	5690	5690	0
216	20231030	174400	208403540	5690	5690	5690	5690	0
217	20231030	174300	208403540	5690	5690	5690	5690	0
218	20231030	174200	208403540	5690	5690	5690	5690	0
219	20231030	174100	208403540	5690	5690	5690	5690	0
220	20231030	174000	208403540	5690	5690	5690	5690	0
221	20231030	173900	208403540	5690	5690	5690	5690	0
222	20231030	173800	208403540	5690	5690	5690	5690	0
223	20231030	173700	208403540	5690	5690	5690	5690	0
224	20231030	173600	208403540	5690	5690	5690	5690	0
225	20231030	173500	208403540	5690	5690	5690	5690	0
226	20231030	173400	208403540	5690	5690	5690	5690	0
227	20231030	173300	208403540	5690	5690	5690	5690	0
228	20231030	173200	208403540	5690	5690	5690	5690	0
229	20231030	173100	208403540	5690	5690	5690	5690	0
230	20231030	173000	208403540	5690	5690	5690	5690	0
231	20231030	172900	208403540	5690	5690	5690	5690	0
232	20231030	172800	208403540	5690	5690	5690	5690	0
233	20231030	172700	208403540	5690	5690	5690	5690	0
234	20231030	172600	208403540	5690	5690	5690	5690	0
235	20231030	172500	208403540	5690	5690	5690	5690	0
236	20231030	172400	208403540	5690	5690	5690	5690	0
237	20231030	172300	208403540	5690	5690	5690	5690	0
238	20231030	172200	208403540	5690	5690	5690	5690	0
239	20231030	172100	208403540	5690	5690	5690	5690	0
240	20231030	172000	208403540	5690	5690	5690	5690	0
241	20231030	171900	208403540	5690	5690	5690	5690	0
242	20231030	171800	208403540	5690	5690	5690	5690	858
243	20231030	171700	208403540	5690	5690	5690	5690	0
244	20231030	171600	208403540	5690	5690	5690	5690	0
245	20231030	171500	208403540	5690	5690	5690	5690	0
246	20231030	171400	208403540	5690	5690	5690	5690	0
247	20231030	171300	208403540	5690	5690	5690	5690	0
248	20231030	171200	208403540	5690	5690	5690	5690	0
249	20231030	171100	208403540	5690	5690	5690	5690	0
250	20231030	171000	208403540	5690	5690	5690	5690	0
251	20231030	170900	208403540	5690	5690	5690	5690	0
252	20231030	170800	208403540	5690	5690	5690	5690	0
253	20231030	170700	208403540	5690	5690	5690	5690	0
254	20231030	170600	208403540	5690	5690	5690	5690	0
255	20231030	170500	208403540	5690	5690	5690	5690	0
256	20231030	170400	208403540	5690	5690	5690	5690	0
257	20231030	170300	208403540	5690	5690	5690	5690	0
258	20231030	170200	208403540	5690	5690	5690	5690	0
259	20231030	170100	208403540	5690	5690	5690	5690	0
260	20231030	170000	208403540	5690	5690	5690	5690	0
261	20231030	165900	208403540	5690	5690	5690	5690	0
262	20231030	165800	208403540	5690	5690	5690	5690	0
263	20231030	165700	208403540	5690	5690	5690	5690	0
264	20231030	165600	208403540	5690	5690	5690	5690	0
265	20231030	165500	208403540	5690	5690	5690	5690	0
266	20231030	165400	208403540	5690	5690	5690	5690	0
267	20231030	165300	208403540	5690	5690	5690	5690	0
268	20231030	165200	208403540	5690	5690	5690	5690	0
269	20231030	165100	208403540	5690	5690	5690	5690	0
270	20231030	165000	208403540	5690	5690	5690	5690	0
271	20231030	164900	208403540	5690	5690	5690	5690	0
272	20231030	164800	208403540	5690	5690	5690	5690	858
273	20231030	164700	208403540	5690	5690	5690	5690	0
274	20231030	164600	208403540	5690	5690	5690	5690	0
275	20231030	164500	208403540	5690	5690	5690	5690	0
276	20231030	164400	208403540	5690	5690	5690	5690	0
277	20231030	164300	208403540	5690	5690	5690	5690	0
278	20231030	164200	208403540	5690	5690	5690	5690	0
279	20231030	164100	208403540	5690	5690	5690	5690	0
280	20231030	164000	208403540	5690	5690	5690	5690	0
281	20231030	163900	208403540	5690	5690	5690	5690	0
