KissMeData/060570/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193900	156215495	2710	2710	2710	2710	1580
3	20231030	193800	156215495	2710	2710	2710	2710	0
4	20231030	193700	156215495	2710	2710	2710	2710	0
5	20231030	193600	156215495	2710	2710	2710	2710	0
6	20231030	193500	156215495	2710	2710	2710	2710	0
7	20231030	193400	156215495	2710	2710	2710	2710	0
8	20231030	193300	156215495	2710	2710	2710	2710	0
9	20231030	193200	156215495	2710	2710	2710	2710	0
10	20231030	193100	156215495	2710	2710	2710	2710	0
11	20231030	193000	156215495	2710	2710	2710	2710	0
12	20231030	192900	156215495	2710	2710	2710	2710	0
13	20231030	192800	156215495	2710	2710	2710	2710	0
14	20231030	192700	156215495	2710	2710	2710	2710	0
15	20231030	192600	156215495	2710	2710	2710	2710	0
16	20231030	192500	156215495	2710	2710	2710	2710	0
17	20231030	192400	156215495	2710	2710	2710	2710	0
18	20231030	192300	156215495	2710	2710	2710	2710	0
19	20231030	192200	156215495	2710	2710	2710	2710	0
20	20231030	192100	156215495	2710	2710	2710	2710	0
21	20231030	192000	156215495	2710	2710	2710	2710	0
22	20231030	191900	156215495	2710	2710	2710	2710	0
23	20231030	191800	156215495	2710	2710	2710	2710	0
24	20231030	191700	156215495	2710	2710	2710	2710	0
25	20231030	191600	156215495	2710	2710	2710	2710	0
26	20231030	191500	156215495	2710	2710	2710	2710	0
27	20231030	191400	156215495	2710	2710	2710	2710	0
28	20231030	191300	156215495	2710	2710	2710	2710	0
29	20231030	191200	156215495	2710	2710	2710	2710	0
30	20231030	191100	156215495	2710	2710	2710	2710	0
31	20231030	191000	156215495	2710	2710	2710	2710	0
32	20231030	190900	156215495	2710	2710	2710	2710	1580
33	20231030	190800	156215495	2710	2710	2710	2710	0
34	20231030	190700	156215495	2710	2710	2710	2710	0
35	20231030	190600	156215495	2710	2710	2710	2710	0
36	20231030	190500	156215495	2710	2710	2710	2710	0
37	20231030	190400	156215495	2710	2710	2710	2710	0
38	20231030	190300	156215495	2710	2710	2710	2710	0
39	20231030	190200	156215495	2710	2710	2710	2710	0
40	20231030	190100	156215495	2710	2710	2710	2710	0
41	20231030	190000	156215495	2710	2710	2710	2710	0
42	20231030	185900	156215495	2710	2710	2710	2710	0
43	20231030	185800	156215495	2710	2710	2710	2710	0
44	20231030	185700	156215495	2710	2710	2710	2710	0
45	20231030	185600	156215495	2710	2710	2710	2710	0
46	20231030	185500	156215495	2710	2710	2710	2710	0
47	20231030	185400	156215495	2710	2710	2710	2710	0
48	20231030	185300	156215495	2710	2710	2710	2710	0
49	20231030	185200	156215495	2710	2710	2710	2710	0
50	20231030	185100	156215495	2710	2710	2710	2710	0
51	20231030	185000	156215495	2710	2710	2710	2710	0
52	20231030	184900	156215495	2710	2710	2710	2710	0
53	20231030	184800	156215495	2710	2710	2710	2710	0
54	20231030	184700	156215495	2710	2710	2710	2710	0
55	20231030	184600	156215495	2710	2710	2710	2710	0
56	20231030	184500	156215495	2710	2710	2710	2710	0
57	20231030	184400	156215495	2710	2710	2710	2710	0
58	20231030	184300	156215495	2710	2710	2710	2710	0
59	20231030	184200	156215495	2710	2710	2710	2710	0
60	20231030	184100	156215495	2710	2710	2710	2710	0
61	20231030	184000	156215495	2710	2710	2710	2710	0
62	20231030	183900	156215495	2710	2710	2710	2710	1580
63	20231030	183800	156215495	2710	2710	2710	2710	0
64	20231030	183700	156215495	2710	2710	2710	2710	0
65	20231030	183600	156215495	2710	2710	2710	2710	0
66	20231030	183500	156215495	2710	2710	2710	2710	0
67	20231030	183400	156215495	2710	2710	2710	2710	0
68	20231030	183300	156215495	2710	2710	2710	2710	0
69	20231030	183200	156215495	2710	2710	2710	2710	0
70	20231030	183100	156215495	2710	2710	2710	2710	0
71	20231030	183000	156215495	2710	2710	2710	2710	0
72	20231030	182900	156215495	2710	2710	2710	2710	0
73	20231030	182800	156215495	2710	2710	2710	2710	0
74	20231030	182700	156215495	2710	2710	2710	2710	0
75	20231030	182600	156215495	2710	2710	2710	2710	0
76	20231030	182500	156215495	2710	2710	2710	2710	0
77	20231030	182400	156215495	2710	2710	2710	2710	0
78	20231030	182300	156215495	2710	2710	2710	2710	0
79	20231030	182200	156215495	2710	2710	2710	2710	0
80	20231030	182100	156215495	2710	2710	2710	2710	0
81	20231030	182000	156215495	2710	2710	2710	2710	0
