KissMeData/006370/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184700	499139260	9060	9060	9060	9060	1189
3	20231030	184600	499139260	9060	9060	9060	9060	0
4	20231030	184500	499139260	9060	9060	9060	9060	0
5	20231030	184400	499139260	9060	9060	9060	9060	0
6	20231030	184300	499139260	9060	9060	9060	9060	0
7	20231030	184200	499139260	9060	9060	9060	9060	0
8	20231030	184100	499139260	9060	9060	9060	9060	0
9	20231030	184000	499139260	9060	9060	9060	9060	0
10	20231030	183900	499139260	9060	9060	9060	9060	0
11	20231030	183800	499139260	9060	9060	9060	9060	0
12	20231030	183700	499139260	9060	9060	9060	9060	0
13	20231030	183600	499139260	9060	9060	9060	9060	0
14	20231030	183500	499139260	9060	9060	9060	9060	0
15	20231030	183400	499139260	9060	9060	9060	9060	0
16	20231030	183300	499139260	9060	9060	9060	9060	0
17	20231030	183200	499139260	9060	9060	9060	9060	0
18	20231030	183100	499139260	9060	9060	9060	9060	0
19	20231030	183000	499139260	9060	9060	9060	9060	0
20	20231030	182900	499139260	9060	9060	9060	9060	0
21	20231030	182800	499139260	9060	9060	9060	9060	0
22	20231030	182700	499139260	9060	9060	9060	9060	0
23	20231030	182600	499139260	9060	9060	9060	9060	0
24	20231030	182500	499139260	9060	9060	9060	9060	0
25	20231030	182400	499139260	9060	9060	9060	9060	0
26	20231030	182300	499139260	9060	9060	9060	9060	0
27	20231030	182200	499139260	9060	9060	9060	9060	0
28	20231030	182100	499139260	9060	9060	9060	9060	0
29	20231030	182000	499139260	9060	9060	9060	9060	0
30	20231030	181900	499139260	9060	9060	9060	9060	0
31	20231030	181800	499139260	9060	9060	9060	9060	0
32	20231030	181700	499139260	9060	9060	9060	9060	1189
33	20231030	181600	499139260	9060	9060	9060	9060	0
34	20231030	181500	499139260	9060	9060	9060	9060	0
35	20231030	181400	499139260	9060	9060	9060	9060	0
36	20231030	181300	499139260	9060	9060	9060	9060	0
37	20231030	181200	499139260	9060	9060	9060	9060	0
38	20231030	181100	499139260	9060	9060	9060	9060	0
39	20231030	181000	499139260	9060	9060	9060	9060	0
40	20231030	180900	499139260	9060	9060	9060	9060	0
41	20231030	180800	499139260	9060	9060	9060	9060	0
42	20231030	180700	499139260	9060	9060	9060	9060	0
43	20231030	180600	499139260	9060	9060	9060	9060	0
44	20231030	180500	499139260	9060	9060	9060	9060	0
45	20231030	180400	499139260	9060	9060	9060	9060	0
46	20231030	180300	499139260	9060	9060	9060	9060	0
47	20231030	180200	499139260	9060	9060	9060	9060	0
48	20231030	180100	499139260	9060	9060	9060	9060	0
49	20231030	180000	499139260	9060	9060	9060	9060	0
50	20231030	175900	499139260	9060	9060	9060	9060	0
51	20231030	175800	499139260	9060	9060	9060	9060	0
52	20231030	175700	499139260	9060	9060	9060	9060	0
53	20231030	175600	499139260	9060	9060	9060	9060	0
54	20231030	175500	499139260	9060	9060	9060	9060	0
55	20231030	175400	499139260	9060	9060	9060	9060	0
56	20231030	175300	499139260	9060	9060	9060	9060	0
57	20231030	175200	499139260	9060	9060	9060	9060	0
58	20231030	175100	499139260	9060	9060	9060	9060	0
59	20231030	175000	499139260	9060	9060	9060	9060	0
60	20231030	174900	499139260	9060	9060	9060	9060	0
61	20231030	174800	499139260	9060	9060	9060	9060	0
62	20231030	174700	499139260	9060	9060	9060	9060	1189
63	20231030	174600	499139260	9060	9060	9060	9060	0
64	20231030	174500	499139260	9060	9060	9060	9060	0
65	20231030	174400	499139260	9060	9060	9060	9060	0
66	20231030	174300	499139260	9060	9060	9060	9060	0
67	20231030	174200	499139260	9060	9060	9060	9060	0
68	20231030	174100	499139260	9060	9060	9060	9060	0
69	20231030	174000	499139260	9060	9060	9060	9060	0
70	20231030	173900	499139260	9060	9060	9060	9060	0
71	20231030	173800	499139260	9060	9060	9060	9060	0
72	20231030	173700	499139260	9060	9060	9060	9060	0
73	20231030	173600	499139260	9060	9060	9060	9060	0
74	20231030	173500	499139260	9060	9060	9060	9060	0
75	20231030	173400	499139260	9060	9060	9060	9060	0
