KissMeData/122640/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201400	567132280	13440	13440	13440	13440	540
3	20231030	201300	567132280	13440	13440	13440	13440	0
4	20231030	201200	567132280	13440	13440	13440	13440	0
5	20231030	201100	567132280	13440	13440	13440	13440	0
6	20231030	201000	567132280	13440	13440	13440	13440	0
7	20231030	200900	567132280	13440	13440	13440	13440	0
8	20231030	200800	567132280	13440	13440	13440	13440	0
9	20231030	200700	567132280	13440	13440	13440	13440	0
10	20231030	200600	567132280	13440	13440	13440	13440	0
11	20231030	200500	567132280	13440	13440	13440	13440	0
12	20231030	200400	567132280	13440	13440	13440	13440	0
13	20231030	200300	567132280	13440	13440	13440	13440	0
14	20231030	200200	567132280	13440	13440	13440	13440	0
15	20231030	200100	567132280	13440	13440	13440	13440	0
16	20231030	200000	567132280	13440	13440	13440	13440	0
17	20231030	195900	567132280	13440	13440	13440	13440	0
18	20231030	195800	567132280	13440	13440	13440	13440	0
19	20231030	195700	567132280	13440	13440	13440	13440	0
20	20231030	195600	567132280	13440	13440	13440	13440	0
21	20231030	195500	567132280	13440	13440	13440	13440	0
22	20231030	195400	567132280	13440	13440	13440	13440	0
23	20231030	195300	567132280	13440	13440	13440	13440	0
24	20231030	195200	567132280	13440	13440	13440	13440	0
25	20231030	195100	567132280	13440	13440	13440	13440	0
26	20231030	195000	567132280	13440	13440	13440	13440	0
27	20231030	194900	567132280	13440	13440	13440	13440	0
28	20231030	194800	567132280	13440	13440	13440	13440	0
29	20231030	194700	567132280	13440	13440	13440	13440	0
30	20231030	194600	567132280	13440	13440	13440	13440	0
31	20231030	194500	567132280	13440	13440	13440	13440	0
32	20231030	194400	567132280	13440	13440	13440	13440	540
33	20231030	194300	567132280	13440	13440	13440	13440	0
34	20231030	194200	567132280	13440	13440	13440	13440	0
35	20231030	194100	567132280	13440	13440	13440	13440	0
36	20231030	194000	567132280	13440	13440	13440	13440	0
37	20231030	193900	567132280	13440	13440	13440	13440	0
38	20231030	193800	567132280	13440	13440	13440	13440	0
39	20231030	193700	567132280	13440	13440	13440	13440	0
40	20231030	193600	567132280	13440	13440	13440	13440	0
41	20231030	193500	567132280	13440	13440	13440	13440	0
42	20231030	193400	567132280	13440	13440	13440	13440	0
43	20231030	193300	567132280	13440	13440	13440	13440	0
44	20231030	193200	567132280	13440	13440	13440	13440	0
45	20231030	193100	567132280	13440	13440	13440	13440	0
46	20231030	193000	567132280	13440	13440	13440	13440	0
47	20231030	192900	567132280	13440	13440	13440	13440	0
48	20231030	192800	567132280	13440	13440	13440	13440	0
49	20231030	192700	567132280	13440	13440	13440	13440	0
50	20231030	192600	567132280	13440	13440	13440	13440	0
51	20231030	192500	567132280	13440	13440	13440	13440	0
52	20231030	192400	567132280	13440	13440	13440	13440	0
53	20231030	192300	567132280	13440	13440	13440	13440	0
54	20231030	192200	567132280	13440	13440	13440	13440	0
55	20231030	192100	567132280	13440	13440	13440	13440	0
56	20231030	192000	567132280	13440	13440	13440	13440	0
57	20231030	191900	567132280	13440	13440	13440	13440	0
58	20231030	191800	567132280	13440	13440	13440	13440	0
59	20231030	191700	567132280	13440	13440	13440	13440	0
60	20231030	191600	567132280	13440	13440	13440	13440	0
61	20231030	191500	567132280	13440	13440	13440	13440	0
62	20231030	191400	567132280	13440	13440	13440	13440	540
63	20231030	191300	567132280	13440	13440	13440	13440	0
64	20231030	191200	567132280	13440	13440	13440	13440	0
65	20231030	191100	567132280	13440	13440	13440	13440	0
66	20231030	191000	567132280	13440	13440	13440	13440	0
67	20231030	190900	567132280	13440	13440	13440	13440	0
68	20231030	190800	567132280	13440	13440	13440	13440	0
69	20231030	190700	567132280	13440	13440	13440	13440	0
70	20231030	190600	567132280	13440	13440	13440	13440	0
71	20231030	190500	567132280	13440	13440	13440	13440	0
72	20231030	190400	567132280	13440	13440	13440	13440	0
73	20231030	190300	567132280	13440	13440	13440	13440	0
74	20231030	190200	567132280	13440	13440	13440	13440	0
75	20231030	190100	567132280	13440	13440	13440	13440	0
76	20231030	190000	567132280	13440	13440	13440	13440	0
77	20231030	185900	567132280	13440	13440	13440	13440	0
78	20231030	185800	567132280	13440	13440	13440	13440	0
79	20231030	185700	567132280	13440	13440	13440	13440	0
80	20231030	185600	567132280	13440	13440	13440	13440	0
81	20231030	185500	567132280	13440	13440	13440	13440	0
82	20231030	185400	567132280	13440	13440	13440	13440	0
83	20231030	185300	567132280	13440	13440	13440	13440	0
84	20231030	185200	567132280	13440	13440	13440	13440	0
85	20231030	185100	567132280	13440	13440	13440	13440	0
86	20231030	185000	567132280	13440	13440	13440	13440	0
87	20231030	184900	567132280	13440	13440	13440	13440	0
