KissMeData/102120/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200700	220152400	7550	7550	7550	7550	192
3	20231030	200600	220152400	7550	7550	7550	7550	0
4	20231030	200500	220152400	7550	7550	7550	7550	0
5	20231030	200400	220152400	7550	7550	7550	7550	0
6	20231030	200300	220152400	7550	7550	7550	7550	0
7	20231030	200200	220152400	7550	7550	7550	7550	0
8	20231030	200100	220152400	7550	7550	7550	7550	0
9	20231030	200000	220152400	7550	7550	7550	7550	0
10	20231030	195900	220152400	7550	7550	7550	7550	0
11	20231030	195800	220152400	7550	7550	7550	7550	0
12	20231030	195700	220152400	7550	7550	7550	7550	0
13	20231030	195600	220152400	7550	7550	7550	7550	0
14	20231030	195500	220152400	7550	7550	7550	7550	0
15	20231030	195400	220152400	7550	7550	7550	7550	0
16	20231030	195300	220152400	7550	7550	7550	7550	0
17	20231030	195200	220152400	7550	7550	7550	7550	0
18	20231030	195100	220152400	7550	7550	7550	7550	0
19	20231030	195000	220152400	7550	7550	7550	7550	0
20	20231030	194900	220152400	7550	7550	7550	7550	0
21	20231030	194800	220152400	7550	7550	7550	7550	0
22	20231030	194700	220152400	7550	7550	7550	7550	0
23	20231030	194600	220152400	7550	7550	7550	7550	0
24	20231030	194500	220152400	7550	7550	7550	7550	0
25	20231030	194400	220152400	7550	7550	7550	7550	0
26	20231030	194300	220152400	7550	7550	7550	7550	0
27	20231030	194200	220152400	7550	7550	7550	7550	0
28	20231030	194100	220152400	7550	7550	7550	7550	0
29	20231030	194000	220152400	7550	7550	7550	7550	0
30	20231030	193900	220152400	7550	7550	7550	7550	0
31	20231030	193800	220152400	7550	7550	7550	7550	0
32	20231030	193700	220152400	7550	7550	7550	7550	192
33	20231030	193600	220152400	7550	7550	7550	7550	0
34	20231030	193500	220152400	7550	7550	7550	7550	0
35	20231030	193400	220152400	7550	7550	7550	7550	0
36	20231030	193300	220152400	7550	7550	7550	7550	0
37	20231030	193200	220152400	7550	7550	7550	7550	0
38	20231030	193100	220152400	7550	7550	7550	7550	0
39	20231030	193000	220152400	7550	7550	7550	7550	0
40	20231030	192900	220152400	7550	7550	7550	7550	0
41	20231030	192800	220152400	7550	7550	7550	7550	0
42	20231030	192700	220152400	7550	7550	7550	7550	0
43	20231030	192600	220152400	7550	7550	7550	7550	0
44	20231030	192500	220152400	7550	7550	7550	7550	0
45	20231030	192400	220152400	7550	7550	7550	7550	0
46	20231030	192300	220152400	7550	7550	7550	7550	0
47	20231030	192200	220152400	7550	7550	7550	7550	0
48	20231030	192100	220152400	7550	7550	7550	7550	0
49	20231030	192000	220152400	7550	7550	7550	7550	0
50	20231030	191900	220152400	7550	7550	7550	7550	0
51	20231030	191800	220152400	7550	7550	7550	7550	0
52	20231030	191700	220152400	7550	7550	7550	7550	0
53	20231030	191600	220152400	7550	7550	7550	7550	0
54	20231030	191500	220152400	7550	7550	7550	7550	0
55	20231030	191400	220152400	7550	7550	7550	7550	0
56	20231030	191300	220152400	7550	7550	7550	7550	0
57	20231030	191200	220152400	7550	7550	7550	7550	0
58	20231030	191100	220152400	7550	7550	7550	7550	0
59	20231030	191000	220152400	7550	7550	7550	7550	0
60	20231030	190900	220152400	7550	7550	7550	7550	0
61	20231030	190800	220152400	7550	7550	7550	7550	0
62	20231030	190700	220152400	7550	7550	7550	7550	192
63	20231030	190600	220152400	7550	7550	7550	7550	0
64	20231030	190500	220152400	7550	7550	7550	7550	0
65	20231030	190400	220152400	7550	7550	7550	7550	0
66	20231030	190300	220152400	7550	7550	7550	7550	0
67	20231030	190200	220152400	7550	7550	7550	7550	0
68	20231030	190100	220152400	7550	7550	7550	7550	0
69	20231030	190000	220152400	7550	7550	7550	7550	0
70	20231030	185900	220152400	7550	7550	7550	7550	0
71	20231030	185800	220152400	7550	7550	7550	7550	0
72	20231030	185700	220152400	7550	7550	7550	7550	0
73	20231030	185600	220152400	7550	7550	7550	7550	0
74	20231030	185500	220152400	7550	7550	7550	7550	0
75	20231030	185400	220152400	7550	7550	7550	7550	0
76	20231030	185300	220152400	7550	7550	7550	7550	0
77	20231030	185200	220152400	7550	7550	7550	7550	0
78	20231030	185100	220152400	7550	7550	7550	7550	0
79	20231030	185000	220152400	7550	7550	7550	7550	0
80	20231030	184900	220152400	7550	7550	7550	7550	0
81	20231030	184800	220152400	7550	7550	7550	7550	0
82	20231030	184700	220152400	7550	7550	7550	7550	0
83	20231030	184600	220152400	7550	7550	7550	7550	0
84	20231030	184500	220152400	7550	7550	7550	7550	0
85	20231030	184400	220152400	7550	7550	7550	7550	0
