KissMeData/036030/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191800	138506090	5340	5340	5340	5340	2046
3	20231030	191700	138506090	5340	5340	5340	5340	0
4	20231030	191600	138506090	5340	5340	5340	5340	0
5	20231030	191500	138506090	5340	5340	5340	5340	0
6	20231030	191400	138506090	5340	5340	5340	5340	0
7	20231030	191300	138506090	5340	5340	5340	5340	0
8	20231030	191200	138506090	5340	5340	5340	5340	0
9	20231030	191100	138506090	5340	5340	5340	5340	0
10	20231030	191000	138506090	5340	5340	5340	5340	0
11	20231030	190900	138506090	5340	5340	5340	5340	0
12	20231030	190800	138506090	5340	5340	5340	5340	0
13	20231030	190700	138506090	5340	5340	5340	5340	0
14	20231030	190600	138506090	5340	5340	5340	5340	0
15	20231030	190500	138506090	5340	5340	5340	5340	0
16	20231030	190400	138506090	5340	5340	5340	5340	0
17	20231030	190300	138506090	5340	5340	5340	5340	0
18	20231030	190200	138506090	5340	5340	5340	5340	0
19	20231030	190100	138506090	5340	5340	5340	5340	0
20	20231030	190000	138506090	5340	5340	5340	5340	0
21	20231030	185900	138506090	5340	5340	5340	5340	0
22	20231030	185800	138506090	5340	5340	5340	5340	0
23	20231030	185700	138506090	5340	5340	5340	5340	0
24	20231030	185600	138506090	5340	5340	5340	5340	0
25	20231030	185500	138506090	5340	5340	5340	5340	0
26	20231030	185400	138506090	5340	5340	5340	5340	0
27	20231030	185300	138506090	5340	5340	5340	5340	0
28	20231030	185200	138506090	5340	5340	5340	5340	0
29	20231030	185100	138506090	5340	5340	5340	5340	0
30	20231030	185000	138506090	5340	5340	5340	5340	0
31	20231030	184900	138506090	5340	5340	5340	5340	0
32	20231030	184800	138506090	5340	5340	5340	5340	2046
33	20231030	184700	138506090	5340	5340	5340	5340	0
34	20231030	184600	138506090	5340	5340	5340	5340	0
35	20231030	184500	138506090	5340	5340	5340	5340	0
36	20231030	184400	138506090	5340	5340	5340	5340	0
37	20231030	184300	138506090	5340	5340	5340	5340	0
38	20231030	184200	138506090	5340	5340	5340	5340	0
39	20231030	184100	138506090	5340	5340	5340	5340	0
40	20231030	184000	138506090	5340	5340	5340	5340	0
41	20231030	183900	138506090	5340	5340	5340	5340	0
42	20231030	183800	138506090	5340	5340	5340	5340	0
43	20231030	183700	138506090	5340	5340	5340	5340	0
44	20231030	183600	138506090	5340	5340	5340	5340	0
45	20231030	183500	138506090	5340	5340	5340	5340	0
46	20231030	183400	138506090	5340	5340	5340	5340	0
47	20231030	183300	138506090	5340	5340	5340	5340	0
48	20231030	183200	138506090	5340	5340	5340	5340	0
49	20231030	183100	138506090	5340	5340	5340	5340	0
50	20231030	183000	138506090	5340	5340	5340	5340	0
51	20231030	182900	138506090	5340	5340	5340	5340	0
52	20231030	182800	138506090	5340	5340	5340	5340	0
53	20231030	182700	138506090	5340	5340	5340	5340	0
54	20231030	182600	138506090	5340	5340	5340	5340	0
55	20231030	182500	138506090	5340	5340	5340	5340	0
56	20231030	182400	138506090	5340	5340	5340	5340	0
57	20231030	182300	138506090	5340	5340	5340	5340	0
58	20231030	182200	138506090	5340	5340	5340	5340	0
59	20231030	182100	138506090	5340	5340	5340	5340	0
60	20231030	182000	138506090	5340	5340	5340	5340	0
61	20231030	181900	138506090	5340	5340	5340	5340	0
62	20231030	181800	138506090	5340	5340	5340	5340	2046
63	20231030	181700	138506090	5340	5340	5340	5340	0
64	20231030	181600	138506090	5340	5340	5340	5340	0
65	20231030	181500	138506090	5340	5340	5340	5340	0
66	20231030	181400	138506090	5340	5340	5340	5340	0
67	20231030	181300	138506090	5340	5340	5340	5340	0
68	20231030	181200	138506090	5340	5340	5340	5340	0
69	20231030	181100	138506090	5340	5340	5340	5340	0
70	20231030	181000	138506090	5340	5340	5340	5340	0
71	20231030	180900	138506090	5340	5340	5340	5340	0
72	20231030	180800	138506090	5340	5340	5340	5340	0
73	20231030	180700	138506090	5340	5340	5340	5340	0
74	20231030	180600	138506090	5340	5340	5340	5340	0
75	20231030	180500	138506090	5340	5340	5340	5340	0
76	20231030	180400	138506090	5340	5340	5340	5340	0
77	20231030	180300	138506090	5340	5340	5340	5340	0
78	20231030	180200	138506090	5340	5340	5340	5340	0
