KissMeData/126880/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201600	272732180	5080	5080	5080	5080	1774
3	20231030	201500	272732180	5080	5080	5080	5080	0
4	20231030	201400	272732180	5080	5080	5080	5080	0
5	20231030	201300	272732180	5080	5080	5080	5080	0
6	20231030	201200	272732180	5080	5080	5080	5080	0
7	20231030	201100	272732180	5080	5080	5080	5080	0
8	20231030	201000	272732180	5080	5080	5080	5080	0
9	20231030	200900	272732180	5080	5080	5080	5080	0
10	20231030	200800	272732180	5080	5080	5080	5080	0
11	20231030	200700	272732180	5080	5080	5080	5080	0
12	20231030	200600	272732180	5080	5080	5080	5080	0
13	20231030	200500	272732180	5080	5080	5080	5080	0
14	20231030	200400	272732180	5080	5080	5080	5080	0
15	20231030	200300	272732180	5080	5080	5080	5080	0
16	20231030	200200	272732180	5080	5080	5080	5080	0
17	20231030	200100	272732180	5080	5080	5080	5080	0
18	20231030	200000	272732180	5080	5080	5080	5080	0
19	20231030	195900	272732180	5080	5080	5080	5080	0
20	20231030	195800	272732180	5080	5080	5080	5080	0
21	20231030	195700	272732180	5080	5080	5080	5080	0
22	20231030	195600	272732180	5080	5080	5080	5080	0
23	20231030	195500	272732180	5080	5080	5080	5080	0
24	20231030	195400	272732180	5080	5080	5080	5080	0
25	20231030	195300	272732180	5080	5080	5080	5080	0
26	20231030	195200	272732180	5080	5080	5080	5080	0
27	20231030	195100	272732180	5080	5080	5080	5080	0
28	20231030	195000	272732180	5080	5080	5080	5080	0
29	20231030	194900	272732180	5080	5080	5080	5080	0
30	20231030	194800	272732180	5080	5080	5080	5080	0
31	20231030	194700	272732180	5080	5080	5080	5080	0
32	20231030	194600	272732180	5080	5080	5080	5080	1774
33	20231030	194500	272732180	5080	5080	5080	5080	0
34	20231030	194400	272732180	5080	5080	5080	5080	0
35	20231030	194300	272732180	5080	5080	5080	5080	0
36	20231030	194200	272732180	5080	5080	5080	5080	0
37	20231030	194100	272732180	5080	5080	5080	5080	0
38	20231030	194000	272732180	5080	5080	5080	5080	0
39	20231030	193900	272732180	5080	5080	5080	5080	0
40	20231030	193800	272732180	5080	5080	5080	5080	0
41	20231030	193700	272732180	5080	5080	5080	5080	0
42	20231030	193600	272732180	5080	5080	5080	5080	0
43	20231030	193500	272732180	5080	5080	5080	5080	0
44	20231030	193400	272732180	5080	5080	5080	5080	0
45	20231030	193300	272732180	5080	5080	5080	5080	0
46	20231030	193200	272732180	5080	5080	5080	5080	0
47	20231030	193100	272732180	5080	5080	5080	5080	0
48	20231030	193000	272732180	5080	5080	5080	5080	0
49	20231030	192900	272732180	5080	5080	5080	5080	0
50	20231030	192800	272732180	5080	5080	5080	5080	0
51	20231030	192700	272732180	5080	5080	5080	5080	0
52	20231030	192600	272732180	5080	5080	5080	5080	0
53	20231030	192500	272732180	5080	5080	5080	5080	0
54	20231030	192400	272732180	5080	5080	5080	5080	0
55	20231030	192300	272732180	5080	5080	5080	5080	0
56	20231030	192200	272732180	5080	5080	5080	5080	0
57	20231030	192100	272732180	5080	5080	5080	5080	0
58	20231030	192000	272732180	5080	5080	5080	5080	0
59	20231030	191900	272732180	5080	5080	5080	5080	0
60	20231030	191800	272732180	5080	5080	5080	5080	0
61	20231030	191700	272732180	5080	5080	5080	5080	0
62	20231030	191600	272732180	5080	5080	5080	5080	1774
63	20231030	191500	272732180	5080	5080	5080	5080	0
64	20231030	191400	272732180	5080	5080	5080	5080	0
65	20231030	191300	272732180	5080	5080	5080	5080	0
66	20231030	191200	272732180	5080	5080	5080	5080	0
67	20231030	191100	272732180	5080	5080	5080	5080	0
68	20231030	191000	272732180	5080	5080	5080	5080	0
69	20231030	190900	272732180	5080	5080	5080	5080	0
70	20231030	190800	272732180	5080	5080	5080	5080	0
71	20231030	190700	272732180	5080	5080	5080	5080	0
72	20231030	190600	272732180	5080	5080	5080	5080	0