86	20231030	184300	220152400	7550	7550	7550	7550	0
87	20231030	184200	220152400	7550	7550	7550	7550	0
88	20231030	184100	220152400	7550	7550	7550	7550	0
89	20231030	184000	220152400	7550	7550	7550	7550	0
90	20231030	183900	220152400	7550	7550	7550	7550	0
91	20231030	183800	220152400	7550	7550	7550	7550	0
92	20231030	183700	220152400	7550	7550	7550	7550	192
93	20231030	183600	220152400	7550	7550	7550	7550	0
94	20231030	183500	220152400	7550	7550	7550	7550	0
95	20231030	183400	220152400	7550	7550	7550	7550	0
96	20231030	183300	220152400	7550	7550	7550	7550	0
97	20231030	183200	220152400	7550	7550	7550	7550	0
98	20231030	183100	220152400	7550	7550	7550	7550	0
99	20231030	183000	220152400	7550	7550	7550	7550	0
100	20231030	182900	220152400	7550	7550	7550	7550	0
101	20231030	182800	220152400	7550	7550	7550	7550	0
102	20231030	182700	220152400	7550	7550	7550	7550	0
103	20231030	182600	220152400	7550	7550	7550	7550	0
104	20231030	182500	220152400	7550	7550	7550	7550	0
105	20231030	182400	220152400	7550	7550	7550	7550	0
106	20231030	182300	220152400	7550	7550	7550	7550	0
107	20231030	182200	220152400	7550	7550	7550	7550	0
108	20231030	182100	220152400	7550	7550	7550	7550	0
109	20231030	182000	220152400	7550	7550	7550	7550	0
110	20231030	181900	220152400	7550	7550	7550	7550	0
111	20231030	181800	220152400	7550	7550	7550	7550	0
112	20231030	181700	220152400	7550	7550	7550	7550	0
113	20231030	181600	220152400	7550	7550	7550	7550	0
114	20231030	181500	220152400	7550	7550	7550	7550	0
115	20231030	181400	220152400	7550	7550	7550	7550	0
116	20231030	181300	220152400	7550	7550	7550	7550	0
117	20231030	181200	220152400	7550	7550	7550	7550	0
118	20231030	181100	220152400	7550	7550	7550	7550	0
119	20231030	181000	220152400	7550	7550	7550	7550	0
120	20231030	180900	220152400	7550	7550	7550	7550	0
121	20231030	180800	220152400	7550	7550	7550	7550	0
122	20231030	180700	220152400	7550	7550	7550	7550	192
123	20231030	180600	220152400	7550	7550	7550	7550	0
124	20231030	180500	220152400	7550	7550	7550	7550	0
125	20231030	180400	220152400	7550	7550	7550	7550	0
126	20231030	180300	220152400	7550	7550	7550	7550	0
127	20231030	180200	220152400	7550	7550	7550	7550	0
128	20231030	180100	220152400	7550	7550	7550	7550	0
129	20231030	180000	220152400	7550	7550	7550	7550	0
130	20231030	175900	220152400	7550	7550	7550	7550	0
131	20231030	175800	220152400	7550	7550	7550	7550	0
132	20231030	175700	220152400	7550	7550	7550	7550	0
133	20231030	175600	220152400	7550	7550	7550	7550	0
134	20231030	175500	220152400	7550	7550	7550	7550	0
135	20231030	175400	220152400	7550	7550	7550	7550	0
136	20231030	175300	220152400	7550	7550	7550	7550	0
137	20231030	175200	220152400	7550	7550	7550	7550	0
138	20231030	175100	220152400	7550	7550	7550	7550	0
139	20231030	175000	220152400	7550	7550	7550	7550	0
140	20231030	174900	220152400	7550	7550	7550	7550	0
141	20231030	174800	220152400	7550	7550	7550	7550	0
142	20231030	174700	220152400	7550	7550	7550	7550	0
143	20231030	174600	220152400	7550	7550	7550	7550	0
144	20231030	174500	220152400	7550	7550	7550	7550	0
145	20231030	174400	220152400	7550	7550	7550	7550	0
146	20231030	174300	220152400	7550	7550	7550	7550	0
147	20231030	174200	220152400	7550	7550	7550	7550	0
148	20231030	174100	220152400	7550	7550	7550	7550	0
149	20231030	174000	220152400	7550	7550	7550	7550	0
150	20231030	173900	220152400	7550	7550	7550	7550	0
151	20231030	173800	220152400	7550	7550	7550	7550	0
152	20231030	173700	220152400	7550	7550	7550	7550	192
153	20231030	173600	220152400	7550	7550	7550	7550	0
154	20231030	173500	220152400	7550	7550	7550	7550	0
155	20231030	173400	220152400	7550	7550	7550	7550	0
156	20231030	173300	220152400	7550	7550	7550	7550	0
157	20231030	173200	220152400	7550	7550	7550	7550	0
158	20231030	173100	220152400	7550	7550	7550	7550	0
159	20231030	173000	220152400	7550	7550	7550	7550	0
160	20231030	172900	220152400	7550	7550	7550	7550	0
161	20231030	172800	220152400	7550	7550	7550	7550	0
162	20231030	172700	220152400	7550	7550	7550	7550	0
163	20231030	172600	220152400	7550	7550	7550	7550	0
164	20231030	172500	220152400	7550	7550	7550	7550	0
165	20231030	172400	220152400	7550	7550	7550	7550	0
166	20231030	172300	220152400	7550	7550	7550	7550	0
167	20231030	172200	220152400	7550	7550	7550	7550	0
168	20231030	172100	220152400	7550	7550	7550	7550	0
169	20231030	172000	220152400	7550	7550	7550	7550	0
