KissMeData/126700/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201600	991495830	18670	18670	18670	18670	1511
3	20231030	201500	991495830	18670	18670	18670	18670	0
4	20231030	201400	991495830	18670	18670	18670	18670	0
5	20231030	201300	991495830	18670	18670	18670	18670	0
6	20231030	201200	991495830	18670	18670	18670	18670	0
7	20231030	201100	991495830	18670	18670	18670	18670	0
8	20231030	201000	991495830	18670	18670	18670	18670	0
9	20231030	200900	991495830	18670	18670	18670	18670	0
10	20231030	200800	991495830	18670	18670	18670	18670	0
11	20231030	200700	991495830	18670	18670	18670	18670	0
12	20231030	200600	991495830	18670	18670	18670	18670	0
13	20231030	200500	991495830	18670	18670	18670	18670	0
14	20231030	200400	991495830	18670	18670	18670	18670	0
15	20231030	200300	991495830	18670	18670	18670	18670	0
16	20231030	200200	991495830	18670	18670	18670	18670	0
17	20231030	200100	991495830	18670	18670	18670	18670	0
18	20231030	200000	991495830	18670	18670	18670	18670	0
19	20231030	195900	991495830	18670	18670	18670	18670	0
20	20231030	195800	991495830	18670	18670	18670	18670	0
21	20231030	195700	991495830	18670	18670	18670	18670	0
22	20231030	195600	991495830	18670	18670	18670	18670	0
23	20231030	195500	991495830	18670	18670	18670	18670	0
24	20231030	195400	991495830	18670	18670	18670	18670	0
25	20231030	195300	991495830	18670	18670	18670	18670	0
26	20231030	195200	991495830	18670	18670	18670	18670	0
27	20231030	195100	991495830	18670	18670	18670	18670	0
28	20231030	195000	991495830	18670	18670	18670	18670	0
29	20231030	194900	991495830	18670	18670	18670	18670	0
30	20231030	194800	991495830	18670	18670	18670	18670	0
31	20231030	194700	991495830	18670	18670	18670	18670	0
32	20231030	194600	991495830	18670	18670	18670	18670	1511
33	20231030	194500	991495830	18670	18670	18670	18670	0
34	20231030	194400	991495830	18670	18670	18670	18670	0
35	20231030	194300	991495830	18670	18670	18670	18670	0
36	20231030	194200	991495830	18670	18670	18670	18670	0
37	20231030	194100	991495830	18670	18670	18670	18670	0
38	20231030	194000	991495830	18670	18670	18670	18670	0
39	20231030	193900	991495830	18670	18670	18670	18670	0
40	20231030	193800	991495830	18670	18670	18670	18670	0
41	20231030	193700	991495830	18670	18670	18670	18670	0
42	20231030	193600	991495830	18670	18670	18670	18670	0
43	20231030	193500	991495830	18670	18670	18670	18670	0
44	20231030	193400	991495830	18670	18670	18670	18670	0
45	20231030	193300	991495830	18670	18670	18670	18670	0
46	20231030	193200	991495830	18670	18670	18670	18670	0
47	20231030	193100	991495830	18670	18670	18670	18670	0
48	20231030	193000	991495830	18670	18670	18670	18670	0
49	20231030	192900	991495830	18670	18670	18670	18670	0
50	20231030	192800	991495830	18670	18670	18670	18670	0
51	20231030	192700	991495830	18670	18670	18670	18670	0
52	20231030	192600	991495830	18670	18670	18670	18670	0
53	20231030	192500	991495830	18670	18670	18670	18670	0
54	20231030	192400	991495830	18670	18670	18670	18670	0
55	20231030	192300	991495830	18670	18670	18670	18670	0
56	20231030	192200	991495830	18670	18670	18670	18670	0
57	20231030	192100	991495830	18670	18670	18670	18670	0
58	20231030	192000	991495830	18670	18670	18670	18670	0
59	20231030	191900	991495830	18670	18670	18670	18670	0
60	20231030	191800	991495830	18670	18670	18670	18670	0
61	20231030	191700	991495830	18670	18670	18670	18670	0
62	20231030	191600	991495830	18670	18670	18670	18670	1511
63	20231030	191500	991495830	18670	18670	18670	18670	0
64	20231030	191400	991495830	18670	18670	18670	18670	0
65	20231030	191300	991495830	18670	18670	18670	18670	0
66	20231030	191200	991495830	18670	18670	18670	18670	0
67	20231030	191100	991495830	18670	18670	18670	18670	0
68	20231030	191000	991495830	18670	18670	18670	18670	0
69	20231030	190900	991495830	18670	18670	18670	18670	0
70	20231030	190800	991495830	18670	18670	18670	18670	0
71	20231030	190700	991495830	18670	18670	18670	18670	0
72	20231030	190600	991495830	18670	18670	18670	18670	0
73	20231030	190500	991495830	18670	18670	18670	18670	0
74	20231030	190400	991495830	18670	18670	18670	18670	0
75	20231030	190300	991495830	18670	18670	18670	18670	0
76	20231030	190200	991495830	18670	18670	18670	18670	0
77	20231030	190100	991495830	18670	18670	18670	18670	0
78	20231030	190000	991495830	18670	18670	18670	18670	0
79	20231030	185900	991495830	18670	18670	18670	18670	0
80	20231030	185800	991495830	18670	18670	18670	18670	0
81	20231030	185700	991495830	18670	18670	18670	18670	0
82	20231030	185600	991495830	18670	18670	18670	18670	0
83	20231030	185500	991495830	18670	18670	18670	18670	0
84	20231030	185400	991495830	18670	18670	18670	18670	0
85	20231030	185300	991495830	18670	18670	18670	18670	0
86	20231030	185200	991495830	18670	18670	18670	18670	0
87	20231030	185100	991495830	18670	18670	18670	18670	0