88	20231030	184800	567132280	13440	13440	13440	13440	0
89	20231030	184700	567132280	13440	13440	13440	13440	0
90	20231030	184600	567132280	13440	13440	13440	13440	0
91	20231030	184500	567132280	13440	13440	13440	13440	0
92	20231030	184400	567132280	13440	13440	13440	13440	540
93	20231030	184300	567132280	13440	13440	13440	13440	0
94	20231030	184200	567132280	13440	13440	13440	13440	0
95	20231030	184100	567132280	13440	13440	13440	13440	0
96	20231030	184000	567132280	13440	13440	13440	13440	0
97	20231030	183900	567132280	13440	13440	13440	13440	0
98	20231030	183800	567132280	13440	13440	13440	13440	0
99	20231030	183700	567132280	13440	13440	13440	13440	0
100	20231030	183600	567132280	13440	13440	13440	13440	0
101	20231030	183500	567132280	13440	13440	13440	13440	0
102	20231030	183400	567132280	13440	13440	13440	13440	0
103	20231030	183300	567132280	13440	13440	13440	13440	0
104	20231030	183200	567132280	13440	13440	13440	13440	0
105	20231030	183100	567132280	13440	13440	13440	13440	0
106	20231030	183000	567132280	13440	13440	13440	13440	0
107	20231030	182900	567132280	13440	13440	13440	13440	0
108	20231030	182800	567132280	13440	13440	13440	13440	0
109	20231030	182700	567132280	13440	13440	13440	13440	0
110	20231030	182600	567132280	13440	13440	13440	13440	0
111	20231030	182500	567132280	13440	13440	13440	13440	0
112	20231030	182400	567132280	13440	13440	13440	13440	0
113	20231030	182300	567132280	13440	13440	13440	13440	0
114	20231030	182200	567132280	13440	13440	13440	13440	0
115	20231030	182100	567132280	13440	13440	13440	13440	0
116	20231030	182000	567132280	13440	13440	13440	13440	0
117	20231030	181900	567132280	13440	13440	13440	13440	0
118	20231030	181800	567132280	13440	13440	13440	13440	0
119	20231030	181700	567132280	13440	13440	13440	13440	0
120	20231030	181600	567132280	13440	13440	13440	13440	0
121	20231030	181500	567132280	13440	13440	13440	13440	0
122	20231030	181400	567132280	13440	13440	13440	13440	540
123	20231030	181300	567132280	13440	13440	13440	13440	0
124	20231030	181200	567132280	13440	13440	13440	13440	0
125	20231030	181100	567132280	13440	13440	13440	13440	0
126	20231030	181000	567132280	13440	13440	13440	13440	0
127	20231030	180900	567132280	13440	13440	13440	13440	0
128	20231030	180800	567132280	13440	13440	13440	13440	0
129	20231030	180700	567132280	13440	13440	13440	13440	0
130	20231030	180600	567132280	13440	13440	13440	13440	0
131	20231030	180500	567132280	13440	13440	13440	13440	0
132	20231030	180400	567132280	13440	13440	13440	13440	0
133	20231030	180300	567132280	13440	13440	13440	13440	0
134	20231030	180200	567132280	13440	13440	13440	13440	0
135	20231030	180100	567132280	13440	13440	13440	13440	0
136	20231030	180000	567132280	13440	13440	13440	13440	0
137	20231030	175900	567132280	13440	13440	13440	13440	0
138	20231030	175800	567132280	13440	13440	13440	13440	0
139	20231030	175700	567132280	13440	13440	13440	13440	0
140	20231030	175600	567132280	13440	13440	13440	13440	0
141	20231030	175500	567132280	13440	13440	13440	13440	0
142	20231030	175400	567132280	13440	13440	13440	13440	0
143	20231030	175300	567132280	13440	13440	13440	13440	0
144	20231030	175200	567132280	13440	13440	13440	13440	0
145	20231030	175100	567132280	13440	13440	13440	13440	0
146	20231030	175000	567132280	13440	13440	13440	13440	0
147	20231030	174900	567132280	13440	13440	13440	13440	0
148	20231030	174800	567132280	13440	13440	13440	13440	0
149	20231030	174700	567132280	13440	13440	13440	13440	0
150	20231030	174600	567132280	13440	13440	13440	13440	0
151	20231030	174500	567132280	13440	13440	13440	13440	0
152	20231030	174400	567132280	13440	13440	13440	13440	540
153	20231030	174300	567132280	13440	13440	13440	13440	0
154	20231030	174200	567132280	13440	13440	13440	13440	0
155	20231030	174100	567132280	13440	13440	13440	13440	0
156	20231030	174000	567132280	13440	13440	13440	13440	0
157	20231030	173900	567132280	13440	13440	13440	13440	0
158	20231030	173800	567132280	13440	13440	13440	13440	0
159	20231030	173700	567132280	13440	13440	13440	13440	0
160	20231030	173600	567132280	13440	13440	13440	13440	0
161	20231030	173500	567132280	13440	13440	13440	13440	0
162	20231030	173400	567132280	13440	13440	13440	13440	0
163	20231030	173300	567132280	13440	13440	13440	13440	0
164	20231030	173200	567132280	13440	13440	13440	13440	0
165	20231030	173100	567132280	13440	13440	13440	13440	0
166	20231030	173000	567132280	13440	13440	13440	13440	0
167	20231030	172900	567132280	13440	13440	13440	13440	0
168	20231030	172800	567132280	13440	13440	13440	13440	0
169	20231030	172700	567132280	13440	13440	13440	13440	0
170	20231030	172600	567132280	13440	13440	13440	13440	0
171	20231030	172500	567132280	13440	13440	13440	13440	0
172	20231030	172400	567132280	13440	13440	13440	13440	0