170	20231030	171900	220152400	7550	7550	7550	7550	0
171	20231030	171800	220152400	7550	7550	7550	7550	0
172	20231030	171700	220152400	7550	7550	7550	7550	0
173	20231030	171600	220152400	7550	7550	7550	7550	0
174	20231030	171500	220152400	7550	7550	7550	7550	0
175	20231030	171400	220152400	7550	7550	7550	7550	0
176	20231030	171300	220152400	7550	7550	7550	7550	0
177	20231030	171200	220152400	7550	7550	7550	7550	0
178	20231030	171100	220152400	7550	7550	7550	7550	0
179	20231030	171000	220152400	7550	7550	7550	7550	0
180	20231030	170900	220152400	7550	7550	7550	7550	0
181	20231030	170800	220152400	7550	7550	7550	7550	0
182	20231030	170700	220152400	7550	7550	7550	7550	192
183	20231030	170600	220152400	7550	7550	7550	7550	0
184	20231030	170500	220152400	7550	7550	7550	7550	0
185	20231030	170400	220152400	7550	7550	7550	7550	0
186	20231030	170300	220152400	7550	7550	7550	7550	0
187	20231030	170200	220152400	7550	7550	7550	7550	0
188	20231030	170100	220152400	7550	7550	7550	7550	0
189	20231030	170000	220152400	7550	7550	7550	7550	0
190	20231030	165900	220152400	7550	7550	7550	7550	0
191	20231030	165800	220152400	7550	7550	7550	7550	0
192	20231030	165700	220152400	7550	7550	7550	7550	0
193	20231030	165600	220152400	7550	7550	7550	7550	0
194	20231030	165500	220152400	7550	7550	7550	7550	0
195	20231030	165400	220152400	7550	7550	7550	7550	0
196	20231030	165300	220152400	7550	7550	7550	7550	0
197	20231030	165200	220152400	7550	7550	7550	7550	0
198	20231030	165100	220152400	7550	7550	7550	7550	0
199	20231030	165000	220152400	7550	7550	7550	7550	0
200	20231030	164900	220152400	7550	7550	7550	7550	0
201	20231030	164800	220152400	7550	7550	7550	7550	0
202	20231030	164700	220152400	7550	7550	7550	7550	0
203	20231030	164600	220152400	7550	7550	7550	7550	0
204	20231030	164500	220152400	7550	7550	7550	7550	0
205	20231030	164400	220152400	7550	7550	7550	7550	0
206	20231030	164300	220152400	7550	7550	7550	7550	0
207	20231030	164200	220152400	7550	7550	7550	7550	0
208	20231030	164100	220152400	7550	7550	7550	7550	0
209	20231030	164000	220152400	7550	7550	7550	7550	0
210	20231030	163900	220152400	7550	7550	7550	7550	0
211	20231030	163800	220152400	7550	7550	7550	7550	0
212	20231030	163700	220152400	7550	7550	7550	7550	192
213	20231030	163600	220152400	7550	7550	7550	7550	0
214	20231030	163500	220152400	7550	7550	7550	7550	0
215	20231030	163400	220152400	7550	7550	7550	7550	0
216	20231030	163300	220152400	7550	7550	7550	7550	0
217	20231030	163200	220152400	7550	7550	7550	7550	0
218	20231030	163100	220152400	7550	7550	7550	7550	0
219	20231030	163000	220152400	7550	7550	7550	7550	0
220	20231030	162900	220152400	7550	7550	7550	7550	0
221	20231030	162800	220152400	7550	7550	7550	7550	0
222	20231030	162700	220152400	7550	7550	7550	7550	0
223	20231030	162600	220152400	7550	7550	7550	7550	0
224	20231030	162500	220152400	7550	7550	7550	7550	0
225	20231030	162400	220152400	7550	7550	7550	7550	0
226	20231030	162300	220152400	7550	7550	7550	7550	0
227	20231030	162200	220152400	7550	7550	7550	7550	0
228	20231030	162100	220152400	7550	7550	7550	7550	0
229	20231030	162000	220152400	7550	7550	7550	7550	0
230	20231030	161900	220152400	7550	7550	7550	7550	0
231	20231030	161800	220152400	7550	7550	7550	7550	0
232	20231030	161700	220152400	7550	7550	7550	7550	0
233	20231030	161600	220152400	7550	7550	7550	7550	0
234	20231030	161500	220152400	7550	7550	7550	7550	0
235	20231030	161400	220152400	7550	7550	7550	7550	0
236	20231030	161300	220152400	7550	7550	7550	7550	0
237	20231030	161200	220152400	7550	7550	7550	7550	0
238	20231030	161100	220152400	7550	7550	7550	7550	0
239	20231030	161000	220152400	7550	7550	7550	7550	0
240	20231030	160900	220152400	7550	7550	7550	7550	0
241	20231030	160800	220152400	7550	7550	7550	7550	0
242	20231030	160700	220152400	7550	7550	7550	7550	192
243	20231030	160600	220152400	7550	7550	7550	7550	0
244	20231030	160500	220152400	7550	7550	7550	7550	0
245	20231030	160400	220152400	7550	7550	7550	7550	0
246	20231030	160300	220152400	7550	7550	7550	7550	0
247	20231030	160200	220152400	7550	7550	7550	7550	0
248	20231030	160100	220152400	7550	7550	7550	7550	0
249	20231030	160000	220152400	7550	7550	7550	7550	0
250	20231030	155900	220152400	7550	7550	7550	7550	0
251	20231030	155800	220152400	7550	7550	7550	7550	0
252	20231030	155700	220152400	7550	7550	7550	7550	0