88	20231030	185000	991495830	18670	18670	18670	18670	0
89	20231030	184900	991495830	18670	18670	18670	18670	0
90	20231030	184800	991495830	18670	18670	18670	18670	0
91	20231030	184700	991495830	18670	18670	18670	18670	0
92	20231030	184600	991495830	18670	18670	18670	18670	1511
93	20231030	184500	991495830	18670	18670	18670	18670	0
94	20231030	184400	991495830	18670	18670	18670	18670	0
95	20231030	184300	991495830	18670	18670	18670	18670	0
96	20231030	184200	991495830	18670	18670	18670	18670	0
97	20231030	184100	991495830	18670	18670	18670	18670	0
98	20231030	184000	991495830	18670	18670	18670	18670	0
99	20231030	183900	991495830	18670	18670	18670	18670	0
100	20231030	183800	991495830	18670	18670	18670	18670	0
101	20231030	183700	991495830	18670	18670	18670	18670	0
102	20231030	183600	991495830	18670	18670	18670	18670	0
103	20231030	183500	991495830	18670	18670	18670	18670	0
104	20231030	183400	991495830	18670	18670	18670	18670	0
105	20231030	183300	991495830	18670	18670	18670	18670	0
106	20231030	183200	991495830	18670	18670	18670	18670	0
107	20231030	183100	991495830	18670	18670	18670	18670	0
108	20231030	183000	991495830	18670	18670	18670	18670	0
109	20231030	182900	991495830	18670	18670	18670	18670	0
110	20231030	182800	991495830	18670	18670	18670	18670	0
111	20231030	182700	991495830	18670	18670	18670	18670	0
112	20231030	182600	991495830	18670	18670	18670	18670	0
113	20231030	182500	991495830	18670	18670	18670	18670	0
114	20231030	182400	991495830	18670	18670	18670	18670	0
115	20231030	182300	991495830	18670	18670	18670	18670	0
116	20231030	182200	991495830	18670	18670	18670	18670	0
117	20231030	182100	991495830	18670	18670	18670	18670	0
118	20231030	182000	991495830	18670	18670	18670	18670	0
119	20231030	181900	991495830	18670	18670	18670	18670	0
120	20231030	181800	991495830	18670	18670	18670	18670	0
121	20231030	181700	991495830	18670	18670	18670	18670	0
122	20231030	181600	991495830	18670	18670	18670	18670	1511
123	20231030	181500	991495830	18670	18670	18670	18670	0
124	20231030	181400	991495830	18670	18670	18670	18670	0
125	20231030	181300	991495830	18670	18670	18670	18670	0
126	20231030	181200	991495830	18670	18670	18670	18670	0
127	20231030	181100	991495830	18670	18670	18670	18670	0
128	20231030	181000	991495830	18670	18670	18670	18670	0
129	20231030	180900	991495830	18670	18670	18670	18670	0
130	20231030	180800	991495830	18670	18670	18670	18670	0
131	20231030	180700	991495830	18670	18670	18670	18670	0
132	20231030	180600	991495830	18670	18670	18670	18670	0
133	20231030	180500	991495830	18670	18670	18670	18670	0
134	20231030	180400	991495830	18670	18670	18670	18670	0
135	20231030	180300	991495830	18670	18670	18670	18670	0
136	20231030	180200	991495830	18670	18670	18670	18670	0
137	20231030	180100	991495830	18670	18670	18670	18670	0
138	20231030	180000	991495830	18670	18670	18670	18670	0
139	20231030	175900	991495830	18670	18670	18670	18670	0
140	20231030	175800	991495830	18670	18670	18670	18670	0
141	20231030	175700	991495830	18670	18670	18670	18670	0
142	20231030	175600	991495830	18670	18670	18670	18670	0
143	20231030	175500	991495830	18670	18670	18670	18670	0
144	20231030	175400	991495830	18670	18670	18670	18670	0
145	20231030	175300	991495830	18670	18670	18670	18670	0
146	20231030	175200	991495830	18670	18670	18670	18670	0
147	20231030	175100	991495830	18670	18670	18670	18670	0
148	20231030	175000	991495830	18670	18670	18670	18670	0
149	20231030	174900	991495830	18670	18670	18670	18670	0
150	20231030	174800	991495830	18670	18670	18670	18670	0
151	20231030	174700	991495830	18670	18670	18670	18670	0
152	20231030	174600	991495830	18670	18670	18670	18670	1511
153	20231030	174500	991495830	18670	18670	18670	18670	0
154	20231030	174400	991495830	18670	18670	18670	18670	0
155	20231030	174300	991495830	18670	18670	18670	18670	0
156	20231030	174200	991495830	18670	18670	18670	18670	0
157	20231030	174100	991495830	18670	18670	18670	18670	0
158	20231030	174000	991495830	18670	18670	18670	18670	0
159	20231030	173900	991495830	18670	18670	18670	18670	0
160	20231030	173800	991495830	18670	18670	18670	18670	0
161	20231030	173700	991495830	18670	18670	18670	18670	0
162	20231030	173600	991495830	18670	18670	18670	18670	0
163	20231030	173500	991495830	18670	18670	18670	18670	0
164	20231030	173400	991495830	18670	18670	18670	18670	0
165	20231030	173300	991495830	18670	18670	18670	18670	0
166	20231030	173200	991495830	18670	18670	18670	18670	0
167	20231030	173100	991495830	18670	18670	18670	18670	0
168	20231030	173000	991495830	18670	18670	18670	18670	0
169	20231030	172900	991495830	18670	18670	18670	18670	0
170	20231030	172800	991495830	18670	18670	18670	18670	0
171	20231030	172700	991495830	18670	18670	18670	18670	0
172	20231030	172600	991495830	18670	18670	18670	18670	0