282	20231030	163800	208403540	5690	5690	5690	5690	0
283	20231030	163700	208403540	5690	5690	5690	5690	0
284	20231030	163600	208403540	5690	5690	5690	5690	0
285	20231030	163500	208403540	5690	5690	5690	5690	0
286	20231030	163400	208403540	5690	5690	5690	5690	0
287	20231030	163300	208403540	5690	5690	5690	5690	0
288	20231030	163200	208403540	5690	5690	5690	5690	0
289	20231030	163100	208403540	5690	5690	5690	5690	0
290	20231030	163000	208403540	5690	5690	5690	5690	0
291	20231030	162900	208403540	5690	5690	5690	5690	0
292	20231030	162800	208403540	5690	5690	5690	5690	0
293	20231030	162700	208403540	5690	5690	5690	5690	0
294	20231030	162600	208403540	5690	5690	5690	5690	0
295	20231030	162500	208403540	5690	5690	5690	5690	0
296	20231030	162400	208403540	5690	5690	5690	5690	0
297	20231030	162300	208403540	5690	5690	5690	5690	0
298	20231030	162200	208403540	5690	5690	5690	5690	0
299	20231030	162100	208403540	5690	5690	5690	5690	0
300	20231030	162000	208403540	5690	5690	5690	5690	0
301	20231030	161900	208403540	5690	5690	5690	5690	0
302	20231030	161800	208403540	5690	5690	5690	5690	858
303	20231030	161700	208403540	5690	5690	5690	5690	0
304	20231030	161600	208403540	5690	5690	5690	5690	0
305	20231030	161500	208403540	5690	5690	5690	5690	0
306	20231030	161400	208403540	5690	5690	5690	5690	0
307	20231030	161300	208403540	5690	5690	5690	5690	0
308	20231030	161200	208403540	5690	5690	5690	5690	0
309	20231030	161100	208403540	5690	5690	5690	5690	0
310	20231030	161000	208403540	5690	5690	5690	5690	0
311	20231030	160900	208403540	5690	5690	5690	5690	0
312	20231030	160800	208403540	5690	5690	5690	5690	0
313	20231030	160700	208403540	5690	5690	5690	5690	0
314	20231030	160600	208403540	5690	5690	5690	5690	0
315	20231030	160500	208403540	5690	5690	5690	5690	0
316	20231030	160400	208403540	5690	5690	5690	5690	0
317	20231030	160300	208403540	5690	5690	5690	5690	0
318	20231030	160200	208403540	5690	5690	5690	5690	0
319	20231030	160100	208403540	5690	5690	5690	5690	0
320	20231030	160000	208403540	5690	5690	5690	5690	0
321	20231030	155900	208403540	5690	5690	5690	5690	0
322	20231030	155800	208403540	5690	5690	5690	5690	0
323	20231030	155700	208403540	5690	5690	5690	5690	0
324	20231030	155600	208403540	5690	5690	5690	5690	0
325	20231030	155500	208403540	5690	5690	5690	5690	0
326	20231030	155400	208403540	5690	5690	5690	5690	0
327	20231030	155300	208403540	5690	5690	5690	5690	0
328	20231030	155200	208403540	5690	5690	5690	5690	0
329	20231030	155100	208403540	5690	5690	5690	5690	0
330	20231030	155000	208403540	5690	5690	5690	5690	0
331	20231030	154900	208403540	5690	5690	5690	5690	0
332	20231030	154800	208403540	5690	5690	5690	5690	858
333	20231030	154700	208403540	5690	5690	5690	5690	0
334	20231030	154600	208403540	5690	5690	5690	5690	0
335	20231030	154500	208403540	5690	5690	5690	5690	0
336	20231030	154400	208403540	5690	5690	5690	5690	0
337	20231030	154300	208403540	5690	5690	5690	5690	0
338	20231030	154200	208403540	5690	5690	5690	5690	0
339	20231030	154100	208403540	5690	5690	5690	5690	0
340	20231030	154000	208403540	5690	5690	5690	5690	0
341	20231030	153900	208403540	5690	5690	5690	5690	0
342	20231030	153800	208403540	5690	5690	5690	5690	0
343	20231030	153700	208403540	5690	5690	5690	5690	0
344	20231030	153600	208403540	5690	5690	5690	5690	0
345	20231030	153500	208403540	5690	5690	5690	5690	0
346	20231030	153400	208403540	5690	5690	5690	5690	0
347	20231030	153300	208403540	5690	5690	5690	5690	0