253	20231030	155600	220152400	7550	7550	7550	7550	0
254	20231030	155500	220152400	7550	7550	7550	7550	0
255	20231030	155400	220152400	7550	7550	7550	7550	0
256	20231030	155300	220152400	7550	7550	7550	7550	0
257	20231030	155200	220152400	7550	7550	7550	7550	0
258	20231030	155100	220152400	7550	7550	7550	7550	0
259	20231030	155000	220152400	7550	7550	7550	7550	0
260	20231030	154900	220152400	7550	7550	7550	7550	0
261	20231030	154800	220152400	7550	7550	7550	7550	0
262	20231030	154700	220152400	7550	7550	7550	7550	0
263	20231030	154600	220152400	7550	7550	7550	7550	0
264	20231030	154500	220152400	7550	7550	7550	7550	0
265	20231030	154400	220152400	7550	7550	7550	7550	0
266	20231030	154300	220152400	7550	7550	7550	7550	0
267	20231030	154200	220152400	7550	7550	7550	7550	0
268	20231030	154100	220152400	7550	7550	7550	7550	0
269	20231030	154000	220152400	7550	7550	7550	7550	0
270	20231030	153900	220152400	7550	7550	7550	7550	0
271	20231030	153800	220152400	7550	7550	7550	7550	0
272	20231030	153700	220152400	7550	7550	7550	7550	192
273	20231030	153600	220152400	7550	7550	7550	7550	0
274	20231030	153500	220152400	7550	7550	7550	7550	0
275	20231030	153400	220152400	7550	7550	7550	7550	0
276	20231030	153300	220152400	7550	7550	7550	7550	0
277	20231030	153200	220152400	7550	7550	7550	7550	0
278	20231030	153100	220152400	7550	7550	7550	7550	0
279	20231030	153000	220152400	7550	7550	7550	7550	192
280	20231030	152900	218702800	7560	7560	7560	7560	0
281	20231030	152800	218702800	7560	7560	7560	7560	0
282	20231030	152700	218702800	7560	7560	7560	7560	0
283	20231030	152600	218702800	7560	7560	7560	7560	0
284	20231030	152500	218702800	7560	7560	7560	7560	0
285	20231030	152400	218702800	7560	7560	7560	7560	0
286	20231030	152300	218702800	7560	7560	7560	7560	0
287	20231030	152200	218702800	7560	7560	7560	7560	0
288	20231030	152100	218702800	7560	7560	7560	7560	0
289	20231030	152000	218702800	7560	7560	7560	7560	0
290	20231030	151900	218702800	7560	7540	7560	7500	873
291	20231030	151800	212146690	7500	7500	7500	7500	0
292	20231030	151700	212146690	7500	7530	7530	7500	1601
293	20231030	151600	200124820	7550	7550	7550	7550	0
294	20231030	151500	200124820	7550	7550	7550	7550	0
295	20231030	151400	200124820	7550	7550	7550	7550	191
296	20231030	151300	198682770	7510	7510	7510	7510	1
297	20231030	151200	198675260	7550	7550	7550	7550	1
298	20231030	151100	198667710	7540	7540	7540	7540	0
299	20231030	151000	198667710	7540	7540	7540	7540	0
300	20231030	150900	198667710	7540	7530	7540	7520	700
301	20231030	150800	193397530	7530	7530	7530	7530	29
302	20231030	150700	193179160	7530	7530	7540	7530	38
303	20231030	150600	192893010	7530	7530	7530	7530	20
304	20231030	150500	192742410	7540	7540	7540	7540	0
305	20231030	150400	192742410	7540	7540	7540	7540	0
306	20231030	150300	192742410	7540	7540	7540	7540	1
307	20231030	150200	192734870	7530	7530	7530	7530	0
308	20231030	150100	192734870	7530	7530	7530	7530	0
309	20231030	150000	192734870	7530	7530	7530	7530	0
310	20231030	145900	192734870	7530	7530	7530	7530	18
311	20231030	145800	192599330	7540	7540	7540	7540	0
312	20231030	145700	192599330	7540	7540	7540	7540	1
313	20231030	145600	192591790	7540	7540	7540	7540	1
314	20231030	145500	192584250	7540	7540	7540	7540	0
315	20231030	145400	192584250	7540	7540	7540	7540	0
316	20231030	145300	192584250	7540	7540	7540	7540	0
317	20231030	145200	192584250	7540	7540	7540	7540	0
318	20231030	145100	192584250	7540	7540	7540	7540	0
319	20231030	145000	192584250	7540	7540	7540	7540	30
320	20231030	144900	192358050	7530	7530	7530	7530	0
321	20231030	144800	192358050	7530	7530	7530	7530	10
322	20231030	144700	192282750	7530	7530	7530	7530	0
323	20231030	144600	192282750	7530	7530	7530	7530	0
324	20231030	144500	192282750	7530	7550	7550	7530	11
325	20231030	144400	192199900	7530	7530	7530	7530	0
326	20231030	144300	192199900	7530	7530	7530	7530	1
327	20231030	144200	192192370	7530	7540	7540	7530	23
328	20231030	144100	192019170	7530	7530	7530	7530	0
329	20231030	144000	192019170	7530	7530	7530	7530	0
330	20231030	143900	192019170	7530	7530	7530	7530	0
331	20231030	143800	192019170	7530	7530	7530	7530	40
332	20231030	143700	191717970	7550	7550	7550	7550	0
333	20231030	143600	191717970	7550	7550	7550	7550	0
334	20231030	143500	191717970	7550	7550	7550	7550	0
335	20231030	143400	191717970	7550	7550	7550	7550	0
336	20231030	143300	191717970	7550	7550	7550	7550	0
