KissMeData/003220/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183900	819974740	15690	15690	15690	15690	1359
3	20231030	183800	819974740	15690	15690	15690	15690	0
4	20231030	183700	819974740	15690	15690	15690	15690	0
5	20231030	183600	819974740	15690	15690	15690	15690	0
6	20231030	183500	819974740	15690	15690	15690	15690	0
7	20231030	183400	819974740	15690	15690	15690	15690	0
8	20231030	183300	819974740	15690	15690	15690	15690	0
9	20231030	183200	819974740	15690	15690	15690	15690	0
10	20231030	183100	819974740	15690	15690	15690	15690	0
11	20231030	183000	819974740	15690	15690	15690	15690	0
12	20231030	182900	819974740	15690	15690	15690	15690	0
13	20231030	182800	819974740	15690	15690	15690	15690	0
14	20231030	182700	819974740	15690	15690	15690	15690	0
15	20231030	182600	819974740	15690	15690	15690	15690	0
16	20231030	182500	819974740	15690	15690	15690	15690	0
17	20231030	182400	819974740	15690	15690	15690	15690	0
18	20231030	182300	819974740	15690	15690	15690	15690	0
19	20231030	182200	819974740	15690	15690	15690	15690	0
20	20231030	182100	819974740	15690	15690	15690	15690	0
21	20231030	182000	819974740	15690	15690	15690	15690	0
22	20231030	181900	819974740	15690	15690	15690	15690	0
23	20231030	181800	819974740	15690	15690	15690	15690	0
24	20231030	181700	819974740	15690	15690	15690	15690	0
25	20231030	181600	819974740	15690	15690	15690	15690	0
26	20231030	181500	819974740	15690	15690	15690	15690	0
27	20231030	181400	819974740	15690	15690	15690	15690	0
28	20231030	181300	819974740	15690	15690	15690	15690	0
29	20231030	181200	819974740	15690	15690	15690	15690	0
30	20231030	181100	819974740	15690	15690	15690	15690	0
31	20231030	181000	819974740	15690	15690	15690	15690	0
32	20231030	180900	819974740	15690	15690	15690	15690	1359
33	20231030	180800	819974740	15690	15690	15690	15690	0
34	20231030	180700	819974740	15690	15690	15690	15690	0
35	20231030	180600	819974740	15690	15690	15690	15690	0
36	20231030	180500	819974740	15690	15690	15690	15690	0
37	20231030	180400	819974740	15690	15690	15690	15690	0
38	20231030	180300	819974740	15690	15690	15690	15690	0
39	20231030	180200	819974740	15690	15690	15690	15690	0
40	20231030	180100	819974740	15690	15690	15690	15690	0
41	20231030	180000	819974740	15690	15690	15690	15690	0
42	20231030	175900	819974740	15690	15690	15690	15690	0
43	20231030	175800	819974740	15690	15690	15690	15690	0
44	20231030	175700	819974740	15690	15690	15690	15690	0
45	20231030	175600	819974740	15690	15690	15690	15690	0
46	20231030	175500	819974740	15690	15690	15690	15690	0
47	20231030	175400	819974740	15690	15690	15690	15690	0
48	20231030	175300	819974740	15690	15690	15690	15690	0
49	20231030	175200	819974740	15690	15690	15690	15690	0
50	20231030	175100	819974740	15690	15690	15690	15690	0
51	20231030	175000	819974740	15690	15690	15690	15690	0
52	20231030	174900	819974740	15690	15690	15690	15690	0
53	20231030	174800	819974740	15690	15690	15690	15690	0
54	20231030	174700	819974740	15690	15690	15690	15690	0
55	20231030	174600	819974740	15690	15690	15690	15690	0
56	20231030	174500	819974740	15690	15690	15690	15690	0
57	20231030	174400	819974740	15690	15690	15690	15690	0
58	20231030	174300	819974740	15690	15690	15690	15690	0
59	20231030	174200	819974740	15690	15690	15690	15690	0
60	20231030	174100	819974740	15690	15690	15690	15690	0
61	20231030	174000	819974740	15690	15690	15690	15690	0
62	20231030	173900	819974740	15690	15690	15690	15690	1359
63	20231030	173800	819974740	15690	15690	15690	15690	0
64	20231030	173700	819974740	15690	15690	15690	15690	0
65	20231030	173600	819974740	15690	15690	15690	15690	0
66	20231030	173500	819974740	15690	15690	15690	15690	0
67	20231030	173400	819974740	15690	15690	15690	15690	0
68	20231030	173300	819974740	15690	15690	15690	15690	0
69	20231030	173200	819974740	15690	15690	15690	15690	0
70	20231030	173100	819974740	15690	15690	15690	15690	0
71	20231030	173000	819974740	15690	15690	15690	15690	0
72	20231030	172900	819974740	15690	15690	15690	15690	0
73	20231030	172800	819974740	15690	15690	15690	15690	0
74	20231030	172700	819974740	15690	15690	15690	15690	0