82	20231030	181900	156215495	2710	2710	2710	2710	0
83	20231030	181800	156215495	2710	2710	2710	2710	0
84	20231030	181700	156215495	2710	2710	2710	2710	0
85	20231030	181600	156215495	2710	2710	2710	2710	0
86	20231030	181500	156215495	2710	2710	2710	2710	0
87	20231030	181400	156215495	2710	2710	2710	2710	0
88	20231030	181300	156215495	2710	2710	2710	2710	0
89	20231030	181200	156215495	2710	2710	2710	2710	0
90	20231030	181100	156215495	2710	2710	2710	2710	0
91	20231030	181000	156215495	2710	2710	2710	2710	0
92	20231030	180900	156215495	2710	2710	2710	2710	1580
93	20231030	180800	156215495	2710	2710	2710	2710	0
94	20231030	180700	156215495	2710	2710	2710	2710	0
95	20231030	180600	156215495	2710	2710	2710	2710	0
96	20231030	180500	156215495	2710	2710	2710	2710	0
97	20231030	180400	156215495	2710	2710	2710	2710	0
98	20231030	180300	156215495	2710	2710	2710	2710	0
99	20231030	180200	156215495	2710	2710	2710	2710	0
100	20231030	180100	156215495	2710	2710	2710	2710	0
101	20231030	180000	156215495	2710	2710	2710	2710	0
102	20231030	175900	156215495	2710	2710	2710	2710	0
103	20231030	175800	156215495	2710	2710	2710	2710	0
104	20231030	175700	156215495	2710	2710	2710	2710	0
105	20231030	175600	156215495	2710	2710	2710	2710	0
106	20231030	175500	156215495	2710	2710	2710	2710	0
107	20231030	175400	156215495	2710	2710	2710	2710	0
108	20231030	175300	156215495	2710	2710	2710	2710	0
109	20231030	175200	156215495	2710	2710	2710	2710	0
110	20231030	175100	156215495	2710	2710	2710	2710	0
111	20231030	175000	156215495	2710	2710	2710	2710	0
112	20231030	174900	156215495	2710	2710	2710	2710	0
113	20231030	174800	156215495	2710	2710	2710	2710	0
114	20231030	174700	156215495	2710	2710	2710	2710	0
115	20231030	174600	156215495	2710	2710	2710	2710	0
116	20231030	174500	156215495	2710	2710	2710	2710	0
117	20231030	174400	156215495	2710	2710	2710	2710	0
118	20231030	174300	156215495	2710	2710	2710	2710	0
119	20231030	174200	156215495	2710	2710	2710	2710	0
120	20231030	174100	156215495	2710	2710	2710	2710	0
121	20231030	174000	156215495	2710	2710	2710	2710	0
122	20231030	173900	156215495	2710	2710	2710	2710	1580
123	20231030	173800	156215495	2710	2710	2710	2710	0
124	20231030	173700	156215495	2710	2710	2710	2710	0
125	20231030	173600	156215495	2710	2710	2710	2710	0
126	20231030	173500	156215495	2710	2710	2710	2710	0
127	20231030	173400	156215495	2710	2710	2710	2710	0
128	20231030	173300	156215495	2710	2710	2710	2710	0
129	20231030	173200	156215495	2710	2710	2710	2710	0
130	20231030	173100	156215495	2710	2710	2710	2710	0
131	20231030	173000	156215495	2710	2710	2710	2710	0
132	20231030	172900	156215495	2710	2710	2710	2710	0
133	20231030	172800	156215495	2710	2710	2710	2710	0
134	20231030	172700	156215495	2710	2710	2710	2710	0
135	20231030	172600	156215495	2710	2710	2710	2710	0
136	20231030	172500	156215495	2710	2710	2710	2710	0
137	20231030	172400	156215495	2710	2710	2710	2710	0
138	20231030	172300	156215495	2710	2710	2710	2710	0
139	20231030	172200	156215495	2710	2710	2710	2710	0
140	20231030	172100	156215495	2710	2710	2710	2710	0
141	20231030	172000	156215495	2710	2710	2710	2710	0
142	20231030	171900	156215495	2710	2710	2710	2710	0
143	20231030	171800	156215495	2710	2710	2710	2710	0
144	20231030	171700	156215495	2710	2710	2710	2710	0
145	20231030	171600	156215495	2710	2710	2710	2710	0
146	20231030	171500	156215495	2710	2710	2710	2710	0
147	20231030	171400	156215495	2710	2710	2710	2710	0
148	20231030	171300	156215495	2710	2710	2710	2710	0
149	20231030	171200	156215495	2710	2710	2710	2710	0
150	20231030	171100	156215495	2710	2710	2710	2710	0
151	20231030	171000	156215495	2710	2710	2710	2710	0
152	20231030	170900	156215495	2710	2710	2710	2710	1580
153	20231030	170800	156215495	2710	2710	2710	2710	0
154	20231030	170700	156215495	2710	2710	2710	2710	0
155	20231030	170600	156215495	2710	2710	2710	2710	0
156	20231030	170500	156215495	2710	2710	2710	2710	0
157	20231030	170400	156215495	2710	2710	2710	2710	0
158	20231030	170300	156215495	2710	2710	2710	2710	0
159	20231030	170200	156215495	2710	2710	2710	2710	0
160	20231030	170100	156215495	2710	2710	2710	2710	0
161	20231030	170000	156215495	2710	2710	2710	2710	0