173	20231030	172500	991495830	18670	18670	18670	18670	0
174	20231030	172400	991495830	18670	18670	18670	18670	0
175	20231030	172300	991495830	18670	18670	18670	18670	0
176	20231030	172200	991495830	18670	18670	18670	18670	0
177	20231030	172100	991495830	18670	18670	18670	18670	0
178	20231030	172000	991495830	18670	18670	18670	18670	0
179	20231030	171900	991495830	18670	18670	18670	18670	0
180	20231030	171800	991495830	18670	18670	18670	18670	0
181	20231030	171700	991495830	18670	18670	18670	18670	0
182	20231030	171600	991495830	18670	18670	18670	18670	1511
183	20231030	171500	991495830	18670	18670	18670	18670	0
184	20231030	171400	991495830	18670	18670	18670	18670	0
185	20231030	171300	991495830	18670	18670	18670	18670	0
186	20231030	171200	991495830	18670	18670	18670	18670	0
187	20231030	171100	991495830	18670	18670	18670	18670	0
188	20231030	171000	991495830	18670	18670	18670	18670	0
189	20231030	170900	991495830	18670	18670	18670	18670	0
190	20231030	170800	991495830	18670	18670	18670	18670	0
191	20231030	170700	991495830	18670	18670	18670	18670	0
192	20231030	170600	991495830	18670	18670	18670	18670	0
193	20231030	170500	991495830	18670	18670	18670	18670	0
194	20231030	170400	991495830	18670	18670	18670	18670	0
195	20231030	170300	991495830	18670	18670	18670	18670	0
196	20231030	170200	991495830	18670	18670	18670	18670	0
197	20231030	170100	991495830	18670	18670	18670	18670	0
198	20231030	170000	991495830	18670	18670	18670	18670	0
199	20231030	165900	991495830	18670	18670	18670	18670	0
200	20231030	165800	991495830	18670	18670	18670	18670	0
201	20231030	165700	991495830	18670	18670	18670	18670	0
202	20231030	165600	991495830	18670	18670	18670	18670	0
203	20231030	165500	991495830	18670	18670	18670	18670	0
204	20231030	165400	991495830	18670	18670	18670	18670	0
205	20231030	165300	991495830	18670	18670	18670	18670	0
206	20231030	165200	991495830	18670	18670	18670	18670	0
207	20231030	165100	991495830	18670	18670	18670	18670	0
208	20231030	165000	991495830	18670	18670	18670	18670	0
209	20231030	164900	991495830	18670	18670	18670	18670	0
210	20231030	164800	991495830	18670	18670	18670	18670	0
211	20231030	164700	991495830	18670	18670	18670	18670	0
212	20231030	164600	991495830	18670	18670	18670	18670	1511
213	20231030	164500	991495830	18670	18670	18670	18670	0
214	20231030	164400	991495830	18670	18670	18670	18670	0
215	20231030	164300	991495830	18670	18670	18670	18670	0
216	20231030	164200	991495830	18670	18670	18670	18670	0
217	20231030	164100	991495830	18670	18670	18670	18670	0
218	20231030	164000	991495830	18670	18670	18670	18670	0
219	20231030	163900	991495830	18670	18670	18670	18670	0
220	20231030	163800	991495830	18670	18670	18670	18670	0
221	20231030	163700	991495830	18670	18670	18670	18670	0
222	20231030	163600	991495830	18670	18670	18670	18670	0
223	20231030	163500	991495830	18670	18670	18670	18670	0
224	20231030	163400	991495830	18670	18670	18670	18670	0
225	20231030	163300	991495830	18670	18670	18670	18670	0
226	20231030	163200	991495830	18670	18670	18670	18670	0
227	20231030	163100	991495830	18670	18670	18670	18670	0
228	20231030	163000	991495830	18670	18670	18670	18670	0
229	20231030	162900	991495830	18670	18670	18670	18670	0
230	20231030	162800	991495830	18670	18670	18670	18670	0
231	20231030	162700	991495830	18670	18670	18670	18670	0
232	20231030	162600	991495830	18670	18670	18670	18670	0
233	20231030	162500	991495830	18670	18670	18670	18670	0
234	20231030	162400	991495830	18670	18670	18670	18670	0
235	20231030	162300	991495830	18670	18670	18670	18670	0
236	20231030	162200	991495830	18670	18670	18670	18670	0
237	20231030	162100	991495830	18670	18670	18670	18670	0
238	20231030	162000	991495830	18670	18670	18670	18670	0
239	20231030	161900	991495830	18670	18670	18670	18670	0
240	20231030	161800	991495830	18670	18670	18670	18670	0
241	20231030	161700	991495830	18670	18670	18670	18670	0
242	20231030	161600	991495830	18670	18670	18670	18670	1511
243	20231030	161500	991495830	18670	18670	18670	18670	0
244	20231030	161400	991495830	18670	18670	18670	18670	0
245	20231030	161300	991495830	18670	18670	18670	18670	0
246	20231030	161200	991495830	18670	18670	18670	18670	0
247	20231030	161100	991495830	18670	18670	18670	18670	0
248	20231030	161000	991495830	18670	18670	18670	18670	0
249	20231030	160900	991495830	18670	18670	18670	18670	0
250	20231030	160800	991495830	18670	18670	18670	18670	0
251	20231030	160700	991495830	18670	18670	18670	18670	0
252	20231030	160600	991495830	18670	18670	18670	18670	0
253	20231030	160500	991495830	18670	18670	18670	18670	0
254	20231030	160400	991495830	18670	18670	18670	18670	0
255	20231030	160300	991495830	18670	18670	18670	18670	0
256	20231030	160200	991495830	18670	18670	18670	18670	0
257	20231030	160100	991495830	18670	18670	18670	18670	0