348	20231030	153200	208403540	5690	5690	5690	5690	0
349	20231030	153100	208403540	5690	5690	5690	5690	0
350	20231030	153000	208403540	5690	5690	5690	5690	858
351	20231030	152900	203521520	5650	5650	5650	5650	0
352	20231030	152800	203521520	5650	5650	5650	5650	0
353	20231030	152700	203521520	5650	5650	5650	5650	0
354	20231030	152600	203521520	5650	5650	5650	5650	0
355	20231030	152500	203521520	5650	5650	5650	5650	0
356	20231030	152400	203521520	5650	5650	5650	5650	0
357	20231030	152300	203521520	5650	5650	5650	5650	0
358	20231030	152200	203521520	5650	5650	5650	5650	0
359	20231030	152100	203521520	5650	5650	5650	5650	0
360	20231030	152000	203521520	5650	5650	5650	5650	0
361	20231030	151900	203521520	5650	5650	5650	5630	211
362	20231030	151800	202332250	5630	5620	5630	5620	124
363	20231030	151700	201634240	5620	5620	5620	5620	21
364	20231030	151600	201516220	5610	5610	5610	5610	95
365	20231030	151500	200983270	5600	5600	5600	5600	49
366	20231030	151400	200708870	5590	5610	5610	5590	178
367	20231030	151300	199712250	5590	5590	5590	5590	75
368	20231030	151200	199293000	5580	5580	5580	5580	0
369	20231030	151100	199293000	5580	5580	5580	5580	0
370	20231030	151000	199293000	5580	5610	5610	5580	67
371	20231030	150900	198918820	5610	5610	5610	5610	0
372	20231030	150800	198918820	5610	5590	5610	5580	58
373	20231030	150700	198594840	5590	5590	5590	5590	26
374	20231030	150600	198449500	5580	5600	5600	5580	368
375	20231030	150500	196393180	5600	5600	5600	5600	2
376	20231030	150400	196381980	5600	5600	5600	5600	1
377	20231030	150300	196376380	5600	5600	5600	5600	42
378	20231030	150200	196141180	5600	5600	5600	5600	35
379	20231030	150100	195945180	5600	5560	5600	5560	659
380	20231030	150000	192264460	5570	5590	5590	5570	942
381	20231030	145900	187001580	5600	5600	5600	5600	39
382	20231030	145800	186783180	5600	5600	5600	5600	0
383	20231030	145700	186783180	5600	5600	5600	5600	1
384	20231030	145600	186777580	5590	5590	5590	5590	500
385	20231030	145500	183982580	5600	5590	5600	5590	57
386	20231030	145400	183663900	5590	5590	5590	5590	1
387	20231030	145300	183658310	5600	5600	5600	5600	1
388	20231030	145200	183652710	5600	5600	5600	5600	0
389	20231030	145100	183652710	5600	5600	5600	5600	0
390	20231030	145000	183652710	5600	5600	5600	5600	0
391	20231030	144900	183652710	5600	5600	5600	5600	0
392	20231030	144800	183652710	5600	5590	5600	5590	122
393	20231030	144700	182970510	5590	5590	5590	5590	41
394	20231030	144600	182741320	5590	5590	5590	5590	0
395	20231030	144500	182741320	5590	5590	5590	5590	57
396	20231030	144400	182422690	5590	5590	5590	5590	0
397	20231030	144300	182422690	5590	5600	5600	5590	152
398	20231030	144200	181572510	5610	5610	5610	5610	2
399	20231030	144100	181561290	5610	5610	5610	5610	0
400	20231030	144000	181561290	5610	5600	5610	5600	59
401	20231030	143900	181230880	5600	5600	5600	5600	109
402	20231030	143800	180620480	5600	5610	5610	5600	34
403	20231030	143700	180429940	5600	5600	5600	5600	50
404	20231030	143600	180149940	5610	5610	5610	5610	0
405	20231030	143500	180149940	5610	5610	5610	5610	1
406	20231030	143400	180144330	5600	5610	5610	5600	100
407	20231030	143300	179584320	5610	5610	5610	5610	2
408	20231030	143200	179573100	5610	5610	5610	5610	3
409	20231030	143100	179556270	5610	5610	5610	5610	0
410	20231030	143000	179556270	5610	5610	5610	5610	0
411	20231030	142900	179556270	5610	5610	5610	5610	0
412	20231030	142800	179556270	5610	5610	5610	5610	0