337	20231030	143200	191717970	7550	7550	7550	7550	0
338	20231030	143100	191717970	7550	7550	7550	7550	2
339	20231030	143000	191702870	7540	7540	7540	7540	0
340	20231030	142900	191702870	7540	7540	7540	7540	0
341	20231030	142800	191702870	7540	7540	7540	7540	0
342	20231030	142700	191702870	7540	7540	7540	7540	199
343	20231030	142600	190202410	7540	7540	7540	7540	1
344	20231030	142500	190194870	7540	7540	7540	7540	0
345	20231030	142400	190194870	7540	7540	7540	7540	0
346	20231030	142300	190194870	7540	7540	7540	7540	0
347	20231030	142200	190194870	7540	7540	7540	7540	0
348	20231030	142100	190194870	7540	7540	7540	7540	0
349	20231030	142000	190194870	7540	7540	7540	7540	300
350	20231030	141900	187932870	7550	7550	7550	7550	0
351	20231030	141800	187932870	7550	7550	7550	7550	0
352	20231030	141700	187932870	7550	7550	7550	7550	1
353	20231030	141600	187925320	7510	7510	7510	7510	500
354	20231030	141500	184170320	7510	7510	7510	7510	614
355	20231030	141400	179559180	7510	7520	7520	7510	511
356	20231030	141300	175719500	7530	7530	7530	7530	0
357	20231030	141200	175719500	7530	7530	7530	7530	0
358	20231030	141100	175719500	7530	7530	7530	7530	0
359	20231030	141000	175719500	7530	7530	7530	7530	89
360	20231030	140900	175049330	7540	7540	7540	7540	0
361	20231030	140800	175049330	7540	7540	7540	7540	0
362	20231030	140700	175049330	7540	7540	7540	7540	0
363	20231030	140600	175049330	7540	7540	7540	7540	1
364	20231030	140500	175041790	7530	7530	7530	7530	1
365	20231030	140400	175034260	7530	7540	7540	7530	535
366	20231030	140300	171000860	7540	7540	7540	7540	24
367	20231030	140200	170819900	7550	7550	7550	7550	0
368	20231030	140100	170819900	7550	7550	7550	7550	1
369	20231030	140000	170812350	7540	7540	7540	7540	1
370	20231030	135900	170804810	7550	7550	7550	7550	0
371	20231030	135800	170804810	7550	7550	7550	7550	0
372	20231030	135700	170804810	7550	7550	7550	7550	7
373	20231030	135600	170751960	7550	7550	7550	7550	0
374	20231030	135500	170751960	7550	7550	7550	7550	0
375	20231030	135400	170751960	7550	7550	7550	7550	0
376	20231030	135300	170751960	7550	7550	7550	7550	0
377	20231030	135200	170751960	7550	7550	7550	7550	19
378	20231030	135100	170608510	7550	7550	7550	7550	17
379	20231030	135000	170480160	7550	7550	7550	7550	0
380	20231030	134900	170480160	7550	7550	7550	7550	2
381	20231030	134800	170465060	7550	7550	7550	7550	0
382	20231030	134700	170465060	7550	7550	7550	7550	0
383	20231030	134600	170465060	7550	7550	7550	7550	0
384	20231030	134500	170465060	7550	7550	7550	7550	0
385	20231030	134400	170465060	7550	7550	7550	7550	3
386	20231030	134300	170442410	7550	7550	7550	7550	0
387	20231030	134200	170442410	7550	7550	7550	7550	0
388	20231030	134100	170442410	7550	7550	7550	7550	0
389	20231030	134000	170442410	7550	7550	7550	7550	0
390	20231030	133900	170442410	7550	7550	7550	7550	0
391	20231030	133800	170442410	7550	7550	7550	7550	10
392	20231030	133700	170366910	7550	7550	7550	7550	1000
393	20231030	133600	162816910	7570	7580	7580	7570	9
394	20231030	133500	162748740	7560	7560	7560	7560	0
395	20231030	133400	162748740	7560	7560	7560	7560	0
396	20231030	133300	162748740	7560	7560	7560	7560	50
397	20231030	133200	162370740	7560	7570	7570	7560	131
398	20231030	133100	161379370	7570	7570	7570	7570	0
399	20231030	133000	161379370	7570	7570	7570	7570	10
400	20231030	132900	161303670	7580	7580	7580	7580	5
401	20231030	132800	161265770	7580	7580	7580	7580	89
402	20231030	132700	160591150	7590	7590	7590	7590	0
403	20231030	132600	160591150	7590	7590	7590	7590	0
404	20231030	132500	160591150	7590	7590	7590	7590	0
405	20231030	132400	160591150	7590	7590	7590	7590	1
406	20231030	132300	160583560	7580	7580	7580	7580	6
407	20231030	132200	160538080	7580	7580	7580	7580	0
408	20231030	132100	160538080	7580	7580	7580	7580	0
409	20231030	132000	160538080	7580	7580	7580	7580	0
410	20231030	131900	160538080	7580	7580	7580	7580	0
411	20231030	131800	160538080	7580	7580	7580	7580	0
412	20231030	131700	160538080	7580	7580	7580	7580	0
413	20231030	131600	160538080	7580	7580	7580	7580	0
414	20231030	131500	160538080	7580	7580	7580	7580	0
415	20231030	131400	160538080	7580	7580	7580	7580	437
416	20231030	131300	157225620	7570	7570	7570	7570	39
417	20231030	131200	156930390	7570	7570	7570	7570	70
418	20231030	131100	156400490	7580	7580	7580	7580	0
419	20231030	131000	156400490	7580	7580	7580	7580	50