258	20231030	160000	991495830	18670	18670	18670	18670	0
259	20231030	155900	991495830	18670	18670	18670	18670	0
260	20231030	155800	991495830	18670	18670	18670	18670	0
261	20231030	155700	991495830	18670	18670	18670	18670	0
262	20231030	155600	991495830	18670	18670	18670	18670	0
263	20231030	155500	991495830	18670	18670	18670	18670	0
264	20231030	155400	991495830	18670	18670	18670	18670	0
265	20231030	155300	991495830	18670	18670	18670	18670	0
266	20231030	155200	991495830	18670	18670	18670	18670	0
267	20231030	155100	991495830	18670	18670	18670	18670	0
268	20231030	155000	991495830	18670	18670	18670	18670	0
269	20231030	154900	991495830	18670	18670	18670	18670	0
270	20231030	154800	991495830	18670	18670	18670	18670	0
271	20231030	154700	991495830	18670	18670	18670	18670	0
272	20231030	154600	991495830	18670	18670	18670	18670	1511
273	20231030	154500	991495830	18670	18670	18670	18670	0
274	20231030	154400	991495830	18670	18670	18670	18670	0
275	20231030	154300	991495830	18670	18670	18670	18670	0
276	20231030	154200	991495830	18670	18670	18670	18670	0
277	20231030	154100	991495830	18670	18670	18670	18670	0
278	20231030	154000	991495830	18670	18670	18670	18670	0
279	20231030	153900	991495830	18670	18670	18670	18670	0
280	20231030	153800	991495830	18670	18670	18670	18670	0
281	20231030	153700	991495830	18670	18670	18670	18670	0
282	20231030	153600	991495830	18670	18670	18670	18670	0
283	20231030	153500	991495830	18670	18670	18670	18670	0
284	20231030	153400	991495830	18670	18670	18670	18670	0
285	20231030	153300	991495830	18670	18670	18670	18670	0
286	20231030	153200	991495830	18670	18670	18670	18670	0
287	20231030	153100	991495830	18670	18670	18670	18670	0
288	20231030	153000	991495830	18670	18670	18670	18670	1511
289	20231030	152900	963285460	18710	18710	18710	18710	0
290	20231030	152800	963285460	18710	18710	18710	18710	0
291	20231030	152700	963285460	18710	18710	18710	18710	0
292	20231030	152600	963285460	18710	18710	18710	18710	0
293	20231030	152500	963285460	18710	18710	18710	18710	0
294	20231030	152400	963285460	18710	18710	18710	18710	0
295	20231030	152300	963285460	18710	18710	18710	18710	0
296	20231030	152200	963285460	18710	18710	18710	18710	0
297	20231030	152100	963285460	18710	18710	18710	18710	0
298	20231030	152000	963285460	18710	18710	18710	18710	0
299	20231030	151900	963285460	18710	18720	18720	18710	102
300	20231030	151800	961376910	18710	18670	18710	18670	842
301	20231030	151700	945629460	18700	18700	18700	18700	1
302	20231030	151600	945610760	18710	18690	18710	18690	743
303	20231030	151500	931716660	18690	18690	18690	18670	188
304	20231030	151400	928205070	18700	18700	18700	18700	0
305	20231030	151300	928205070	18700	18680	18700	18680	20
306	20231030	151200	927831400	18690	18700	18700	18690	577
307	20231030	151100	917047140	18710	18700	18710	18700	2
308	20231030	151000	917009730	18700	18690	18710	18690	162
309	20231030	150900	913981830	18710	18710	18710	18690	121
310	20231030	150800	911718780	18690	18710	18710	18690	101
311	20231030	150700	909831070	18710	18700	18710	18690	164
312	20231030	150600	906763440	18690	18690	18690	18690	1051
313	20231030	150500	887120250	18700	18700	18700	18700	4
314	20231030	150400	887045450	18700	18690	18700	18690	21
315	20231030	150300	886652920	18690	18710	18710	18690	12
316	20231030	150200	886428620	18690	18700	18700	18690	131
317	20231030	150100	883980140	18710	18700	18710	18700	201
318	20231030	150000	880219440	18710	18700	18710	18700	204
319	20231030	145900	876403880	18700	18700	18700	18700	133
320	20231030	145800	873916780	18700	18700	18700	18700	50
321	20231030	145700	872981780	18690	18690	18690	18690	36
322	20231030	145600	872308940	18690	18690	18690	18690	1
323	20231030	145500	872290250	18690	18690	18690	18690	0
324	20231030	145400	872290250	18690	18690	18700	18690	1100
325	20231030	145300	851730520	18690	18710	18710	18690	20
326	20231030	145200	851356700	18730	18730	18730	18730	0
327	20231030	145100	851356700	18730	18730	18730	18730	0
328	20231030	145000	851356700	18730	18730	18730	18730	760
329	20231030	144900	837121900	18730	18730	18730	18730	494
330	20231030	144800	827869280	18740	18730	18740	18730	237
331	20231030	144700	823429270	18730	18730	18740	18730	218
332	20231030	144600	819345130	18740	18730	18740	18730	130
333	20231030	144500	816910180	18730	18730	18730	18730	347
334	20231030	144400	810410870	18730	18740	18740	18730	21
335	20231030	144300	810017380	18740	18730	18740	18730	19
336	20231030	144200	809661500	18730	18730	18730	18730	5
337	20231030	144100	809567850	18770	18770	18770	18770	0
338	20231030	144000	809567850	18770	18770	18770	18770	53
339	20231030	143900	808573040	18770	18710	18770	18710	1904
340	20231030	143800	772903670	18710	18660	18710	18660	376
341	20231030	143700	765878720	18700	18660	18700	18660	228