75	20231030	172600	819974740	15690	15690	15690	15690	0
76	20231030	172500	819974740	15690	15690	15690	15690	0
77	20231030	172400	819974740	15690	15690	15690	15690	0
78	20231030	172300	819974740	15690	15690	15690	15690	0
79	20231030	172200	819974740	15690	15690	15690	15690	0
80	20231030	172100	819974740	15690	15690	15690	15690	0
81	20231030	172000	819974740	15690	15690	15690	15690	0
82	20231030	171900	819974740	15690	15690	15690	15690	0
83	20231030	171800	819974740	15690	15690	15690	15690	0
84	20231030	171700	819974740	15690	15690	15690	15690	0
85	20231030	171600	819974740	15690	15690	15690	15690	0
86	20231030	171500	819974740	15690	15690	15690	15690	0
87	20231030	171400	819974740	15690	15690	15690	15690	0
88	20231030	171300	819974740	15690	15690	15690	15690	0
89	20231030	171200	819974740	15690	15690	15690	15690	0
90	20231030	171100	819974740	15690	15690	15690	15690	0
91	20231030	171000	819974740	15690	15690	15690	15690	0
92	20231030	170900	819974740	15690	15690	15690	15690	1359
93	20231030	170800	819974740	15690	15690	15690	15690	0
94	20231030	170700	819974740	15690	15690	15690	15690	0
95	20231030	170600	819974740	15690	15690	15690	15690	0
96	20231030	170500	819974740	15690	15690	15690	15690	0
97	20231030	170400	819974740	15690	15690	15690	15690	0
98	20231030	170300	819974740	15690	15690	15690	15690	0
99	20231030	170200	819974740	15690	15690	15690	15690	0
100	20231030	170100	819974740	15690	15690	15690	15690	0
101	20231030	170000	819974740	15690	15690	15690	15690	0
102	20231030	165900	819974740	15690	15690	15690	15690	0
103	20231030	165800	819974740	15690	15690	15690	15690	0
104	20231030	165700	819974740	15690	15690	15690	15690	0
105	20231030	165600	819974740	15690	15690	15690	15690	0
106	20231030	165500	819974740	15690	15690	15690	15690	0
107	20231030	165400	819974740	15690	15690	15690	15690	0
108	20231030	165300	819974740	15690	15690	15690	15690	0
109	20231030	165200	819974740	15690	15690	15690	15690	0
110	20231030	165100	819974740	15690	15690	15690	15690	0
111	20231030	165000	819974740	15690	15690	15690	15690	0
112	20231030	164900	819974740	15690	15690	15690	15690	0
113	20231030	164800	819974740	15690	15690	15690	15690	0
114	20231030	164700	819974740	15690	15690	15690	15690	0
115	20231030	164600	819974740	15690	15690	15690	15690	0
116	20231030	164500	819974740	15690	15690	15690	15690	0
117	20231030	164400	819974740	15690	15690	15690	15690	0
118	20231030	164300	819974740	15690	15690	15690	15690	0
119	20231030	164200	819974740	15690	15690	15690	15690	0
120	20231030	164100	819974740	15690	15690	15690	15690	0
121	20231030	164000	819974740	15690	15690	15690	15690	0
122	20231030	163900	819974740	15690	15690	15690	15690	1359
123	20231030	163800	819974740	15690	15690	15690	15690	0
124	20231030	163700	819974740	15690	15690	15690	15690	0
125	20231030	163600	819974740	15690	15690	15690	15690	0
126	20231030	163500	819974740	15690	15690	15690	15690	0
127	20231030	163400	819974740	15690	15690	15690	15690	0
128	20231030	163300	819974740	15690	15690	15690	15690	0
129	20231030	163200	819974740	15690	15690	15690	15690	0
130	20231030	163100	819974740	15690	15690	15690	15690	0
131	20231030	163000	819974740	15690	15690	15690	15690	0
132	20231030	162900	819974740	15690	15690	15690	15690	0
133	20231030	162800	819974740	15690	15690	15690	15690	0
134	20231030	162700	819974740	15690	15690	15690	15690	0
135	20231030	162600	819974740	15690	15690	15690	15690	0
136	20231030	162500	819974740	15690	15690	15690	15690	0
137	20231030	162400	819974740	15690	15690	15690	15690	0
138	20231030	162300	819974740	15690	15690	15690	15690	0
139	20231030	162200	819974740	15690	15690	15690	15690	0
140	20231030	162100	819974740	15690	15690	15690	15690	0
141	20231030	162000	819974740	15690	15690	15690	15690	0
142	20231030	161900	819974740	15690	15690	15690	15690	0
143	20231030	161800	819974740	15690	15690	15690	15690	0
144	20231030	161700	819974740	15690	15690	15690	15690	0
145	20231030	161600	819974740	15690	15690	15690	15690	0
146	20231030	161500	819974740	15690	15690	15690	15690	0
147	20231030	161400	819974740	15690	15690	15690	15690	0