420	20231030	130900	156021490	7580	7580	7580	7580	0
421	20231030	130800	156021490	7580	7580	7580	7580	0
422	20231030	130700	156021490	7580	7580	7580	7580	13
423	20231030	130600	155922950	7550	7550	7550	7550	0
424	20231030	130500	155922950	7550	7550	7550	7550	0
425	20231030	130400	155922950	7550	7550	7550	7550	0
426	20231030	130300	155922950	7550	7550	7550	7550	0
427	20231030	130200	155922950	7550	7550	7550	7550	0
428	20231030	130100	155922950	7550	7550	7550	7550	0
429	20231030	130000	155922950	7550	7550	7550	7550	0
430	20231030	125900	155922950	7550	7550	7550	7550	0
431	20231030	125800	155922950	7550	7580	7580	7550	383
432	20231030	125700	153025140	7590	7590	7590	7590	0
433	20231030	125600	153025140	7590	7590	7590	7590	6
434	20231030	125500	152979600	7590	7590	7590	7590	0
435	20231030	125400	152979600	7590	7590	7590	7590	40
436	20231030	125300	152676000	7590	7590	7590	7590	0
437	20231030	125200	152676000	7590	7590	7590	7590	1
438	20231030	125100	152668410	7590	7590	7590	7590	3
439	20231030	125000	152645640	7580	7580	7580	7580	126
440	20231030	124900	151690560	7580	7580	7580	7580	0
441	20231030	124800	151690560	7580	7580	7580	7580	0
442	20231030	124700	151690560	7580	7580	7580	7580	0
443	20231030	124600	151690560	7580	7580	7580	7580	1
444	20231030	124500	151682980	7580	7590	7590	7580	307
445	20231030	124400	149355860	7590	7590	7590	7590	10
446	20231030	124300	149279960	7590	7580	7590	7580	175
447	20231030	124200	147952460	7580	7580	7580	7580	0
448	20231030	124100	147952460	7580	7580	7580	7580	0
449	20231030	124000	147952460	7580	7580	7580	7580	0
450	20231030	123900	147952460	7580	7580	7580	7580	55
451	20231030	123800	147535560	7580	7580	7580	7580	0
452	20231030	123700	147535560	7580	7570	7580	7570	210
453	20231030	123600	145945760	7570	7570	7570	7570	0
454	20231030	123500	145945760	7570	7580	7580	7570	52
455	20231030	123400	145551620	7590	7590	7590	7590	3
456	20231030	123300	145528850	7580	7570	7580	7570	1010
457	20231030	123200	137877850	7550	7550	7550	7550	0
458	20231030	123100	137877850	7550	7550	7550	7550	0
459	20231030	123000	137877850	7550	7550	7550	7550	0
460	20231030	122900	137877850	7550	7550	7550	7550	167
461	20231030	122800	136617000	7570	7560	7570	7560	70
462	20231030	122700	136087110	7560	7560	7560	7560	41
463	20231030	122600	135777150	7560	7560	7560	7560	0
464	20231030	122500	135777150	7560	7550	7560	7550	1521
465	20231030	122400	124283100	7550	7550	7550	7550	0
466	20231030	122300	124283100	7550	7550	7550	7550	100
467	20231030	122200	123528100	7550	7550	7550	7550	0
468	20231030	122100	123528100	7550	7550	7550	7550	0
469	20231030	122000	123528100	7550	7550	7550	7550	167
470	20231030	121900	122267250	7540	7540	7540	7540	0
471	20231030	121800	122267250	7540	7540	7540	7540	0
472	20231030	121700	122267250	7540	7540	7540	7540	0
473	20231030	121600	122267250	7540	7540	7540	7540	256
474	20231030	121500	120337010	7540	7540	7540	7540	4
475	20231030	121400	120306850	7540	7540	7540	7540	0
476	20231030	121300	120306850	7540	7540	7540	7540	2
477	20231030	121200	120291770	7540	7540	7540	7540	150
478	20231030	121100	119160770	7540	7540	7540	7540	35
479	20231030	121000	118896870	7540	7540	7540	7540	0
480	20231030	120900	118896870	7540	7540	7540	7540	0
481	20231030	120800	118896870	7540	7540	7540	7540	165
482	20231030	120700	117652770	7540	7540	7540	7540	300
483	20231030	120600	115390770	7540	7540	7540	7540	107
484	20231030	120500	114583990	7550	7550	7550	7550	1
485	20231030	120400	114576440	7550	7550	7550	7550	2
486	20231030	120300	114561340	7540	7540	7540	7540	200
487	20231030	120200	113053340	7550	7550	7550	7550	0
488	20231030	120100	113053340	7550	7550	7550	7550	0
489	20231030	120000	113053340	7550	7550	7550	7550	2
490	20231030	115900	113038240	7550	7550	7550	7550	0
491	20231030	115800	113038240	7550	7550	7550	7550	0
492	20231030	115700	113038240	7550	7550	7550	7550	108
493	20231030	115600	112222840	7550	7550	7550	7550	0
494	20231030	115500	112222840	7550	7550	7550	7550	10
495	20231030	115400	112147340	7550	7540	7550	7540	61
496	20231030	115300	111687390	7550	7550	7550	7550	0
497	20231030	115200	111687390	7550	7550	7550	7550	21
498	20231030	115100	111528840	7560	7560	7560	7560	0
499	20231030	115000	111528840	7560	7560	7560	7560	0
500	20231030	114900	111528840	7560	7560	7560	7560	0
501	20231030	114800	111528840	7560	7560	7560	7560	0