76	20231030	173300	499139260	9060	9060	9060	9060	0
77	20231030	173200	499139260	9060	9060	9060	9060	0
78	20231030	173100	499139260	9060	9060	9060	9060	0
79	20231030	173000	499139260	9060	9060	9060	9060	0
80	20231030	172900	499139260	9060	9060	9060	9060	0
81	20231030	172800	499139260	9060	9060	9060	9060	0
82	20231030	172700	499139260	9060	9060	9060	9060	0
83	20231030	172600	499139260	9060	9060	9060	9060	0
84	20231030	172500	499139260	9060	9060	9060	9060	0
85	20231030	172400	499139260	9060	9060	9060	9060	0
86	20231030	172300	499139260	9060	9060	9060	9060	0
87	20231030	172200	499139260	9060	9060	9060	9060	0
88	20231030	172100	499139260	9060	9060	9060	9060	0
89	20231030	172000	499139260	9060	9060	9060	9060	0
90	20231030	171900	499139260	9060	9060	9060	9060	0
91	20231030	171800	499139260	9060	9060	9060	9060	0
92	20231030	171700	499139260	9060	9060	9060	9060	1189
93	20231030	171600	499139260	9060	9060	9060	9060	0
94	20231030	171500	499139260	9060	9060	9060	9060	0
95	20231030	171400	499139260	9060	9060	9060	9060	0
96	20231030	171300	499139260	9060	9060	9060	9060	0
97	20231030	171200	499139260	9060	9060	9060	9060	0
98	20231030	171100	499139260	9060	9060	9060	9060	0
99	20231030	171000	499139260	9060	9060	9060	9060	0
100	20231030	170900	499139260	9060	9060	9060	9060	0
101	20231030	170800	499139260	9060	9060	9060	9060	0
102	20231030	170700	499139260	9060	9060	9060	9060	0
103	20231030	170600	499139260	9060	9060	9060	9060	0
104	20231030	170500	499139260	9060	9060	9060	9060	0
105	20231030	170400	499139260	9060	9060	9060	9060	0
106	20231030	170300	499139260	9060	9060	9060	9060	0
107	20231030	170200	499139260	9060	9060	9060	9060	0
108	20231030	170100	499139260	9060	9060	9060	9060	0
109	20231030	170000	499139260	9060	9060	9060	9060	0
110	20231030	165900	499139260	9060	9060	9060	9060	0
111	20231030	165800	499139260	9060	9060	9060	9060	0
112	20231030	165700	499139260	9060	9060	9060	9060	0
113	20231030	165600	499139260	9060	9060	9060	9060	0
114	20231030	165500	499139260	9060	9060	9060	9060	0
115	20231030	165400	499139260	9060	9060	9060	9060	0
116	20231030	165300	499139260	9060	9060	9060	9060	0
117	20231030	165200	499139260	9060	9060	9060	9060	0
118	20231030	165100	499139260	9060	9060	9060	9060	0
119	20231030	165000	499139260	9060	9060	9060	9060	0
120	20231030	164900	499139260	9060	9060	9060	9060	0
121	20231030	164800	499139260	9060	9060	9060	9060	0
122	20231030	164700	499139260	9060	9060	9060	9060	1189
123	20231030	164600	499139260	9060	9060	9060	9060	0
124	20231030	164500	499139260	9060	9060	9060	9060	0
125	20231030	164400	499139260	9060	9060	9060	9060	0
126	20231030	164300	499139260	9060	9060	9060	9060	0
127	20231030	164200	499139260	9060	9060	9060	9060	0
128	20231030	164100	499139260	9060	9060	9060	9060	0
129	20231030	164000	499139260	9060	9060	9060	9060	0
130	20231030	163900	499139260	9060	9060	9060	9060	0
131	20231030	163800	499139260	9060	9060	9060	9060	0
132	20231030	163700	499139260	9060	9060	9060	9060	0
133	20231030	163600	499139260	9060	9060	9060	9060	0
134	20231030	163500	499139260	9060	9060	9060	9060	0
135	20231030	163400	499139260	9060	9060	9060	9060	0
136	20231030	163300	499139260	9060	9060	9060	9060	0
137	20231030	163200	499139260	9060	9060	9060	9060	0
138	20231030	163100	499139260	9060	9060	9060	9060	0
139	20231030	163000	499139260	9060	9060	9060	9060	0
140	20231030	162900	499139260	9060	9060	9060	9060	0
141	20231030	162800	499139260	9060	9060	9060	9060	0
142	20231030	162700	499139260	9060	9060	9060	9060	0
143	20231030	162600	499139260	9060	9060	9060	9060	0
144	20231030	162500	499139260	9060	9060	9060	9060	0
145	20231030	162400	499139260	9060	9060	9060	9060	0
146	20231030	162300	499139260	9060	9060	9060	9060	0
147	20231030	162200	499139260	9060	9060	9060	9060	0
148	20231030	162100	499139260	9060	9060	9060	9060	0
149	20231030	162000	499139260	9060	9060	9060	9060	0