148	20231030	161300	819974740	15690	15690	15690	15690	0
149	20231030	161200	819974740	15690	15690	15690	15690	0
150	20231030	161100	819974740	15690	15690	15690	15690	0
151	20231030	161000	819974740	15690	15690	15690	15690	0
152	20231030	160900	819974740	15690	15690	15690	15690	1359
153	20231030	160800	819974740	15690	15690	15690	15690	0
154	20231030	160700	819974740	15690	15690	15690	15690	0
155	20231030	160600	819974740	15690	15690	15690	15690	0
156	20231030	160500	819974740	15690	15690	15690	15690	0
157	20231030	160400	819974740	15690	15690	15690	15690	0
158	20231030	160300	819974740	15690	15690	15690	15690	0
159	20231030	160200	819974740	15690	15690	15690	15690	0
160	20231030	160100	819974740	15690	15690	15690	15690	0
161	20231030	160000	819974740	15690	15690	15690	15690	0
162	20231030	155900	819974740	15690	15690	15690	15690	0
163	20231030	155800	819974740	15690	15690	15690	15690	0
164	20231030	155700	819974740	15690	15690	15690	15690	0
165	20231030	155600	819974740	15690	15690	15690	15690	0
166	20231030	155500	819974740	15690	15690	15690	15690	0
167	20231030	155400	819974740	15690	15690	15690	15690	0
168	20231030	155300	819974740	15690	15690	15690	15690	0
169	20231030	155200	819974740	15690	15690	15690	15690	0
170	20231030	155100	819974740	15690	15690	15690	15690	0
171	20231030	155000	819974740	15690	15690	15690	15690	0
172	20231030	154900	819974740	15690	15690	15690	15690	0
173	20231030	154800	819974740	15690	15690	15690	15690	0
174	20231030	154700	819974740	15690	15690	15690	15690	0
175	20231030	154600	819974740	15690	15690	15690	15690	0
176	20231030	154500	819974740	15690	15690	15690	15690	0
177	20231030	154400	819974740	15690	15690	15690	15690	0
178	20231030	154300	819974740	15690	15690	15690	15690	0
179	20231030	154200	819974740	15690	15690	15690	15690	0
180	20231030	154100	819974740	15690	15690	15690	15690	0
181	20231030	154000	819974740	15690	15690	15690	15690	0
182	20231030	153900	819974740	15690	15690	15690	15690	1359
183	20231030	153800	819974740	15690	15690	15690	15690	0
184	20231030	153700	819974740	15690	15690	15690	15690	0
185	20231030	153600	819974740	15690	15690	15690	15690	0
186	20231030	153500	819974740	15690	15690	15690	15690	0
187	20231030	153400	819974740	15690	15690	15690	15690	0
188	20231030	153300	819974740	15690	15690	15690	15690	0
189	20231030	153200	819974740	15690	15690	15690	15690	0
190	20231030	153100	819974740	15690	15690	15690	15690	0
191	20231030	153000	819974740	15690	15690	15690	15690	1359
192	20231030	152900	798652030	15690	15690	15690	15690	0
193	20231030	152800	798652030	15690	15690	15690	15690	0
194	20231030	152700	798652030	15690	15690	15690	15690	0
195	20231030	152600	798652030	15690	15690	15690	15690	0
196	20231030	152500	798652030	15690	15690	15690	15690	0
197	20231030	152400	798652030	15690	15690	15690	15690	0
198	20231030	152300	798652030	15690	15690	15690	15690	0
199	20231030	152200	798652030	15690	15690	15690	15690	0
200	20231030	152100	798652030	15690	15690	15690	15690	0
201	20231030	152000	798652030	15690	15690	15690	15690	0
202	20231030	151900	798652030	15690	15660	15690	15660	337
203	20231030	151800	793371250	15650	15650	15650	15650	1
204	20231030	151700	793355600	15630	15630	15630	15630	41
205	20231030	151600	792714770	15650	15650	15650	15650	0
206	20231030	151500	792714770	15650	15650	15650	15650	0
207	20231030	151400	792714770	15650	15630	15650	15620	244
208	20231030	151300	788901040	15630	15630	15630	15630	0
209	20231030	151200	788901040	15630	15640	15640	15630	240
210	20231030	151100	785148060	15640	15640	15640	15640	0
211	20231030	151000	785148060	15640	15630	15640	15630	3
212	20231030	150900	785101150	15640	15630	15640	15630	63
213	20231030	150800	784116450	15630	15650	15650	15630	436
214	20231030	150700	777300730	15650	15650	15650	15650	46
215	20231030	150600	776580830	15650	15650	15650	15650	1
216	20231030	150500	776565180	15660	15660	15660	15660	2
217	20231030	150400	776533860	15650	15650	15650	15650	7
218	20231030	150300	776424310	15650	15650	15650	15650	4
219	20231030	150200	776361710	15650	15650	15650	15650	42
220	20231030	150100	775704410	15660	15660	15660	15660	0
