KissMeData/032190/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191300	1039898890	11630	11630	11630	11630	1128
3	20231030	191200	1039898890	11630	11630	11630	11630	0
4	20231030	191100	1039898890	11630	11630	11630	11630	0
5	20231030	191000	1039898890	11630	11630	11630	11630	0
6	20231030	190900	1039898890	11630	11630	11630	11630	0
7	20231030	190800	1039898890	11630	11630	11630	11630	0
8	20231030	190700	1039898890	11630	11630	11630	11630	0
9	20231030	190600	1039898890	11630	11630	11630	11630	0
10	20231030	190500	1039898890	11630	11630	11630	11630	0
11	20231030	190400	1039898890	11630	11630	11630	11630	0
12	20231030	190300	1039898890	11630	11630	11630	11630	0
13	20231030	190200	1039898890	11630	11630	11630	11630	0
14	20231030	190100	1039898890	11630	11630	11630	11630	0
15	20231030	190000	1039898890	11630	11630	11630	11630	0
16	20231030	185900	1039898890	11630	11630	11630	11630	0
17	20231030	185800	1039898890	11630	11630	11630	11630	0
18	20231030	185700	1039898890	11630	11630	11630	11630	0
19	20231030	185600	1039898890	11630	11630	11630	11630	0
20	20231030	185500	1039898890	11630	11630	11630	11630	0
21	20231030	185400	1039898890	11630	11630	11630	11630	0
22	20231030	185300	1039898890	11630	11630	11630	11630	0
23	20231030	185200	1039898890	11630	11630	11630	11630	0
24	20231030	185100	1039898890	11630	11630	11630	11630	0
25	20231030	185000	1039898890	11630	11630	11630	11630	0
26	20231030	184900	1039898890	11630	11630	11630	11630	0
27	20231030	184800	1039898890	11630	11630	11630	11630	0
28	20231030	184700	1039898890	11630	11630	11630	11630	0
29	20231030	184600	1039898890	11630	11630	11630	11630	0
30	20231030	184500	1039898890	11630	11630	11630	11630	0
31	20231030	184400	1039898890	11630	11630	11630	11630	0
32	20231030	184300	1039898890	11630	11630	11630	11630	1128
33	20231030	184200	1039898890	11630	11630	11630	11630	0
34	20231030	184100	1039898890	11630	11630	11630	11630	0
35	20231030	184000	1039898890	11630	11630	11630	11630	0
36	20231030	183900	1039898890	11630	11630	11630	11630	0
37	20231030	183800	1039898890	11630	11630	11630	11630	0
38	20231030	183700	1039898890	11630	11630	11630	11630	0
39	20231030	183600	1039898890	11630	11630	11630	11630	0
40	20231030	183500	1039898890	11630	11630	11630	11630	0
41	20231030	183400	1039898890	11630	11630	11630	11630	0
42	20231030	183300	1039898890	11630	11630	11630	11630	0
43	20231030	183200	1039898890	11630	11630	11630	11630	0
44	20231030	183100	1039898890	11630	11630	11630	11630	0
45	20231030	183000	1039898890	11630	11630	11630	11630	0
46	20231030	182900	1039898890	11630	11630	11630	11630	0
47	20231030	182800	1039898890	11630	11630	11630	11630	0
48	20231030	182700	1039898890	11630	11630	11630	11630	0
49	20231030	182600	1039898890	11630	11630	11630	11630	0
50	20231030	182500	1039898890	11630	11630	11630	11630	0
51	20231030	182400	1039898890	11630	11630	11630	11630	0
52	20231030	182300	1039898890	11630	11630	11630	11630	0
53	20231030	182200	1039898890	11630	11630	11630	11630	0
54	20231030	182100	1039898890	11630	11630	11630	11630	0
55	20231030	182000	1039898890	11630	11630	11630	11630	0
56	20231030	181900	1039898890	11630	11630	11630	11630	0
57	20231030	181800	1039898890	11630	11630	11630	11630	0
58	20231030	181700	1039898890	11630	11630	11630	11630	0
59	20231030	181600	1039898890	11630	11630	11630	11630	0
60	20231030	181500	1039898890	11630	11630	11630	11630	0
61	20231030	181400	1039898890	11630	11630	11630	11630	0
62	20231030	181300	1039898890	11630	11630	11630	11630	1128
63	20231030	181200	1039898890	11630	11630	11630	11630	0
64	20231030	181100	1039898890	11630	11630	11630	11630	0
65	20231030	181000	1039898890	11630	11630	11630	11630	0
66	20231030	180900	1039898890	11630	11630	11630	11630	0
67	20231030	180800	1039898890	11630	11630	11630	11630	0
68	20231030	180700	1039898890	11630	11630	11630	11630	0
69	20231030	180600	1039898890	11630	11630	11630	11630	0
70	20231030	180500	1039898890	11630	11630	11630	11630	0
71	20231030	180400	1039898890	11630	11630	11630	11630	0
72	20231030	180300	1039898890	11630	11630	11630	11630	0
73	20231030	180200	1039898890	11630	11630	11630	11630	0
74	20231030	180100	1039898890	11630	11630	11630	11630	0
75	20231030	180000	1039898890	11630	11630	11630	11630	0
76	20231030	175900	1039898890	11630	11630	11630	11630	0
77	20231030	175800	1039898890	11630	11630	11630	11630	0
78	20231030	175700	1039898890	11630	11630	11630	11630	0