342	20231030	143600	761617560	18660	18660	18660	18660	9
343	20231030	143500	761449620	18630	18670	18670	18630	193
344	20231030	143400	757846470	18670	18620	18670	18620	118
345	20231030	143300	755644310	18620	18600	18650	18600	2480
346	20231030	143200	709434790	18600	18600	18600	18600	161
347	20231030	143100	706440190	18620	18620	18620	18620	0
348	20231030	143000	706440190	18620	18550	18620	18550	1984
349	20231030	142900	669554380	18590	18590	18590	18590	0
350	20231030	142800	669554380	18590	18590	18590	18590	0
351	20231030	142700	669554380	18590	18570	18590	18570	40
352	20231030	142600	668811560	18530	18530	18540	18530	320
353	20231030	142500	662878950	18540	18540	18540	18540	0
354	20231030	142400	662878950	18540	18540	18540	18540	112
355	20231030	142300	660802470	18540	18540	18540	18540	17
356	20231030	142200	660487290	18560	18560	18560	18560	0
357	20231030	142100	660487290	18560	18570	18570	18560	31
358	20231030	142000	659911670	18560	18530	18570	18530	1327
359	20231030	141900	635303540	18520	18520	18520	18520	18
360	20231030	141800	634970180	18520	18510	18520	18510	1243
361	20231030	141700	611951920	18500	18510	18510	18500	20
362	20231030	141600	611581880	18520	18520	18520	18520	4
363	20231030	141500	611507800	18500	18500	18500	18500	0
364	20231030	141400	611507800	18500	18500	18500	18500	0
365	20231030	141300	611507800	18500	18500	18500	18500	17
366	20231030	141200	611193300	18480	18480	18480	18480	681
367	20231030	141100	598608420	18470	18470	18470	18470	0
368	20231030	141000	598608420	18470	18470	18470	18470	32
369	20231030	140900	598017380	18480	18490	18490	18480	3
370	20231030	140800	597961930	18520	18520	18520	18520	10
371	20231030	140700	597776730	18520	18520	18520	18520	0
372	20231030	140600	597776730	18520	18520	18520	18520	0
373	20231030	140500	597776730	18520	18470	18520	18470	18
374	20231030	140400	597444220	18470	18470	18470	18470	18
375	20231030	140300	597111760	18520	18520	18520	18520	0
376	20231030	140200	597111760	18520	18520	18520	18520	3
377	20231030	140100	597056200	18470	18470	18470	18470	0
378	20231030	140000	597056200	18470	18470	18470	18470	0
379	20231030	135900	597056200	18470	18470	18470	18470	18
380	20231030	135800	596723740	18470	18470	18470	18470	0
381	20231030	135700	596723740	18470	18470	18470	18470	21
382	20231030	135600	596335870	18510	18510	18510	18510	6
383	20231030	135500	596224810	18510	18510	18510	18510	3
384	20231030	135400	596169280	18510	18510	18510	18510	0
385	20231030	135300	596169280	18510	18510	18510	18510	17
386	20231030	135200	595854610	18510	18500	18510	18500	564
387	20231030	135100	585418430	18470	18470	18470	18470	0
388	20231030	135000	585418430	18470	18470	18470	18470	18
389	20231030	134900	585085970	18470	18470	18470	18470	101
390	20231030	134800	583220500	18470	18470	18470	18470	0
391	20231030	134700	583220500	18470	18470	18470	18470	157
392	20231030	134600	580320710	18470	18470	18470	18470	17
393	20231030	134500	580006720	18470	18510	18510	18470	16
394	20231030	134400	579711160	18510	18510	18510	18510	0
395	20231030	134300	579711160	18510	18450	18510	18450	2867
396	20231030	134200	526702570	18440	18440	18440	18440	0
397	20231030	134100	526702570	18440	18440	18440	18440	18
398	20231030	134000	526370650	18440	18440	18440	18440	0
399	20231030	133900	526370650	18440	18440	18440	18440	218
400	20231030	133800	522350730	18440	18440	18440	18440	0
401	20231030	133700	522350730	18440	18440	18440	18440	0
402	20231030	133600	522350730	18440	18440	18440	18440	635
403	20231030	133500	510641330	18440	18440	18440	18440	25
404	20231030	133400	510180330	18440	18440	18440	18440	20
405	20231030	133300	509811530	18440	18440	18440	18440	18
406	20231030	133200	509479610	18450	18440	18450	18440	153
407	20231030	133100	506657530	18440	18440	18440	18440	0
408	20231030	133000	506657530	18440	18410	18440	18410	473
409	20231030	132900	497935440	18410	18400	18410	18400	7
410	20231030	132800	497806590	18400	18400	18400	18400	83
411	20231030	132700	496279390	18410	18400	18410	18400	437
412	20231030	132600	488238390	18400	18400	18400	18400	1
413	20231030	132500	488219990	18400	18410	18410	18400	1631
414	20231030	132400	458206040	18410	18410	18410	18410	17
415	20231030	132300	457893070	18410	18410	18410	18410	16
416	20231030	132200	457598510	18420	18420	18420	18420	1
417	20231030	132100	457580090	18440	18440	18440	18440	310
418	20231030	132000	451863690	18440	18440	18440	18440	0
419	20231030	131900	451863690	18440	18440	18440	18440	332
420	20231030	131800	445741610	18410	18410	18410	18410	17
421	20231030	131700	445428640	18410	18410	18410	18410	11
422	20231030	131600	445226130	18420	18420	18420	18420	7
423	20231030	131500	445097190	18440	18440	18440	18440	1
424	20231030	131400	445078750	18420	18420	18420	18420	0
425	20231030	131300	445078750	18420	18420	18420	18420	0