413	20231030	142700	179556270	5610	5610	5610	5610	40
414	20231030	142600	179331870	5610	5610	5610	5610	78
415	20231030	142500	178894290	5610	5610	5610	5610	0
416	20231030	142400	178894290	5610	5610	5610	5610	0
417	20231030	142300	178894290	5610	5610	5610	5610	0
418	20231030	142200	178894290	5610	5610	5610	5610	17
419	20231030	142100	178798920	5610	5610	5610	5610	590
420	20231030	142000	175489020	5610	5610	5610	5610	0
421	20231030	141900	175489020	5610	5610	5610	5610	20
422	20231030	141800	175376820	5610	5610	5610	5610	0
423	20231030	141700	175376820	5610	5610	5610	5610	0
424	20231030	141600	175376820	5610	5610	5610	5610	0
425	20231030	141500	175376820	5610	5610	5610	5610	0
426	20231030	141400	175376820	5610	5610	5610	5610	13
427	20231030	141300	175303890	5610	5610	5610	5610	0
428	20231030	141200	175303890	5610	5610	5610	5610	0
429	20231030	141100	175303890	5610	5610	5620	5610	86
430	20231030	141000	174821420	5610	5610	5610	5610	0
431	20231030	140900	174821420	5610	5610	5610	5610	0
432	20231030	140800	174821420	5610	5610	5610	5610	1
433	20231030	140700	174815810	5610	5610	5610	5610	14
434	20231030	140600	174737270	5600	5610	5610	5600	32
435	20231030	140500	174558010	5600	5600	5600	5600	0
436	20231030	140400	174558010	5600	5600	5600	5600	233
437	20231030	140300	173253210	5590	5590	5590	5590	0
438	20231030	140200	173253210	5590	5590	5590	5590	0
439	20231030	140100	173253210	5590	5610	5610	5590	122
440	20231030	140000	172569840	5610	5610	5610	5610	0
441	20231030	135900	172569840	5610	5610	5610	5610	0
442	20231030	135800	172569840	5610	5610	5610	5610	251
443	20231030	135700	171161730	5630	5630	5630	5630	0
444	20231030	135600	171161730	5630	5630	5630	5630	5
445	20231030	135500	171133580	5630	5630	5630	5630	0
446	20231030	135400	171133580	5630	5630	5630	5630	0
447	20231030	135300	171133580	5630	5630	5630	5630	47
448	20231030	135200	170868970	5630	5630	5630	5630	25
449	20231030	135100	170728220	5630	5620	5630	5620	61
450	20231030	135000	170385150	5620	5620	5620	5620	0
451	20231030	134900	170385150	5620	5620	5620	5620	38
452	20231030	134800	170171590	5620	5620	5620	5620	18
453	20231030	134700	170070430	5630	5630	5630	5630	0
454	20231030	134600	170070430	5630	5620	5630	5620	32
455	20231030	134500	169890580	5620	5620	5620	5620	0
456	20231030	134400	169890580	5620	5620	5620	5620	239
457	20231030	134300	168547400	5630	5630	5630	5630	0
458	20231030	134200	168547400	5630	5630	5630	5630	10
459	20231030	134100	168491100	5630	5630	5630	5630	32
460	20231030	134000	168310940	5630	5630	5630	5630	0
461	20231030	133900	168310940	5630	5630	5630	5630	36
462	20231030	133800	168108260	5630	5630	5630	5630	25
463	20231030	133700	167967510	5630	5630	5630	5630	0
464	20231030	133600	167967510	5630	5650	5650	5630	300
465	20231030	133500	166273710	5680	5680	5680	5680	0
466	20231030	133400	166273710	5680	5680	5680	5680	0
467	20231030	133300	166273710	5680	5680	5680	5680	0
468	20231030	133200	166273710	5680	5680	5680	5680	0
469	20231030	133100	166273710	5680	5660	5680	5660	879
470	20231030	133000	161298550	5660	5660	5660	5660	27
471	20231030	132900	161145730	5660	5660	5660	5660	0
472	20231030	132800	161145730	5660	5670	5670	5660	710
473	20231030	132700	157126050	5680	5680	5680	5680	0
474	20231030	132600	157126050	5680	5680	5680	5680	0
475	20231030	132500	157126050	5680	5680	5680	5680	85
476	20231030	132400	156643250	5680	5680	5680	5680	0
477	20231030	132300	156643250	5680	5680	5680	5680	59