79	20231030	175600	1039898890	11630	11630	11630	11630	0
80	20231030	175500	1039898890	11630	11630	11630	11630	0
81	20231030	175400	1039898890	11630	11630	11630	11630	0
82	20231030	175300	1039898890	11630	11630	11630	11630	0
83	20231030	175200	1039898890	11630	11630	11630	11630	0
84	20231030	175100	1039898890	11630	11630	11630	11630	0
85	20231030	175000	1039898890	11630	11630	11630	11630	0
86	20231030	174900	1039898890	11630	11630	11630	11630	0
87	20231030	174800	1039898890	11630	11630	11630	11630	0
88	20231030	174700	1039898890	11630	11630	11630	11630	0
89	20231030	174600	1039898890	11630	11630	11630	11630	0
90	20231030	174500	1039898890	11630	11630	11630	11630	0
91	20231030	174400	1039898890	11630	11630	11630	11630	0
92	20231030	174300	1039898890	11630	11630	11630	11630	1128
93	20231030	174200	1039898890	11630	11630	11630	11630	0
94	20231030	174100	1039898890	11630	11630	11630	11630	0
95	20231030	174000	1039898890	11630	11630	11630	11630	0
96	20231030	173900	1039898890	11630	11630	11630	11630	0
97	20231030	173800	1039898890	11630	11630	11630	11630	0
98	20231030	173700	1039898890	11630	11630	11630	11630	0
99	20231030	173600	1039898890	11630	11630	11630	11630	0
100	20231030	173500	1039898890	11630	11630	11630	11630	0
101	20231030	173400	1039898890	11630	11630	11630	11630	0
102	20231030	173300	1039898890	11630	11630	11630	11630	0
103	20231030	173200	1039898890	11630	11630	11630	11630	0
104	20231030	173100	1039898890	11630	11630	11630	11630	0
105	20231030	173000	1039898890	11630	11630	11630	11630	0
106	20231030	172900	1039898890	11630	11630	11630	11630	0
107	20231030	172800	1039898890	11630	11630	11630	11630	0
108	20231030	172700	1039898890	11630	11630	11630	11630	0
109	20231030	172600	1039898890	11630	11630	11630	11630	0
110	20231030	172500	1039898890	11630	11630	11630	11630	0
111	20231030	172400	1039898890	11630	11630	11630	11630	0
112	20231030	172300	1039898890	11630	11630	11630	11630	0
113	20231030	172200	1039898890	11630	11630	11630	11630	0
114	20231030	172100	1039898890	11630	11630	11630	11630	0
115	20231030	172000	1039898890	11630	11630	11630	11630	0
116	20231030	171900	1039898890	11630	11630	11630	11630	0
117	20231030	171800	1039898890	11630	11630	11630	11630	0
118	20231030	171700	1039898890	11630	11630	11630	11630	0
119	20231030	171600	1039898890	11630	11630	11630	11630	0
120	20231030	171500	1039898890	11630	11630	11630	11630	0
121	20231030	171400	1039898890	11630	11630	11630	11630	0
122	20231030	171300	1039898890	11630	11630	11630	11630	1128
123	20231030	171200	1039898890	11630	11630	11630	11630	0
124	20231030	171100	1039898890	11630	11630	11630	11630	0
125	20231030	171000	1039898890	11630	11630	11630	11630	0
126	20231030	170900	1039898890	11630	11630	11630	11630	0
127	20231030	170800	1039898890	11630	11630	11630	11630	0
128	20231030	170700	1039898890	11630	11630	11630	11630	0
129	20231030	170600	1039898890	11630	11630	11630	11630	0
130	20231030	170500	1039898890	11630	11630	11630	11630	0
131	20231030	170400	1039898890	11630	11630	11630	11630	0
132	20231030	170300	1039898890	11630	11630	11630	11630	0
133	20231030	170200	1039898890	11630	11630	11630	11630	0
134	20231030	170100	1039898890	11630	11630	11630	11630	0
135	20231030	170000	1039898890	11630	11630	11630	11630	0
136	20231030	165900	1039898890	11630	11630	11630	11630	0
137	20231030	165800	1039898890	11630	11630	11630	11630	0
138	20231030	165700	1039898890	11630	11630	11630	11630	0
139	20231030	165600	1039898890	11630	11630	11630	11630	0
140	20231030	165500	1039898890	11630	11630	11630	11630	0
141	20231030	165400	1039898890	11630	11630	11630	11630	0
142	20231030	165300	1039898890	11630	11630	11630	11630	0
143	20231030	165200	1039898890	11630	11630	11630	11630	0
144	20231030	165100	1039898890	11630	11630	11630	11630	0
145	20231030	165000	1039898890	11630	11630	11630	11630	0
146	20231030	164900	1039898890	11630	11630	11630	11630	0
147	20231030	164800	1039898890	11630	11630	11630	11630	0
148	20231030	164700	1039898890	11630	11630	11630	11630	0
149	20231030	164600	1039898890	11630	11630	11630	11630	0
150	20231030	164500	1039898890	11630	11630	11630	11630	0
151	20231030	164400	1039898890	11630	11630	11630	11630	0
152	20231030	164300	1039898890	11630	11630	11630	11630	1128
153	20231030	164200	1039898890	11630	11630	11630	11630	0
154	20231030	164100	1039898890	11630	11630	11630	11630	0
155	20231030	164000	1039898890	11630	11630	11630	11630	0