150	20231030	161900	499139260	9060	9060	9060	9060	0
151	20231030	161800	499139260	9060	9060	9060	9060	0
152	20231030	161700	499139260	9060	9060	9060	9060	1189
153	20231030	161600	499139260	9060	9060	9060	9060	0
154	20231030	161500	499139260	9060	9060	9060	9060	0
155	20231030	161400	499139260	9060	9060	9060	9060	0
156	20231030	161300	499139260	9060	9060	9060	9060	0
157	20231030	161200	499139260	9060	9060	9060	9060	0
158	20231030	161100	499139260	9060	9060	9060	9060	0
159	20231030	161000	499139260	9060	9060	9060	9060	0
160	20231030	160900	499139260	9060	9060	9060	9060	0
161	20231030	160800	499139260	9060	9060	9060	9060	0
162	20231030	160700	499139260	9060	9060	9060	9060	0
163	20231030	160600	499139260	9060	9060	9060	9060	0
164	20231030	160500	499139260	9060	9060	9060	9060	0
165	20231030	160400	499139260	9060	9060	9060	9060	0
166	20231030	160300	499139260	9060	9060	9060	9060	0
167	20231030	160200	499139260	9060	9060	9060	9060	0
168	20231030	160100	499139260	9060	9060	9060	9060	0
169	20231030	160000	499139260	9060	9060	9060	9060	0
170	20231030	155900	499139260	9060	9060	9060	9060	0
171	20231030	155800	499139260	9060	9060	9060	9060	0
172	20231030	155700	499139260	9060	9060	9060	9060	0
173	20231030	155600	499139260	9060	9060	9060	9060	0
174	20231030	155500	499139260	9060	9060	9060	9060	0
175	20231030	155400	499139260	9060	9060	9060	9060	0
176	20231030	155300	499139260	9060	9060	9060	9060	0
177	20231030	155200	499139260	9060	9060	9060	9060	0
178	20231030	155100	499139260	9060	9060	9060	9060	0
179	20231030	155000	499139260	9060	9060	9060	9060	0
180	20231030	154900	499139260	9060	9060	9060	9060	0
181	20231030	154800	499139260	9060	9060	9060	9060	0
182	20231030	154700	499139260	9060	9060	9060	9060	1189
183	20231030	154600	499139260	9060	9060	9060	9060	0
184	20231030	154500	499139260	9060	9060	9060	9060	0
185	20231030	154400	499139260	9060	9060	9060	9060	0
186	20231030	154300	499139260	9060	9060	9060	9060	0
187	20231030	154200	499139260	9060	9060	9060	9060	0
188	20231030	154100	499139260	9060	9060	9060	9060	0
189	20231030	154000	499139260	9060	9060	9060	9060	0
190	20231030	153900	499139260	9060	9060	9060	9060	0
191	20231030	153800	499139260	9060	9060	9060	9060	0
192	20231030	153700	499139260	9060	9060	9060	9060	0
193	20231030	153600	499139260	9060	9060	9060	9060	0
194	20231030	153500	499139260	9060	9060	9060	9060	0
195	20231030	153400	499139260	9060	9060	9060	9060	0
196	20231030	153300	499139260	9060	9060	9060	9060	0
197	20231030	153200	499139260	9060	9060	9060	9060	0
198	20231030	153100	499139260	9060	9060	9060	9060	0
199	20231030	153000	499139260	9060	9060	9060	9060	1189
200	20231030	152900	488366920	9300	9300	9300	9300	0
201	20231030	152800	488366920	9300	9300	9300	9300	0
202	20231030	152700	488366920	9300	9300	9300	9300	0
203	20231030	152600	488366920	9300	9300	9300	9300	0
204	20231030	152500	488366920	9300	9300	9300	9300	0
205	20231030	152400	488366920	9300	9300	9300	9300	0
206	20231030	152300	488366920	9300	9300	9300	9300	0
207	20231030	152200	488366920	9300	9300	9300	9300	0
208	20231030	152100	488366920	9300	9300	9300	9300	0
209	20231030	152000	488366920	9300	9300	9300	9300	0
210	20231030	151900	488366920	9300	9300	9300	9260	4
211	20231030	151800	488329760	9260	9260	9260	9260	197
212	20231030	151700	486505540	9240	9240	9240	9240	0
213	20231030	151600	486505540	9240	9250	9250	9240	188
214	20231030	151500	484768330	9260	9260	9260	9260	0
215	20231030	151400	484768330	9260	9260	9260	9260	0
216	20231030	151300	484768330	9260	9260	9260	9260	0
217	20231030	151200	484768330	9260	9260	9260	9260	70
218	20231030	151100	484120130	9260	9260	9260	9260	0
219	20231030	151000	484120130	9260	9230	9260	9230	96
220	20231030	150900	483234020	9260	9260	9260	9260	0
221	20231030	150800	483234020	9260	9260	9260	9260	1
222	20231030	150700	483224760	9230	9230	9230	9230	55
223	20231030	150600	482717110	9260	9260	9260	9260	0