478	20231030	132200	156308130	5680	5680	5680	5680	0
479	20231030	132100	156308130	5680	5680	5680	5680	0
480	20231030	132000	156308130	5680	5680	5680	5680	28
481	20231030	131900	156149090	5680	5680	5680	5680	0
482	20231030	131800	156149090	5680	5680	5680	5680	1
483	20231030	131700	156143410	5690	5690	5690	5690	15
484	20231030	131600	156058060	5690	5680	5690	5680	334
485	20231030	131500	154160930	5670	5670	5670	5670	41
486	20231030	131400	153928460	5670	5670	5670	5670	10
487	20231030	131300	153871760	5660	5660	5660	5660	0
488	20231030	131200	153871760	5660	5660	5660	5660	44
489	20231030	131100	153622720	5660	5660	5660	5660	20
490	20231030	131000	153509520	5660	5660	5660	5660	40
491	20231030	130900	153283120	5660	5660	5660	5660	0
492	20231030	130800	153283120	5660	5650	5660	5650	190
493	20231030	130700	152207750	5650	5650	5650	5650	46
494	20231030	130600	151947850	5650	5660	5660	5650	11
495	20231030	130500	151885690	5650	5650	5650	5650	34
496	20231030	130400	151693590	5650	5650	5650	5650	0
497	20231030	130300	151693590	5650	5650	5650	5650	28
498	20231030	130200	151535390	5650	5650	5650	5650	20
499	20231030	130100	151422390	5650	5650	5650	5650	0
500	20231030	130000	151422390	5650	5650	5650	5650	0
501	20231030	125900	151422390	5650	5650	5650	5650	36
502	20231030	125800	151218990	5650	5650	5650	5650	0
503	20231030	125700	151218990	5650	5650	5650	5650	46
504	20231030	125600	150959090	5650	5650	5650	5650	0
505	20231030	125500	150959090	5650	5650	5650	5650	10
506	20231030	125400	150902590	5660	5660	5660	5660	1
507	20231030	125300	150896930	5660	5660	5660	5660	0
508	20231030	125200	150896930	5660	5650	5660	5650	277
509	20231030	125100	149329960	5640	5620	5640	5620	1656
510	20231030	125000	140007960	5600	5600	5600	5600	0
511	20231030	124900	140007960	5600	5600	5600	5600	33
512	20231030	124800	139823160	5600	5600	5600	5600	0
513	20231030	124700	139823160	5600	5600	5600	5600	52
514	20231030	124600	139531960	5610	5610	5610	5610	60
515	20231030	124500	139195360	5600	5600	5600	5600	198
516	20231030	124400	138086560	5590	5590	5590	5590	104
517	20231030	124300	137505200	5600	5600	5600	5600	10
518	20231030	124200	137449200	5600	5600	5600	5600	184
519	20231030	124100	136418800	5600	5600	5600	5600	0
520	20231030	124000	136418800	5600	5600	5600	5600	0
521	20231030	123900	136418800	5600	5600	5600	5600	33
522	20231030	123800	136234000	5600	5600	5600	5600	0
523	20231030	123700	136234000	5600	5610	5610	5600	34
524	20231030	123600	136043520	5610	5610	5610	5610	12
525	20231030	123500	135976200	5610	5610	5610	5610	0
526	20231030	123400	135976200	5610	5610	5610	5610	1
527	20231030	123300	135970590	5620	5610	5620	5610	2
528	20231030	123200	135959360	5610	5610	5610	5610	0
529	20231030	123100	135959360	5610	5610	5610	5610	277
530	20231030	123000	134405390	5610	5610	5610	5610	15
531	20231030	122900	134321240	5610	5600	5610	5600	42
532	20231030	122800	134085990	5600	5600	5600	5600	0
533	20231030	122700	134085990	5600	5600	5600	5600	0
534	20231030	122600	134085990	5600	5600	5600	5600	43
535	20231030	122500	133845190	5600	5590	5600	5590	210
536	20231030	122400	132669550	5590	5590	5590	5590	5
537	20231030	122300	132641600	5590	5590	5590	5590	10
538	20231030	122200	132585700	5590	5590	5590	5590	0
539	20231030	122100	132585700	5590	5590	5590	5590	55
540	20231030	122000	132278250	5600	5600	5600	5600	1
541	20231030	121900	132272650	5590	5590	5590	5590	10
542	20231030	121800	132216750	5600	5600	5600	5600	8