156	20231030	163900	1039898890	11630	11630	11630	11630	0
157	20231030	163800	1039898890	11630	11630	11630	11630	0
158	20231030	163700	1039898890	11630	11630	11630	11630	0
159	20231030	163600	1039898890	11630	11630	11630	11630	0
160	20231030	163500	1039898890	11630	11630	11630	11630	0
161	20231030	163400	1039898890	11630	11630	11630	11630	0
162	20231030	163300	1039898890	11630	11630	11630	11630	0
163	20231030	163200	1039898890	11630	11630	11630	11630	0
164	20231030	163100	1039898890	11630	11630	11630	11630	0
165	20231030	163000	1039898890	11630	11630	11630	11630	0
166	20231030	162900	1039898890	11630	11630	11630	11630	0
167	20231030	162800	1039898890	11630	11630	11630	11630	0
168	20231030	162700	1039898890	11630	11630	11630	11630	0
169	20231030	162600	1039898890	11630	11630	11630	11630	0
170	20231030	162500	1039898890	11630	11630	11630	11630	0
171	20231030	162400	1039898890	11630	11630	11630	11630	0
172	20231030	162300	1039898890	11630	11630	11630	11630	0
173	20231030	162200	1039898890	11630	11630	11630	11630	0
174	20231030	162100	1039898890	11630	11630	11630	11630	0
175	20231030	162000	1039898890	11630	11630	11630	11630	0
176	20231030	161900	1039898890	11630	11630	11630	11630	0
177	20231030	161800	1039898890	11630	11630	11630	11630	0
178	20231030	161700	1039898890	11630	11630	11630	11630	0
179	20231030	161600	1039898890	11630	11630	11630	11630	0
180	20231030	161500	1039898890	11630	11630	11630	11630	0
181	20231030	161400	1039898890	11630	11630	11630	11630	0
182	20231030	161300	1039898890	11630	11630	11630	11630	1128
183	20231030	161200	1039898890	11630	11630	11630	11630	0
184	20231030	161100	1039898890	11630	11630	11630	11630	0
185	20231030	161000	1039898890	11630	11630	11630	11630	0
186	20231030	160900	1039898890	11630	11630	11630	11630	0
187	20231030	160800	1039898890	11630	11630	11630	11630	0
188	20231030	160700	1039898890	11630	11630	11630	11630	0
189	20231030	160600	1039898890	11630	11630	11630	11630	0
190	20231030	160500	1039898890	11630	11630	11630	11630	0
191	20231030	160400	1039898890	11630	11630	11630	11630	0
192	20231030	160300	1039898890	11630	11630	11630	11630	0
193	20231030	160200	1039898890	11630	11630	11630	11630	0
194	20231030	160100	1039898890	11630	11630	11630	11630	0
195	20231030	160000	1039898890	11630	11630	11630	11630	0
196	20231030	155900	1039898890	11630	11630	11630	11630	0
197	20231030	155800	1039898890	11630	11630	11630	11630	0
198	20231030	155700	1039898890	11630	11630	11630	11630	0
199	20231030	155600	1039898890	11630	11630	11630	11630	0
200	20231030	155500	1039898890	11630	11630	11630	11630	0
201	20231030	155400	1039898890	11630	11630	11630	11630	0
202	20231030	155300	1039898890	11630	11630	11630	11630	0
203	20231030	155200	1039898890	11630	11630	11630	11630	0
204	20231030	155100	1039898890	11630	11630	11630	11630	0
205	20231030	155000	1039898890	11630	11630	11630	11630	0
206	20231030	154900	1039898890	11630	11630	11630	11630	0
207	20231030	154800	1039898890	11630	11630	11630	11630	0
208	20231030	154700	1039898890	11630	11630	11630	11630	0
209	20231030	154600	1039898890	11630	11630	11630	11630	0
210	20231030	154500	1039898890	11630	11630	11630	11630	0
211	20231030	154400	1039898890	11630	11630	11630	11630	0
212	20231030	154300	1039898890	11630	11630	11630	11630	1128
213	20231030	154200	1039898890	11630	11630	11630	11630	0
214	20231030	154100	1039898890	11630	11630	11630	11630	0
215	20231030	154000	1039898890	11630	11630	11630	11630	0
216	20231030	153900	1039898890	11630	11630	11630	11630	0
217	20231030	153800	1039898890	11630	11630	11630	11630	0
218	20231030	153700	1039898890	11630	11630	11630	11630	0
219	20231030	153600	1039898890	11630	11630	11630	11630	0
220	20231030	153500	1039898890	11630	11630	11630	11630	0
221	20231030	153400	1039898890	11630	11630	11630	11630	0
222	20231030	153300	1039898890	11630	11630	11630	11630	0
223	20231030	153200	1039898890	11630	11630	11630	11630	0
224	20231030	153100	1039898890	11630	11630	11630	11630	0
225	20231030	153000	1039898890	11630	11630	11630	11630	1128
226	20231030	152900	1026780250	11610	11610	11610	11610	0
227	20231030	152800	1026780250	11610	11610	11610	11610	0
228	20231030	152700	1026780250	11610	11610	11610	11610	0
229	20231030	152600	1026780250	11610	11610	11610	11610	0
230	20231030	152500	1026780250	11610	11610	11610	11610	0
231	20231030	152400	1026780250	11610	11610	11610	11610	0
232	20231030	152300	1026780250	11610	11610	11610	11610	0