162	20231030	165900	156215495	2710	2710	2710	2710	0
163	20231030	165800	156215495	2710	2710	2710	2710	0
164	20231030	165700	156215495	2710	2710	2710	2710	0
165	20231030	165600	156215495	2710	2710	2710	2710	0
166	20231030	165500	156215495	2710	2710	2710	2710	0
167	20231030	165400	156215495	2710	2710	2710	2710	0
168	20231030	165300	156215495	2710	2710	2710	2710	0
169	20231030	165200	156215495	2710	2710	2710	2710	0
170	20231030	165100	156215495	2710	2710	2710	2710	0
171	20231030	165000	156215495	2710	2710	2710	2710	0
172	20231030	164900	156215495	2710	2710	2710	2710	0
173	20231030	164800	156215495	2710	2710	2710	2710	0
174	20231030	164700	156215495	2710	2710	2710	2710	0
175	20231030	164600	156215495	2710	2710	2710	2710	0
176	20231030	164500	156215495	2710	2710	2710	2710	0
177	20231030	164400	156215495	2710	2710	2710	2710	0
178	20231030	164300	156215495	2710	2710	2710	2710	0
179	20231030	164200	156215495	2710	2710	2710	2710	0
180	20231030	164100	156215495	2710	2710	2710	2710	0
181	20231030	164000	156215495	2710	2710	2710	2710	0
182	20231030	163900	156215495	2710	2710	2710	2710	1580
183	20231030	163800	156215495	2710	2710	2710	2710	0
184	20231030	163700	156215495	2710	2710	2710	2710	0
185	20231030	163600	156215495	2710	2710	2710	2710	0
186	20231030	163500	156215495	2710	2710	2710	2710	0
187	20231030	163400	156215495	2710	2710	2710	2710	0
188	20231030	163300	156215495	2710	2710	2710	2710	0
189	20231030	163200	156215495	2710	2710	2710	2710	0
190	20231030	163100	156215495	2710	2710	2710	2710	0
191	20231030	163000	156215495	2710	2710	2710	2710	0
192	20231030	162900	156215495	2710	2710	2710	2710	0
193	20231030	162800	156215495	2710	2710	2710	2710	0
194	20231030	162700	156215495	2710	2710	2710	2710	0
195	20231030	162600	156215495	2710	2710	2710	2710	0
196	20231030	162500	156215495	2710	2710	2710	2710	0
197	20231030	162400	156215495	2710	2710	2710	2710	0
198	20231030	162300	156215495	2710	2710	2710	2710	0
199	20231030	162200	156215495	2710	2710	2710	2710	0
200	20231030	162100	156215495	2710	2710	2710	2710	0
201	20231030	162000	156215495	2710	2710	2710	2710	0
202	20231030	161900	156215495	2710	2710	2710	2710	0
203	20231030	161800	156215495	2710	2710	2710	2710	0
204	20231030	161700	156215495	2710	2710	2710	2710	0
205	20231030	161600	156215495	2710	2710	2710	2710	0
206	20231030	161500	156215495	2710	2710	2710	2710	0
207	20231030	161400	156215495	2710	2710	2710	2710	0
208	20231030	161300	156215495	2710	2710	2710	2710	0
209	20231030	161200	156215495	2710	2710	2710	2710	0
210	20231030	161100	156215495	2710	2710	2710	2710	0
211	20231030	161000	156215495	2710	2710	2710	2710	0
212	20231030	160900	156215495	2710	2710	2710	2710	1580
213	20231030	160800	156215495	2710	2710	2710	2710	0
214	20231030	160700	156215495	2710	2710	2710	2710	0
215	20231030	160600	156215495	2710	2710	2710	2710	0
216	20231030	160500	156215495	2710	2710	2710	2710	0
217	20231030	160400	156215495	2710	2710	2710	2710	0
218	20231030	160300	156215495	2710	2710	2710	2710	0
219	20231030	160200	156215495	2710	2710	2710	2710	0
220	20231030	160100	156215495	2710	2710	2710	2710	0
221	20231030	160000	156215495	2710	2710	2710	2710	0
222	20231030	155900	156215495	2710	2710	2710	2710	0
223	20231030	155800	156215495	2710	2710	2710	2710	0
224	20231030	155700	156215495	2710	2710	2710	2710	0
225	20231030	155600	156215495	2710	2710	2710	2710	0
226	20231030	155500	156215495	2710	2710	2710	2710	0
227	20231030	155400	156215495	2710	2710	2710	2710	0
228	20231030	155300	156215495	2710	2710	2710	2710	0
229	20231030	155200	156215495	2710	2710	2710	2710	0
230	20231030	155100	156215495	2710	2710	2710	2710	0
231	20231030	155000	156215495	2710	2710	2710	2710	0
232	20231030	154900	156215495	2710	2710	2710	2710	0
233	20231030	154800	156215495	2710	2710	2710	2710	0
234	20231030	154700	156215495	2710	2710	2710	2710	0
235	20231030	154600	156215495	2710	2710	2710	2710	0
236	20231030	154500	156215495	2710	2710	2710	2710	0
237	20231030	154400	156215495	2710	2710	2710	2710	0
238	20231030	154300	156215495	2710	2710	2710	2710	0
239	20231030	154200	156215495	2710	2710	2710	2710	0
240	20231030	154100	156215495	2710	2710	2710	2710	0
241	20231030	154000	156215495	2710	2710	2710	2710	0