173	20231030	172300	567132280	13440	13440	13440	13440	0
174	20231030	172200	567132280	13440	13440	13440	13440	0
175	20231030	172100	567132280	13440	13440	13440	13440	0
176	20231030	172000	567132280	13440	13440	13440	13440	0
177	20231030	171900	567132280	13440	13440	13440	13440	0
178	20231030	171800	567132280	13440	13440	13440	13440	0
179	20231030	171700	567132280	13440	13440	13440	13440	0
180	20231030	171600	567132280	13440	13440	13440	13440	0
181	20231030	171500	567132280	13440	13440	13440	13440	0
182	20231030	171400	567132280	13440	13440	13440	13440	540
183	20231030	171300	567132280	13440	13440	13440	13440	0
184	20231030	171200	567132280	13440	13440	13440	13440	0
185	20231030	171100	567132280	13440	13440	13440	13440	0
186	20231030	171000	567132280	13440	13440	13440	13440	0
187	20231030	170900	567132280	13440	13440	13440	13440	0
188	20231030	170800	567132280	13440	13440	13440	13440	0
189	20231030	170700	567132280	13440	13440	13440	13440	0
190	20231030	170600	567132280	13440	13440	13440	13440	0
191	20231030	170500	567132280	13440	13440	13440	13440	0
192	20231030	170400	567132280	13440	13440	13440	13440	0
193	20231030	170300	567132280	13440	13440	13440	13440	0
194	20231030	170200	567132280	13440	13440	13440	13440	0
195	20231030	170100	567132280	13440	13440	13440	13440	0
196	20231030	170000	567132280	13440	13440	13440	13440	0
197	20231030	165900	567132280	13440	13440	13440	13440	0
198	20231030	165800	567132280	13440	13440	13440	13440	0
199	20231030	165700	567132280	13440	13440	13440	13440	0
200	20231030	165600	567132280	13440	13440	13440	13440	0
201	20231030	165500	567132280	13440	13440	13440	13440	0
202	20231030	165400	567132280	13440	13440	13440	13440	0
203	20231030	165300	567132280	13440	13440	13440	13440	0
204	20231030	165200	567132280	13440	13440	13440	13440	0
205	20231030	165100	567132280	13440	13440	13440	13440	0
206	20231030	165000	567132280	13440	13440	13440	13440	0
207	20231030	164900	567132280	13440	13440	13440	13440	0
208	20231030	164800	567132280	13440	13440	13440	13440	0
209	20231030	164700	567132280	13440	13440	13440	13440	0
210	20231030	164600	567132280	13440	13440	13440	13440	0
211	20231030	164500	567132280	13440	13440	13440	13440	0
212	20231030	164400	567132280	13440	13440	13440	13440	540
213	20231030	164300	567132280	13440	13440	13440	13440	0
214	20231030	164200	567132280	13440	13440	13440	13440	0
215	20231030	164100	567132280	13440	13440	13440	13440	0
216	20231030	164000	567132280	13440	13440	13440	13440	0
217	20231030	163900	567132280	13440	13440	13440	13440	0
218	20231030	163800	567132280	13440	13440	13440	13440	0
219	20231030	163700	567132280	13440	13440	13440	13440	0
220	20231030	163600	567132280	13440	13440	13440	13440	0
221	20231030	163500	567132280	13440	13440	13440	13440	0
222	20231030	163400	567132280	13440	13440	13440	13440	0
223	20231030	163300	567132280	13440	13440	13440	13440	0
224	20231030	163200	567132280	13440	13440	13440	13440	0
225	20231030	163100	567132280	13440	13440	13440	13440	0
226	20231030	163000	567132280	13440	13440	13440	13440	0
227	20231030	162900	567132280	13440	13440	13440	13440	0
228	20231030	162800	567132280	13440	13440	13440	13440	0
229	20231030	162700	567132280	13440	13440	13440	13440	0
230	20231030	162600	567132280	13440	13440	13440	13440	0
231	20231030	162500	567132280	13440	13440	13440	13440	0
232	20231030	162400	567132280	13440	13440	13440	13440	0
233	20231030	162300	567132280	13440	13440	13440	13440	0
234	20231030	162200	567132280	13440	13440	13440	13440	0
235	20231030	162100	567132280	13440	13440	13440	13440	0
236	20231030	162000	567132280	13440	13440	13440	13440	0
237	20231030	161900	567132280	13440	13440	13440	13440	0
238	20231030	161800	567132280	13440	13440	13440	13440	0
239	20231030	161700	567132280	13440	13440	13440	13440	0
240	20231030	161600	567132280	13440	13440	13440	13440	0
241	20231030	161500	567132280	13440	13440	13440	13440	0
242	20231030	161400	567132280	13440	13440	13440	13440	540
243	20231030	161300	567132280	13440	13440	13440	13440	0
244	20231030	161200	567132280	13440	13440	13440	13440	0
245	20231030	161100	567132280	13440	13440	13440	13440	0
246	20231030	161000	567132280	13440	13440	13440	13440	0
247	20231030	160900	567132280	13440	13440	13440	13440	0
248	20231030	160800	567132280	13440	13440	13440	13440	0
249	20231030	160700	567132280	13440	13440	13440	13440	0
250	20231030	160600	567132280	13440	13440	13440	13440	0
251	20231030	160500	567132280	13440	13440	13440	13440	0
252	20231030	160400	567132280	13440	13440	13440	13440	0
253	20231030	160300	567132280	13440	13440	13440	13440	0
254	20231030	160200	567132280	13440	13440	13440	13440	0
255	20231030	160100	567132280	13440	13440	13440	13440	0
256	20231030	160000	567132280	13440	13440	13440	13440	0
257	20231030	155900	567132280	13440	13440	13440	13440	0