233	20231030	152200	1026780250	11610	11610	11610	11610	0
234	20231030	152100	1026780250	11610	11610	11610	11610	0
235	20231030	152000	1026780250	11610	11610	11610	11610	0
236	20231030	151900	1026780250	11610	11600	11630	11600	185
237	20231030	151800	1024632970	11590	11600	11600	11590	274
238	20231030	151700	1021455570	11590	11590	11600	11590	61
239	20231030	151600	1020748550	11590	11590	11590	11590	51
240	20231030	151500	1020157460	11600	11590	11600	11590	59
241	20231030	151400	1019473600	11590	11590	11600	11590	713
242	20231030	151300	1011209910	11590	11610	11610	11590	6
243	20231030	151200	1011140350	11610	11610	11610	11590	18
244	20231030	151100	1010931470	11610	11610	11610	11610	80
245	20231030	151000	1010002670	11610	11610	11610	11610	15
246	20231030	150900	1009828520	11610	11600	11610	11600	441
247	20231030	150800	1004712130	11610	11610	11610	11610	100
248	20231030	150700	1003551130	11620	11620	11620	11620	687
249	20231030	150600	995568190	11620	11620	11620	11620	0
250	20231030	150500	995568190	11620	11620	11620	11620	0
251	20231030	150400	995568190	11620	11620	11620	11620	8
252	20231030	150300	995475230	11620	11620	11620	11620	0
253	20231030	150200	995475230	11620	11620	11620	11620	0
254	20231030	150100	995475230	11620	11620	11620	11620	0
255	20231030	150000	995475230	11620	11620	11620	11620	2
256	20231030	145900	995451990	11620	11630	11630	11620	665
257	20231030	145800	987723550	11630	11630	11630	11630	0
258	20231030	145700	987723550	11630	11640	11640	11630	96
259	20231030	145600	986606990	11640	11640	11640	11640	6
260	20231030	145500	986537150	11640	11640	11640	11640	83
261	20231030	145400	985571030	11640	11640	11640	11640	0
262	20231030	145300	985571030	11640	11640	11640	11640	141
263	20231030	145200	983929790	11650	11650	11650	11650	0
264	20231030	145100	983929790	11650	11650	11650	11650	0
265	20231030	145000	983929790	11650	11650	11650	11650	0
266	20231030	144900	983929790	11650	11650	11650	11650	28
267	20231030	144800	983603590	11650	11620	11650	11620	191
268	20231030	144700	981380290	11640	11640	11640	11640	1
269	20231030	144600	981368650	11640	11640	11640	11640	68
270	20231030	144500	980577130	11650	11650	11650	11650	46
271	20231030	144400	980041230	11650	11650	11650	11650	0
272	20231030	144300	980041230	11650	11640	11650	11640	503
273	20231030	144200	974182440	11650	11650	11650	11650	0
274	20231030	144100	974182440	11650	11650	11650	11650	1
275	20231030	144000	974170790	11640	11640	11640	11640	0
276	20231030	143900	974170790	11640	11640	11640	11640	0
277	20231030	143800	974170790	11640	11640	11640	11640	0
278	20231030	143700	974170790	11640	11640	11640	11640	64
279	20231030	143600	973425830	11640	11640	11640	11640	1
280	20231030	143500	973414190	11620	11620	11620	11620	30
281	20231030	143400	973065590	11630	11620	11630	11620	32
282	20231030	143300	972693530	11620	11610	11620	11610	55
283	20231030	143200	972054440	11610	11610	11610	11610	33
284	20231030	143100	971671310	11610	11640	11640	11610	390
285	20231030	143000	967135630	11640	11640	11650	11640	341
286	20231030	142900	963163490	11640	11630	11640	11630	47
287	20231030	142800	962616730	11630	11630	11630	11630	28
288	20231030	142700	962291090	11650	11640	11650	11640	184
289	20231030	142600	960149310	11640	11640	11640	11640	115
290	20231030	142500	958810710	11610	11610	11610	11610	0
291	20231030	142400	958810710	11610	11610	11610	11610	0
292	20231030	142300	958810710	11610	11610	11610	11610	71
293	20231030	142200	957986400	11610	11640	11640	11590	159
294	20231030	142100	956138450	11640	11590	11640	11590	332
295	20231030	142000	952284040	11590	11590	11590	11590	37
296	20231030	141900	951855210	11580	11560	11580	11550	679
297	20231030	141800	944000700	11560	11560	11560	11560	700
298	20231030	141700	935908700	11560	11580	11580	11560	919
299	20231030	141600	925276600	11580	11590	11590	11580	119
300	20231030	141500	923897610	11590	11590	11590	11590	27
301	20231030	141400	923584680	11600	11600	11600	11590	114
302	20231030	141300	922262460	11610	11610	11610	11610	2
303	20231030	141200	922239240	11610	11610	11610	11610	624
304	20231030	141100	914994600	11610	11620	11620	11610	19
305	20231030	141000	914773920	11620	11620	11620	11620	12
306	20231030	140900	914634480	11610	11600	11610	11600	49
307	20231030	140800	914065860	11600	11600	11600	11600	1
308	20231030	140700	914054260	11590	11590	11590	11590	66
309	20231030	140600	913289320	11590	11580	11590	11580	361