543	20231030	121700	132171950	5600	5600	5600	5600	17
544	20231030	121600	132076750	5600	5600	5600	5600	24
545	20231030	121500	131942350	5600	5600	5600	5600	0
546	20231030	121400	131942350	5600	5600	5600	5600	28
547	20231030	121300	131785550	5600	5610	5610	5600	20
548	20231030	121200	131673510	5610	5600	5610	5600	5
549	20231030	121100	131645470	5610	5610	5610	5610	21
550	20231030	121000	131527660	5610	5610	5610	5610	5
551	20231030	120900	131499610	5600	5600	5600	5600	46
552	20231030	120800	131242010	5600	5600	5600	5600	0
553	20231030	120700	131242010	5600	5600	5600	5600	0
554	20231030	120600	131242010	5600	5620	5620	5600	2463
555	20231030	120500	117423590	5620	5620	5620	5620	0
556	20231030	120400	117423590	5620	5620	5620	5620	50
557	20231030	120300	117142590	5630	5630	5630	5630	4
558	20231030	120200	117120070	5620	5620	5620	5620	0
559	20231030	120100	117120070	5620	5620	5620	5620	179
560	20231030	120000	116114090	5620	5620	5620	5620	56
561	20231030	115900	115799370	5620	5620	5620	5620	27
562	20231030	115800	115647630	5620	5620	5620	5620	0
563	20231030	115700	115647630	5620	5620	5620	5620	0
564	20231030	115600	115647630	5620	5620	5620	5620	376
565	20231030	115500	113534510	5630	5630	5630	5630	0
566	20231030	115400	113534510	5630	5630	5630	5630	0
567	20231030	115300	113534510	5630	5630	5630	5630	1
568	20231030	115200	113528880	5630	5630	5630	5630	0
569	20231030	115100	113528880	5630	5630	5630	5630	0
570	20231030	115000	113528880	5630	5630	5630	5630	65
571	20231030	114900	113162930	5640	5640	5640	5640	0
572	20231030	114800	113162930	5640	5640	5640	5640	38
573	20231030	114700	112948610	5630	5630	5630	5630	46
574	20231030	114600	112689630	5630	5630	5630	5630	795
575	20231030	114500	108213780	5620	5620	5620	5620	51
576	20231030	114400	107927160	5620	5620	5620	5620	0
577	20231030	114300	107927160	5620	5620	5620	5620	55
578	20231030	114200	107618060	5620	5620	5620	5620	1
579	20231030	114100	107612440	5630	5630	5630	5630	128
580	20231030	114000	106891800	5630	5630	5630	5630	1
581	20231030	113900	106886170	5630	5630	5630	5630	0
582	20231030	113800	106886170	5630	5630	5630	5630	2
583	20231030	113700	106874910	5630	5630	5630	5630	0
584	20231030	113600	106874910	5630	5630	5630	5630	1
585	20231030	113500	106869280	5620	5620	5620	5620	45
586	20231030	113400	106616380	5620	5620	5620	5620	50
587	20231030	113300	106335380	5620	5620	5620	5620	3
588	20231030	113200	106318520	5630	5630	5630	5630	360
589	20231030	113100	104291720	5620	5620	5620	5620	62
590	20231030	113000	103943280	5630	5630	5630	5630	4
591	20231030	112900	103920760	5630	5630	5630	5630	5
592	20231030	112800	103892610	5630	5630	5630	5630	0
593	20231030	112700	103892610	5630	5630	5630	5630	38
594	20231030	112600	103678670	5630	5630	5630	5630	0
595	20231030	112500	103678670	5630	5630	5630	5630	1
596	20231030	112400	103673040	5630	5630	5630	5630	0
597	20231030	112300	103673040	5630	5630	5630	5630	1
598	20231030	112200	103667410	5620	5620	5620	5620	25
599	20231030	112100	103526910	5620	5620	5620	5620	0
600	20231030	112000	103526910	5620	5620	5620	5620	22
601	20231030	111900	103403270	5630	5630	5630	5630	24
602	20231030	111800	103268150	5630	5630	5630	5630	20
603	20231030	111700	103155550	5630	5630	5630	5630	20
604	20231030	111600	103042950	5630	5630	5630	5630	0
605	20231030	111500	103042950	5630	5630	5630	5630	0
606	20231030	111400	103042950	5630	5630	5630	5630	181
607	20231030	111300	102023920	5640	5640	5640	5640	0