224	20231030	150500	482717110	9260	9260	9260	9260	0
225	20231030	150400	482717110	9260	9260	9260	9260	0
226	20231030	150300	482717110	9260	9260	9260	9260	0
227	20231030	150200	482717110	9260	9260	9260	9260	0
228	20231030	150100	482717110	9260	9260	9260	9260	0
229	20231030	150000	482717110	9260	9260	9260	9260	0
230	20231030	145900	482717110	9260	9260	9260	9260	0
231	20231030	145800	482717110	9260	9260	9260	9260	1
232	20231030	145700	482707850	9100	9170	9170	9100	164
233	20231030	145600	481215030	9180	9180	9180	9180	1
234	20231030	145500	481205850	9210	9210	9210	9210	0
235	20231030	145400	481205850	9210	9210	9210	9210	73
236	20231030	145300	480533520	9200	9200	9200	9200	114
237	20231030	145200	479484720	9200	9200	9200	9200	0
238	20231030	145100	479484720	9200	9200	9200	9200	0
239	20231030	145000	479484720	9200	9200	9200	9200	0
240	20231030	144900	479484720	9200	9200	9200	9200	0
241	20231030	144800	479484720	9200	9200	9200	9200	33
242	20231030	144700	479181120	9200	9200	9200	9200	0
243	20231030	144600	479181120	9200	9200	9200	9200	0
244	20231030	144500	479181120	9200	9200	9200	9200	0
245	20231030	144400	479181120	9200	9200	9200	9200	0
246	20231030	144300	479181120	9200	9200	9200	9200	0
247	20231030	144200	479181120	9200	9200	9200	9200	0
248	20231030	144100	479181120	9200	9200	9200	9200	0
249	20231030	144000	479181120	9200	9200	9200	9200	0
250	20231030	143900	479181120	9200	9200	9200	9200	0
251	20231030	143800	479181120	9200	9200	9200	9200	18
252	20231030	143700	479015520	9170	9170	9170	9170	70
253	20231030	143600	478373620	9170	9180	9180	9170	600
254	20231030	143500	472871100	9170	9130	9170	9130	1409
255	20231030	143400	459957720	9100	9100	9100	9100	21
256	20231030	143300	459766620	9090	9090	9090	9090	11
257	20231030	143200	459666630	9070	9110	9110	9070	2700
258	20231030	143100	435163230	9100	9100	9100	9100	0
259	20231030	143000	435163230	9100	9100	9100	9100	1
260	20231030	142900	435154130	9100	9130	9130	9100	800
261	20231030	142800	427870450	9150	9150	9150	9150	0
262	20231030	142700	427870450	9150	9160	9160	9150	17
263	20231030	142600	427714870	9160	9170	9170	9160	206
264	20231030	142500	425825950	9170	9170	9170	9170	0
265	20231030	142400	425825950	9170	9170	9170	9170	0
266	20231030	142300	425825950	9170	9170	9170	9170	0
267	20231030	142200	425825950	9170	9170	9170	9170	4
268	20231030	142100	425789270	9170	9170	9170	9170	40
269	20231030	142000	425422470	9170	9170	9170	9170	20
270	20231030	141900	425239070	9150	9160	9160	9150	251
271	20231030	141800	422942330	9180	9180	9180	9180	30
272	20231030	141700	422666930	9190	9190	9190	9190	0
273	20231030	141600	422666930	9190	9190	9190	9190	1
274	20231030	141500	422657740	9190	9190	9190	9190	0
275	20231030	141400	422657740	9190	9190	9190	9190	8
276	20231030	141300	422584220	9190	9190	9190	9190	0
277	20231030	141200	422584220	9190	9190	9190	9190	1
278	20231030	141100	422575030	9170	9170	9190	9170	245
279	20231030	141000	420328360	9190	9190	9190	9190	27
280	20231030	140900	420080230	9160	9200	9200	9160	1905
281	20231030	140800	402583900	9210	9210	9210	9210	0
282	20231030	140700	402583900	9210	9210	9210	9210	113
283	20231030	140600	401543170	9220	9230	9230	9220	29
284	20231030	140500	401275530	9250	9250	9250	9250	0
285	20231030	140400	401275530	9250	9250	9250	9250	10
286	20231030	140300	401183030	9250	9250	9250	9250	0
287	20231030	140200	401183030	9250	9250	9250	9250	0
288	20231030	140100	401183030	9250	9250	9250	9250	0
289	20231030	140000	401183030	9250	9250	9250	9250	10
290	20231030	135900	401090530	9260	9260	9260	9260	1
291	20231030	135800	401081270	9240	9240	9240	9240	0
292	20231030	135700	401081270	9240	9240	9240	9240	0
293	20231030	135600	401081270	9240	9240	9240	9240	0
294	20231030	135500	401081270	9240	9240	9240	9240	0
295	20231030	135400	401081270	9240	9240	9240	9240	0
296	20231030	135300	401081270	9240	9240	9240	9240	0