79	20231030	180100	138506090	5340	5340	5340	5340	0
80	20231030	180000	138506090	5340	5340	5340	5340	0
81	20231030	175900	138506090	5340	5340	5340	5340	0
82	20231030	175800	138506090	5340	5340	5340	5340	0
83	20231030	175700	138506090	5340	5340	5340	5340	0
84	20231030	175600	138506090	5340	5340	5340	5340	0
85	20231030	175500	138506090	5340	5340	5340	5340	0
86	20231030	175400	138506090	5340	5340	5340	5340	0
87	20231030	175300	138506090	5340	5340	5340	5340	0
88	20231030	175200	138506090	5340	5340	5340	5340	0
89	20231030	175100	138506090	5340	5340	5340	5340	0
90	20231030	175000	138506090	5340	5340	5340	5340	0
91	20231030	174900	138506090	5340	5340	5340	5340	0
92	20231030	174800	138506090	5340	5340	5340	5340	2046
93	20231030	174700	138506090	5340	5340	5340	5340	0
94	20231030	174600	138506090	5340	5340	5340	5340	0
95	20231030	174500	138506090	5340	5340	5340	5340	0
96	20231030	174400	138506090	5340	5340	5340	5340	0
97	20231030	174300	138506090	5340	5340	5340	5340	0
98	20231030	174200	138506090	5340	5340	5340	5340	0
99	20231030	174100	138506090	5340	5340	5340	5340	0
100	20231030	174000	138506090	5340	5340	5340	5340	0
101	20231030	173900	138506090	5340	5340	5340	5340	0
102	20231030	173800	138506090	5340	5340	5340	5340	0
103	20231030	173700	138506090	5340	5340	5340	5340	0
104	20231030	173600	138506090	5340	5340	5340	5340	0
105	20231030	173500	138506090	5340	5340	5340	5340	0
106	20231030	173400	138506090	5340	5340	5340	5340	0
107	20231030	173300	138506090	5340	5340	5340	5340	0
108	20231030	173200	138506090	5340	5340	5340	5340	0
109	20231030	173100	138506090	5340	5340	5340	5340	0
110	20231030	173000	138506090	5340	5340	5340	5340	0
111	20231030	172900	138506090	5340	5340	5340	5340	0
112	20231030	172800	138506090	5340	5340	5340	5340	0
113	20231030	172700	138506090	5340	5340	5340	5340	0
114	20231030	172600	138506090	5340	5340	5340	5340	0
115	20231030	172500	138506090	5340	5340	5340	5340	0
116	20231030	172400	138506090	5340	5340	5340	5340	0
117	20231030	172300	138506090	5340	5340	5340	5340	0
118	20231030	172200	138506090	5340	5340	5340	5340	0
119	20231030	172100	138506090	5340	5340	5340	5340	0
120	20231030	172000	138506090	5340	5340	5340	5340	0
121	20231030	171900	138506090	5340	5340	5340	5340	0
122	20231030	171800	138506090	5340	5340	5340	5340	2046
123	20231030	171700	138506090	5340	5340	5340	5340	0
124	20231030	171600	138506090	5340	5340	5340	5340	0
125	20231030	171500	138506090	5340	5340	5340	5340	0
126	20231030	171400	138506090	5340	5340	5340	5340	0
127	20231030	171300	138506090	5340	5340	5340	5340	0
128	20231030	171200	138506090	5340	5340	5340	5340	0
129	20231030	171100	138506090	5340	5340	5340	5340	0
130	20231030	171000	138506090	5340	5340	5340	5340	0
131	20231030	170900	138506090	5340	5340	5340	5340	0
132	20231030	170800	138506090	5340	5340	5340	5340	0
133	20231030	170700	138506090	5340	5340	5340	5340	0
134	20231030	170600	138506090	5340	5340	5340	5340	0
135	20231030	170500	138506090	5340	5340	5340	5340	0
136	20231030	170400	138506090	5340	5340	5340	5340	0
137	20231030	170300	138506090	5340	5340	5340	5340	0
138	20231030	170200	138506090	5340	5340	5340	5340	0
139	20231030	170100	138506090	5340	5340	5340	5340	0
140	20231030	170000	138506090	5340	5340	5340	5340	0
141	20231030	165900	138506090	5340	5340	5340	5340	0
142	20231030	165800	138506090	5340	5340	5340	5340	0
143	20231030	165700	138506090	5340	5340	5340	5340	0
144	20231030	165600	138506090	5340	5340	5340	5340	0
145	20231030	165500	138506090	5340	5340	5340	5340	0
146	20231030	165400	138506090	5340	5340	5340	5340	0
147	20231030	165300	138506090	5340	5340	5340	5340	0
148	20231030	165200	138506090	5340	5340	5340	5340	0
149	20231030	165100	138506090	5340	5340	5340	5340	0
150	20231030	165000	138506090	5340	5340	5340	5340	0
151	20231030	164900	138506090	5340	5340	5340	5340	0
152	20231030	164800	138506090	5340	5340	5340	5340	2046
153	20231030	164700	138506090	5340	5340	5340	5340	0
154	20231030	164600	138506090	5340	5340	5340	5340	0
155	20231030	164500	138506090	5340	5340	5340	5340	0