242	20231030	153900	156215495	2710	2710	2710	2710	1580
243	20231030	153800	156215495	2710	2710	2710	2710	0
244	20231030	153700	156215495	2710	2710	2710	2710	0
245	20231030	153600	156215495	2710	2710	2710	2710	0
246	20231030	153500	156215495	2710	2710	2710	2710	0
247	20231030	153400	156215495	2710	2710	2710	2710	0
248	20231030	153300	156215495	2710	2710	2710	2710	0
249	20231030	153200	156215495	2710	2710	2710	2710	0
250	20231030	153100	156215495	2710	2710	2710	2710	0
251	20231030	153000	156215495	2710	2710	2710	2710	1580
252	20231030	152900	151933695	2725	2725	2725	2725	0
253	20231030	152800	151933695	2725	2725	2725	2725	0
254	20231030	152700	151933695	2725	2725	2725	2725	0
255	20231030	152600	151933695	2725	2725	2725	2725	0
256	20231030	152500	151933695	2725	2725	2725	2725	0
257	20231030	152400	151933695	2725	2725	2725	2725	0
258	20231030	152300	151933695	2725	2725	2725	2725	0
259	20231030	152200	151933695	2725	2725	2725	2725	0
260	20231030	152100	151933695	2725	2725	2725	2725	0
261	20231030	152000	151933695	2725	2725	2725	2725	0
262	20231030	151900	151933695	2725	2725	2725	2705	1473
263	20231030	151800	147940410	2725	2705	2725	2705	2053
264	20231030	151700	142386895	2715	2715	2715	2715	19
265	20231030	151600	142335310	2720	2720	2720	2720	176
266	20231030	151500	141856590	2720	2715	2720	2715	54
267	20231030	151400	141709765	2720	2715	2720	2715	292
268	20231030	151300	140915605	2720	2710	2720	2710	56
269	20231030	151200	140763805	2720	2720	2720	2720	389
270	20231030	151100	139705725	2720	2720	2720	2720	0
271	20231030	151000	139705725	2720	2720	2720	2720	0
272	20231030	150900	139705725	2720	2715	2720	2715	47
273	20231030	150800	139577915	2720	2720	2720	2720	0
274	20231030	150700	139577915	2720	2720	2720	2720	278
275	20231030	150600	138821755	2720	2720	2720	2720	0
276	20231030	150500	138821755	2720	2720	2720	2720	0
277	20231030	150400	138821755	2720	2720	2720	2720	1
278	20231030	150300	138819035	2705	2705	2705	2705	0
279	20231030	150200	138819035	2705	2705	2705	2705	0
280	20231030	150100	138819035	2705	2705	2705	2705	0
281	20231030	150000	138819035	2705	2710	2710	2700	2201
282	20231030	145900	132864195	2710	2710	2710	2710	1
283	20231030	145800	132861485	2710	2710	2710	2710	150
284	20231030	145700	132454985	2710	2710	2710	2710	0
285	20231030	145600	132454985	2710	2710	2710	2710	0
286	20231030	145500	132454985	2710	2710	2710	2710	0
287	20231030	145400	132454985	2710	2710	2710	2710	400
288	20231030	145300	131370985	2710	2710	2710	2710	0
289	20231030	145200	131370985	2710	2710	2710	2710	0
290	20231030	145100	131370985	2710	2710	2710	2710	0
291	20231030	145000	131370985	2710	2710	2710	2710	0
292	20231030	144900	131370985	2710	2710	2710	2710	0
293	20231030	144800	131370985	2710	2710	2710	2710	1
294	20231030	144700	131368275	2705	2705	2705	2705	0
295	20231030	144600	131368275	2705	2705	2705	2705	0
296	20231030	144500	131368275	2705	2705	2705	2705	0
297	20231030	144400	131368275	2705	2725	2725	2705	206
298	20231030	144300	130810685	2730	2730	2730	2730	0
299	20231030	144200	130810685	2730	2730	2730	2730	0
300	20231030	144100	130810685	2730	2730	2730	2730	0
301	20231030	144000	130810685	2730	2730	2730	2730	0
302	20231030	143900	130810685	2730	2730	2730	2730	50
303	20231030	143800	130674185	2705	2705	2705	2705	1
304	20231030	143700	130671480	2720	2720	2720	2720	0
305	20231030	143600	130671480	2720	2720	2720	2720	0
306	20231030	143500	130671480	2720	2720	2720	2720	0
307	20231030	143400	130671480	2720	2720	2720	2720	0
308	20231030	143300	130671480	2720	2720	2720	2720	0
309	20231030	143200	130671480	2720	2710	2720	2710	225
310	20231030	143100	130061230	2725	2725	2725	2725	0
311	20231030	143000	130061230	2725	2710	2725	2710	1020
312	20231030	142900	127296730	2710	2710	2710	2710	0
313	20231030	142800	127296730	2710	2715	2715	2710	500
314	20231030	142700	125941145	2730	2730	2730	2730	0
315	20231030	142600	125941145	2730	2730	2730	2730	80
316	20231030	142500	125722745	2735	2735	2735	2735	0
317	20231030	142400	125722745	2735	2735	2735	2735	0
318	20231030	142300	125722745	2735	2735	2735	2735	0
319	20231030	142200	125722745	2735	2735	2735	2735	0
320	20231030	142100	125722745	2735	2735	2735	2735	0