502	20231030	114700	111528840	7560	7560	7560	7560	19
503	20231030	114600	111385200	7560	7560	7560	7560	0
504	20231030	114500	111385200	7560	7560	7560	7560	0
505	20231030	114400	111385200	7560	7560	7560	7560	0
506	20231030	114300	111385200	7560	7560	7560	7560	3
507	20231030	114200	111362520	7560	7560	7560	7560	5
508	20231030	114100	111324720	7560	7560	7560	7560	0
509	20231030	114000	111324720	7560	7560	7560	7560	3
510	20231030	113900	111302040	7550	7540	7550	7540	346
511	20231030	113800	108690150	7540	7540	7540	7540	0
512	20231030	113700	108690150	7540	7540	7540	7540	0
513	20231030	113600	108690150	7540	7540	7540	7540	0
514	20231030	113500	108690150	7540	7540	7540	7540	0
515	20231030	113400	108690150	7540	7540	7540	7540	10
516	20231030	113300	108614750	7540	7530	7540	7530	110
517	20231030	113200	107786350	7530	7530	7530	7530	244
518	20231030	113100	105949030	7530	7530	7530	7530	56
519	20231030	113000	105527350	7530	7530	7530	7530	80
520	20231030	112900	104924950	7550	7550	7550	7550	10
521	20231030	112800	104849450	7550	7540	7550	7540	100
522	20231030	112700	104095390	7540	7540	7540	7540	6
523	20231030	112600	104050150	7540	7540	7540	7540	10
524	20231030	112500	103974750	7540	7540	7540	7540	0
525	20231030	112400	103974750	7540	7540	7540	7540	0
526	20231030	112300	103974750	7540	7540	7540	7540	0
527	20231030	112200	103974750	7540	7540	7540	7540	0
528	20231030	112100	103974750	7540	7540	7540	7540	40
529	20231030	112000	103673150	7550	7550	7550	7550	15
530	20231030	111900	103559900	7550	7550	7550	7550	5
531	20231030	111800	103522150	7550	7550	7550	7550	41
532	20231030	111700	103212600	7550	7550	7550	7550	59
533	20231030	111600	102767150	7550	7550	7550	7550	0
534	20231030	111500	102767150	7550	7550	7550	7550	511
535	20231030	111400	98909100	7560	7560	7560	7560	0
536	20231030	111300	98909100	7560	7560	7560	7560	45
537	20231030	111200	98568900	7560	7560	7560	7560	30
538	20231030	111100	98342100	7560	7560	7560	7560	23
539	20231030	111000	98168220	7560	7560	7560	7560	4
540	20231030	110900	98137980	7560	7560	7560	7560	2
541	20231030	110800	98122860	7550	7550	7550	7550	0
542	20231030	110700	98122860	7550	7550	7550	7550	0
543	20231030	110600	98122860	7550	7550	7550	7550	0
544	20231030	110500	98122860	7550	7550	7550	7550	0
545	20231030	110400	98122860	7550	7550	7550	7550	1
546	20231030	110300	98115310	7550	7550	7550	7550	227
547	20231030	110200	96401460	7540	7540	7540	7540	0
548	20231030	110100	96401460	7540	7540	7540	7540	0
549	20231030	110000	96401460	7540	7540	7540	7540	0
550	20231030	105900	96401460	7540	7530	7540	7530	1511
551	20231030	105800	85013820	7530	7530	7530	7530	0
552	20231030	105700	85013820	7530	7530	7530	7530	0
553	20231030	105600	85013820	7530	7530	7530	7530	50
554	20231030	105500	84637320	7530	7530	7530	7530	1
555	20231030	105400	84629790	7540	7540	7540	7540	0
556	20231030	105300	84629790	7540	7540	7540	7540	17
557	20231030	105200	84501610	7540	7540	7540	7540	0
558	20231030	105100	84501610	7540	7540	7540	7540	2
559	20231030	105000	84486530	7540	7540	7540	7540	0
560	20231030	104900	84486530	7540	7540	7540	7540	0
561	20231030	104800	84486530	7540	7540	7540	7540	65
562	20231030	104700	83996430	7540	7540	7540	7540	10
563	20231030	104600	83921030	7540	7540	7540	7540	2
564	20231030	104500	83905950	7540	7540	7540	7540	18
565	20231030	104400	83770230	7540	7530	7540	7530	605
566	20231030	104300	79212790	7530	7530	7530	7530	3
567	20231030	104200	79190200	7530	7530	7530	7530	0
568	20231030	104100	79190200	7530	7530	7530	7530	2
569	20231030	104000	79175140	7530	7530	7530	7530	0
570	20231030	103900	79175140	7530	7530	7530	7530	7
571	20231030	103800	79122430	7520	7520	7520	7520	20
572	20231030	103700	78972030	7520	7520	7520	7520	0
573	20231030	103600	78972030	7520	7520	7520	7520	19
574	20231030	103500	78829150	7520	7520	7520	7520	0
575	20231030	103400	78829150	7520	7520	7520	7520	98
576	20231030	103300	78092190	7510	7520	7520	7510	22
577	20231030	103200	77926790	7520	7510	7520	7510	1032
578	20231030	103100	70176170	7500	7500	7500	7500	421
579	20231030	103000	67018670	7500	7500	7500	7500	0
580	20231030	102900	67018670	7500	7500	7500	7500	0
581	20231030	102800	67018670	7500	7500	7500	7500	0
582	20231030	102700	67018670	7500	7500	7500	7500	0
583	20231030	102600	67018670	7500	7500	7500	7500	0
584	20231030	102500	67018670	7500	7500	7500	7500	0
585	20231030	102400	67018670	7500	7500	7500	7500	5