156	20231030	164400	138506090	5340	5340	5340	5340	0
157	20231030	164300	138506090	5340	5340	5340	5340	0
158	20231030	164200	138506090	5340	5340	5340	5340	0
159	20231030	164100	138506090	5340	5340	5340	5340	0
160	20231030	164000	138506090	5340	5340	5340	5340	0
161	20231030	163900	138506090	5340	5340	5340	5340	0
162	20231030	163800	138506090	5340	5340	5340	5340	0
163	20231030	163700	138506090	5340	5340	5340	5340	0
164	20231030	163600	138506090	5340	5340	5340	5340	0
165	20231030	163500	138506090	5340	5340	5340	5340	0
166	20231030	163400	138506090	5340	5340	5340	5340	0
167	20231030	163300	138506090	5340	5340	5340	5340	0
168	20231030	163200	138506090	5340	5340	5340	5340	0
169	20231030	163100	138506090	5340	5340	5340	5340	0
170	20231030	163000	138506090	5340	5340	5340	5340	0
171	20231030	162900	138506090	5340	5340	5340	5340	0
172	20231030	162800	138506090	5340	5340	5340	5340	0
173	20231030	162700	138506090	5340	5340	5340	5340	0
174	20231030	162600	138506090	5340	5340	5340	5340	0
175	20231030	162500	138506090	5340	5340	5340	5340	0
176	20231030	162400	138506090	5340	5340	5340	5340	0
177	20231030	162300	138506090	5340	5340	5340	5340	0
178	20231030	162200	138506090	5340	5340	5340	5340	0
179	20231030	162100	138506090	5340	5340	5340	5340	0
180	20231030	162000	138506090	5340	5340	5340	5340	0
181	20231030	161900	138506090	5340	5340	5340	5340	0
182	20231030	161800	138506090	5340	5340	5340	5340	2046
183	20231030	161700	138506090	5340	5340	5340	5340	0
184	20231030	161600	138506090	5340	5340	5340	5340	0
185	20231030	161500	138506090	5340	5340	5340	5340	0
186	20231030	161400	138506090	5340	5340	5340	5340	0
187	20231030	161300	138506090	5340	5340	5340	5340	0
188	20231030	161200	138506090	5340	5340	5340	5340	0
189	20231030	161100	138506090	5340	5340	5340	5340	0
190	20231030	161000	138506090	5340	5340	5340	5340	0
191	20231030	160900	138506090	5340	5340	5340	5340	0
192	20231030	160800	138506090	5340	5340	5340	5340	0
193	20231030	160700	138506090	5340	5340	5340	5340	0
194	20231030	160600	138506090	5340	5340	5340	5340	0
195	20231030	160500	138506090	5340	5340	5340	5340	0
196	20231030	160400	138506090	5340	5340	5340	5340	0
197	20231030	160300	138506090	5340	5340	5340	5340	0
198	20231030	160200	138506090	5340	5340	5340	5340	0
199	20231030	160100	138506090	5340	5340	5340	5340	0
200	20231030	160000	138506090	5340	5340	5340	5340	0
201	20231030	155900	138506090	5340	5340	5340	5340	0
202	20231030	155800	138506090	5340	5340	5340	5340	0
203	20231030	155700	138506090	5340	5340	5340	5340	0
204	20231030	155600	138506090	5340	5340	5340	5340	0
205	20231030	155500	138506090	5340	5340	5340	5340	0
206	20231030	155400	138506090	5340	5340	5340	5340	0
207	20231030	155300	138506090	5340	5340	5340	5340	0
208	20231030	155200	138506090	5340	5340	5340	5340	0
209	20231030	155100	138506090	5340	5340	5340	5340	0
210	20231030	155000	138506090	5340	5340	5340	5340	0
211	20231030	154900	138506090	5340	5340	5340	5340	0
212	20231030	154800	138506090	5340	5340	5340	5340	2046
213	20231030	154700	138506090	5340	5340	5340	5340	0
214	20231030	154600	138506090	5340	5340	5340	5340	0
215	20231030	154500	138506090	5340	5340	5340	5340	0
216	20231030	154400	138506090	5340	5340	5340	5340	0
217	20231030	154300	138506090	5340	5340	5340	5340	0
218	20231030	154200	138506090	5340	5340	5340	5340	0
219	20231030	154100	138506090	5340	5340	5340	5340	0
220	20231030	154000	138506090	5340	5340	5340	5340	0
221	20231030	153900	138506090	5340	5340	5340	5340	0
222	20231030	153800	138506090	5340	5340	5340	5340	0
223	20231030	153700	138506090	5340	5340	5340	5340	0
224	20231030	153600	138506090	5340	5340	5340	5340	0
225	20231030	153500	138506090	5340	5340	5340	5340	0
226	20231030	153400	138506090	5340	5340	5340	5340	0
227	20231030	153300	138506090	5340	5340	5340	5340	0
228	20231030	153200	138506090	5340	5340	5340	5340	0
229	20231030	153100	138506090	5340	5340	5340	5340	0
230	20231030	153000	138506090	5340	5340	5340	5340	2046
231	20231030	152900	127580450	5340	5340	5340	5340	0
232	20231030	152800	127580450	5340	5340	5340	5340	0