73	20231030	190500	272732180	5080	5080	5080	5080	0
74	20231030	190400	272732180	5080	5080	5080	5080	0
75	20231030	190300	272732180	5080	5080	5080	5080	0
76	20231030	190200	272732180	5080	5080	5080	5080	0
77	20231030	190100	272732180	5080	5080	5080	5080	0
78	20231030	190000	272732180	5080	5080	5080	5080	0
79	20231030	185900	272732180	5080	5080	5080	5080	0
80	20231030	185800	272732180	5080	5080	5080	5080	0
81	20231030	185700	272732180	5080	5080	5080	5080	0
82	20231030	185600	272732180	5080	5080	5080	5080	0
83	20231030	185500	272732180	5080	5080	5080	5080	0
84	20231030	185400	272732180	5080	5080	5080	5080	0
85	20231030	185300	272732180	5080	5080	5080	5080	0
86	20231030	185200	272732180	5080	5080	5080	5080	0
87	20231030	185100	272732180	5080	5080	5080	5080	0
88	20231030	185000	272732180	5080	5080	5080	5080	0
89	20231030	184900	272732180	5080	5080	5080	5080	0
90	20231030	184800	272732180	5080	5080	5080	5080	0
91	20231030	184700	272732180	5080	5080	5080	5080	0
92	20231030	184600	272732180	5080	5080	5080	5080	1774
93	20231030	184500	272732180	5080	5080	5080	5080	0
94	20231030	184400	272732180	5080	5080	5080	5080	0
95	20231030	184300	272732180	5080	5080	5080	5080	0
96	20231030	184200	272732180	5080	5080	5080	5080	0
97	20231030	184100	272732180	5080	5080	5080	5080	0
98	20231030	184000	272732180	5080	5080	5080	5080	0
99	20231030	183900	272732180	5080	5080	5080	5080	0
100	20231030	183800	272732180	5080	5080	5080	5080	0
101	20231030	183700	272732180	5080	5080	5080	5080	0
102	20231030	183600	272732180	5080	5080	5080	5080	0
103	20231030	183500	272732180	5080	5080	5080	5080	0
104	20231030	183400	272732180	5080	5080	5080	5080	0
105	20231030	183300	272732180	5080	5080	5080	5080	0
106	20231030	183200	272732180	5080	5080	5080	5080	0
107	20231030	183100	272732180	5080	5080	5080	5080	0
108	20231030	183000	272732180	5080	5080	5080	5080	0
109	20231030	182900	272732180	5080	5080	5080	5080	0
110	20231030	182800	272732180	5080	5080	5080	5080	0
111	20231030	182700	272732180	5080	5080	5080	5080	0
112	20231030	182600	272732180	5080	5080	5080	5080	0
113	20231030	182500	272732180	5080	5080	5080	5080	0
114	20231030	182400	272732180	5080	5080	5080	5080	0
115	20231030	182300	272732180	5080	5080	5080	5080	0
116	20231030	182200	272732180	5080	5080	5080	5080	0
117	20231030	182100	272732180	5080	5080	5080	5080	0
118	20231030	182000	272732180	5080	5080	5080	5080	0
119	20231030	181900	272732180	5080	5080	5080	5080	0
120	20231030	181800	272732180	5080	5080	5080	5080	0
121	20231030	181700	272732180	5080	5080	5080	5080	0
122	20231030	181600	272732180	5080	5080	5080	5080	1774
123	20231030	181500	272732180	5080	5080	5080	5080	0
124	20231030	181400	272732180	5080	5080	5080	5080	0
125	20231030	181300	272732180	5080	5080	5080	5080	0
126	20231030	181200	272732180	5080	5080	5080	5080	0
127	20231030	181100	272732180	5080	5080	5080	5080	0
128	20231030	181000	272732180	5080	5080	5080	5080	0
129	20231030	180900	272732180	5080	5080	5080	5080	0
130	20231030	180800	272732180	5080	5080	5080	5080	0
131	20231030	180700	272732180	5080	5080	5080	5080	0
132	20231030	180600	272732180	5080	5080	5080	5080	0
133	20231030	180500	272732180	5080	5080	5080	5080	0
134	20231030	180400	272732180	5080	5080	5080	5080	0
135	20231030	180300	272732180	5080	5080	5080	5080	0
136	20231030	180200	272732180	5080	5080	5080	5080	0
137	20231030	180100	272732180	5080	5080	5080	5080	0
138	20231030	180000	272732180	5080	5080	5080	5080	0
139	20231030	175900	272732180	5080	5080	5080	5080	0
140	20231030	175800	272732180	5080	5080	5080	5080	0
141	20231030	175700	272732180	5080	5080	5080	5080	0
142	20231030	175600	272732180	5080	5080	5080	5080	0
143	20231030	175500	272732180	5080	5080	5080	5080	0