221	20231030	150000	775704410	15660	15660	15660	15660	0
222	20231030	145900	775704410	15660	15660	15660	15660	1
223	20231030	145800	775688750	15650	15650	15650	15650	0
224	20231030	145700	775688750	15650	15630	15650	15630	128
225	20231030	145600	773687330	15640	15640	15640	15640	78
226	20231030	145500	772467410	15640	15660	15660	15640	24
227	20231030	145400	772092010	15640	15660	15660	15640	471
228	20231030	145300	764723100	15670	15670	15670	15670	0
229	20231030	145200	764723100	15670	15670	15670	15670	0
230	20231030	145100	764723100	15670	15670	15670	15670	0
231	20231030	145000	764723100	15670	15670	15670	15670	1
232	20231030	144900	764707430	15670	15670	15670	15670	0
233	20231030	144800	764707430	15670	15670	15670	15670	0
234	20231030	144700	764707430	15670	15670	15670	15670	5
235	20231030	144600	764629080	15690	15690	15690	15690	8
236	20231030	144500	764503560	15690	15690	15690	15690	5
237	20231030	144400	764425110	15700	15690	15700	15690	208
238	20231030	144300	761159900	15690	15690	15690	15690	0
239	20231030	144200	761159900	15690	15690	15690	15690	0
240	20231030	144100	761159900	15690	15690	15690	15690	3
241	20231030	144000	761112830	15660	15660	15660	15660	0
242	20231030	143900	761112830	15660	15660	15660	15660	1
243	20231030	143800	761097170	15700	15700	15700	15700	0
244	20231030	143700	761097170	15700	15700	15700	15700	0
245	20231030	143600	761097170	15700	15720	15720	15700	557
246	20231030	143500	752350830	15720	15720	15720	15720	1
247	20231030	143400	752335110	15720	15720	15720	15720	0
248	20231030	143300	752335110	15720	15720	15720	15720	1
249	20231030	143200	752319390	15720	15720	15720	15720	1
250	20231030	143100	752303670	15720	15720	15720	15720	0
251	20231030	143000	752303670	15720	15720	15720	15720	68
252	20231030	142900	751234710	15720	15720	15720	15720	110
253	20231030	142800	749505510	15720	15720	15720	15720	0
254	20231030	142700	749505510	15720	15720	15720	15720	0
255	20231030	142600	749505510	15720	15720	15720	15720	0
256	20231030	142500	749505510	15720	15720	15720	15720	0
257	20231030	142400	749505510	15720	15720	15720	15720	41
258	20231030	142300	748860990	15720	15720	15720	15720	1
259	20231030	142200	748845270	15730	15730	15730	15730	2
260	20231030	142100	748813810	15720	15720	15720	15720	6
261	20231030	142000	748719490	15720	15720	15720	15720	0
262	20231030	141900	748719490	15720	15720	15720	15720	0
263	20231030	141800	748719490	15720	15720	15720	15720	0
264	20231030	141700	748719490	15720	15720	15720	15720	0
265	20231030	141600	748719490	15720	15720	15720	15720	49
266	20231030	141500	747949210	15720	15720	15720	15720	0
267	20231030	141400	747949210	15720	15720	15720	15720	7
268	20231030	141300	747839170	15720	15720	15720	15720	0
269	20231030	141200	747839170	15720	15720	15720	15720	1
270	20231030	141100	747823450	15720	15720	15720	15720	0
271	20231030	141000	747823450	15720	15720	15720	15720	3
272	20231030	140900	747776290	15730	15730	15730	15730	0
273	20231030	140800	747776290	15730	15730	15730	15730	0
274	20231030	140700	747776290	15730	15730	15730	15730	0
275	20231030	140600	747776290	15730	15730	15730	15730	0
276	20231030	140500	747776290	15730	15730	15730	15730	0
277	20231030	140400	747776290	15730	15730	15730	15730	28
278	20231030	140300	747335850	15720	15720	15720	15720	0
279	20231030	140200	747335850	15720	15720	15720	15720	0
280	20231030	140100	747335850	15720	15720	15720	15720	3
281	20231030	140000	747288690	15710	15710	15710	15710	0
282	20231030	135900	747288690	15710	15710	15710	15710	40
283	20231030	135800	746660290	15710	15710	15710	15710	113
284	20231030	135700	744885060	15720	15720	15720	15720	63
285	20231030	135600	743894700	15720	15720	15720	15720	30
286	20231030	135500	743423100	15730	15730	15730	15730	1
287	20231030	135400	743407370	15720	15720	15720	15720	2
288	20231030	135300	743375930	15720	15720	15720	15720	1
289	20231030	135200	743360210	15720	15720	15720	15720	1
290	20231030	135100	743344490	15720	15720	15720	15720	0
291	20231030	135000	743344490	15720	15720	15720	15720	0
292	20231030	134900	743344490	15720	15720	15720	15720	0
293	20231030	134800	743344490	15720	15720	15720	15720	0