233	20231030	152700	127580450	5340	5340	5340	5340	0
234	20231030	152600	127580450	5340	5340	5340	5340	0
235	20231030	152500	127580450	5340	5340	5340	5340	0
236	20231030	152400	127580450	5340	5340	5340	5340	0
237	20231030	152300	127580450	5340	5340	5340	5340	0
238	20231030	152200	127580450	5340	5340	5340	5340	0
239	20231030	152100	127580450	5340	5340	5340	5340	0
240	20231030	152000	127580450	5340	5340	5340	5340	0
241	20231030	151900	127580450	5340	5340	5340	5340	25
242	20231030	151800	127446950	5330	5330	5330	5330	303
243	20231030	151700	125831960	5330	5330	5330	5320	139
244	20231030	151600	125091240	5330	5330	5340	5330	406
245	20231030	151500	122927250	5340	5340	5340	5340	0
246	20231030	151400	122927250	5340	5340	5340	5340	1
247	20231030	151300	122921910	5340	5340	5340	5340	2
248	20231030	151200	122911230	5340	5340	5340	5340	2
249	20231030	151100	122900550	5340	5340	5340	5340	22
250	20231030	151000	122783070	5340	5340	5340	5340	24
251	20231030	150900	122654910	5340	5340	5340	5340	126
252	20231030	150800	121982070	5330	5330	5340	5330	47
253	20231030	150700	121731550	5340	5340	5340	5340	1
254	20231030	150600	121726210	5340	5340	5340	5340	0
255	20231030	150500	121726210	5340	5340	5340	5340	0
256	20231030	150400	121726210	5340	5340	5340	5340	0
257	20231030	150300	121726210	5340	5340	5340	5340	0
258	20231030	150200	121726210	5340	5340	5340	5340	0
259	20231030	150100	121726210	5340	5340	5340	5340	0
260	20231030	150000	121726210	5340	5340	5340	5340	2
261	20231030	145900	121715530	5340	5340	5340	5340	0
262	20231030	145800	121715530	5340	5340	5340	5340	0
263	20231030	145700	121715530	5340	5340	5340	5340	0
264	20231030	145600	121715530	5340	5340	5340	5340	0
265	20231030	145500	121715530	5340	5340	5340	5340	0
266	20231030	145400	121715530	5340	5340	5340	5340	0
267	20231030	145300	121715530	5340	5340	5340	5340	2
268	20231030	145200	121704850	5340	5340	5340	5340	0
269	20231030	145100	121704850	5340	5340	5340	5340	0
270	20231030	145000	121704850	5340	5340	5340	5340	0
271	20231030	144900	121704850	5340	5340	5340	5340	9
272	20231030	144800	121656790	5340	5340	5340	5340	2
273	20231030	144700	121646110	5330	5340	5340	5330	12
274	20231030	144600	121582100	5340	5340	5340	5340	0
275	20231030	144500	121582100	5340	5340	5340	5340	1
276	20231030	144400	121576760	5330	5330	5330	5330	10
277	20231030	144300	121523460	5340	5340	5340	5340	0
278	20231030	144200	121523460	5340	5340	5340	5340	0
279	20231030	144100	121523460	5340	5340	5340	5340	0
280	20231030	144000	121523460	5340	5340	5340	5340	1
281	20231030	143900	121518120	5340	5340	5340	5340	0
282	20231030	143800	121518120	5340	5340	5340	5340	3
283	20231030	143700	121502100	5340	5340	5340	5340	0
284	20231030	143600	121502100	5340	5340	5340	5340	35
285	20231030	143500	121315200	5340	5340	5340	5340	0
286	20231030	143400	121315200	5340	5340	5340	5340	0
287	20231030	143300	121315200	5340	5340	5340	5340	0
288	20231030	143200	121315200	5340	5340	5340	5340	1
289	20231030	143100	121309860	5340	5340	5340	5340	0
290	20231030	143000	121309860	5340	5340	5340	5340	0
291	20231030	142900	121309860	5340	5340	5340	5340	0
292	20231030	142800	121309860	5340	5340	5340	5340	0
293	20231030	142700	121309860	5340	5340	5340	5340	0
294	20231030	142600	121309860	5340	5330	5340	5330	2
295	20231030	142500	121299190	5340	5340	5340	5340	0
296	20231030	142400	121299190	5340	5340	5340	5340	1
297	20231030	142300	121293850	5340	5340	5340	5340	102
298	20231030	142200	120749170	5340	5340	5340	5340	0
299	20231030	142100	120749170	5340	5340	5340	5340	0
300	20231030	142000	120749170	5340	5340	5340	5340	4
301	20231030	141900	120727810	5350	5350	5350	5350	0
302	20231030	141800	120727810	5350	5350	5350	5350	0
303	20231030	141700	120727810	5350	5350	5350	5350	0
304	20231030	141600	120727810	5350	5350	5350	5350	0
305	20231030	141500	120727810	5350	5350	5350	5350	0
306	20231030	141400	120727810	5350	5350	5350	5350	0
307	20231030	141300	120727810	5350	5350	5350	5350	0
308	20231030	141200	120727810	5350	5350	5350	5350	0
309	20231030	141100	120727810	5350	5350	5350	5350	0