321	20231030	142000	125722745	2735	2735	2735	2735	0
322	20231030	141900	125722745	2735	2735	2735	2735	0
323	20231030	141800	125722745	2735	2735	2735	2735	0
324	20231030	141700	125722745	2735	2735	2735	2735	0
325	20231030	141600	125722745	2735	2735	2735	2735	0
326	20231030	141500	125722745	2735	2735	2735	2735	310
327	20231030	141400	124874895	2735	2735	2735	2735	0
328	20231030	141300	124874895	2735	2735	2735	2735	150
329	20231030	141200	124464645	2710	2710	2710	2710	0
330	20231030	141100	124464645	2710	2710	2710	2710	0
331	20231030	141000	124464645	2710	2710	2710	2710	1610
332	20231030	140900	120101545	2710	2710	2710	2710	0
333	20231030	140800	120101545	2710	2715	2715	2710	1391
334	20231030	140700	116330095	2715	2715	2715	2715	0
335	20231030	140600	116330095	2715	2715	2715	2715	590
336	20231030	140500	114728245	2735	2735	2735	2735	0
337	20231030	140400	114728245	2735	2735	2735	2735	0
338	20231030	140300	114728245	2735	2735	2735	2735	0
339	20231030	140200	114728245	2735	2735	2735	2735	0
340	20231030	140100	114728245	2735	2735	2735	2735	0
341	20231030	140000	114728245	2735	2735	2735	2735	0
342	20231030	135900	114728245	2735	2735	2735	2735	1
343	20231030	135800	114725510	2735	2735	2735	2735	0
344	20231030	135700	114725510	2735	2720	2735	2710	227
345	20231030	135600	114106100	2725	2725	2725	2725	34
346	20231030	135500	114013450	2730	2725	2730	2725	1042
347	20231030	135400	111168810	2725	2725	2725	2725	0
348	20231030	135300	111168810	2725	2725	2725	2725	0
349	20231030	135200	111168810	2725	2725	2725	2725	0
350	20231030	135100	111168810	2725	2725	2725	2725	0
351	20231030	135000	111168810	2725	2725	2725	2725	0
352	20231030	134900	111168810	2725	2725	2725	2725	123
353	20231030	134800	110833635	2710	2710	2710	2710	0
354	20231030	134700	110833635	2710	2710	2710	2710	0
355	20231030	134600	110833635	2710	2715	2715	2710	1360
356	20231030	134500	107142245	2715	2715	2715	2715	0
357	20231030	134400	107142245	2715	2715	2715	2715	0
358	20231030	134300	107142245	2715	2715	2715	2715	0
359	20231030	134200	107142245	2715	2715	2715	2715	0
360	20231030	134100	107142245	2715	2715	2715	2715	0
361	20231030	134000	107142245	2715	2715	2715	2715	1
362	20231030	133900	107139530	2730	2730	2730	2730	0
363	20231030	133800	107139530	2730	2730	2730	2730	0
364	20231030	133700	107139530	2730	2730	2730	2730	0
365	20231030	133600	107139530	2730	2730	2730	2730	0
366	20231030	133500	107139530	2730	2730	2730	2730	1
367	20231030	133400	107136800	2715	2715	2715	2715	0
368	20231030	133300	107136800	2715	2715	2715	2715	0
369	20231030	133200	107136800	2715	2715	2715	2715	0
370	20231030	133100	107136800	2715	2715	2715	2715	1
371	20231030	133000	107134085	2730	2730	2730	2730	0
372	20231030	132900	107134085	2730	2730	2730	2730	0
373	20231030	132800	107134085	2730	2730	2730	2730	0
374	20231030	132700	107134085	2730	2730	2730	2730	0
375	20231030	132600	107134085	2730	2730	2730	2730	11
376	20231030	132500	107104055	2730	2730	2730	2730	0
377	20231030	132400	107104055	2730	2730	2730	2730	0
378	20231030	132300	107104055	2730	2730	2730	2730	0
379	20231030	132200	107104055	2730	2730	2730	2730	0
380	20231030	132100	107104055	2730	2730	2730	2730	0
381	20231030	132000	107104055	2730	2730	2730	2730	0
382	20231030	131900	107104055	2730	2730	2730	2730	0
383	20231030	131800	107104055	2730	2730	2730	2730	0
384	20231030	131700	107104055	2730	2730	2730	2730	0
385	20231030	131600	107104055	2730	2730	2730	2730	1
386	20231030	131500	107101325	2715	2715	2715	2715	0
387	20231030	131400	107101325	2715	2715	2715	2715	0
388	20231030	131300	107101325	2715	2715	2715	2715	0
389	20231030	131200	107101325	2715	2715	2715	2715	0
390	20231030	131100	107101325	2715	2715	2715	2715	0
391	20231030	131000	107101325	2715	2720	2720	2715	453
392	20231030	130900	105869700	2740	2740	2740	2740	0
393	20231030	130800	105869700	2740	2740	2740	2740	319
394	20231030	130700	104995640	2740	2740	2740	2740	0
395	20231030	130600	104995640	2740	2740	2740	2740	733
396	20231030	130500	102987220	2720	2720	2720	2720	3
397	20231030	130400	102979060	2740	2740	2740	2740	0
398	20231030	130300	102979060	2740	2740	2740	2740	0
399	20231030	130200	102979060	2740	2740	2740	2740	0
400	20231030	130100	102979060	2740	2735	2740	2735	84