310	20231030	140500	909107240	11590	11620	11620	11590	368
311	20231030	140400	904835250	11630	11630	11630	11630	0
312	20231030	140300	904835250	11630	11630	11630	11630	16
313	20231030	140200	904649170	11630	11630	11630	11630	40
314	20231030	140100	904183970	11630	11630	11630	11630	1
315	20231030	140000	904172340	11630	11600	11630	11600	160
316	20231030	135900	902315430	11600	11600	11600	11600	8
317	20231030	135800	902222630	11600	11600	11600	11600	33
318	20231030	135700	901839830	11600	11610	11610	11600	87
319	20231030	135600	900829950	11590	11620	11620	11590	62
320	20231030	135500	900110880	11620	11620	11620	11620	28
321	20231030	135400	899785520	11640	11630	11640	11630	29
322	20231030	135300	899448110	11630	11630	11630	11630	245
323	20231030	135200	896598760	11630	11630	11630	11630	1
324	20231030	135100	896587130	11630	11640	11640	11630	67
325	20231030	135000	895807260	11640	11640	11640	11640	0
326	20231030	134900	895807260	11640	11640	11640	11640	4
327	20231030	134800	895760700	11620	11640	11640	11620	238
328	20231030	134700	892992600	11640	11640	11640	11640	10
329	20231030	134600	892876200	11650	11680	11680	11640	566
330	20231030	134500	886280870	11670	11680	11680	11670	101
331	20231030	134400	885101700	11680	11610	11710	11610	15692
332	20231030	134300	702562680	11590	11590	11600	11590	803
333	20231030	134200	693250150	11590	11590	11600	11590	290
334	20231030	134100	689888910	11600	11600	11600	11600	11
335	20231030	134000	689761310	11600	11600	11600	11600	15
336	20231030	133900	689587310	11590	11590	11590	11590	2
337	20231030	133800	689564130	11600	11600	11600	11600	16
338	20231030	133700	689378530	11590	11590	11590	11590	28
339	20231030	133600	689054010	11590	11590	11590	11590	109
340	20231030	133500	687790700	11590	11590	11600	11570	6350
341	20231030	133400	614288620	11590	11590	11590	11590	0
342	20231030	133300	614288620	11590	11600	11600	11590	1146
343	20231030	133200	601001590	11620	11610	11620	11610	635
344	20231030	133100	593629180	11620	11610	11620	11610	19
345	20231030	133000	593408430	11610	11610	11610	11610	88
346	20231030	132900	592386750	11610	11610	11610	11610	94
347	20231030	132800	591295410	11620	11620	11620	11620	14
348	20231030	132700	591132730	11610	11620	11620	11610	68
349	20231030	132600	590343130	11610	11610	11620	11610	194
350	20231030	132500	588089690	11610	11610	11620	11610	116
351	20231030	132400	586742850	11620	11610	11620	11610	19
352	20231030	132300	586522170	11610	11610	11620	11610	68
353	20231030	132200	585732600	11610	11610	11610	11610	32
354	20231030	132100	585361080	11610	11610	11610	11610	128
355	20231030	132000	583875000	11620	11610	11620	11610	103
356	20231030	131900	582679090	11620	11620	11620	11620	8
357	20231030	131800	582586130	11620	11610	11620	11610	16
358	20231030	131700	582400290	11610	11610	11610	11610	123
359	20231030	131600	580972260	11610	11620	11620	11610	19
360	20231030	131500	580751580	11620	11620	11620	11620	11
361	20231030	131400	580623760	11610	11610	11620	11610	15
362	20231030	131300	580449500	11620	11610	11620	11610	13
363	20231030	131200	580298450	11610	11590	11620	11590	1315
364	20231030	131100	565042770	11590	11590	11590	11590	3
365	20231030	131000	565008000	11600	11600	11600	11600	16
366	20231030	130900	564822400	11590	11590	11590	11590	0
367	20231030	130800	564822400	11590	11580	11590	11580	155
368	20231030	130700	563026990	11580	11600	11600	11580	161
369	20231030	130600	561160640	11590	11590	11590	11590	1056
370	20231030	130500	548921600	11590	11590	11590	11590	64
371	20231030	130400	548179840	11590	11590	11590	11590	16
372	20231030	130300	547994400	11590	11600	11600	11580	224
373	20231030	130200	545398770	11600	11600	11600	11590	64
374	20231030	130100	544656650	11600	11600	11600	11600	11
375	20231030	130000	544529050	11600	11600	11600	11600	11
376	20231030	125900	544401450	11600	11600	11600	11590	93
377	20231030	125800	543322930	11600	11600	11610	11600	73
378	20231030	125700	542475990	11600	11600	11600	11600	13
379	20231030	125600	542325190	11600	11600	11600	11600	15
380	20231030	125500	542151190	11600	11610	11610	11600	4
381	20231030	125400	542104780	11600	11610	11610	11600	89
382	20231030	125300	541071700	11610	11610	11610	11610	14
383	20231030	125200	540909160	11600	11600	11620	11600	725
384	20231030	125100	532496010	11600	11600	11600	11600	99
385	20231030	125000	531347610	11600	11600	11600	11600	14