297	20231030	135200	401081270	9240	9240	9240	9240	0
298	20231030	135100	401081270	9240	9240	9240	9240	56
299	20231030	135000	400563830	9240	9200	9240	9200	83
300	20231030	134900	399798790	9200	9220	9220	9200	1070
301	20231030	134800	389953050	9250	9250	9250	9250	0
302	20231030	134700	389953050	9250	9250	9250	9250	0
303	20231030	134600	389953050	9250	9250	9250	9250	81
304	20231030	134500	389203800	9240	9240	9240	9240	0
305	20231030	134400	389203800	9240	9240	9240	9240	0
306	20231030	134300	389203800	9240	9240	9240	9240	5
307	20231030	134200	389157600	9210	9210	9210	9210	1
308	20231030	134100	389148390	9200	9320	9320	9200	2647
309	20231030	134000	364745340	9320	9370	9370	9310	1245
310	20231030	133900	353147420	9400	9400	9400	9400	13
311	20231030	133800	353025220	9400	9400	9400	9400	0
312	20231030	133700	353025220	9400	9400	9400	9400	0
313	20231030	133600	353025220	9400	9400	9400	9400	0
314	20231030	133500	353025220	9400	9400	9400	9400	0
315	20231030	133400	353025220	9400	9400	9400	9400	0
316	20231030	133300	353025220	9400	9400	9400	9400	0
317	20231030	133200	353025220	9400	9400	9400	9400	30
318	20231030	133100	352743220	9420	9420	9420	9420	0
319	20231030	133000	352743220	9420	9420	9420	9420	0
320	20231030	132900	352743220	9420	9420	9420	9420	0
321	20231030	132800	352743220	9420	9420	9420	9420	0
322	20231030	132700	352743220	9420	9420	9420	9420	0
323	20231030	132600	352743220	9420	9420	9420	9420	56
324	20231030	132500	352215700	9410	9410	9410	9410	0
325	20231030	132400	352215700	9410	9410	9410	9410	0
326	20231030	132300	352215700	9410	9420	9420	9410	116
327	20231030	132200	351123040	9450	9430	9450	9430	14
328	20231030	132100	350991000	9430	9430	9430	9430	0
329	20231030	132000	350991000	9430	9430	9430	9430	0
330	20231030	131900	350991000	9430	9430	9430	9430	0
331	20231030	131800	350991000	9430	9430	9430	9430	0
332	20231030	131700	350991000	9430	9430	9430	9430	0
333	20231030	131600	350991000	9430	9430	9430	9430	0
334	20231030	131500	350991000	9430	9430	9430	9430	0
335	20231030	131400	350991000	9430	9430	9430	9430	0
336	20231030	131300	350991000	9430	9430	9430	9430	0
337	20231030	131200	350991000	9430	9430	9430	9430	0
338	20231030	131100	350991000	9430	9430	9430	9430	0
339	20231030	131000	350991000	9430	9430	9430	9430	0
340	20231030	130900	350991000	9430	9430	9430	9430	0
341	20231030	130800	350991000	9430	9430	9430	9430	20
342	20231030	130700	350802400	9460	9460	9460	9460	0
343	20231030	130600	350802400	9460	9460	9460	9460	0
344	20231030	130500	350802400	9460	9460	9460	9460	0
345	20231030	130400	350802400	9460	9460	9460	9460	0
346	20231030	130300	350802400	9460	9460	9460	9460	0
347	20231030	130200	350802400	9460	9460	9460	9460	0
348	20231030	130100	350802400	9460	9460	9460	9460	10
349	20231030	130000	350707800	9460	9460	9460	9460	0
350	20231030	125900	350707800	9460	9460	9460	9460	0
351	20231030	125800	350707800	9460	9460	9460	9460	65
352	20231030	125700	350092900	9460	9460	9460	9460	500
353	20231030	125600	345362900	9460	9460	9460	9460	50
354	20231030	125500	344889900	9480	9480	9480	9480	0
355	20231030	125400	344889900	9480	9480	9480	9480	0
356	20231030	125300	344889900	9480	9480	9480	9480	0
357	20231030	125200	344889900	9480	9480	9480	9480	0
358	20231030	125100	344889900	9480	9480	9480	9480	0
359	20231030	125000	344889900	9480	9480	9480	9480	0
360	20231030	124900	344889900	9480	9480	9480	9480	0
361	20231030	124800	344889900	9480	9480	9480	9480	0
362	20231030	124700	344889900	9480	9480	9480	9480	0
363	20231030	124600	344889900	9480	9480	9480	9480	0
364	20231030	124500	344889900	9480	9480	9480	9480	200
365	20231030	124400	342993900	9490	9490	9490	9490	0
366	20231030	124300	342993900	9490	9490	9490	9490	0
367	20231030	124200	342993900	9490	9490	9490	9490	0
368	20231030	124100	342993900	9490	9490	9490	9490	0
369	20231030	124000	342993900	9490	9490	9490	9490	0