258	20231030	155800	567132280	13440	13440	13440	13440	0
259	20231030	155700	567132280	13440	13440	13440	13440	0
260	20231030	155600	567132280	13440	13440	13440	13440	0
261	20231030	155500	567132280	13440	13440	13440	13440	0
262	20231030	155400	567132280	13440	13440	13440	13440	0
263	20231030	155300	567132280	13440	13440	13440	13440	0
264	20231030	155200	567132280	13440	13440	13440	13440	0
265	20231030	155100	567132280	13440	13440	13440	13440	0
266	20231030	155000	567132280	13440	13440	13440	13440	0
267	20231030	154900	567132280	13440	13440	13440	13440	0
268	20231030	154800	567132280	13440	13440	13440	13440	0
269	20231030	154700	567132280	13440	13440	13440	13440	0
270	20231030	154600	567132280	13440	13440	13440	13440	0
271	20231030	154500	567132280	13440	13440	13440	13440	0
272	20231030	154400	567132280	13440	13440	13440	13440	540
273	20231030	154300	567132280	13440	13440	13440	13440	0
274	20231030	154200	567132280	13440	13440	13440	13440	0
275	20231030	154100	567132280	13440	13440	13440	13440	0
276	20231030	154000	567132280	13440	13440	13440	13440	0
277	20231030	153900	567132280	13440	13440	13440	13440	0
278	20231030	153800	567132280	13440	13440	13440	13440	0
279	20231030	153700	567132280	13440	13440	13440	13440	0
280	20231030	153600	567132280	13440	13440	13440	13440	0
281	20231030	153500	567132280	13440	13440	13440	13440	0
282	20231030	153400	567132280	13440	13440	13440	13440	0
283	20231030	153300	567132280	13440	13440	13440	13440	0
284	20231030	153200	567132280	13440	13440	13440	13440	0
285	20231030	153100	567132280	13440	13440	13440	13440	0
286	20231030	153000	567132280	13440	13440	13440	13440	540
287	20231030	152900	559874680	13500	13500	13500	13500	0
288	20231030	152800	559874680	13500	13500	13500	13500	0
289	20231030	152700	559874680	13500	13500	13500	13500	0
290	20231030	152600	559874680	13500	13500	13500	13500	0
291	20231030	152500	559874680	13500	13500	13500	13500	0
292	20231030	152400	559874680	13500	13500	13500	13500	0
293	20231030	152300	559874680	13500	13500	13500	13500	0
294	20231030	152200	559874680	13500	13500	13500	13500	0
295	20231030	152100	559874680	13500	13500	13500	13500	0
296	20231030	152000	559874680	13500	13500	13500	13500	0
297	20231030	151900	559874680	13500	13450	13500	13440	29
298	20231030	151800	559484760	13490	13490	13490	13490	200
299	20231030	151700	556786760	13440	13450	13460	13440	180
300	20231030	151600	554367210	13500	13450	13500	13450	640
301	20231030	151500	545729510	13490	13440	13490	13440	113
302	20231030	151400	544205190	13480	13480	13480	13480	1
303	20231030	151300	544191710	13480	13440	13490	13440	706
304	20231030	151200	534672070	13440	13440	13440	13440	0
305	20231030	151100	534672070	13440	13440	13440	13440	99
306	20231030	151000	533341510	13450	13440	13450	13440	309
307	20231030	150900	529188490	13430	13430	13430	13430	9
308	20231030	150800	529067620	13430	13450	13450	13430	138
309	20231030	150700	527214000	13440	13430	13440	13430	29
310	20231030	150600	526824510	13430	13430	13430	13430	36
311	20231030	150500	526341030	13430	13430	13430	13430	0
312	20231030	150400	526341030	13430	13440	13450	13430	500
313	20231030	150300	519621620	13440	13440	13440	13440	0
314	20231030	150200	519621620	13440	13440	13440	13440	0
315	20231030	150100	519621620	13440	13440	13450	13440	241
316	20231030	150000	516382570	13470	13470	13470	13470	4
317	20231030	145900	516328690	13470	13470	13470	13470	0
318	20231030	145800	516328690	13470	13440	13470	13440	62
319	20231030	145700	515493870	13440	13440	13440	13440	31
320	20231030	145600	515077230	13450	13450	13450	13440	203
321	20231030	145500	512347680	13440	13440	13440	13440	0
322	20231030	145400	512347680	13440	13440	13440	13440	33
323	20231030	145300	511904160	13450	13450	13450	13450	0
324	20231030	145200	511904160	13450	13440	13450	13440	61
325	20231030	145100	511084310	13450	13450	13450	13450	0
326	20231030	145000	511084310	13450	13450	13450	13440	4
327	20231030	144900	511030530	13440	13450	13450	13440	62
328	20231030	144800	510197240	13440	13440	13440	13440	97
329	20231030	144700	508893560	13470	13470	13470	13470	0
330	20231030	144600	508893560	13470	13470	13470	13470	0
331	20231030	144500	508893560	13470	13450	13470	13440	35
332	20231030	144400	508423110	13470	13470	13470	13470	1
333	20231030	144300	508409640	13440	13450	13450	13440	36
334	20231030	144200	507925790	13470	13470	13470	13470	0
335	20231030	144100	507925790	13470	13470	13470	13470	1
336	20231030	144000	507912320	13460	13460	13460	13440	145
337	20231030	143900	505963480	13440	13440	13440	13440	61
338	20231030	143800	505143640	13440	13440	13440	13440	34
339	20231030	143700	504686680	13440	13440	13440	13440	59
340	20231030	143600	503893720	13440	13450	13450	13440	44
341	20231030	143500	503302140	13440	13470	13470	13440	13