294	20231030	134700	743344490	15720	15720	15720	15720	1
295	20231030	134600	743328770	15720	15720	15720	15720	0
296	20231030	134500	743328770	15720	15720	15720	15720	0
297	20231030	134400	743328770	15720	15720	15720	15720	0
298	20231030	134300	743328770	15720	15720	15720	15720	0
299	20231030	134200	743328770	15720	15720	15720	15720	12
300	20231030	134100	743140130	15710	15740	15740	15710	57
301	20231030	134000	742244380	15740	15740	15740	15740	2
302	20231030	133900	742212900	15710	15710	15710	15710	0
303	20231030	133800	742212900	15710	15750	15750	15710	127
304	20231030	133700	740213480	15760	15760	15760	15760	171
305	20231030	133600	737518520	15800	15800	15800	15800	0
306	20231030	133500	737518520	15800	15800	15800	15800	0
307	20231030	133400	737518520	15800	15800	15800	15800	0
308	20231030	133300	737518520	15800	15800	15800	15800	0
309	20231030	133200	737518520	15800	15780	15800	15780	4
310	20231030	133100	737455340	15770	15770	15770	15770	0
311	20231030	133000	737455340	15770	15770	15770	15770	0
312	20231030	132900	737455340	15770	15770	15770	15770	7
313	20231030	132800	737344950	15770	15770	15770	15770	0
314	20231030	132700	737344950	15770	15770	15770	15770	36
315	20231030	132600	736777230	15780	15780	15780	15780	0
316	20231030	132500	736777230	15780	15780	15780	15780	0
317	20231030	132400	736777230	15780	15780	15780	15780	119
318	20231030	132300	734899410	15800	15800	15800	15800	0
319	20231030	132200	734899410	15800	15800	15800	15800	0
320	20231030	132100	734899410	15800	15800	15800	15800	0
321	20231030	132000	734899410	15800	15800	15800	15800	0
322	20231030	131900	734899410	15800	15800	15800	15800	0
323	20231030	131800	734899410	15800	15800	15800	15800	1
324	20231030	131700	734883610	15800	15800	15800	15800	3
325	20231030	131600	734836210	15800	15800	15800	15800	1
326	20231030	131500	734820410	15790	15780	15790	15780	104
327	20231030	131400	733179260	15780	15780	15780	15780	0
328	20231030	131300	733179260	15780	15780	15780	15780	0
329	20231030	131200	733179260	15780	15780	15780	15780	0
330	20231030	131100	733179260	15780	15780	15780	15780	0
331	20231030	131000	733179260	15780	15780	15780	15780	0
332	20231030	130900	733179260	15780	15780	15780	15780	0
333	20231030	130800	733179260	15780	15770	15780	15770	51
334	20231030	130700	732374910	15770	15770	15770	15770	0
335	20231030	130600	732374910	15770	15770	15770	15770	0
336	20231030	130500	732374910	15770	15770	15770	15770	0
337	20231030	130400	732374910	15770	15770	15770	15770	0
338	20231030	130300	732374910	15770	15770	15770	15770	8
339	20231030	130200	732248750	15780	15780	15780	15780	0
340	20231030	130100	732248750	15780	15780	15780	15780	3
341	20231030	130000	732201410	15780	15780	15780	15780	0
342	20231030	125900	732201410	15780	15780	15780	15780	22
343	20231030	125800	731854250	15780	15780	15780	15780	0
344	20231030	125700	731854250	15780	15800	15800	15780	300
345	20231030	125600	727116250	15810	15810	15810	15810	145
346	20231030	125500	724823800	15820	15860	15860	15820	61
347	20231030	125400	723858740	15870	15870	15870	15870	0
348	20231030	125300	723858740	15870	15870	15870	15870	0
349	20231030	125200	723858740	15870	15870	15870	15870	1
350	20231030	125100	723842870	15880	15820	15880	15820	85
351	20231030	125000	722493370	15820	15820	15820	15820	0
352	20231030	124900	722493370	15820	15820	15820	15820	75
353	20231030	124800	721306870	15890	15890	15890	15890	2
354	20231030	124700	721275090	15900	15900	15900	15900	0
355	20231030	124600	721275090	15900	15890	15900	15890	101
356	20231030	124500	719669410	15900	15900	15900	15900	0
357	20231030	124400	719669410	15900	15780	15900	15780	2000
358	20231030	124300	687951870	15780	15780	15780	15780	222
359	20231030	124200	684448710	15780	15780	15780	15780	0
360	20231030	124100	684448710	15780	15780	15780	15780	45
361	20231030	124000	683738610	15800	15800	15800	15800	0
362	20231030	123900	683738610	15800	15800	15800	15800	3
363	20231030	123800	683691210	15780	15780	15780	15780	0
364	20231030	123700	683691210	15780	15780	15780	15780	159
365	20231030	123600	681182190	15780	15780	15780	15780	23