370	20231030	123900	342993900	9490	9490	9490	9490	653
371	20231030	123800	336796930	9490	9490	9490	9490	0
372	20231030	123700	336796930	9490	9490	9490	9490	0
373	20231030	123600	336796930	9490	9490	9490	9490	0
374	20231030	123500	336796930	9490	9490	9490	9490	0
375	20231030	123400	336796930	9490	9490	9490	9490	0
376	20231030	123300	336796930	9490	9490	9490	9490	0
377	20231030	123200	336796930	9490	9490	9490	9490	0
378	20231030	123100	336796930	9490	9490	9490	9490	0
379	20231030	123000	336796930	9490	9490	9490	9490	1
380	20231030	122900	336787440	9500	9500	9500	9500	0
381	20231030	122800	336787440	9500	9500	9500	9500	0
382	20231030	122700	336787440	9500	9500	9500	9500	0
383	20231030	122600	336787440	9500	9500	9500	9500	0
384	20231030	122500	336787440	9500	9500	9500	9500	0
385	20231030	122400	336787440	9500	9500	9500	9500	0
386	20231030	122300	336787440	9500	9500	9500	9500	0
387	20231030	122200	336787440	9500	9500	9500	9500	0
388	20231030	122100	336787440	9500	9500	9500	9500	0
389	20231030	122000	336787440	9500	9500	9500	9500	0
390	20231030	121900	336787440	9500	9500	9500	9500	0
391	20231030	121800	336787440	9500	9500	9500	9500	0
392	20231030	121700	336787440	9500	9500	9500	9500	0
393	20231030	121600	336787440	9500	9500	9500	9500	0
394	20231030	121500	336787440	9500	9430	9500	9430	1006
395	20231030	121400	327243480	9440	9420	9440	9420	32
396	20231030	121300	326941700	9400	9400	9400	9400	0
397	20231030	121200	326941700	9400	9400	9400	9400	0
398	20231030	121100	326941700	9400	9400	9400	9400	0
399	20231030	121000	326941700	9400	9400	9400	9400	0
400	20231030	120900	326941700	9400	9400	9400	9400	0
401	20231030	120800	326941700	9400	9410	9410	9400	151
402	20231030	120700	325522240	9420	9420	9420	9420	1
403	20231030	120600	325512820	9450	9450	9450	9450	0
404	20231030	120500	325512820	9450	9450	9450	9450	0
405	20231030	120400	325512820	9450	9450	9450	9450	0
406	20231030	120300	325512820	9450	9450	9450	9450	0
407	20231030	120200	325512820	9450	9450	9450	9450	0
408	20231030	120100	325512820	9450	9450	9450	9450	0
409	20231030	120000	325512820	9450	9450	9450	9450	0
410	20231030	115900	325512820	9450	9450	9450	9450	0
411	20231030	115800	325512820	9450	9450	9450	9450	0
412	20231030	115700	325512820	9450	9450	9450	9450	0
413	20231030	115600	325512820	9450	9450	9450	9450	0
414	20231030	115500	325512820	9450	9450	9450	9450	0
415	20231030	115400	325512820	9450	9450	9450	9450	0
416	20231030	115300	325512820	9450	9450	9450	9450	1
417	20231030	115200	325503370	9450	9450	9450	9450	1
418	20231030	115100	325493920	9420	9430	9430	9420	13
419	20231030	115000	325371400	9440	9440	9440	9440	0
420	20231030	114900	325371400	9440	9440	9440	9440	0
421	20231030	114800	325371400	9440	9440	9440	9440	0
422	20231030	114700	325371400	9440	9440	9440	9440	0
423	20231030	114600	325371400	9440	9440	9440	9440	0
424	20231030	114500	325371400	9440	9440	9440	9440	4
425	20231030	114400	325333640	9440	9440	9440	9440	0
426	20231030	114300	325333640	9440	9440	9440	9440	50
427	20231030	114200	324861640	9440	9440	9440	9440	0
428	20231030	114100	324861640	9440	9440	9440	9440	0
429	20231030	114000	324861640	9440	9440	9440	9440	0
430	20231030	113900	324861640	9440	9440	9440	9440	0
431	20231030	113800	324861640	9440	9440	9440	9440	0
432	20231030	113700	324861640	9440	9440	9440	9440	0
433	20231030	113600	324861640	9440	9440	9440	9440	0
434	20231030	113500	324861640	9440	9440	9440	9440	0
435	20231030	113400	324861640	9440	9440	9440	9440	0
436	20231030	113300	324861640	9440	9450	9450	9440	10
437	20231030	113200	324767190	9460	9460	9460	9460	0
438	20231030	113100	324767190	9460	9460	9460	9460	0
439	20231030	113000	324767190	9460	9460	9460	9460	0
440	20231030	112900	324767190	9460	9460	9460	9460	0
441	20231030	112800	324767190	9460	9460	9460	9460	0
442	20231030	112700	324767190	9460	9460	9460	9460	0
443	20231030	112600	324767190	9460	9460	9460	9460	0