386	20231030	124900	531185210	11600	11600	11600	11600	11
387	20231030	124800	531057610	11590	11590	11590	11590	210
388	20231030	124700	528623710	11590	11590	11590	11590	0
389	20231030	124600	528623710	11590	11590	11590	11590	31
390	20231030	124500	528264420	11590	11590	11590	11590	72
391	20231030	124400	527429940	11590	11590	11590	11590	53
392	20231030	124300	526815670	11600	11600	11600	11590	141
393	20231030	124200	525180910	11600	11610	11610	11600	117
394	20231030	124100	523823690	11600	11610	11610	11600	24
395	20231030	124000	523545150	11610	11610	11610	11610	10
396	20231030	123900	523429050	11610	11610	11610	11610	214
397	20231030	123800	520944510	11610	11610	11610	11610	46
398	20231030	123700	520410450	11610	11610	11610	11610	0
399	20231030	123600	520410450	11610	11610	11610	11610	16
400	20231030	123500	520224690	11610	11610	11610	11610	0
401	20231030	123400	520224690	11610	11610	11610	11610	116
402	20231030	123300	518877930	11610	11600	11610	11600	140
403	20231030	123200	517253770	11600	11600	11600	11600	125
404	20231030	123100	515803770	11600	11610	11610	11600	187
405	20231030	123000	513634420	11610	11610	11610	11610	13
406	20231030	122900	513483490	11610	11610	11610	11610	1
407	20231030	122800	513471880	11610	11590	11610	11590	1181
408	20231030	122700	499779100	11590	11590	11590	11590	328
409	20231030	122600	495977580	11580	11580	11580	11580	0
410	20231030	122500	495977580	11580	11580	11590	11580	145
411	20231030	122400	494298320	11580	11580	11580	11580	59
412	20231030	122300	493615100	11580	11580	11580	11580	54
413	20231030	122200	492989780	11580	11570	11580	11570	21
414	20231030	122100	492746650	11550	11550	11550	11550	0
415	20231030	122000	492746650	11550	11560	11560	11550	96
416	20231030	121900	491637590	11560	11560	11560	11560	100
417	20231030	121800	490481590	11570	11570	11570	11570	0
418	20231030	121700	490481590	11570	11570	11570	11570	2
419	20231030	121600	490458450	11570	11570	11570	11570	16
420	20231030	121500	490273330	11570	11590	11590	11560	701
421	20231030	121400	482155770	11580	11580	11580	11580	95
422	20231030	121300	481055670	11590	11590	11590	11590	16
423	20231030	121200	480870230	11590	11590	11590	11590	16
424	20231030	121100	480684790	11580	11580	11580	11580	0
425	20231030	121000	480684790	11580	11570	11580	11570	263
426	20231030	120900	477639710	11580	11580	11580	11580	0
427	20231030	120800	477639710	11580	11540	11580	11540	861
428	20231030	120700	467700600	11540	11550	11550	11540	949
429	20231030	120600	456748980	11550	11550	11550	11550	528
430	20231030	120500	450650580	11560	11550	11560	11550	36
431	20231030	120400	450234520	11560	11560	11560	11550	210
432	20231030	120300	447807420	11560	11560	11560	11560	1
433	20231030	120200	447795860	11560	11560	11560	11560	481
434	20231030	120100	442235500	11560	11570	11570	11560	175
435	20231030	120000	440211160	11580	11580	11590	11580	399
436	20231030	115900	435590620	11580	11570	11580	11570	43
437	20231030	115800	435092950	11570	11570	11570	11570	1
438	20231030	115700	435081380	11570	11570	11570	11570	785
439	20231030	115600	425998930	11570	11570	11570	11570	0
440	20231030	115500	425998930	11570	11570	11570	11570	1
441	20231030	115400	425987360	11580	11580	11580	11580	29
442	20231030	115300	425651540	11580	11580	11580	11580	3
443	20231030	115200	425616800	11580	11580	11580	11580	27
444	20231030	115100	425304140	11580	11580	11580	11580	0
445	20231030	115000	425304140	11580	11580	11580	11580	81
446	20231030	114900	424366160	11580	11580	11580	11580	145
447	20231030	114800	422687060	11570	11570	11570	11570	9
448	20231030	114700	422582930	11570	11580	11580	11570	80
449	20231030	114600	421656940	11580	11580	11580	11580	209
450	20231030	114500	419236720	11590	11580	11590	11580	91
451	20231030	114400	418182930	11580	11580	11580	11580	0
452	20231030	114300	418182930	11580	11580	11580	11580	0
453	20231030	114200	418182930	11580	11580	11580	11580	41
454	20231030	114100	417708150	11590	11590	11590	11590	0
455	20231030	114000	417708150	11590	11590	11590	11580	118
456	20231030	113900	416341530	11590	11590	11590	11590	19
457	20231030	113800	416121320	11600	11600	11600	11600	0
458	20231030	113700	416121320	11600	11600	11600	11600	0
459	20231030	113600	416121320	11600	11600	11600	11600	0
460	20231030	113500	416121320	11600	11600	11600	11600	13
461	20231030	113400	415970520	11600	11600	11600	11600	30
462	20231030	113300	415622520	11600	11600	11600	11600	100