426	20231030	131200	445078750	18420	18420	18420	18420	17
427	20231030	131100	444765610	18420	18420	18420	18420	38
428	20231030	131000	444065650	18440	18440	18440	18440	1
429	20231030	130900	444047210	18440	18440	18440	18440	0
430	20231030	130800	444047210	18440	18440	18440	18440	18
431	20231030	130700	443715290	18440	18440	18440	18440	201
432	20231030	130600	440008850	18450	18450	18450	18450	10
433	20231030	130500	439824350	18440	18440	18440	18440	4
434	20231030	130400	439750590	18440	18440	18440	18440	17
435	20231030	130300	439437110	18440	18440	18440	18440	0
436	20231030	130200	439437110	18440	18440	18440	18440	18
437	20231030	130100	439105190	18470	18450	18470	18450	3
438	20231030	130000	439049820	18430	18430	18430	18430	0
439	20231030	125900	439049820	18430	18430	18430	18430	0
440	20231030	125800	439049820	18430	18430	18430	18430	19
441	20231030	125700	438699650	18430	18430	18430	18430	16
442	20231030	125600	438404770	18460	18460	18460	18460	1
443	20231030	125500	438386310	18470	18470	18470	18470	1
444	20231030	125400	438367840	18470	18470	18470	18470	0
445	20231030	125300	438367840	18470	18470	18470	18470	31
446	20231030	125200	437795270	18460	18460	18460	18460	24
447	20231030	125100	437352230	18460	18450	18460	18450	117
448	20231030	125000	435192420	18440	18430	18440	18430	37
449	20231030	124900	434510260	18430	18430	18430	18430	6
450	20231030	124800	434399680	18430	18420	18430	18420	32
451	20231030	124700	433809990	18420	18440	18440	18420	9
452	20231030	124600	433644190	18450	18460	18460	18450	63
453	20231030	124500	432481470	18460	18460	18460	18460	4
454	20231030	124400	432407630	18450	18460	18460	18450	14
455	20231030	124300	432149310	18460	18460	18460	18460	12
456	20231030	124200	431927790	18460	18470	18470	18460	30
457	20231030	124100	431373770	18450	18450	18450	18450	24
458	20231030	124000	430930970	18450	18450	18450	18450	3
459	20231030	123900	430875620	18440	18440	18440	18440	0
460	20231030	123800	430875620	18440	18440	18440	18440	23
461	20231030	123700	430451500	18440	18440	18440	18440	15
462	20231030	123600	430174900	18440	18430	18440	18430	2
463	20231030	123500	430138030	18430	18430	18430	18430	27
464	20231030	123400	429640420	18430	18430	18430	18430	5
465	20231030	123300	429548270	18420	18420	18420	18420	0
466	20231030	123200	429548270	18420	18420	18420	18420	24
467	20231030	123100	429106190	18420	18420	18420	18420	1
468	20231030	123000	429087770	18480	18410	18480	18410	9
469	20231030	122900	428922010	18410	18410	18410	18410	19
470	20231030	122800	428572220	18410	18410	18410	18410	2
471	20231030	122700	428535400	18400	18410	18410	18400	46
472	20231030	122600	427688830	18420	18420	18420	18420	2
473	20231030	122500	427651990	18420	18490	18490	18410	29
474	20231030	122400	427118010	18400	18410	18410	18400	17
475	20231030	122300	426805200	18420	18420	18420	18420	1
476	20231030	122200	426786780	18420	18480	18490	18420	133
477	20231030	122100	424330400	18410	18410	18410	18410	88
478	20231030	122000	422710320	18420	18420	18420	18420	1
479	20231030	121900	422691900	18420	18410	18420	18410	41
480	20231030	121800	421936820	18420	18430	18430	18420	2
481	20231030	121700	421899970	18440	18440	18440	18440	1
482	20231030	121600	421881530	18440	18420	18440	18420	46
483	20231030	121500	421033400	18410	18410	18410	18410	0
484	20231030	121400	421033400	18410	18410	18410	18410	18
485	20231030	121300	420702020	18400	18400	18400	18400	125
486	20231030	121200	418402020	18400	18420	18420	18400	72
487	20231030	121100	417076300	18420	18420	18420	18420	1
488	20231030	121000	417057880	18420	18420	18420	18420	0
489	20231030	120900	417057880	18420	18420	18420	18420	18
490	20231030	120800	416726320	18420	18420	18420	18420	36
491	20231030	120700	416063200	18420	18420	18420	18420	0
492	20231030	120600	416063200	18420	18420	18420	18420	18
493	20231030	120500	415731640	18410	18410	18410	18410	0
494	20231030	120400	415731640	18410	18410	18410	18410	0
495	20231030	120300	415731640	18410	18410	18410	18410	123
496	20231030	120200	413467210	18430	18440	18440	18430	47
497	20231030	120100	412600540	18450	18450	18450	18450	1
498	20231030	120000	412582090	18440	18440	18440	18440	34
499	20231030	115900	411955130	18440	18440	18440	18440	0
500	20231030	115800	411955130	18440	18440	18440	18440	0
501	20231030	115700	411955130	18440	18480	18490	18440	190
502	20231030	115600	408451200	18480	18440	18480	18440	100
503	20231030	115500	406607160	18440	18440	18440	18440	8
504	20231030	115400	406459640	18450	18450	18450	18450	130
505	20231030	115300	404061140	18450	18450	18450	18450	1
506	20231030	115200	404042690	18440	18440	18440	18440	3
507	20231030	115100	403987370	18430	18430	18430	18430	17
508	20231030	115000	403674060	18420	18420	18420	18420	0
509	20231030	114900	403674060	18420	18420	18420	18420	17