342	20231030	143400	503127290	13450	13450	13450	13440	76
343	20231030	143300	502105650	13440	13450	13450	13440	66
344	20231030	143200	501218100	13480	13440	13480	13440	696
345	20231030	143100	491844780	13440	13450	13450	13440	125
346	20231030	143000	490164770	13460	13450	13460	13440	268
347	20231030	142900	486561200	13450	13450	13450	13450	194
348	20231030	142800	483951900	13470	13450	13470	13450	411
349	20231030	142700	478423910	13450	13470	13470	13450	137
350	20231030	142600	476580240	13470	13470	13470	13470	250
351	20231030	142500	473212740	13470	13460	13470	13460	29
352	20231030	142400	472822380	13460	13470	13470	13460	310
353	20231030	142300	468649770	13470	13460	13470	13460	285
354	20231030	142200	464813660	13460	13460	13470	13460	151
355	20231030	142100	462781190	13470	13460	13470	13460	3
356	20231030	142000	462740800	13460	13460	13460	13460	60
357	20231030	141900	461933200	13470	13470	13470	13470	1
358	20231030	141800	461919730	13460	13480	13480	13460	124
359	20231030	141700	460250040	13480	13480	13480	13480	1
360	20231030	141600	460236560	13490	13490	13490	13490	0
361	20231030	141500	460236560	13490	13460	13490	13460	37
362	20231030	141400	459738510	13460	13460	13460	13460	0
363	20231030	141300	459738510	13460	13460	13460	13460	57
364	20231030	141200	458971290	13480	13480	13480	13480	5
365	20231030	141100	458903890	13460	13460	13460	13460	130
366	20231030	141000	457154090	13470	13450	13470	13450	3
367	20231030	140900	457113710	13460	13470	13470	13460	703
368	20231030	140800	447647760	13470	13470	13470	13470	0
369	20231030	140700	447647760	13470	13470	13470	13470	50
370	20231030	140600	446974260	13470	13470	13470	13470	127
371	20231030	140500	445263570	13480	13470	13480	13470	51
372	20231030	140400	444576590	13470	13470	13470	13470	37
373	20231030	140300	444078200	13480	13480	13480	13480	1
374	20231030	140200	444064720	13480	13480	13480	13480	101
375	20231030	140100	442703240	13470	13470	13470	13470	37
376	20231030	140000	442204850	13470	13470	13470	13470	0
377	20231030	135900	442204850	13470	13470	13470	13470	1
378	20231030	135800	442191380	13460	13460	13460	13460	0
379	20231030	135700	442191380	13460	13480	13480	13460	436
380	20231030	135600	436318040	13480	13480	13480	13480	1
381	20231030	135500	436304560	13480	13480	13480	13480	50
382	20231030	135400	435630560	13480	13480	13480	13480	36
383	20231030	135300	435145280	13480	13480	13480	13480	0
384	20231030	135200	435145280	13480	13490	13490	13480	37
385	20231030	135100	434646510	13480	13480	13480	13480	0
386	20231030	135000	434646510	13480	13480	13480	13480	0
387	20231030	134900	434646510	13480	13480	13480	13480	0
388	20231030	134800	434646510	13480	13480	13480	13480	90
389	20231030	134700	433433310	13480	13480	13480	13480	0
390	20231030	134600	433433310	13480	13480	13480	13480	0
391	20231030	134500	433433310	13480	13480	13480	13480	36
392	20231030	134400	432948030	13480	13480	13480	13480	0
393	20231030	134300	432948030	13480	13480	13480	13480	29
394	20231030	134200	432557110	13480	13480	13480	13480	17
395	20231030	134100	432327950	13480	13480	13480	13480	0
396	20231030	134000	432327950	13480	13480	13480	13480	0
397	20231030	133900	432327950	13480	13480	13480	13480	36
398	20231030	133800	431842670	13480	13480	13480	13480	0
399	20231030	133700	431842670	13480	13480	13480	13480	42
400	20231030	133600	431276510	13480	13480	13480	13480	91
401	20231030	133500	430049830	13480	13480	13480	13480	0
402	20231030	133400	430049830	13480	13490	13490	13480	37
403	20231030	133300	429550870	13480	13480	13480	13480	0
404	20231030	133200	429550870	13480	13480	13480	13480	0
405	20231030	133100	429550870	13480	13500	13550	13480	504
406	20231030	133000	422748020	13510	13510	13510	13510	38
407	20231030	132900	422234640	13500	13500	13500	13500	138
408	20231030	132800	420371640	13500	13510	13510	13500	26
409	20231030	132700	420020420	13510	13530	13530	13510	101
410	20231030	132600	418655470	13530	13530	13530	13530	0
411	20231030	132500	418655470	13530	13530	13530	13530	0
412	20231030	132400	418655470	13530	13530	13530	13530	36
413	20231030	132300	418168390	13600	13590	13600	13590	284
414	20231030	132200	414308190	13590	13530	13590	13530	139
415	20231030	132100	412421400	13600	13600	13600	13600	1
416	20231030	132000	412407800	13530	13530	13530	13530	0
417	20231030	131900	412407800	13530	13590	13600	13530	270
418	20231030	131800	408744340	13530	13540	13600	13530	2369
419	20231030	131700	376616690	13530	13530	13530	13530	22
420	20231030	131600	376319030	13470	13470	13470	13470	0
421	20231030	131500	376319030	13470	13470	13470	13470	36
422	20231030	131400	375834110	13470	13470	13470	13470	0
423	20231030	131300	375834110	13470	13470	13470	13470	35
424	20231030	131200	375362660	13470	13470	13470	13470	2