463	20231030	113200	414462520	11610	11610	11610	11610	236
464	20231030	113100	411722560	11620	11620	11620	11620	100
465	20231030	113000	410560560	11610	11610	11610	11610	1
466	20231030	112900	410548950	11620	11620	11620	11620	1
467	20231030	112800	410537330	11620	11620	11620	11620	100
468	20231030	112700	409375330	11610	11610	11610	11610	12
469	20231030	112600	409236010	11600	11590	11600	11590	256
470	20231030	112500	406267410	11600	11600	11600	11600	297
471	20231030	112400	402822210	11600	11600	11600	11600	0
472	20231030	112300	402822210	11600	11600	11600	11600	0
473	20231030	112200	402822210	11600	11600	11600	11600	0
474	20231030	112100	402822210	11600	11600	11600	11600	0
475	20231030	112000	402822210	11600	11600	11600	11600	0
476	20231030	111900	402822210	11600	11600	11600	11600	19
477	20231030	111800	402601810	11590	11590	11590	11590	19
478	20231030	111700	402381600	11590	11590	11590	11590	278
479	20231030	111600	399159580	11590	11590	11590	11590	3
480	20231030	111500	399124810	11590	11590	11590	11590	0
481	20231030	111400	399124810	11590	11590	11590	11590	15
482	20231030	111300	398950960	11580	11580	11580	11580	0
483	20231030	111200	398950960	11580	11580	11580	11580	41
484	20231030	111100	398476180	11590	11600	11600	11590	678
485	20231030	111000	390617160	11600	11600	11600	11590	118
486	20231030	110900	389249360	11600	11600	11600	11600	0
487	20231030	110800	389249360	11600	11600	11600	11600	0
488	20231030	110700	389249360	11600	11600	11600	11600	0
489	20231030	110600	389249360	11600	11600	11600	11600	17
490	20231030	110500	389052160	11590	11590	11590	11590	0
491	20231030	110400	389052160	11590	11590	11590	11590	121
492	20231030	110300	387649770	11610	11610	11620	11610	55
493	20231030	110200	387010800	11610	11610	11610	11610	43
494	20231030	110100	386511570	11610	11610	11610	11610	28
495	20231030	110000	386186490	11620	11620	11620	11620	50
496	20231030	105900	385605490	11620	11620	11620	11620	0
497	20231030	105800	385605490	11620	11620	11620	11610	12
498	20231030	105700	385466060	11620	11620	11620	11620	1
499	20231030	105600	385454440	11620	11620	11620	11620	138
500	20231030	105500	383850880	11620	11620	11630	11620	102
501	20231030	105400	382665630	11620	11620	11620	11620	10
502	20231030	105300	382549430	11620	11610	11620	11610	1431
503	20231030	105200	365924220	11610	11610	11610	11610	11
504	20231030	105100	365796510	11610	11600	11610	11600	731
505	20231030	105000	357309870	11600	11600	11600	11600	35
506	20231030	104900	356903870	11600	11600	11600	11600	28
507	20231030	104800	356579070	11610	11610	11610	11610	367
508	20231030	104700	352318200	11620	11620	11620	11620	0
509	20231030	104600	352318200	11620	11610	11620	11610	107
510	20231030	104500	351075860	11610	11610	11620	11610	150
511	20231030	104400	349334260	11610	11590	11610	11590	664
512	20231030	104300	341632610	11590	11600	11600	11540	644
513	20231030	104200	334188680	11600	11600	11600	11600	44
514	20231030	104100	333678280	11600	11600	11600	11600	43
515	20231030	104000	333179480	11600	11590	11600	11590	30
516	20231030	103900	332831680	11610	11610	11610	11610	0
517	20231030	103800	332831680	11610	11610	11610	11610	6
518	20231030	103700	332762020	11600	11600	11600	11600	202
519	20231030	103600	330418820	11600	11600	11600	11600	0
520	20231030	103500	330418820	11600	11610	11610	11600	44
521	20231030	103400	329908250	11610	11620	11620	11610	221
522	20231030	103300	327342340	11610	11610	11610	11610	0
523	20231030	103200	327342340	11610	11610	11610	11610	160
524	20231030	103100	325484740	11620	11610	11620	11610	182
525	20231030	103000	323371440	11600	11600	11600	11600	0
526	20231030	102900	323371440	11600	11600	11600	11600	0
527	20231030	102800	323371440	11600	11570	11600	11570	344
528	20231030	102700	319387950	11560	11560	11560	11560	27
529	20231030	102600	319075830	11570	11570	11570	11560	76
530	20231030	102500	318196780	11570	11570	11570	11570	103
531	20231030	102400	317005070	11570	11570	11570	11570	0
532	20231030	102300	317005070	11570	11570	11570	11570	0
533	20231030	102200	317005070	11570	11570	11570	11570	161
534	20231030	102100	315142300	11570	11570	11570	11570	41
535	20231030	102000	314667930	11560	11560	11560	11560	291
536	20231030	101900	311303970	11560	11550	11560	11550	59
537	20231030	101800	310622430	11560	11560	11560	11560	75
538	20231030	101700	309755430	11580	11580	11580	11580	13
539	20231030	101600	309604890	11560	11560	11560	11560	100