608	20231030	111200	102023920	5640	5640	5640	5640	0
609	20231030	111100	102023920	5640	5640	5640	5640	0
610	20231030	111000	102023920	5640	5650	5650	5640	468
611	20231030	110900	99379950	5660	5660	5660	5660	0
612	20231030	110800	99379950	5660	5660	5660	5660	0
613	20231030	110700	99379950	5660	5660	5660	5660	18
614	20231030	110600	99278070	5670	5670	5670	5670	0
615	20231030	110500	99278070	5670	5670	5670	5670	0
616	20231030	110400	99278070	5670	5670	5670	5670	0
617	20231030	110300	99278070	5670	5670	5670	5670	19
618	20231030	110200	99170340	5670	5670	5670	5670	13
619	20231030	110100	99096630	5670	5670	5670	5670	13
620	20231030	110000	99022920	5680	5680	5680	5680	0
621	20231030	105900	99022920	5680	5680	5680	5680	0
622	20231030	105800	99022920	5680	5670	5680	5670	4
623	20231030	105700	99000230	5670	5660	5670	5660	162
624	20231030	105600	98082590	5660	5660	5660	5660	1
625	20231030	105500	98076930	5670	5670	5670	5670	320
626	20231030	105400	96262530	5660	5660	5660	5660	0
627	20231030	105300	96262530	5660	5660	5660	5660	38
628	20231030	105200	96047450	5650	5660	5660	5650	146
629	20231030	105100	95222330	5660	5660	5660	5660	117
630	20231030	105000	94560110	5660	5660	5670	5660	75
631	20231030	104900	94135470	5670	5670	5670	5670	0
632	20231030	104800	94135470	5670	5660	5670	5660	918
633	20231030	104700	88930790	5650	5650	5650	5650	0
634	20231030	104600	88930790	5650	5650	5650	5650	236
635	20231030	104500	87597390	5660	5660	5660	5660	0
636	20231030	104400	87597390	5660	5640	5660	5630	908
637	20231030	104300	82466310	5640	5640	5640	5640	0
638	20231030	104200	82466310	5640	5640	5640	5640	1
639	20231030	104100	82460670	5640	5640	5640	5640	0
640	20231030	104000	82460670	5640	5640	5640	5640	1
641	20231030	103900	82455030	5650	5650	5650	5650	0
642	20231030	103800	82455030	5650	5650	5650	5650	0
643	20231030	103700	82455030	5650	5650	5650	5650	0
644	20231030	103600	82455030	5650	5650	5650	5650	0
645	20231030	103500	82455030	5650	5650	5650	5650	5
646	20231030	103400	82426780	5650	5650	5650	5650	41
647	20231030	103300	82195130	5650	5650	5650	5650	1
648	20231030	103200	82189480	5610	5610	5610	5610	0
649	20231030	103100	82189480	5610	5610	5610	5610	0
650	20231030	103000	82189480	5610	5610	5620	5610	559
651	20231030	102900	79048740	5610	5610	5610	5610	11
652	20231030	102800	78987030	5610	5610	5610	5610	50
653	20231030	102700	78706530	5610	5610	5610	5610	2
654	20231030	102600	78695310	5610	5610	5610	5610	70
655	20231030	102500	78302610	5610	5610	5610	5610	35
656	20231030	102400	78106260	5620	5620	5620	5620	236
657	20231030	102300	76779940	5610	5610	5610	5610	230
658	20231030	102200	75489640	5620	5620	5620	5620	3
659	20231030	102100	75472780	5620	5620	5620	5620	1
660	20231030	102000	75467160	5610	5610	5610	5610	631
661	20231030	101900	71927250	5620	5620	5620	5620	37
662	20231030	101800	71719310	5650	5650	5650	5650	10
663	20231030	101700	71662810	5650	5650	5650	5650	99
664	20231030	101600	71103460	5610	5620	5620	5610	47
665	20231030	101500	70839490	5630	5630	5630	5630	763
666	20231030	101400	66543800	5650	5650	5650	5650	0
667	20231030	101300	66543800	5650	5630	5650	5630	12
668	20231030	101200	66476200	5650	5630	5650	5630	51
669	20231030	101100	66189050	5630	5640	5640	5630	73
670	20231030	101000	65778040	5630	5630	5630	5630	0
671	20231030	100900	65778040	5630	5630	5630	5630	28
672	20231030	100800	65620400	5610	5610	5610	5610	0
673	20231030	100700	65620400	5610	5610	5610	5610	51
674	20231030	100600	65334290	5610	5610	5610	5610	0