425	20231030	131100	375335720	13470	13470	13470	13470	8
426	20231030	131000	375227960	13470	13470	13470	13470	0
427	20231030	130900	375227960	13470	13480	13480	13470	37
428	20231030	130800	374729490	13470	13470	13470	13470	0
429	20231030	130700	374729490	13470	13470	13470	13470	16
430	20231030	130600	374513970	13470	13470	13470	13470	21
431	20231030	130500	374231100	13470	13470	13470	13470	50
432	20231030	130400	373557600	13470	13470	13470	13470	37
433	20231030	130300	373059210	13540	13540	13540	13540	0
434	20231030	130200	373059210	13540	13530	13540	13530	38
435	20231030	130100	372544840	13470	13470	13470	13470	32
436	20231030	130000	372113800	13470	13540	13540	13470	6
437	20231030	125900	372032910	13470	13470	13470	13470	0
438	20231030	125800	372032910	13470	13470	13470	13470	0
439	20231030	125700	372032910	13470	13470	13470	13470	37
440	20231030	125600	371534520	13530	13530	13530	13530	1
441	20231030	125500	371520990	13470	13470	13470	13470	0
442	20231030	125400	371520990	13470	13490	13490	13470	37
443	20231030	125300	371022300	13470	13470	13470	13470	0
444	20231030	125200	371022300	13470	13470	13470	13470	37
445	20231030	125100	370523910	13550	13550	13550	13550	0
446	20231030	125000	370523910	13550	13550	13550	13550	0
447	20231030	124900	370523910	13550	13550	13550	13550	1
448	20231030	124800	370510360	13470	13480	13480	13470	37
449	20231030	124700	370011730	13550	13550	13550	13550	1
450	20231030	124600	369998180	13540	13540	13540	13540	11
451	20231030	124500	369849240	13470	13480	13490	13470	37
452	20231030	124400	369350760	13470	13480	13480	13470	100
453	20231030	124300	368003750	13470	13490	13490	13470	39
454	20231030	124200	367478110	13490	13500	13500	13490	8
455	20231030	124100	367370170	13490	13490	13490	13490	0
456	20231030	124000	367370170	13490	13490	13490	13490	1
457	20231030	123900	367356680	13480	13520	13520	13480	36
458	20231030	123800	366870830	13540	13540	13540	13540	0
459	20231030	123700	366870830	13540	13540	13540	13540	1
460	20231030	123600	366857290	13520	13520	13520	13520	37
461	20231030	123500	366357050	13520	13520	13520	13520	10
462	20231030	123400	366221850	13520	13520	13520	13520	46
463	20231030	123300	365599930	13520	13540	13540	13520	20
464	20231030	123200	365329250	13520	13520	13520	13520	0
465	20231030	123100	365329250	13520	13530	13530	13520	61
466	20231030	123000	364504090	13530	13530	13530	13530	6
467	20231030	122900	364422910	13520	13520	13520	13520	0
468	20231030	122800	364422910	13520	13520	13520	13520	5
469	20231030	122700	364355310	13520	13520	13520	13520	49
470	20231030	122600	363692830	13460	13460	13460	13460	0
471	20231030	122500	363692830	13460	13510	13510	13460	250
472	20231030	122400	360322300	13550	13520	13550	13510	1240
473	20231030	122300	343532870	13520	13510	13520	13510	122
474	20231030	122200	341883640	13510	13490	13510	13490	99
475	20231030	122100	340546890	13510	13510	13510	13510	0
476	20231030	122000	340546890	13510	13510	13510	13510	16
477	20231030	121900	340330730	13490	13490	13490	13490	50
478	20231030	121800	339656230	13490	13450	13490	13450	404
479	20231030	121700	334208960	13480	13480	13480	13480	54
480	20231030	121600	333481040	13470	13450	13470	13450	5
481	20231030	121500	333413710	13440	13440	13440	13440	37
482	20231030	121400	332916430	13450	13450	13450	13450	0
483	20231030	121300	332916430	13450	13450	13450	13450	97
484	20231030	121200	331611780	13440	13440	13440	13440	0
485	20231030	121100	331611780	13440	13440	13440	13440	4
486	20231030	121000	331558020	13440	13440	13440	13440	0
487	20231030	120900	331558020	13440	13440	13440	13440	37
488	20231030	120800	331060740	13440	13440	13440	13440	1
489	20231030	120700	331047300	13440	13440	13440	13440	9
490	20231030	120600	330926340	13440	13440	13440	13440	29
491	20231030	120500	330536580	13440	13440	13440	13440	0
492	20231030	120400	330536580	13440	13450	13450	13440	37
493	20231030	120300	330039070	13450	13450	13450	13450	0
494	20231030	120200	330039070	13450	13450	13450	13450	0
495	20231030	120100	330039070	13450	13460	13460	13440	33
496	20231030	120000	329595280	13460	13440	13460	13440	17
497	20231030	115900	329366680	13440	13440	13440	13440	0
498	20231030	115800	329366680	13440	13440	13440	13440	0
499	20231030	115700	329366680	13440	13440	13440	13440	37
500	20231030	115600	328869400	13440	13440	13440	13440	0
501	20231030	115500	328869400	13440	13440	13440	13440	10
502	20231030	115400	328735000	13460	13470	13470	13460	27
503	20231030	115300	328371400	13480	13480	13480	13480	20
504	20231030	115200	328101800	13470	13470	13470	13470	38
505	20231030	115100	327589940	13470	13470	13470	13470	7
506	20231030	115000	327495650	13490	13490	13490	13490	45
507	20231030	114900	326888600	13470	13440	13470	13440	6
508	20231030	114800	326807820	13440	13440	13440	13440	37
509	20231030	114700	326310540	13440	13440	13440	13440	0