366	20231030	123500	680819250	15780	15780	15780	15780	1
367	20231030	123400	680803470	15790	15790	15790	15790	11
368	20231030	123300	680629780	15790	15790	15790	15790	0
369	20231030	123200	680629780	15790	15790	15790	15790	0
370	20231030	123100	680629780	15790	15760	15790	15760	127
371	20231030	123000	678626200	15760	15760	15760	15760	10
372	20231030	122900	678468600	15760	15760	15760	15760	0
373	20231030	122800	678468600	15760	15760	15760	15760	5
374	20231030	122700	678389800	15760	15760	15760	15760	0
375	20231030	122600	678389800	15760	15760	15760	15760	52
376	20231030	122500	677570280	15780	15780	15780	15780	0
377	20231030	122400	677570280	15780	15780	15780	15780	0
378	20231030	122300	677570280	15780	15780	15780	15780	63
379	20231030	122200	676576140	15770	15770	15770	15770	3
380	20231030	122100	676528830	15750	15750	15750	15750	1800
381	20231030	122000	648178830	15750	15750	15750	15750	1
382	20231030	121900	648163080	15760	15760	15760	15760	5
383	20231030	121800	648084280	15750	15750	15750	15750	100
384	20231030	121700	646509280	15750	15770	15770	15750	211
385	20231030	121600	643182270	15770	15770	15770	15770	69
386	20231030	121500	642094140	15770	15760	15770	15750	252
387	20231030	121400	638121730	15760	15760	15760	15760	1
388	20231030	121300	638105970	15800	15800	15800	15800	0
389	20231030	121200	638105970	15800	15800	15800	15800	0
390	20231030	121100	638105970	15800	15800	15800	15800	0
391	20231030	121000	638105970	15800	15800	15800	15800	0
392	20231030	120900	638105970	15800	15800	15800	15800	2
393	20231030	120800	638074370	15790	15760	15790	15760	16
394	20231030	120700	637822030	15760	15760	15760	15760	0
395	20231030	120600	637822030	15760	15760	15760	15760	0
396	20231030	120500	637822030	15760	15760	15760	15760	0
397	20231030	120400	637822030	15760	15760	15760	15760	0
398	20231030	120300	637822030	15760	15760	15760	15760	75
399	20231030	120200	636640030	15760	15760	15760	15760	36
400	20231030	120100	636072670	15790	15790	15790	15790	0
401	20231030	120000	636072670	15790	15790	15790	15790	0
402	20231030	115900	636072670	15790	15780	15790	15780	203
403	20231030	115800	632869160	15780	15780	15780	15780	32
404	20231030	115700	632364200	15790	15790	15790	15790	0
405	20231030	115600	632364200	15790	15790	15790	15790	194
406	20231030	115500	629300940	15790	15790	15790	15790	1
407	20231030	115400	629285150	15790	15790	15790	15790	100
408	20231030	115300	627706150	15800	15800	15800	15800	53
409	20231030	115200	626868750	15800	15800	15800	15800	10
410	20231030	115100	626710750	15800	15800	15800	15800	20
411	20231030	115000	626394750	15790	15800	15800	15790	59
412	20231030	114900	625463050	15800	15800	15800	15800	0
413	20231030	114800	625463050	15800	15800	15800	15800	12
414	20231030	114700	625273450	15800	15810	15810	15800	72
415	20231030	114600	624135840	15840	15820	15840	15800	559
416	20231030	114500	615300120	15850	15840	15850	15840	75
417	20231030	114400	614111390	15850	15840	15850	15840	979
418	20231030	114300	598600270	15840	15790	15850	15790	2383
419	20231030	114200	560894950	15800	15750	15800	15750	4515
420	20231030	114100	489654370	15750	15750	15750	15750	4
421	20231030	114000	489591370	15750	15740	15750	15740	872
422	20231030	113900	475857390	15740	15740	15740	15740	0
423	20231030	113800	475857390	15740	15730	15740	15730	288
424	20231030	113700	471324990	15710	15710	15710	15710	0
425	20231030	113600	471324990	15710	15710	15710	15710	0
426	20231030	113500	471324990	15710	15710	15710	15710	0
427	20231030	113400	471324990	15710	15710	15710	15710	0
428	20231030	113300	471324990	15710	15660	15710	15660	585
429	20231030	113200	462142910	15680	15670	15680	15670	49
430	20231030	113100	461374830	15670	15670	15670	15670	10
431	20231030	113000	461218130	15670	15670	15670	15670	66
432	20231030	112900	460183910	15670	15670	15670	15670	0
433	20231030	112800	460183910	15670	15660	15670	15660	51
434	20231030	112700	459385240	15680	15680	15680	15680	0
435	20231030	112600	459385240	15680	15680	15680	15680	0
436	20231030	112500	459385240	15680	15680	15680	15680	1
437	20231030	112400	459369560	15690	15690	15690	15690	0