675	20231030	100500	65334290	5610	5610	5610	5610	68
676	20231030	100400	64952810	5610	5600	5620	5600	977
677	20231030	100300	59472270	5600	5630	5630	5600	1124
678	20231030	100200	53147420	5630	5630	5630	5630	15
679	20231030	100100	53062970	5630	5610	5630	5600	338
680	20231030	100000	51160790	5600	5600	5600	5600	66
681	20231030	095900	50791190	5600	5600	5600	5600	39
682	20231030	095800	50572790	5600	5600	5600	5600	0
683	20231030	095700	50572790	5600	5600	5600	5600	0
684	20231030	095600	50572790	5600	5600	5600	5600	60
685	20231030	095500	50236790	5610	5600	5610	5600	300
686	20231030	095400	48554790	5600	5600	5600	5600	1
687	20231030	095300	48549190	5550	5590	5590	5550	104
688	20231030	095200	47970190	5600	5570	5600	5560	469
689	20231030	095100	45346200	5560	5560	5560	5560	96
690	20231030	095000	44812440	5560	5560	5560	5560	400
691	20231030	094900	42588440	5560	5560	5560	5560	1
692	20231030	094800	42582880	5540	5560	5560	5540	91
693	20231030	094700	42078700	5560	5560	5560	5560	1
694	20231030	094600	42073140	5560	5560	5560	5560	1
695	20231030	094500	42067580	5550	5550	5550	5550	102
696	20231030	094400	41501480	5550	5550	5550	5550	0
697	20231030	094300	41501480	5550	5550	5550	5550	405
698	20231030	094200	39253730	5550	5590	5590	5550	39
699	20231030	094100	39036190	5600	5600	5600	5600	1
700	20231030	094000	39030590	5600	5600	5600	5600	0
701	20231030	093900	39030590	5600	5600	5600	5600	8
702	20231030	093800	38985790	5600	5600	5600	5600	291
703	20231030	093700	37356190	5600	5590	5600	5550	58
704	20231030	093600	37033850	5590	5590	5590	5590	6
705	20231030	093500	37000310	5600	5590	5600	5520	372
706	20231030	093400	34938410	5590	5590	5590	5590	2
707	20231030	093300	34927230	5580	5600	5600	5580	98
708	20231030	093200	34380170	5590	5590	5590	5590	3
709	20231030	093100	34363400	5580	5580	5580	5580	2
710	20231030	093000	34352240	5560	5560	5560	5560	0
711	20231030	092900	34352240	5560	5560	5560	5560	35
712	20231030	092800	34157640	5600	5600	5600	5600	1
713	20231030	092700	34152040	5570	5570	5570	5570	100
714	20231030	092600	33595040	5580	5580	5580	5580	133
715	20231030	092500	32852900	5600	5590	5600	5590	31
716	20231030	092400	32679600	5600	5600	5600	5600	20
717	20231030	092300	32567600	5600	5600	5600	5600	502
718	20231030	092200	29756400	5600	5630	5630	5550	152
719	20231030	092100	28907670	5600	5580	5620	5580	609
720	20231030	092000	25494670	5510	5540	5590	5510	353
721	20231030	091900	23545340	5550	5520	5550	5520	921
722	20231030	091800	18455600	5480	5520	5520	5480	83
723	20231030	091700	18000000	5480	5510	5510	5470	2110
724	20231030	091600	6428800	5530	5530	5530	5530	0
725	20231030	091500	6428800	5530	5530	5530	5530	45
726	20231030	091400	6179950	5530	5510	5530	5510	131
727	20231030	091300	5456700	5530	5530	5530	5530	1
728	20231030	091200	5451170	5530	5530	5530	5530	0
729	20231030	091100	5451170	5530	5530	5530	5480	103
730	20231030	091000	4884450	5520	5550	5550	5520	359
731	20231030	090900	2894850	5590	5590	5590	5590	1
732	20231030	090800	2889260	5550	5580	5580	5550	28
733	20231030	090700	2733310	5590	5600	5600	5590	5
734	20231030	090600	2705320	5610	5610	5610	5610	5
735	20231030	090500	2677270	5620	5610	5620	5610	28
736	20231030	090400	2519970	5590	5600	5600	5590	314
737	20231030	090300	763060	5600	5600	5600	5600	63
738	20231030	090200	410260	5620	5620	5620	5620	0
739	20231030	090100	410260	5620	5620	5620	5620	0
740	20231030	090000	410260	5620	5620	5620	5620	73