144	20231030	175400	272732180	5080	5080	5080	5080	0
145	20231030	175300	272732180	5080	5080	5080	5080	0
146	20231030	175200	272732180	5080	5080	5080	5080	0
147	20231030	175100	272732180	5080	5080	5080	5080	0
148	20231030	175000	272732180	5080	5080	5080	5080	0
149	20231030	174900	272732180	5080	5080	5080	5080	0
150	20231030	174800	272732180	5080	5080	5080	5080	0
151	20231030	174700	272732180	5080	5080	5080	5080	0
152	20231030	174600	272732180	5080	5080	5080	5080	1774
153	20231030	174500	272732180	5080	5080	5080	5080	0
154	20231030	174400	272732180	5080	5080	5080	5080	0
155	20231030	174300	272732180	5080	5080	5080	5080	0
156	20231030	174200	272732180	5080	5080	5080	5080	0
157	20231030	174100	272732180	5080	5080	5080	5080	0
158	20231030	174000	272732180	5080	5080	5080	5080	0
159	20231030	173900	272732180	5080	5080	5080	5080	0
160	20231030	173800	272732180	5080	5080	5080	5080	0
161	20231030	173700	272732180	5080	5080	5080	5080	0
162	20231030	173600	272732180	5080	5080	5080	5080	0
163	20231030	173500	272732180	5080	5080	5080	5080	0
164	20231030	173400	272732180	5080	5080	5080	5080	0
165	20231030	173300	272732180	5080	5080	5080	5080	0
166	20231030	173200	272732180	5080	5080	5080	5080	0
167	20231030	173100	272732180	5080	5080	5080	5080	0
168	20231030	173000	272732180	5080	5080	5080	5080	0
169	20231030	172900	272732180	5080	5080	5080	5080	0
170	20231030	172800	272732180	5080	5080	5080	5080	0
171	20231030	172700	272732180	5080	5080	5080	5080	0
172	20231030	172600	272732180	5080	5080	5080	5080	0
173	20231030	172500	272732180	5080	5080	5080	5080	0
174	20231030	172400	272732180	5080	5080	5080	5080	0
175	20231030	172300	272732180	5080	5080	5080	5080	0
176	20231030	172200	272732180	5080	5080	5080	5080	0
177	20231030	172100	272732180	5080	5080	5080	5080	0
178	20231030	172000	272732180	5080	5080	5080	5080	0
179	20231030	171900	272732180	5080	5080	5080	5080	0
180	20231030	171800	272732180	5080	5080	5080	5080	0
181	20231030	171700	272732180	5080	5080	5080	5080	0
182	20231030	171600	272732180	5080	5080	5080	5080	1774
183	20231030	171500	272732180	5080	5080	5080	5080	0
184	20231030	171400	272732180	5080	5080	5080	5080	0
185	20231030	171300	272732180	5080	5080	5080	5080	0
186	20231030	171200	272732180	5080	5080	5080	5080	0
187	20231030	171100	272732180	5080	5080	5080	5080	0
188	20231030	171000	272732180	5080	5080	5080	5080	0
189	20231030	170900	272732180	5080	5080	5080	5080	0
190	20231030	170800	272732180	5080	5080	5080	5080	0
191	20231030	170700	272732180	5080	5080	5080	5080	0
192	20231030	170600	272732180	5080	5080	5080	5080	0
193	20231030	170500	272732180	5080	5080	5080	5080	0
194	20231030	170400	272732180	5080	5080	5080	5080	0
195	20231030	170300	272732180	5080	5080	5080	5080	0
196	20231030	170200	272732180	5080	5080	5080	5080	0
197	20231030	170100	272732180	5080	5080	5080	5080	0
198	20231030	170000	272732180	5080	5080	5080	5080	0
199	20231030	165900	272732180	5080	5080	5080	5080	0
200	20231030	165800	272732180	5080	5080	5080	5080	0
201	20231030	165700	272732180	5080	5080	5080	5080	0
202	20231030	165600	272732180	5080	5080	5080	5080	0
203	20231030	165500	272732180	5080	5080	5080	5080	0
204	20231030	165400	272732180	5080	5080	5080	5080	0
205	20231030	165300	272732180	5080	5080	5080	5080	0
206	20231030	165200	272732180	5080	5080	5080	5080	0
207	20231030	165100	272732180	5080	5080	5080	5080	0
208	20231030	165000	272732180	5080	5080	5080	5080	0
209	20231030	164900	272732180	5080	5080	5080	5080	0
210	20231030	164800	272732180	5080	5080	5080	5080	0
211	20231030	164700	272732180	5080	5080	5080	5080	0
212	20231030	164600	272732180	5080	5080	5080	5080	1774
213	20231030	164500	272732180	5080	5080	5080	5080	0