310	20231030	141000	120727810	5350	5350	5350	5350	0
311	20231030	140900	120727810	5350	5350	5350	5350	0
312	20231030	140800	120727810	5350	5350	5350	5350	0
313	20231030	140700	120727810	5350	5350	5350	5350	0
314	20231030	140600	120727810	5350	5340	5350	5340	27
315	20231030	140500	120583390	5350	5350	5350	5350	0
316	20231030	140400	120583390	5350	5350	5350	5350	0
317	20231030	140300	120583390	5350	5340	5350	5340	7
318	20231030	140200	120546000	5350	5330	5350	5330	5
319	20231030	140100	120519300	5340	5320	5350	5320	652
320	20231030	140000	117050570	5320	5320	5320	5320	101
321	20231030	135900	116513250	5330	5330	5330	5330	0
322	20231030	135800	116513250	5330	5330	5330	5330	1
323	20231030	135700	116507920	5320	5320	5320	5320	0
324	20231030	135600	116507920	5320	5320	5320	5320	0
325	20231030	135500	116507920	5320	5320	5360	5320	3433
326	20231030	135400	98206520	5320	5320	5320	5320	0
327	20231030	135300	98206520	5320	5320	5320	5320	0
328	20231030	135200	98206520	5320	5320	5320	5320	0
329	20231030	135100	98206520	5320	5320	5320	5320	38
330	20231030	135000	98004360	5320	5320	5320	5320	0
331	20231030	134900	98004360	5320	5320	5320	5320	0
332	20231030	134800	98004360	5320	5300	5320	5300	101
333	20231030	134700	97469040	5320	5320	5320	5320	0
334	20231030	134600	97469040	5320	5320	5320	5320	0
335	20231030	134500	97469040	5320	5320	5320	5320	0
336	20231030	134400	97469040	5320	5320	5320	5320	0
337	20231030	134300	97469040	5320	5320	5320	5320	0
338	20231030	134200	97469040	5320	5320	5320	5320	0
339	20231030	134100	97469040	5320	5320	5320	5320	0
340	20231030	134000	97469040	5320	5320	5320	5320	0
341	20231030	133900	97469040	5320	5320	5320	5320	0
342	20231030	133800	97469040	5320	5320	5320	5320	0
343	20231030	133700	97469040	5320	5320	5320	5320	121
344	20231030	133600	96825320	5320	5320	5320	5320	25
345	20231030	133500	96692320	5320	5320	5320	5320	0
346	20231030	133400	96692320	5320	5320	5320	5320	124
347	20231030	133300	96032640	5300	5300	5300	5300	1
348	20231030	133200	96027340	5340	5340	5340	5340	1
349	20231030	133100	96022000	5310	5320	5320	5310	1578
350	20231030	133000	87641510	5350	5350	5350	5350	0
351	20231030	132900	87641510	5350	5350	5350	5350	0
352	20231030	132800	87641510	5350	5340	5350	5340	11
353	20231030	132700	87582760	5350	5350	5350	5350	0
354	20231030	132600	87582760	5350	5350	5350	5350	1
355	20231030	132500	87577410	5350	5340	5350	5340	29
356	20231030	132400	87422540	5340	5340	5340	5340	0
357	20231030	132300	87422540	5340	5330	5340	5330	5
358	20231030	132200	87395880	5340	5340	5340	5340	1
359	20231030	132100	87390540	5320	5340	5340	5320	568
360	20231030	132000	84367420	5340	5340	5340	5340	0
361	20231030	131900	84367420	5340	5340	5340	5340	0
362	20231030	131800	84367420	5340	5340	5340	5340	0
363	20231030	131700	84367420	5340	5320	5340	5320	163
364	20231030	131600	83500240	5340	5320	5340	5320	5
365	20231030	131500	83473620	5350	5350	5350	5350	0
366	20231030	131400	83473620	5350	5350	5350	5350	0
367	20231030	131300	83473620	5350	5350	5350	5350	0
368	20231030	131200	83473620	5350	5350	5350	5350	0
369	20231030	131100	83473620	5350	5350	5350	5350	0
370	20231030	131000	83473620	5350	5350	5350	5350	0
371	20231030	130900	83473620	5350	5350	5350	5350	0
372	20231030	130800	83473620	5350	5350	5350	5350	0
373	20231030	130700	83473620	5350	5350	5350	5350	0
374	20231030	130600	83473620	5350	5350	5350	5350	0
375	20231030	130500	83473620	5350	5350	5350	5350	0
376	20231030	130400	83473620	5350	5350	5350	5350	10
377	20231030	130300	83420120	5350	5350	5350	5350	61
378	20231030	130200	83093770	5350	5350	5350	5350	0
379	20231030	130100	83093770	5350	5350	5350	5350	0
380	20231030	130000	83093770	5350	5350	5350	5350	0
381	20231030	125900	83093770	5350	5350	5350	5350	0
382	20231030	125800	83093770	5350	5350	5350	5350	0
383	20231030	125700	83093770	5350	5350	5350	5350	0
384	20231030	125600	83093770	5350	5350	5350	5350	0
385	20231030	125500	83093770	5350	5330	5350	5320	679
386	20231030	125400	79479450	5350	5350	5350	5350	10