438	20231030	112300	459369560	15690	15690	15690	15690	0
439	20231030	112200	459369560	15690	15690	15690	15690	0
440	20231030	112100	459369560	15690	15690	15690	15690	0
441	20231030	112000	459369560	15690	15690	15690	15690	0
442	20231030	111900	459369560	15690	15690	15690	15690	0
443	20231030	111800	459369560	15690	15690	15690	15690	0
444	20231030	111700	459369560	15690	15690	15690	15690	0
445	20231030	111600	459369560	15690	15700	15700	15690	20
446	20231030	111500	459055750	15710	15730	15730	15700	526
447	20231030	111400	450783570	15730	15730	15730	15730	0
448	20231030	111300	450783570	15730	15730	15730	15730	61
449	20231030	111200	449824040	15740	15730	15750	15730	9
450	20231030	111100	449682400	15750	15750	15750	15750	1
451	20231030	111000	449666650	15750	15750	15750	15750	212
452	20231030	110900	446327650	15720	15720	15720	15720	7
453	20231030	110800	446217610	15750	15750	15750	15750	300
454	20231030	110700	441492610	15740	15710	15740	15710	3262
455	20231030	110600	390216830	15700	15700	15700	15700	2
456	20231030	110500	390185430	15690	15690	15690	15690	0
457	20231030	110400	390185430	15690	15690	15690	15690	0
458	20231030	110300	390185430	15690	15690	15690	15690	0
459	20231030	110200	390185430	15690	15690	15690	15690	0
460	20231030	110100	390185430	15690	15690	15690	15690	0
461	20231030	110000	390185430	15690	15690	15690	15690	1
462	20231030	105900	390169740	15720	15720	15720	15720	0
463	20231030	105800	390169740	15720	15720	15720	15720	127
464	20231030	105700	388173300	15720	15720	15730	15720	196
465	20231030	105600	385090330	15720	15670	15720	15670	2079
466	20231030	105500	352447670	15660	15660	15660	15660	1
467	20231030	105400	352432010	15620	15620	15620	15620	0
468	20231030	105300	352432010	15620	15620	15620	15620	0
469	20231030	105200	352432010	15620	15620	15620	15620	10
470	20231030	105100	352275810	15620	15620	15620	15620	0
471	20231030	105000	352275810	15620	15680	15680	15620	202
472	20231030	104900	349118140	15680	15680	15680	15680	0
473	20231030	104800	349118140	15680	15680	15680	15680	277
474	20231030	104700	344774780	15670	15660	15670	15660	366
475	20231030	104600	339039990	15630	15600	15660	15600	727
476	20231030	104500	327664480	15600	15600	15600	15600	1
477	20231030	104400	327648880	15650	15650	15650	15650	481
478	20231030	104300	320121230	15650	15650	15650	15650	0
479	20231030	104200	320121230	15650	15650	15650	15650	0
480	20231030	104100	320121230	15650	15650	15650	15650	33
481	20231030	104000	319604780	15600	15600	15600	15600	0
482	20231030	103900	319604780	15600	15600	15600	15600	0
483	20231030	103800	319604780	15600	15600	15600	15600	37
484	20231030	103700	319027580	15580	15580	15580	15580	0
485	20231030	103600	319027580	15580	15580	15580	15580	0
486	20231030	103500	319027580	15580	15580	15580	15580	0
487	20231030	103400	319027580	15580	15580	15580	15580	1
488	20231030	103300	319012000	15580	15580	15580	15580	0
489	20231030	103200	319012000	15580	15580	15580	15580	0
490	20231030	103100	319012000	15580	15580	15580	15580	99
491	20231030	103000	317469580	15570	15570	15570	15570	0
492	20231030	102900	317469580	15570	15570	15570	15570	0
493	20231030	102800	317469580	15570	15570	15570	15570	0
494	20231030	102700	317469580	15570	15640	15640	15570	1060
495	20231030	102600	300938320	15670	15670	15670	15670	0
496	20231030	102500	300938320	15670	15670	15670	15670	4
497	20231030	102400	300875640	15680	15680	15680	15680	0
498	20231030	102300	300875640	15680	15680	15680	15680	0
499	20231030	102200	300875640	15680	15680	15680	15680	0
500	20231030	102100	300875640	15680	15670	15680	15670	31
501	20231030	102000	300389860	15670	15640	15670	15640	33
502	20231030	101900	299872860	15640	15650	15650	15640	51
503	20231030	101800	299074720	15690	15690	15690	15690	0
504	20231030	101700	299074720	15690	15690	15690	15690	0
505	20231030	101600	299074720	15690	15690	15690	15690	5
506	20231030	101500	298996270	15690	15690	15690	15690	16
507	20231030	101400	298745230	15690	15610	15690	15610	447
508	20231030	101300	291738080	15600	15610	15610	15600	30
509	20231030	101200	291269880	15610	15610	15610	15610	12