401	20231030	130000	102749300	2735	2735	2735	2735	0
402	20231030	125900	102749300	2735	2735	2735	2735	0
403	20231030	125800	102749300	2735	2735	2735	2735	0
404	20231030	125700	102749300	2735	2735	2735	2735	120
405	20231030	125600	102421100	2735	2735	2735	2735	0
406	20231030	125500	102421100	2735	2735	2735	2735	0
407	20231030	125400	102421100	2735	2735	2735	2735	10
408	20231030	125300	102393750	2735	2735	2735	2735	10
409	20231030	125200	102366400	2740	2740	2740	2740	0
410	20231030	125100	102366400	2740	2740	2740	2740	0
411	20231030	125000	102366400	2740	2740	2740	2740	0
412	20231030	124900	102366400	2740	2740	2740	2740	0
413	20231030	124800	102366400	2740	2740	2740	2740	0
414	20231030	124700	102366400	2740	2740	2740	2740	0
415	20231030	124600	102366400	2740	2740	2740	2740	0
416	20231030	124500	102366400	2740	2740	2740	2740	5
417	20231030	124400	102352700	2720	2720	2720	2720	0
418	20231030	124300	102352700	2720	2720	2720	2720	1
419	20231030	124200	102349980	2735	2735	2735	2735	0
420	20231030	124100	102349980	2735	2735	2735	2735	0
421	20231030	124000	102349980	2735	2735	2735	2735	173
422	20231030	123900	101876825	2735	2735	2735	2735	0
423	20231030	123800	101876825	2735	2735	2735	2735	1
424	20231030	123700	101874090	2735	2735	2735	2735	129
425	20231030	123600	101521275	2735	2735	2735	2735	0
426	20231030	123500	101521275	2735	2735	2735	2735	0
427	20231030	123400	101521275	2735	2735	2735	2735	0
428	20231030	123300	101521275	2735	2735	2735	2735	245
429	20231030	123200	100851200	2730	2730	2730	2730	0
430	20231030	123100	100851200	2730	2730	2730	2730	0
431	20231030	123000	100851200	2730	2730	2730	2730	105
432	20231030	122900	100564550	2730	2730	2730	2730	0
433	20231030	122800	100564550	2730	2730	2730	2730	0
434	20231030	122700	100564550	2730	2730	2730	2730	0
435	20231030	122600	100564550	2730	2730	2730	2730	218
436	20231030	122500	99969410	2725	2725	2725	2725	0
437	20231030	122400	99969410	2725	2725	2725	2725	96
438	20231030	122300	99707810	2725	2725	2725	2725	0
439	20231030	122200	99707810	2725	2725	2725	2725	0
440	20231030	122100	99707810	2725	2725	2725	2725	0
441	20231030	122000	99707810	2725	2725	2725	2725	0
442	20231030	121900	99707810	2725	2725	2725	2725	1
443	20231030	121800	99705085	2700	2700	2700	2700	0
444	20231030	121700	99705085	2700	2700	2700	2700	0
445	20231030	121600	99705085	2700	2700	2700	2700	0
446	20231030	121500	99705085	2700	2700	2700	2700	0
447	20231030	121400	99705085	2700	2715	2715	2700	7861
448	20231030	121300	78431945	2735	2735	2735	2735	0
449	20231030	121200	78431945	2735	2735	2735	2735	0
450	20231030	121100	78431945	2735	2735	2735	2735	0
451	20231030	121000	78431945	2735	2735	2735	2735	0
452	20231030	120900	78431945	2735	2735	2735	2735	1
453	20231030	120800	78429210	2715	2715	2715	2715	0
454	20231030	120700	78429210	2715	2715	2715	2715	0
455	20231030	120600	78429210	2715	2715	2715	2715	3
456	20231030	120500	78421065	2715	2715	2715	2715	0
457	20231030	120400	78421065	2715	2715	2715	2715	0
458	20231030	120300	78421065	2715	2715	2715	2715	0
459	20231030	120200	78421065	2715	2715	2715	2715	0
460	20231030	120100	78421065	2715	2715	2715	2715	0
461	20231030	120000	78421065	2715	2715	2715	2715	0
462	20231030	115900	78421065	2715	2715	2715	2715	20
463	20231030	115800	78366765	2715	2715	2715	2715	0
464	20231030	115700	78366765	2715	2715	2715	2715	0
465	20231030	115600	78366765	2715	2715	2715	2715	0
466	20231030	115500	78366765	2715	2715	2715	2715	0
467	20231030	115400	78366765	2715	2715	2715	2715	0
468	20231030	115300	78366765	2715	2715	2715	2715	0
469	20231030	115200	78366765	2715	2715	2715	2715	0
470	20231030	115100	78366765	2715	2715	2715	2715	0
471	20231030	115000	78366765	2715	2715	2715	2715	308
472	20231030	114900	77530545	2715	2715	2715	2715	0
473	20231030	114800	77530545	2715	2720	2720	2715	16
474	20231030	114700	77487100	2715	2715	2715	2715	0
475	20231030	114600	77487100	2715	2715	2715	2715	0
476	20231030	114500	77487100	2715	2715	2715	2715	0
477	20231030	114400	77487100	2715	2715	2715	2715	0
478	20231030	114300	77487100	2715	2715	2715	2715	0
479	20231030	114200	77487100	2715	2715	2715	2715	0
480	20231030	114100	77487100	2715	2715	2715	2715	0