387	20231030	125300	79425950	5360	5360	5360	5360	0
388	20231030	125200	79425950	5360	5360	5360	5360	0
389	20231030	125100	79425950	5360	5360	5360	5360	0
390	20231030	125000	79425950	5360	5360	5360	5360	0
391	20231030	124900	79425950	5360	5360	5360	5360	0
392	20231030	124800	79425950	5360	5360	5360	5360	0
393	20231030	124700	79425950	5360	5360	5360	5360	0
394	20231030	124600	79425950	5360	5360	5360	5360	0
395	20231030	124500	79425950	5360	5360	5360	5360	4
396	20231030	124400	79404510	5360	5360	5360	5360	0
397	20231030	124300	79404510	5360	5360	5360	5360	297
398	20231030	124200	77812590	5360	5360	5360	5360	0
399	20231030	124100	77812590	5360	5360	5360	5360	0
400	20231030	124000	77812590	5360	5360	5360	5360	0
401	20231030	123900	77812590	5360	5360	5360	5360	1
402	20231030	123800	77807230	5360	5360	5360	5360	1
403	20231030	123700	77801870	5360	5360	5360	5360	51
404	20231030	123600	77528510	5360	5350	5360	5350	177
405	20231030	123500	76581550	5350	5340	5350	5340	1046
406	20231030	123400	70990470	5340	5340	5340	5340	0
407	20231030	123300	70990470	5340	5340	5340	5340	0
408	20231030	123200	70990470	5340	5340	5340	5340	0
409	20231030	123100	70990470	5340	5340	5340	5340	0
410	20231030	123000	70990470	5340	5340	5340	5340	0
411	20231030	122900	70990470	5340	5340	5340	5340	0
412	20231030	122800	70990470	5340	5340	5340	5340	0
413	20231030	122700	70990470	5340	5330	5340	5330	2
414	20231030	122600	70979800	5340	5340	5340	5340	0
415	20231030	122500	70979800	5340	5320	5340	5320	400
416	20231030	122400	68847810	5320	5320	5320	5320	0
417	20231030	122300	68847810	5320	5320	5320	5320	1
418	20231030	122200	68842490	5320	5320	5320	5320	0
419	20231030	122100	68842490	5320	5320	5320	5320	0
420	20231030	122000	68842490	5320	5320	5320	5320	0
421	20231030	121900	68842490	5320	5320	5320	5320	0
422	20231030	121800	68842490	5320	5320	5320	5320	0
423	20231030	121700	68842490	5320	5320	5320	5320	0
424	20231030	121600	68842490	5320	5320	5320	5320	0
425	20231030	121500	68842490	5320	5320	5320	5320	0
426	20231030	121400	68842490	5320	5320	5320	5320	0
427	20231030	121300	68842490	5320	5320	5320	5320	0
428	20231030	121200	68842490	5320	5320	5320	5320	0
429	20231030	121100	68842490	5320	5320	5320	5320	0
430	20231030	121000	68842490	5320	5320	5320	5320	0
431	20231030	120900	68842490	5320	5320	5320	5320	1
432	20231030	120800	68837170	5310	5310	5310	5310	0
433	20231030	120700	68837170	5310	5310	5310	5310	0
434	20231030	120600	68837170	5310	5310	5310	5310	0
435	20231030	120500	68837170	5310	5310	5310	5310	0
436	20231030	120400	68837170	5310	5310	5310	5310	0
437	20231030	120300	68837170	5310	5310	5310	5310	0
438	20231030	120200	68837170	5310	5310	5310	5310	0
439	20231030	120100	68837170	5310	5310	5310	5310	0
440	20231030	120000	68837170	5310	5310	5310	5310	0
441	20231030	115900	68837170	5310	5310	5310	5310	0
442	20231030	115800	68837170	5310	5310	5310	5310	0
443	20231030	115700	68837170	5310	5310	5310	5310	0
444	20231030	115600	68837170	5310	5310	5310	5310	0
445	20231030	115500	68837170	5310	5310	5310	5310	0
446	20231030	115400	68837170	5310	5310	5310	5310	0
447	20231030	115300	68837170	5310	5310	5310	5310	0
448	20231030	115200	68837170	5310	5310	5310	5310	11
449	20231030	115100	68778760	5310	5310	5310	5310	50
450	20231030	115000	68513260	5300	5300	5300	5300	0
451	20231030	114900	68513260	5300	5300	5300	5300	0
452	20231030	114800	68513260	5300	5300	5300	5300	0
453	20231030	114700	68513260	5300	5300	5300	5300	0
454	20231030	114600	68513260	5300	5300	5300	5300	0
455	20231030	114500	68513260	5300	5300	5300	5300	0
456	20231030	114400	68513260	5300	5300	5300	5300	0
457	20231030	114300	68513260	5300	5300	5300	5300	0
458	20231030	114200	68513260	5300	5300	5300	5300	0
459	20231030	114100	68513260	5300	5300	5300	5300	0
460	20231030	114000	68513260	5300	5300	5300	5300	0
461	20231030	113900	68513260	5300	5300	5300	5300	0
462	20231030	113800	68513260	5300	5300	5300	5300	1
463	20231030	113700	68507960	5320	5320	5320	5320	0
464	20231030	113600	68507960	5320	5320	5320	5320	0