540	20231030	101500	308448890	11560	11560	11560	11560	119
541	20231030	101400	307073250	11580	11580	11580	11560	49
542	20231030	101300	306506370	11560	11550	11560	11550	1006
543	20231030	101200	294885660	11550	11550	11550	11550	0
544	20231030	101100	294885660	11550	11560	11560	11550	109
545	20231030	101000	293626610	11560	11560	11560	11560	121
546	20231030	100900	292227850	11570	11580	11580	11570	37
547	20231030	100800	291799620	11580	11590	11600	11580	144
548	20231030	100700	290130450	11600	11600	11600	11600	101
549	20231030	100600	288958850	11590	11570	11600	11570	600
550	20231030	100500	282011270	11570	11560	11570	11560	110
551	20231030	100400	280738670	11560	11550	11560	11550	79
552	20231030	100300	279825700	11560	11560	11560	11560	0
553	20231030	100200	279825700	11560	11560	11560	11560	27
554	20231030	100100	279513580	11560	11560	11560	11560	15
555	20231030	100000	279340180	11560	11560	11560	11560	203
556	20231030	095900	276993500	11560	11560	11560	11560	0
557	20231030	095800	276993500	11560	11560	11560	11560	27
558	20231030	095700	276681380	11580	11580	11580	11580	58
559	20231030	095600	276009740	11590	11570	11600	11570	594
560	20231030	095500	269130160	11570	11570	11570	11570	9
561	20231030	095400	269026030	11560	11560	11560	11560	208
562	20231030	095300	266621550	11560	11560	11560	11560	96
563	20231030	095200	265511790	11560	11560	11560	11560	99
564	20231030	095100	264367350	11560	11560	11560	11560	0
565	20231030	095000	264367350	11560	11560	11560	11510	772
566	20231030	094900	255463440	11560	11570	11570	11560	32
567	20231030	094800	255093270	11570	11530	11570	11530	203
568	20231030	094700	252748740	11520	11520	11520	11520	98
569	20231030	094600	251619780	11520	11530	11530	11510	351
570	20231030	094500	247573620	11540	11550	11550	11540	74
571	20231030	094400	246719480	11540	11550	11550	11530	229
572	20231030	094300	244078360	11550	11570	11570	11550	210
573	20231030	094200	241652040	11570	11580	11580	11570	44
574	20231030	094100	241142530	11580	11580	11580	11580	0
575	20231030	094000	241142530	11580	11580	11580	11580	0
576	20231030	093900	241142530	11580	11600	11600	11550	1644
577	20231030	093800	222138440	11600	11570	11600	11560	444
578	20231030	093700	216997530	11570	11570	11580	11570	107
579	20231030	093600	215759530	11580	11590	11590	11570	97
580	20231030	093500	214637030	11590	11600	11600	11570	76
581	20231030	093400	213756840	11600	11580	11600	11550	742
582	20231030	093300	205170610	11600	11600	11600	11580	250
583	20231030	093200	202272720	11600	11610	11610	11600	64
584	20231030	093100	201530210	11610	11580	11610	11540	1209
585	20231030	093000	187527730	11570	11550	11570	11510	877
586	20231030	092900	177401570	11560	11570	11570	11560	18
587	20231030	092800	177193480	11520	11570	11580	11520	123
588	20231030	092700	175772560	11560	11560	11560	11560	67
589	20231030	092600	174998040	11550	11610	11610	11550	1453
590	20231030	092500	158149590	11610	11610	11610	11610	755
591	20231030	092400	149384040	11610	11600	11610	11600	434
592	20231030	092300	144347300	11610	11610	11610	11610	37
593	20231030	092200	143917730	11610	11610	11610	11560	706
594	20231030	092100	135728270	11620	11630	11640	11620	143
595	20231030	092000	134065580	11630	11570	11630	11550	776
596	20231030	091900	125066120	11570	11600	11600	11560	390
597	20231030	091800	120543990	11580	11530	11590	11530	1387
598	20231030	091700	104514190	11490	11490	11490	11490	1
599	20231030	091600	104502700	11490	11500	11500	11490	27
600	20231030	091500	104192380	11490	11490	11490	11490	4
601	20231030	091400	104146420	11510	11510	11510	11510	110
602	20231030	091300	102880320	11430	11410	11430	11410	3924
603	20231030	091200	58033560	11410	11390	11410	11390	249
604	20231030	091100	55197090	11410	11400	11410	11400	56
605	20231030	091000	54558500	11390	11410	11410	11390	216
606	20231030	090900	52096100	11400	11430	11430	11400	302
607	20231030	090800	48646750	11430	11430	11430	11430	144
608	20231030	090700	47000830	11440	11490	11490	11440	195
609	20231030	090600	44767170	11470	11500	11500	11470	140
610	20231030	090500	43158010	11500	11500	11500	11470	129
611	20231030	090400	41675650	11500	11500	11510	11490	349
612	20231030	090300	37659220	11510	11530	11540	11510	142
613	20231030	090200	36023180	11530	11540	11540	11530	619
614	20231030	090100	28879980	11550	11500	11550	11500	343
615	20231030	090000	24928440	11450	11430	11490	11390	2181