510	20231030	114800	403360920	18450	18450	18450	18450	0
511	20231030	114700	403360920	18450	18430	18450	18410	151
512	20231030	114600	400580250	18430	18430	18430	18430	0
513	20231030	114500	400580250	18430	18430	18430	18430	18
514	20231030	114400	400248510	18420	18420	18420	18420	0
515	20231030	114300	400248510	18420	18420	18420	18420	17
516	20231030	114200	399935370	18420	18420	18420	18420	0
517	20231030	114100	399935370	18420	18430	18430	18420	15
518	20231030	114000	399659040	18440	18440	18440	18440	3
519	20231030	113900	399603720	18450	18450	18450	18450	25
520	20231030	113800	399142470	18450	18450	18450	18450	0
521	20231030	113700	399142470	18450	18450	18450	18450	75
522	20231030	113600	397758720	18450	18460	18460	18450	17
523	20231030	113500	397444980	18500	18500	18500	18500	0
524	20231030	113400	397444980	18500	18500	18500	18500	0
525	20231030	113300	397444980	18500	18500	18500	18500	733
526	20231030	113200	383884480	18500	18500	18500	18500	4
527	20231030	113100	383810480	18500	18510	18510	18500	59
528	20231030	113000	382718570	18500	18500	18500	18500	8
529	20231030	112900	382570570	18500	18500	18500	18500	1454
530	20231030	112800	355671570	18510	18500	18510	18500	846
531	20231030	112700	340020340	18500	18500	18500	18500	0
532	20231030	112600	340020340	18500	18500	18500	18500	17
533	20231030	112500	339705840	18500	18510	18510	18500	126
534	20231030	112400	337374320	18510	18520	18520	18510	34
535	20231030	112300	336744970	18520	18520	18520	18520	1
536	20231030	112200	336726450	18530	18530	18530	18530	24
537	20231030	112100	336281730	18530	18530	18530	18530	0
538	20231030	112000	336281730	18530	18530	18530	18530	29
539	20231030	111900	335744360	18530	18530	18530	18530	17
540	20231030	111800	335429350	18520	18520	18520	18520	17
541	20231030	111700	335114510	18560	18560	18560	18560	0
542	20231030	111600	335114510	18560	18560	18560	18560	1
543	20231030	111500	335095950	18560	18520	18560	18510	74
544	20231030	111400	333723830	18540	18540	18540	18540	0
545	20231030	111300	333723830	18540	18540	18540	18540	0
546	20231030	111200	333723830	18540	18550	18550	18540	546
547	20231030	111100	323600890	18560	18570	18570	18560	194
548	20231030	111000	319998350	18570	18590	18590	18560	14
549	20231030	110900	319738340	18560	18560	18560	18560	2
550	20231030	110800	319701220	18560	18560	18560	18560	19
551	20231030	110700	319348580	18560	18560	18560	18560	16
552	20231030	110600	319051620	18560	18560	18560	18560	10
553	20231030	110500	318866020	18620	18620	18620	18620	0
554	20231030	110400	318866020	18620	18620	18620	18620	57
555	20231030	110300	317804680	18620	18610	18620	18610	82
556	20231030	110200	316278010	18560	18560	18560	18560	66
557	20231030	110100	315053050	18630	18620	18630	18620	21
558	20231030	110000	314662020	18560	18540	18600	18540	1176
559	20231030	105900	292806850	18530	18500	18530	18500	682
560	20231030	105800	280181770	18500	18490	18500	18490	101
561	20231030	105700	278313280	18490	18490	18500	18490	5
562	20231030	105600	278220810	18500	18490	18500	18490	55
563	20231030	105500	277203500	18500	18500	18500	18490	412
564	20231030	105400	269581630	18480	18480	18480	18480	300
565	20231030	105300	264037630	18460	18460	18460	18460	41
566	20231030	105200	263280770	18410	18410	18410	18410	0
567	20231030	105100	263280770	18410	18410	18410	18410	0
568	20231030	105000	263280770	18410	18410	18410	18410	17
569	20231030	104900	262967800	18410	18410	18410	18410	0
570	20231030	104800	262967800	18410	18420	18420	18410	17
571	20231030	104700	262654670	18430	18430	18430	18430	13
572	20231030	104600	262415080	18400	18440	18440	18400	250
573	20231030	104500	257808770	18470	18470	18470	18470	4
574	20231030	104400	257734890	18470	18470	18470	18470	176
575	20231030	104300	254484170	18420	18420	18420	18420	10
576	20231030	104200	254299970	18420	18420	18420	18410	63
577	20231030	104100	253139690	18430	18430	18430	18430	0
578	20231030	104000	253139690	18430	18430	18430	18430	100
579	20231030	103900	251296690	18440	18410	18440	18410	38
580	20231030	103800	250596510	18410	18410	18410	18410	16
581	20231030	103700	250301950	18400	18450	18450	18400	60
582	20231030	103600	249196960	18460	18460	18460	18460	88
583	20231030	103500	247572480	18470	18470	18470	18470	32
584	20231030	103400	246981440	18470	18470	18470	18470	0
585	20231030	103300	246981440	18470	18470	18470	18460	82
586	20231030	103200	245467380	18480	18480	18480	18480	0
587	20231030	103100	245467380	18480	18480	18480	18480	224
588	20231030	103000	241327860	18470	18470	18470	18470	27
589	20231030	102900	240829170	18470	18480	18480	18470	61
590	20231030	102800	239702410	18480	18490	18490	18480	34
591	20231030	102700	239073760	18500	18500	18500	18500	0
592	20231030	102600	239073760	18500	18500	18500	18500	0
593	20231030	102500	239073760	18500	18500	18500	18500	30