465	20231030	113500	68507960	5320	5320	5320	5320	0
466	20231030	113400	68507960	5320	5320	5320	5320	0
467	20231030	113300	68507960	5320	5320	5320	5320	0
468	20231030	113200	68507960	5320	5320	5320	5320	0
469	20231030	113100	68507960	5320	5320	5320	5320	3
470	20231030	113000	68492000	5320	5320	5320	5320	0
471	20231030	112900	68492000	5320	5320	5320	5320	5
472	20231030	112800	68465400	5320	5320	5320	5310	10
473	20231030	112700	68412220	5320	5320	5320	5320	1
474	20231030	112600	68406900	5320	5320	5320	5320	0
475	20231030	112500	68406900	5320	5320	5320	5320	0
476	20231030	112400	68406900	5320	5320	5320	5320	0
477	20231030	112300	68406900	5320	5320	5320	5320	0
478	20231030	112200	68406900	5320	5320	5320	5320	1
479	20231030	112100	68401580	5300	5300	5300	5300	149
480	20231030	112000	67611880	5320	5320	5320	5320	1
481	20231030	111900	67606560	5300	5310	5310	5300	325
482	20231030	111800	65883510	5340	5340	5340	5340	0
483	20231030	111700	65883510	5340	5340	5340	5340	0
484	20231030	111600	65883510	5340	5340	5340	5340	0
485	20231030	111500	65883510	5340	5340	5340	5340	0
486	20231030	111400	65883510	5340	5340	5340	5340	0
487	20231030	111300	65883510	5340	5340	5340	5340	1
488	20231030	111200	65878170	5330	5330	5330	5320	1001
489	20231030	111100	60552730	5330	5330	5330	5330	0
490	20231030	111000	60552730	5330	5330	5330	5330	16
491	20231030	110900	60467450	5340	5350	5350	5340	11
492	20231030	110800	60408630	5350	5350	5350	5350	0
493	20231030	110700	60408630	5350	5350	5350	5350	2
494	20231030	110600	60397930	5350	5350	5350	5350	0
495	20231030	110500	60397930	5350	5350	5350	5350	2
496	20231030	110400	60387230	5350	5340	5350	5340	3
497	20231030	110300	60371190	5340	5340	5340	5340	230
498	20231030	110200	59142990	5340	5340	5340	5340	0
499	20231030	110100	59142990	5340	5340	5340	5340	0
500	20231030	110000	59142990	5340	5340	5340	5340	0
501	20231030	105900	59142990	5340	5340	5340	5340	0
502	20231030	105800	59142990	5340	5340	5340	5340	0
503	20231030	105700	59142990	5340	5340	5340	5340	0
504	20231030	105600	59142990	5340	5340	5340	5340	6
505	20231030	105500	59110950	5350	5350	5350	5350	0
506	20231030	105400	59110950	5350	5350	5350	5350	0
507	20231030	105300	59110950	5350	5350	5350	5350	0
508	20231030	105200	59110950	5350	5350	5350	5350	0
509	20231030	105100	59110950	5350	5350	5350	5350	0
510	20231030	105000	59110950	5350	5350	5350	5350	0
511	20231030	104900	59110950	5350	5350	5350	5350	0
512	20231030	104800	59110950	5350	5350	5350	5350	0
513	20231030	104700	59110950	5350	5350	5350	5350	0
514	20231030	104600	59110950	5350	5340	5350	5340	30
515	20231030	104500	58950740	5340	5330	5340	5330	48
516	20231030	104400	58694890	5320	5320	5320	5320	123
517	20231030	104300	58040530	5320	5320	5320	5320	0
518	20231030	104200	58040530	5320	5320	5320	5320	0
519	20231030	104100	58040530	5320	5320	5320	5320	0
520	20231030	104000	58040530	5320	5320	5320	5320	0
521	20231030	103900	58040530	5320	5320	5320	5320	0
522	20231030	103800	58040530	5320	5320	5320	5320	0
523	20231030	103700	58040530	5320	5320	5320	5320	0
524	20231030	103600	58040530	5320	5320	5320	5320	0
525	20231030	103500	58040530	5320	5320	5320	5320	1
526	20231030	103400	58035210	5320	5320	5320	5320	2
527	20231030	103300	58024570	5320	5310	5320	5310	47
528	20231030	103200	57774990	5310	5310	5320	5310	141
529	20231030	103100	57026270	5310	5310	5310	5310	49
530	20231030	103000	56766080	5310	5310	5310	5310	0
531	20231030	102900	56766080	5310	5310	5310	5310	0
532	20231030	102800	56766080	5310	5310	5310	5310	0
533	20231030	102700	56766080	5310	5310	5310	5310	0
534	20231030	102600	56766080	5310	5310	5310	5310	0
535	20231030	102500	56766080	5310	5310	5310	5310	0
536	20231030	102400	56766080	5310	5310	5310	5310	0
537	20231030	102300	56766080	5310	5310	5310	5310	0
538	20231030	102200	56766080	5310	5310	5310	5310	0
539	20231030	102100	56766080	5310	5310	5310	5310	0
540	20231030	102000	56766080	5310	5310	5310	5310	0
541	20231030	101900	56766080	5310	5310	5310	5310	0
542	20231030	101800	56766080	5310	5310	5310	5310	0