444	20231030	112500	324767190	9460	9460	9460	9460	0
445	20231030	112400	324767190	9460	9460	9460	9460	0
446	20231030	112300	324767190	9460	9460	9460	9460	0
447	20231030	112200	324767190	9460	9460	9460	9460	0
448	20231030	112100	324767190	9460	9460	9460	9460	0
449	20231030	112000	324767190	9460	9460	9460	9460	0
450	20231030	111900	324767190	9460	9460	9460	9460	5
451	20231030	111800	324719890	9450	9450	9450	9450	0
452	20231030	111700	324719890	9450	9450	9450	9450	0
453	20231030	111600	324719890	9450	9460	9460	9450	11
454	20231030	111500	324615880	9470	9470	9470	9470	0
455	20231030	111400	324615880	9470	9470	9470	9470	0
456	20231030	111300	324615880	9470	9470	9470	9470	8
457	20231030	111200	324540120	9480	9480	9480	9480	0
458	20231030	111100	324540120	9480	9480	9480	9480	0
459	20231030	111000	324540120	9480	9480	9480	9480	0
460	20231030	110900	324540120	9480	9480	9480	9480	1
461	20231030	110800	324530640	9480	9480	9480	9480	2
462	20231030	110700	324511680	9480	9490	9490	9480	30
463	20231030	110600	324227160	9480	9480	9480	9480	0
464	20231030	110500	324227160	9480	9480	9480	9480	0
465	20231030	110400	324227160	9480	9480	9480	9480	0
466	20231030	110300	324227160	9480	9480	9480	9480	0
467	20231030	110200	324227160	9480	9480	9480	9480	0
468	20231030	110100	324227160	9480	9510	9510	9480	200
469	20231030	110000	322331130	9540	9540	9540	9540	0
470	20231030	105900	322331130	9540	9540	9540	9540	0
471	20231030	105800	322331130	9540	9540	9540	9540	1
472	20231030	105700	322321590	9480	9480	9480	9480	0
473	20231030	105600	322321590	9480	9480	9480	9480	0
474	20231030	105500	322321590	9480	9510	9510	9480	100
475	20231030	105400	321373340	9480	9500	9500	9480	85
476	20231030	105300	320566960	9500	9500	9500	9500	3
477	20231030	105200	320538460	9500	9540	9540	9500	50
478	20231030	105100	320063070	9530	9530	9530	9530	0
479	20231030	105000	320063070	9530	9530	9530	9530	45
480	20231030	104900	319634220	9530	9530	9530	9530	125
481	20231030	104800	318442970	9530	9530	9530	9530	0
482	20231030	104700	318442970	9530	9530	9530	9530	30
483	20231030	104600	318157070	9530	9530	9530	9530	39
484	20231030	104500	317785400	9530	9530	9530	9530	0
485	20231030	104400	317785400	9530	9530	9530	9530	0
486	20231030	104300	317785400	9530	9530	9530	9530	0
487	20231030	104200	317785400	9530	9530	9530	9530	0
488	20231030	104100	317785400	9530	9530	9530	9530	0
489	20231030	104000	317785400	9530	9530	9530	9530	0
490	20231030	103900	317785400	9530	9530	9530	9530	100
491	20231030	103800	316832400	9540	9540	9540	9540	0
492	20231030	103700	316832400	9540	9540	9540	9540	0
493	20231030	103600	316832400	9540	9540	9540	9540	0
494	20231030	103500	316832400	9540	9540	9540	9540	50
495	20231030	103400	316355400	9540	9500	9540	9500	398
496	20231030	103300	312569530	9490	9490	9490	9490	0
497	20231030	103200	312569530	9490	9490	9490	9490	0
498	20231030	103100	312569530	9490	9490	9490	9490	0
499	20231030	103000	312569530	9490	9470	9490	9470	321
500	20231030	102900	309526450	9480	9470	9480	9470	23
501	20231030	102800	309308480	9470	9470	9470	9470	0
502	20231030	102700	309308480	9470	9470	9470	9470	20
503	20231030	102600	309119080	9460	9460	9460	9460	0
504	20231030	102500	309119080	9460	9460	9460	9460	0
505	20231030	102400	309119080	9460	9460	9460	9460	10
506	20231030	102300	309024480	9500	9500	9500	9500	0
507	20231030	102200	309024480	9500	9500	9500	9500	0
508	20231030	102100	309024480	9500	9500	9500	9500	200
509	20231030	102000	307124480	9500	9490	9500	9490	200
510	20231030	101900	305224740	9500	9500	9500	9500	0
511	20231030	101800	305224740	9500	9500	9500	9500	7
512	20231030	101700	305158240	9500	9500	9500	9500	1
513	20231030	101600	305148740	9490	9490	9500	9490	2062
514	20231030	101500	285580060	9500	9500	9500	9500	0
515	20231030	101400	285580060	9500	9490	9500	9490	102
516	20231030	101300	284611390	9500	9500	9500	9500	0