510	20231030	101100	291082560	15610	15610	15610	15610	0
511	20231030	101000	291082560	15610	15610	15610	15610	20
512	20231030	100900	290770360	15610	15600	15610	15600	40
513	20231030	100800	290146350	15590	15590	15590	15590	0
514	20231030	100700	290146350	15590	15570	15590	15570	63
515	20231030	100600	289165420	15570	15570	15570	15570	1214
516	20231030	100500	270263440	15570	15570	15570	15570	84
517	20231030	100400	268955560	15610	15610	15610	15610	1023
518	20231030	100300	252986530	15610	15610	15610	15610	42
519	20231030	100200	252330910	15620	15610	15620	15610	39
520	20231030	100100	251722100	15650	15660	15660	15610	181
521	20231030	100000	248893980	15660	15570	15670	15570	5332
522	20231030	095900	165716320	15570	15570	15570	15570	0
523	20231030	095800	165716320	15570	15560	15570	15560	60
524	20231030	095700	164782220	15550	15550	15550	15550	201
525	20231030	095600	161656670	15550	15550	15550	15550	1
526	20231030	095500	161641120	15570	15570	15570	15570	0
527	20231030	095400	161641120	15570	15530	15570	15530	33
528	20231030	095300	161128590	15570	15560	15570	15560	103
529	20231030	095200	159524910	15540	15550	15550	15540	5
530	20231030	095100	159447180	15570	15560	15570	15560	39
531	20231030	095000	158840030	15550	15550	15550	15550	0
532	20231030	094900	158840030	15550	15550	15550	15550	0
533	20231030	094800	158840030	15550	15540	15550	15540	61
534	20231030	094700	157891850	15540	15540	15540	15540	3
535	20231030	094600	157845230	15540	15520	15540	15520	36
536	20231030	094500	157286390	15510	15510	15510	15510	0
537	20231030	094400	157286390	15510	15510	15510	15510	50
538	20231030	094300	156510890	15500	15530	15530	15500	55
539	20231030	094200	155656860	15540	15540	15540	15540	1
540	20231030	094100	155641320	15570	15570	15570	15570	0
541	20231030	094000	155641320	15570	15550	15570	15550	30
542	20231030	093900	155174350	15570	15570	15570	15570	0
543	20231030	093800	155174350	15570	15570	15570	15570	2
544	20231030	093700	155143210	15570	15570	15570	15570	4
545	20231030	093600	155080930	15570	15570	15570	15570	1
546	20231030	093500	155065360	15570	15560	15570	15550	5
547	20231030	093400	154987560	15560	15560	15560	15560	2
548	20231030	093300	154956440	15570	15530	15570	15530	84
549	20231030	093200	153651040	15520	15520	15520	15520	10
550	20231030	093100	153495840	15510	15510	15520	15460	90
551	20231030	093000	152101310	15460	15460	15460	15460	0
552	20231030	092900	152101310	15460	15460	15460	15460	39
553	20231030	092800	151498370	15460	15460	15460	15460	40
554	20231030	092700	150879970	15460	15460	15460	15460	72
555	20231030	092600	149766850	15460	15460	15460	15460	217
556	20231030	092500	146412030	15520	15540	15540	15450	178
557	20231030	092400	143652920	15540	15540	15540	15540	1
558	20231030	092300	143637380	15540	15560	15560	15540	53
559	20231030	092200	142813440	15580	15580	15580	15580	0
560	20231030	092100	142813440	15580	15580	15580	15580	52
561	20231030	092000	142003280	15430	15430	15430	15430	0
562	20231030	091900	142003280	15430	15510	15620	15430	346
563	20231030	091800	136616940	15510	15510	15510	15510	0
564	20231030	091700	136616940	15510	15510	15510	15510	33
565	20231030	091600	136105110	15510	15510	15510	15510	0
566	20231030	091500	136105110	15510	15510	15510	15510	1
567	20231030	091400	136089600	15440	15440	15440	15440	91
568	20231030	091300	134684560	15440	15390	15440	15390	114
569	20231030	091200	132929020	15390	15400	15400	15380	7
570	20231030	091100	132821320	15320	15320	15320	15320	66
571	20231030	091000	131810200	15320	15310	15420	15310	57
572	20231030	090900	130936960	15310	15310	15310	15310	28
573	20231030	090800	130508280	15300	15470	15470	15300	477
574	20231030	090700	123140850	15470	15610	15610	15470	1065
575	20231030	090600	106529600	15610	15610	15610	15610	2
576	20231030	090500	106498380	15600	15550	15620	15490	146
577	20231030	090400	104225710	15470	15640	15640	15470	118
578	20231030	090300	102396770	15650	15650	15650	15650	500
579	20231030	090200	94571770	15650	15460	15650	15460	571
580	20231030	090100	85703980	15460	15440	15480	15440	916
581	20231030	090000	71552970	15400	15270	15400	15270	4642