543	20231030	101700	56766080	5310	5310	5310	5310	0
544	20231030	101600	56766080	5310	5310	5310	5310	0
545	20231030	101500	56766080	5310	5310	5310	5310	0
546	20231030	101400	56766080	5310	5310	5310	5310	1
547	20231030	101300	56760770	5310	5310	5310	5310	0
548	20231030	101200	56760770	5310	5310	5310	5310	1
549	20231030	101100	56755460	5280	5280	5280	5280	0
550	20231030	101000	56755460	5280	5290	5290	5280	11
551	20231030	100900	56697330	5290	5290	5290	5290	1
552	20231030	100800	56692040	5290	5290	5290	5290	0
553	20231030	100700	56692040	5290	5300	5300	5290	15
554	20231030	100600	56612680	5310	5310	5310	5310	0
555	20231030	100500	56612680	5310	5310	5310	5310	0
556	20231030	100400	56612680	5310	5310	5310	5310	0
557	20231030	100300	56612680	5310	5310	5310	5310	0
558	20231030	100200	56612680	5310	5310	5310	5310	0
559	20231030	100100	56612680	5310	5310	5310	5310	0
560	20231030	100000	56612680	5310	5310	5310	5310	1
561	20231030	095900	56607370	5310	5310	5310	5310	16
562	20231030	095800	56522410	5310	5310	5310	5310	1
563	20231030	095700	56517100	5310	5310	5310	5310	3
564	20231030	095600	56501170	5290	5300	5310	5290	566
565	20231030	095500	53501980	5300	5300	5300	5300	0
566	20231030	095400	53501980	5300	5300	5300	5300	0
567	20231030	095300	53501980	5300	5300	5300	5300	5
568	20231030	095200	53475480	5300	5300	5300	5300	1
569	20231030	095100	53470180	5300	5300	5300	5300	1
570	20231030	095000	53464880	5310	5310	5310	5310	0
571	20231030	094900	53464880	5310	5310	5310	5310	0
572	20231030	094800	53464880	5310	5310	5310	5310	0
573	20231030	094700	53464880	5310	5310	5310	5310	0
574	20231030	094600	53464880	5310	5310	5310	5310	0
575	20231030	094500	53464880	5310	5310	5310	5310	734
576	20231030	094400	49567340	5310	5310	5310	5310	0
577	20231030	094300	49567340	5310	5310	5310	5310	0
578	20231030	094200	49567340	5310	5310	5310	5310	0
579	20231030	094100	49567340	5310	5310	5310	5310	0
580	20231030	094000	49567340	5310	5310	5310	5310	0
581	20231030	093900	49567340	5310	5310	5310	5310	1
582	20231030	093800	49562030	5290	5290	5290	5290	700
583	20231030	093700	45859030	5310	5310	5310	5310	0
584	20231030	093600	45859030	5310	5310	5310	5310	1
585	20231030	093500	45853720	5320	5320	5320	5320	0
586	20231030	093400	45853720	5320	5320	5320	5320	0
587	20231030	093300	45853720	5320	5320	5320	5320	0
588	20231030	093200	45853720	5320	5300	5320	5300	363
589	20231030	093100	43926480	5310	5300	5310	5300	31
590	20231030	093000	43762170	5300	5300	5300	5300	0
591	20231030	092900	43762170	5300	5290	5300	5280	104
592	20231030	092800	43213010	5310	5310	5310	5310	0
593	20231030	092700	43213010	5310	5310	5310	5310	0
594	20231030	092600	43213010	5310	5310	5310	5310	0
595	20231030	092500	43213010	5310	5310	5310	5310	0
596	20231030	092400	43213010	5310	5310	5310	5310	3
597	20231030	092300	43197080	5310	5300	5310	5300	43
598	20231030	092200	42969170	5300	5300	5300	5300	204
599	20231030	092100	41887970	5300	5290	5300	5290	45
600	20231030	092000	41649880	5290	5290	5290	5290	0
601	20231030	091900	41649880	5290	5290	5290	5290	2
602	20231030	091800	41639300	5300	5270	5300	5270	221
603	20231030	091700	40472170	5270	5270	5270	5270	1
604	20231030	091600	40466900	5270	5260	5270	5260	664
605	20231030	091500	36970660	5260	5260	5260	5260	540
606	20231030	091400	34130260	5260	5240	5260	5240	202
607	20231030	091300	33071760	5260	5260	5260	5260	0
608	20231030	091200	33071760	5260	5260	5260	5260	0
609	20231030	091100	33071760	5260	5260	5260	5230	2475
610	20231030	091000	20100570	5290	5290	5290	5290	0
611	20231030	090900	20100570	5290	5290	5290	5290	0
612	20231030	090800	20100570	5290	5270	5290	5270	60
613	20231030	090700	19784350	5300	5300	5300	5300	0
614	20231030	090600	19784350	5300	5300	5300	5300	1
615	20231030	090500	19779050	5290	5290	5290	5290	1116
616	20231030	090400	13875410	5290	5280	5290	5280	41
617	20231030	090300	13658910	5290	5290	5290	5290	116
618	20231030	090200	13045270	5290	5280	5290	5280	32
619	20231030	090100	12876090	5310	5290	5310	5290	654
620	20231030	090000	9404530	5280	5250	5280	5250	1791