510	20231030	114600	326310540	13440	13440	13440	13440	0
511	20231030	114500	326310540	13440	13460	13460	13440	38
512	20231030	114400	325799800	13470	13470	13470	13470	0
513	20231030	114300	325799800	13470	13440	13470	13440	42
514	20231030	114200	325235200	13440	13440	13440	13440	0
515	20231030	114100	325235200	13440	13440	13440	13440	8
516	20231030	114000	325127680	13440	13440	13440	13440	0
517	20231030	113900	325127680	13440	13440	13440	13440	37
518	20231030	113800	324630400	13440	13440	13440	13440	0
519	20231030	113700	324630400	13440	13440	13440	13440	23
520	20231030	113600	324321280	13440	13480	13480	13440	29
521	20231030	113500	323931480	13440	13440	13440	13440	0
522	20231030	113400	323931480	13440	13440	13440	13440	33
523	20231030	113300	323487960	13440	13440	13440	13440	7
524	20231030	113200	323393880	13440	13440	13440	13440	0
525	20231030	113100	323393880	13440	13440	13440	13440	21
526	20231030	113000	323111640	13440	13440	13440	13440	17
527	20231030	112900	322883160	13440	13440	13440	13440	0
528	20231030	112800	322883160	13440	13440	13440	13440	0
529	20231030	112700	322883160	13440	13440	13440	13440	37
530	20231030	112600	322385880	13440	13440	13440	13440	0
531	20231030	112500	322385880	13440	13440	13440	13440	19
532	20231030	112400	322130520	13440	13440	13440	13440	37
533	20231030	112300	321633240	13490	13490	13490	13490	1
534	20231030	112200	321619750	13430	13430	13490	13430	45
535	20231030	112100	321014920	13430	13430	13430	13430	2
536	20231030	112000	320988060	13430	13430	13430	13430	0
537	20231030	111900	320988060	13430	13430	13430	13430	5
538	20231030	111800	320920910	13420	13430	13460	13420	230
539	20231030	111700	317832260	13430	13430	13430	13430	0
540	20231030	111600	317832260	13430	13430	13430	13430	0
541	20231030	111500	317832260	13430	13430	13430	13430	37
542	20231030	111400	317335350	13440	13440	13440	13440	0
543	20231030	111300	317335350	13440	13420	13440	13420	28
544	20231030	111200	316959500	13430	13440	13440	13430	13
545	20231030	111100	316784790	13510	13510	13510	13510	0
546	20231030	111000	316784790	13510	13510	13510	13510	1
547	20231030	110900	316771280	13440	13450	13450	13440	37
548	20231030	110800	316273840	13440	13440	13440	13440	0
549	20231030	110700	316273840	13440	13490	13490	13440	30
550	20231030	110600	315869890	13490	13510	13510	13490	8
551	20231030	110500	315761930	13510	13510	13510	13510	0
552	20231030	110400	315761930	13510	13490	13520	13490	45
553	20231030	110300	315154720	13490	13470	13490	13470	89
554	20231030	110200	313954970	13410	13410	13410	13410	0
555	20231030	110100	313954970	13410	13410	13410	13410	26
556	20231030	110000	313606310	13410	13420	13420	13410	13
557	20231030	105900	313431860	13410	13410	13410	13410	0
558	20231030	105800	313431860	13410	13410	13410	13410	0
559	20231030	105700	313431860	13410	13490	13490	13410	41
560	20231030	105600	312881510	13490	13490	13490	13490	0
561	20231030	105500	312881510	13490	13490	13490	13490	1
562	20231030	105400	312868020	13410	13420	13420	13410	37
563	20231030	105300	312371630	13490	13490	13490	13490	0
564	20231030	105200	312371630	13490	13500	13500	13490	436
565	20231030	105100	306487240	13530	13530	13530	13530	50
566	20231030	105000	305810740	13500	13500	13500	13500	0
567	20231030	104900	305810740	13500	13500	13500	13500	0
568	20231030	104800	305810740	13500	13500	13500	13500	38
569	20231030	104700	305297740	13540	13540	13540	13540	2
570	20231030	104600	305270660	13540	13540	13540	13540	0
571	20231030	104500	305270660	13540	13500	13540	13490	39
572	20231030	104400	304744460	13490	13490	13490	13490	3
573	20231030	104300	304703990	13490	13490	13490	13490	17
574	20231030	104200	304474660	13490	13490	13550	13490	237
575	20231030	104100	301268800	13490	13490	13490	13490	200
576	20231030	104000	298570800	13490	13410	13490	13410	1630
577	20231030	103900	276665600	13400	13350	13400	13350	538
578	20231030	103800	269460300	13350	13350	13350	13350	0
579	20231030	103700	269460300	13350	13350	13350	13350	12
580	20231030	103600	269300100	13350	13350	13350	13350	27
581	20231030	103500	268939650	13350	13350	13350	13350	1
582	20231030	103400	268926300	13350	13370	13370	13350	63
583	20231030	103300	268084680	13370	13370	13370	13370	0
584	20231030	103200	268084680	13370	13370	13370	13370	43
585	20231030	103100	267509770	13350	13360	13360	13350	45
586	20231030	103000	266908890	13360	13360	13360	13360	7
587	20231030	102900	266815370	13370	13370	13370	13370	11
588	20231030	102800	266668300	13370	13370	13380	13370	200
589	20231030	102700	263992610	13360	13350	13360	13350	39
590	20231030	102600	263471760	13340	13340	13340	13340	0
591	20231030	102500	263471760	13340	13340	13340	13340	10
592	20231030	102400	263338360	13340	13340	13340	13340	39
593	20231030	102300	262818100	13330	13330	13330	13330	0