481	20231030	114000	77487100	2715	2715	2715	2715	0
482	20231030	113900	77487100	2715	2715	2715	2715	0
483	20231030	113800	77487100	2715	2715	2715	2715	0
484	20231030	113700	77487100	2715	2715	2715	2715	0
485	20231030	113600	77487100	2715	2715	2715	2715	0
486	20231030	113500	77487100	2715	2715	2715	2715	0
487	20231030	113400	77487100	2715	2715	2715	2715	0
488	20231030	113300	77487100	2715	2715	2715	2715	0
489	20231030	113200	77487100	2715	2715	2715	2715	0
490	20231030	113100	77487100	2715	2715	2715	2715	101
491	20231030	113000	77212885	2715	2715	2715	2715	0
492	20231030	112900	77212885	2715	2720	2720	2715	513
493	20231030	112800	75817890	2720	2720	2720	2720	0
494	20231030	112700	75817890	2720	2720	2720	2720	0
495	20231030	112600	75817890	2720	2720	2720	2720	0
496	20231030	112500	75817890	2720	2720	2720	2720	0
497	20231030	112400	75817890	2720	2720	2720	2720	0
498	20231030	112300	75817890	2720	2720	2720	2720	0
499	20231030	112200	75817890	2720	2720	2720	2720	1
500	20231030	112100	75815170	2725	2725	2725	2725	0
501	20231030	112000	75815170	2725	2725	2725	2725	0
502	20231030	111900	75815170	2725	2725	2725	2725	0
503	20231030	111800	75815170	2725	2725	2725	2725	66
504	20231030	111700	75635320	2725	2740	2740	2725	2
505	20231030	111600	75629855	2730	2730	2730	2730	0
506	20231030	111500	75629855	2730	2730	2730	2730	0
507	20231030	111400	75629855	2730	2730	2730	2730	1
508	20231030	111300	75627125	2730	2730	2730	2725	35
509	20231030	111200	75531740	2730	2730	2730	2730	1
510	20231030	111100	75529010	2740	2740	2740	2740	33
511	20231030	111000	75438590	2740	2740	2740	2740	0
512	20231030	110900	75438590	2740	2740	2740	2740	0
513	20231030	110800	75438590	2740	2740	2740	2740	0
514	20231030	110700	75438590	2740	2740	2740	2740	0
515	20231030	110600	75438590	2740	2740	2740	2740	0
516	20231030	110500	75438590	2740	2740	2740	2740	0
517	20231030	110400	75438590	2740	2740	2740	2740	0
518	20231030	110300	75438590	2740	2740	2740	2740	0
519	20231030	110200	75438590	2740	2740	2740	2740	1
520	20231030	110100	75435850	2730	2730	2730	2730	0
521	20231030	110000	75435850	2730	2730	2730	2730	1000
522	20231030	105900	72705850	2740	2740	2740	2740	286
523	20231030	105800	71922210	2740	2740	2740	2740	0
524	20231030	105700	71922210	2740	2740	2740	2740	0
525	20231030	105600	71922210	2740	2745	2745	2740	2172
526	20231030	105500	65969875	2755	2755	2755	2755	1
527	20231030	105400	65967120	2755	2755	2755	2755	100
528	20231030	105300	65691620	2760	2750	2760	2750	546
529	20231030	105200	64187350	2745	2740	2745	2740	454
530	20231030	105100	62942870	2730	2715	2730	2715	4311
531	20231030	105000	51215055	2715	2715	2715	2715	3
532	20231030	104900	51206910	2705	2705	2705	2705	0
533	20231030	104800	51206910	2705	2705	2705	2705	0
534	20231030	104700	51206910	2705	2705	2705	2705	1
535	20231030	104600	51204205	2705	2705	2705	2705	1
536	20231030	104500	51201500	2705	2705	2705	2705	0
537	20231030	104400	51201500	2705	2705	2705	2705	0
538	20231030	104300	51201500	2705	2705	2705	2705	0
539	20231030	104200	51201500	2705	2705	2705	2705	0
540	20231030	104100	51201500	2705	2705	2705	2705	0
541	20231030	104000	51201500	2705	2705	2705	2705	0
542	20231030	103900	51201500	2705	2705	2705	2705	240
543	20231030	103800	50552300	2715	2715	2715	2715	0
544	20231030	103700	50552300	2715	2715	2715	2715	4
545	20231030	103600	50541440	2700	2705	2705	2700	26
546	20231030	103500	50471170	2700	2700	2700	2700	0
547	20231030	103400	50471170	2700	2700	2700	2700	0
548	20231030	103300	50471170	2700	2700	2700	2700	0
549	20231030	103200	50471170	2700	2700	2700	2700	0
550	20231030	103100	50471170	2700	2700	2700	2700	0
551	20231030	103000	50471170	2700	2700	2700	2700	0
552	20231030	102900	50471170	2700	2700	2700	2700	0
553	20231030	102800	50471170	2700	2700	2700	2700	0
554	20231030	102700	50471170	2700	2700	2700	2700	0
555	20231030	102600	50471170	2700	2700	2700	2700	100
556	20231030	102500	50201170	2695	2695	2695	2695	0
557	20231030	102400	50201170	2695	2695	2695	2695	0
558	20231030	102300	50201170	2695	2690	2695	2690	160
559	20231030	102200	49770470	2690	2700	2700	2690	500
560	20231030	102100	48421955	2700	2700	2700	2700	0
561	20231030	102000	48421955	2700	2700	2700	2700	1