517	20231030	101200	284611390	9500	9500	9500	9500	0
518	20231030	101100	284611390	9500	9500	9500	9500	0
519	20231030	101000	284611390	9500	9480	9500	9480	35
520	20231030	100900	284279490	9480	9480	9480	9480	0
521	20231030	100800	284279490	9480	9480	9480	9480	0
522	20231030	100700	284279490	9480	9480	9480	9480	30
523	20231030	100600	283995090	9530	9530	9530	9530	100
524	20231030	100500	283042090	9540	9540	9540	9540	0
525	20231030	100400	283042090	9540	9390	9540	9390	506
526	20231030	100300	278256510	9330	9390	9390	9330	101
527	20231030	100200	277314120	9360	9290	9360	9290	3902
528	20231030	100100	240910070	9250	9250	9250	9250	0
529	20231030	100000	240910070	9250	9300	9300	9250	3
530	20231030	095900	240882260	9270	9290	9290	9270	178
531	20231030	095800	239232160	9300	9300	9300	9300	6
532	20231030	095700	239176360	9300	9280	9300	9280	113
533	20231030	095600	238125640	9270	9270	9270	9270	23
534	20231030	095500	237912430	9270	9270	9270	9270	0
535	20231030	095400	237912430	9270	9270	9270	9270	0
536	20231030	095300	237912430	9270	9270	9270	9270	0
537	20231030	095200	237912430	9270	9280	9280	9270	28
538	20231030	095100	237652620	9280	9280	9280	9280	7
539	20231030	095000	237587660	9270	9260	9270	9260	16
540	20231030	094900	237439410	9240	9230	9240	9230	60
541	20231030	094800	236885590	9210	9170	9210	9170	1139
542	20231030	094700	226429700	9170	9160	9170	9160	1036
543	20231030	094600	216939920	9160	9160	9160	9160	0
544	20231030	094500	216939920	9160	9170	9170	9160	205
545	20231030	094400	215060120	9130	9130	9130	9130	0
546	20231030	094300	215060120	9130	9130	9130	9130	1
547	20231030	094200	215050990	9100	9100	9100	9100	0
548	20231030	094100	215050990	9100	9100	9100	9100	0
549	20231030	094000	215050990	9100	9100	9100	9100	0
550	20231030	093900	215050990	9100	9100	9100	9100	0
551	20231030	093800	215050990	9100	9140	9140	9100	27
552	20231030	093700	214805090	9180	9180	9180	9180	6
553	20231030	093600	214750010	9180	9180	9180	9180	52
554	20231030	093500	214272650	9180	9170	9180	9170	112
555	20231030	093400	213245600	9110	9110	9110	9110	19
556	20231030	093300	213072510	9170	9110	9170	9110	569
557	20231030	093200	207888860	9110	9110	9110	9110	0
558	20231030	093100	207888860	9110	9110	9110	9110	0
559	20231030	093000	207888860	9110	9110	9110	9110	58
560	20231030	092900	207360480	9050	9160	9170	9050	1540
561	20231030	092800	193356890	9160	9160	9160	9160	0
562	20231030	092700	193356890	9160	9160	9160	9160	0
563	20231030	092600	193356890	9160	9160	9160	9160	4
564	20231030	092500	193320250	9160	9160	9160	9160	1
565	20231030	092400	193311090	9230	9230	9230	9230	1
566	20231030	092300	193301860	9140	9140	9140	9140	5
567	20231030	092200	193256160	9240	9210	9240	9210	52
568	20231030	092100	192777210	9170	9170	9170	9170	2
569	20231030	092000	192758870	9170	9160	9170	9160	18
570	20231030	091900	192593880	9120	9210	9210	9120	204
571	20231030	091800	190715940	9210	9210	9210	9210	14
572	20231030	091700	190587000	9250	9250	9250	9250	0
573	20231030	091600	190587000	9250	8950	9250	8950	383
574	20231030	091500	187122970	8950	8820	8950	8820	4613
575	20231030	091400	146373910	8860	8860	8860	8860	0
576	20231030	091300	146373910	8860	8870	8870	8860	749
577	20231030	091200	139736490	8880	9010	9020	8880	2186
578	20231030	091100	120244920	9020	9190	9190	9020	2563
579	20231030	091000	96889380	9210	9220	9300	9210	1308
580	20231030	090900	84742940	9300	9060	9300	9060	607
581	20231030	090800	79203330	9070	9260	9260	9010	2974
582	20231030	090700	51824890	9340	9360	9360	9250	3584
583	20231030	090600	18491260	9360	9350	9360	9310	463
584	20231030	090500	14177270	9330	9350	9350	9330	350
585	20231030	090400	10910870	9400	9560	9560	9400	809
586	20231030	090300	3294650	9570	9610	9610	9570	42
587	20231030	090200	2891800	9590	9590	9590	9590	5
588	20231030	090100	2843850	9580	9580	9590	9560	224
589	20231030	090000	698100	9570	9840	9840	9570	71