594	20231030	102200	262818100	13330	13330	13330	13330	120
595	20231030	102100	261218500	13390	13330	13390	13330	686
596	20231030	102000	252073820	13330	13330	13330	13330	0
597	20231030	101900	252073820	13330	13330	13330	13330	0
598	20231030	101800	252073820	13330	13330	13330	13320	188
599	20231030	101700	249567840	13330	13330	13330	13330	0
600	20231030	101600	249567840	13330	13330	13330	13330	0
601	20231030	101500	249567840	13330	13350	13350	13330	59
602	20231030	101400	248780970	13350	13350	13350	13350	50
603	20231030	101300	248113470	13350	13330	13350	13330	24
604	20231030	101200	247793290	13330	13330	13330	13330	35
605	20231030	101100	247326740	13360	13360	13360	13360	1
606	20231030	101000	247313380	13360	13360	13360	13360	54
607	20231030	100900	246591940	13330	13440	13440	13330	89
608	20231030	100800	245400300	13440	13440	13440	13440	13
609	20231030	100700	245225580	13330	13330	13330	13330	6
610	20231030	100600	245145600	13330	13430	13440	13330	40
611	20231030	100500	244611320	13430	13430	13430	13430	25
612	20231030	100400	244275570	13310	13310	13310	13310	33
613	20231030	100300	243836340	13310	13310	13310	13310	6
614	20231030	100200	243756480	13320	13420	13440	13320	123
615	20231030	100100	242112290	13310	13330	13420	13310	42
616	20231030	100000	241552680	13430	13430	13430	13430	11
617	20231030	095900	241404950	13430	13400	13430	13400	100
618	20231030	095800	240062760	13320	13320	13320	13320	2
619	20231030	095700	240036120	13330	13350	13350	13330	341
620	20231030	095600	235490260	13420	13430	13430	13420	16
621	20231030	095500	235275480	13430	13430	13430	13430	18
622	20231030	095400	235033740	13330	13360	13360	13320	139
623	20231030	095300	233178970	13360	13360	13360	13360	239
624	20231030	095200	229985930	13310	13300	13360	13300	196
625	20231030	095100	227369140	13300	13300	13300	13300	148
626	20231030	095000	225400740	13290	13290	13290	13290	0
627	20231030	094900	225400740	13290	13290	13290	13290	50
628	20231030	094800	224736240	13290	13300	13300	13290	88
629	20231030	094700	223566230	13300	13350	13350	13300	34
630	20231030	094600	223112520	13360	13360	13360	13360	0
631	20231030	094500	223112520	13360	13400	13400	13360	1024
632	20231030	094400	209415070	13460	13460	13460	13460	0
633	20231030	094300	209415070	13460	13380	13460	13380	22
634	20231030	094200	209120610	13400	13480	13480	13400	101
635	20231030	094100	207766410	13480	13480	13480	13480	1
636	20231030	094000	207752930	13400	13400	13400	13400	0
637	20231030	093900	207752930	13400	13410	13410	13400	39
638	20231030	093800	207230250	13470	13540	13560	13470	1083
639	20231030	093700	192578490	13570	13540	13580	13540	59
640	20231030	093600	191778590	13580	13570	13580	13540	207
641	20231030	093500	188968680	13550	13500	13550	13500	362
642	20231030	093400	184074350	13500	13510	13510	13500	40
643	20231030	093300	183534040	13530	13530	13530	13530	95
644	20231030	093200	182248690	13530	13520	13530	13520	97
645	20231030	093100	180936400	13520	13430	13520	13420	50
646	20231030	093000	180263280	13410	13460	13460	13410	187
647	20231030	092900	177751660	13450	13450	13450	13450	0
648	20231030	092800	177751660	13450	13450	13450	13450	90
649	20231030	092700	176541160	13450	13410	13450	13410	45
650	20231030	092600	175936750	13530	13480	13530	13480	2
651	20231030	092500	175909740	13480	13480	13480	13480	92
652	20231030	092400	174669580	13480	13450	13480	13440	60
653	20231030	092300	173862740	13500	13530	13530	13500	1040
654	20231030	092200	159822710	13500	13450	13500	13450	290
655	20231030	092100	155919710	13450	13340	13450	13340	1267
656	20231030	092000	138954380	13340	13350	13350	13340	100
657	20231030	091900	137619830	13350	13350	13350	13350	81
658	20231030	091800	136538480	13290	13440	13440	13290	50
659	20231030	091700	135872250	13480	13470	13480	13470	20
660	20231030	091600	135602810	13400	13300	13400	13300	710
661	20231030	091500	126118810	13260	13260	13300	13260	480
662	20231030	091400	119742010	13250	13250	13250	13250	200
663	20231030	091300	117092010	13300	13280	13300	13220	483
664	20231030	091200	110682220	13300	13190	13300	13190	377
665	20231030	091100	105678350	13180	13180	13180	13180	574
666	20231030	091000	98113030	13170	13180	13190	13170	277
667	20231030	090900	94463410	13180	13200	13200	13180	856
668	20231030	090800	83176370	13190	13200	13200	13190	904
669	20231030	090700	71250210	13190	13210	13210	13180	1055
670	20231030	090600	57329710	13210	13230	13260	13200	1526
671	20231030	090500	37161240	13220	13270	13270	13220	679
672	20231030	090400	28172380	13280	13330	13330	13280	768
673	20231030	090300	17952420	13330	13400	13400	13330	459
674	20231030	090200	11811330	13400	13520	13520	13400	320
675	20231030	090100	7520010	13530	13410	13530	13390	42
676	20231030	090000	6957370	13410	13500	13500	13410	516