586	20231030	102300	66981170	7500	7500	7500	7500	0
587	20231030	102200	66981170	7500	7500	7500	7500	3
588	20231030	102100	66958670	7500	7500	7500	7500	0
589	20231030	102000	66958670	7500	7500	7500	7500	1
590	20231030	101900	66951170	7490	7500	7500	7490	26
591	20231030	101800	66756420	7490	7490	7500	7490	54
592	20231030	101700	66351950	7490	7490	7490	7490	5
593	20231030	101600	66314500	7500	7500	7500	7500	1
594	20231030	101500	66307000	7500	7500	7500	7500	30
595	20231030	101400	66082000	7500	7500	7500	7500	30
596	20231030	101300	65857000	7500	7500	7500	7500	1
597	20231030	101200	65849500	7500	7500	7500	7500	158
598	20231030	101100	64664500	7500	7500	7500	7500	0
599	20231030	101000	64664500	7500	7500	7500	7500	0
600	20231030	100900	64664500	7500	7500	7500	7500	56
601	20231030	100800	64244500	7490	7490	7490	7490	23
602	20231030	100700	64072230	7480	7480	7480	7480	0
603	20231030	100600	64072230	7480	7480	7480	7480	260
604	20231030	100500	62127430	7470	7480	7480	7470	130
605	20231030	100400	61156030	7470	7480	7480	7470	101
606	20231030	100300	60401550	7480	7480	7480	7480	39
607	20231030	100200	60109830	7470	7470	7470	7470	0
608	20231030	100100	60109830	7470	7470	7470	7470	10
609	20231030	100000	60035130	7490	7490	7490	7490	1
610	20231030	095900	60027640	7490	7490	7490	7490	1
611	20231030	095800	60020150	7490	7490	7490	7490	1
612	20231030	095700	60012660	7480	7470	7490	7470	3
613	20231030	095600	59990220	7490	7490	7490	7490	0
614	20231030	095500	59990220	7490	7490	7490	7490	0
615	20231030	095400	59990220	7490	7490	7490	7490	55
616	20231030	095300	59578270	7490	7470	7490	7470	29
617	20231030	095200	59361410	7480	7480	7480	7480	1
618	20231030	095100	59353930	7480	7480	7480	7480	13
619	20231030	095000	59256690	7490	7490	7490	7490	2
620	20231030	094900	59241710	7500	7500	7500	7500	0
621	20231030	094800	59241710	7500	7500	7500	7500	0
622	20231030	094700	59241710	7500	7490	7500	7490	50
623	20231030	094600	58866910	7490	7490	7490	7490	300
624	20231030	094500	56619910	7490	7490	7490	7490	0
625	20231030	094400	56619910	7490	7490	7490	7490	10
626	20231030	094300	56545010	7490	7490	7490	7490	1
627	20231030	094200	56537520	7530	7530	7530	7530	1
628	20231030	094100	56529990	7520	7490	7520	7490	100
629	20231030	094000	55778420	7520	7520	7520	7520	0
630	20231030	093900	55778420	7520	7520	7520	7520	0
631	20231030	093800	55778420	7520	7520	7520	7520	1
632	20231030	093700	55770900	7520	7500	7530	7450	708
633	20231030	093600	50490770	7530	7520	7530	7510	122
634	20231030	093500	49574520	7510	7510	7510	7510	14
635	20231030	093400	49469380	7510	7500	7510	7500	15
636	20231030	093300	49356810	7510	7530	7530	7510	12
637	20231030	093200	49266670	7530	7530	7530	7530	0
638	20231030	093100	49266670	7530	7530	7530	7530	96
639	20231030	093000	48543790	7530	7530	7530	7530	2
640	20231030	092900	48528730	7530	7530	7530	7530	13
641	20231030	092800	48430840	7530	7530	7530	7530	12
642	20231030	092700	48340480	7530	7530	7530	7530	1
643	20231030	092600	48332950	7520	7540	7540	7520	14
644	20231030	092500	48227520	7560	7560	7560	7560	0
645	20231030	092400	48227520	7560	7510	7560	7510	212
646	20231030	092300	46629900	7510	7500	7510	7500	158
647	20231030	092200	45444890	7490	7490	7490	7490	1
648	20231030	092100	45437400	7490	7490	7490	7490	0
649	20231030	092000	45437400	7490	7470	7490	7470	403
650	20231030	091900	42422450	7420	7420	7420	7420	0
651	20231030	091800	42422450	7420	7420	7420	7420	0
652	20231030	091700	42422450	7420	7410	7420	7410	108
653	20231030	091600	41622160	7410	7430	7430	7410	1300
654	20231030	091500	31988370	7420	7420	7420	7420	100
655	20231030	091400	31246370	7490	7480	7490	7400	799
656	20231030	091300	25311320	7490	7490	7490	7490	1
657	20231030	091200	25303830	7490	7490	7490	7490	30
658	20231030	091100	25079130	7490	7490	7490	7490	6
659	20231030	091000	25034190	7460	7480	7480	7460	879
660	20231030	090900	18462270	7490	7490	7490	7490	21
661	20231030	090800	18304980	7490	7490	7490	7480	676
662	20231030	090700	13242230	7500	7500	7500	7500	10
663	20231030	090600	13167230	7490	7500	7500	7490	5
664	20231030	090500	13129760	7500	7500	7500	7500	10
665	20231030	090400	13054760	7500	7500	7500	7500	50
666	20231030	090300	12679760	7500	7520	7520	7500	466
667	20231030	090200	9180100	7520	7520	7520	7520	20
668	20231030	090100	9029700	7500	7510	7510	7490	847
669	20231030	090000	2682210	7530	7530	7530	7530	157