562	20231030	101900	48419255	2705	2705	2705	2705	0
563	20231030	101800	48419255	2705	2705	2705	2705	231
564	20231030	101700	47794400	2720	2715	2720	2715	114
565	20231030	101600	47484365	2705	2705	2705	2705	1
566	20231030	101500	47481660	2720	2720	2720	2720	101
567	20231030	101400	47206940	2720	2715	2720	2715	153
568	20231030	101300	46790850	2715	2705	2715	2705	22
569	20231030	101200	46731320	2710	2710	2710	2710	0
570	20231030	101100	46731320	2710	2710	2710	2710	0
571	20231030	101000	46731320	2710	2710	2710	2710	0
572	20231030	100900	46731320	2710	2710	2710	2710	319
573	20231030	100800	45866830	2710	2710	2710	2710	0
574	20231030	100700	45866830	2710	2710	2710	2710	921
575	20231030	100600	43370920	2710	2705	2710	2705	2491
576	20231030	100500	36622095	2700	2700	2700	2700	91
577	20231030	100400	36376395	2695	2695	2695	2695	1
578	20231030	100300	36373700	2700	2700	2700	2700	0
579	20231030	100200	36373700	2700	2700	2700	2700	0
580	20231030	100100	36373700	2700	2700	2700	2700	0
581	20231030	100000	36373700	2700	2700	2700	2700	363
582	20231030	095900	35393600	2695	2695	2695	2695	0
583	20231030	095800	35393600	2695	2695	2695	2695	0
584	20231030	095700	35393600	2695	2695	2695	2695	0
585	20231030	095600	35393600	2695	2695	2695	2695	198
586	20231030	095500	34859990	2695	2695	2695	2695	38
587	20231030	095400	34757580	2690	2690	2690	2690	0
588	20231030	095300	34757580	2690	2690	2690	2690	0
589	20231030	095200	34757580	2690	2690	2690	2690	0
590	20231030	095100	34757580	2690	2690	2690	2690	0
591	20231030	095000	34757580	2690	2690	2690	2690	0
592	20231030	094900	34757580	2690	2690	2690	2690	0
593	20231030	094800	34757580	2690	2690	2690	2690	1
594	20231030	094700	34754890	2680	2680	2680	2680	0
595	20231030	094600	34754890	2680	2680	2680	2680	0
596	20231030	094500	34754890	2680	2680	2680	2680	172
597	20231030	094400	34293930	2685	2690	2690	2685	886
598	20231030	094300	31914935	2690	2690	2690	2690	0
599	20231030	094200	31914935	2690	2695	2695	2690	1112
600	20231030	094100	28918675	2695	2700	2700	2695	5
601	20231030	094000	28905195	2705	2705	2705	2705	0
602	20231030	093900	28905195	2705	2705	2705	2705	301
603	20231030	093800	28090990	2705	2705	2705	2705	0
604	20231030	093700	28090990	2705	2705	2705	2705	1
605	20231030	093600	28088285	2705	2705	2705	2705	0
606	20231030	093500	28088285	2705	2705	2705	2705	0
607	20231030	093400	28088285	2705	2705	2705	2705	5
608	20231030	093300	28074760	2705	2705	2705	2705	30
609	20231030	093200	27993610	2695	2695	2695	2695	0
610	20231030	093100	27993610	2695	2695	2695	2695	127
611	20231030	093000	27651345	2690	2690	2690	2690	0
612	20231030	092900	27651345	2690	2690	2690	2690	0
613	20231030	092800	27651345	2690	2690	2690	2690	17
614	20231030	092700	27605615	2690	2690	2690	2690	0
615	20231030	092600	27605615	2690	2690	2690	2690	316
616	20231030	092500	26755575	2695	2695	2695	2695	0
617	20231030	092400	26755575	2695	2695	2695	2695	4
618	20231030	092300	26744795	2695	2695	2695	2695	0
619	20231030	092200	26744795	2695	2695	2695	2695	3
620	20231030	092100	26736710	2695	2695	2695	2695	48
621	20231030	092000	26607350	2695	2695	2695	2695	0
622	20231030	091900	26607350	2695	2695	2695	2695	0
623	20231030	091800	26607350	2695	2695	2695	2695	288
624	20231030	091700	25831190	2695	2690	2695	2690	196
625	20231030	091600	25303870	2690	2690	2690	2690	15
626	20231030	091500	25263520	2690	2690	2690	2690	0
627	20231030	091400	25263520	2690	2690	2690	2690	3
628	20231030	091300	25255450	2690	2670	2690	2665	115
629	20231030	091200	24947950	2665	2665	2665	2665	0
630	20231030	091100	24947950	2665	2690	2690	2665	1463
631	20231030	091000	21031050	2690	2695	2695	2690	247
632	20231030	090900	20366615	2700	2710	2710	2700	12
633	20231030	090800	20334105	2710	2710	2710	2710	1
634	20231030	090700	20331395	2710	2710	2710	2710	50
635	20231030	090600	20195895	2715	2715	2715	2715	0
636	20231030	090500	20195895	2715	2715	2715	2715	9
637	20231030	090400	20171460	2720	2720	2720	2720	650
638	20231030	090300	18403460	2690	2700	2700	2690	782
639	20231030	090200	16295240	2700	2680	2700	2680	725
640	20231030	090100	14348580	2670	2670	2670	2670	318
641	20231030	090000	13499520	2670	2670	2670	2670	5056