594	20231030	102400	238518760	18510	18520	18520	18510	698
595	20231030	102300	225596190	18530	18530	18530	18530	1
596	20231030	102200	225577660	18530	18530	18530	18530	36
597	20231030	102100	224910580	18530	18530	18530	18530	11
598	20231030	102000	224706750	18540	18540	18540	18540	0
599	20231030	101900	224706750	18540	18540	18540	18540	68
600	20231030	101800	223446030	18540	18540	18540	18540	195
601	20231030	101700	219830730	18540	18550	18550	18540	57
602	20231030	101600	218773930	18550	18540	18550	18540	40
603	20231030	101500	218031940	18550	18550	18550	18550	26
604	20231030	101400	217549640	18550	18530	18550	18530	108
605	20231030	101300	215548380	18550	18550	18550	18550	0
606	20231030	101200	215548380	18550	18550	18550	18550	100
607	20231030	101100	213693380	18560	18550	18560	18550	34
608	20231030	101000	213062380	18550	18550	18550	18550	20
609	20231030	100900	212691380	18540	18540	18560	18540	451
610	20231030	100800	204327050	18540	18520	18540	18520	116
611	20231030	100700	202178710	18510	18510	18510	18510	0
612	20231030	100600	202178710	18510	18510	18510	18510	3
613	20231030	100500	202123180	18510	18430	18510	18430	901
614	20231030	100400	185478320	18400	18350	18400	18350	105
615	20231030	100300	183546470	18400	18400	18400	18400	0
616	20231030	100200	183546470	18400	18400	18400	18400	0
617	20231030	100100	183546470	18400	18400	18400	18400	2
618	20231030	100000	183509670	18400	18400	18400	18400	1
619	20231030	095900	183491270	18330	18330	18330	18330	6
620	20231030	095800	183381290	18320	18320	18320	18320	0
621	20231030	095700	183381290	18320	18320	18320	18320	0
622	20231030	095600	183381290	18320	18320	18320	18320	0
623	20231030	095500	183381290	18320	18320	18320	18320	114
624	20231030	095400	181292810	18320	18320	18320	18320	82
625	20231030	095300	179790570	18320	18320	18330	18320	54
626	20231030	095200	178800820	18430	18430	18430	18430	1
627	20231030	095100	178782390	18320	18350	18370	18320	283
628	20231030	095000	173584220	18310	18310	18310	18310	1
629	20231030	094900	173565910	18360	18350	18360	18350	8
630	20231030	094800	173419080	18340	18300	18340	18290	3183
631	20231030	094700	115168870	18310	18310	18310	18310	169
632	20231030	094600	112074480	18310	18310	18310	18310	91
633	20231030	094500	110408270	18310	18310	18310	18310	22
634	20231030	094400	110005450	18300	18310	18310	18300	1315
635	20231030	094300	85937620	18340	18340	18340	18340	100
636	20231030	094200	84103620	18340	18340	18340	18330	504
637	20231030	094100	74862320	18340	18350	18350	18340	292
638	20231030	094000	69504700	18360	18360	18360	18360	5
639	20231030	093900	69412900	18370	18420	18420	18370	231
640	20231030	093800	65169380	18350	18430	18430	18350	117
641	20231030	093700	63017300	18430	18430	18430	18430	0
642	20231030	093600	63017300	18430	18430	18430	18430	2
643	20231030	093500	62980440	18430	18430	18430	18430	5
644	20231030	093400	62888290	18430	18400	18430	18400	273
645	20231030	093300	57865000	18400	18400	18400	18400	4
646	20231030	093200	57791400	18400	18360	18430	18360	16
647	20231030	093100	57497030	18350	18360	18360	18350	32
648	20231030	093000	56909560	18350	18350	18350	18350	114
649	20231030	092900	54817660	18350	18350	18350	18350	0
650	20231030	092800	54817660	18350	18360	18360	18350	8
651	20231030	092700	54670850	18350	18350	18350	18350	0
652	20231030	092600	54670850	18350	18350	18350	18350	10
653	20231030	092500	54487350	18340	18340	18340	18340	1
654	20231030	092400	54469010	18340	18350	18350	18340	345
655	20231030	092300	48141200	18350	18350	18350	18350	15
656	20231030	092200	47865950	18470	18320	18470	18310	54
657	20231030	092100	46876300	18470	18470	18470	18470	0
658	20231030	092000	46876300	18470	18470	18470	18470	0
659	20231030	091900	46876300	18470	18470	18470	18470	1
660	20231030	091800	46857830	18320	18320	18320	18320	10
661	20231030	091700	46674630	18480	18480	18480	18480	0
662	20231030	091600	46674630	18480	18320	18500	18310	176
663	20231030	091500	43425160	18320	18330	18330	18320	80
664	20231030	091400	41959380	18380	18380	18380	18380	2
665	20231030	091300	41922620	18380	18340	18380	18340	3
666	20231030	091200	41867560	18340	18320	18340	18320	129
667	20231030	091100	39503960	18330	18320	18330	18320	3
668	20231030	091000	39448990	18310	18310	18310	18310	0
669	20231030	090900	39448990	18310	18310	18310	18310	48
670	20231030	090800	38570110	18300	18310	18310	18300	147
671	20231030	090700	35879460	18310	18300	18310	18300	184
672	20231030	090600	32510690	18300	18300	18300	18300	9
673	20231030	090500	32345990	18290	18260	18300	18260	669
674	20231030	090400	20125220	18260	18260	18260	18260	62
675	20231030	090300	18993100	18260	18280	18280	18260	364
676	20231030	090200	12344460	18260	18260	18260	18260	9
677	20231030	090100	12180120	18260	18220	18260	18220	239
678	20231030	090000	7819460	18250	18270	18270	18250	428