214	20231030	164400	272732180	5080	5080	5080	5080	0
215	20231030	164300	272732180	5080	5080	5080	5080	0
216	20231030	164200	272732180	5080	5080	5080	5080	0
217	20231030	164100	272732180	5080	5080	5080	5080	0
218	20231030	164000	272732180	5080	5080	5080	5080	0
219	20231030	163900	272732180	5080	5080	5080	5080	0
220	20231030	163800	272732180	5080	5080	5080	5080	0
221	20231030	163700	272732180	5080	5080	5080	5080	0
222	20231030	163600	272732180	5080	5080	5080	5080	0
223	20231030	163500	272732180	5080	5080	5080	5080	0
224	20231030	163400	272732180	5080	5080	5080	5080	0
225	20231030	163300	272732180	5080	5080	5080	5080	0
226	20231030	163200	272732180	5080	5080	5080	5080	0
227	20231030	163100	272732180	5080	5080	5080	5080	0
228	20231030	163000	272732180	5080	5080	5080	5080	0
229	20231030	162900	272732180	5080	5080	5080	5080	0
230	20231030	162800	272732180	5080	5080	5080	5080	0
231	20231030	162700	272732180	5080	5080	5080	5080	0
232	20231030	162600	272732180	5080	5080	5080	5080	0
233	20231030	162500	272732180	5080	5080	5080	5080	0
234	20231030	162400	272732180	5080	5080	5080	5080	0
235	20231030	162300	272732180	5080	5080	5080	5080	0
236	20231030	162200	272732180	5080	5080	5080	5080	0
237	20231030	162100	272732180	5080	5080	5080	5080	0
238	20231030	162000	272732180	5080	5080	5080	5080	0
239	20231030	161900	272732180	5080	5080	5080	5080	0
240	20231030	161800	272732180	5080	5080	5080	5080	0
241	20231030	161700	272732180	5080	5080	5080	5080	0
242	20231030	161600	272732180	5080	5080	5080	5080	1774
243	20231030	161500	272732180	5080	5080	5080	5080	0
244	20231030	161400	272732180	5080	5080	5080	5080	0
245	20231030	161300	272732180	5080	5080	5080	5080	0
246	20231030	161200	272732180	5080	5080	5080	5080	0
247	20231030	161100	272732180	5080	5080	5080	5080	0
248	20231030	161000	272732180	5080	5080	5080	5080	0
249	20231030	160900	272732180	5080	5080	5080	5080	0
250	20231030	160800	272732180	5080	5080	5080	5080	0
251	20231030	160700	272732180	5080	5080	5080	5080	0
252	20231030	160600	272732180	5080	5080	5080	5080	0
253	20231030	160500	272732180	5080	5080	5080	5080	0
254	20231030	160400	272732180	5080	5080	5080	5080	0
255	20231030	160300	272732180	5080	5080	5080	5080	0
256	20231030	160200	272732180	5080	5080	5080	5080	0
257	20231030	160100	272732180	5080	5080	5080	5080	0
258	20231030	160000	272732180	5080	5080	5080	5080	0
259	20231030	155900	272732180	5080	5080	5080	5080	0
260	20231030	155800	272732180	5080	5080	5080	5080	0
261	20231030	155700	272732180	5080	5080	5080	5080	0
262	20231030	155600	272732180	5080	5080	5080	5080	0
263	20231030	155500	272732180	5080	5080	5080	5080	0
264	20231030	155400	272732180	5080	5080	5080	5080	0
265	20231030	155300	272732180	5080	5080	5080	5080	0
266	20231030	155200	272732180	5080	5080	5080	5080	0
267	20231030	155100	272732180	5080	5080	5080	5080	0
268	20231030	155000	272732180	5080	5080	5080	5080	0
269	20231030	154900	272732180	5080	5080	5080	5080	0
270	20231030	154800	272732180	5080	5080	5080	5080	0
271	20231030	154700	272732180	5080	5080	5080	5080	0
272	20231030	154600	272732180	5080	5080	5080	5080	1774
273	20231030	154500	272732180	5080	5080	5080	5080	0
274	20231030	154400	272732180	5080	5080	5080	5080	0
275	20231030	154300	272732180	5080	5080	5080	5080	0
276	20231030	154200	272732180	5080	5080	5080	5080	0
277	20231030	154100	272732180	5080	5080	5080	5080	0
278	20231030	154000	272732180	5080	5080	5080	5080	0
279	20231030	153900	272732180	5080	5080	5080	5080	0
280	20231030	153800	272732180	5080	5080	5080	5080	0
281	20231030	153700	272732180	5080	5080	5080	5080	0
282	20231030	153600	272732180	5080	5080	5080	5080	0
283	20231030	153500	272732180	5080	5080	5080	5080	0
284	20231030	153400	272732180	5080	5080	5080	5080	0
285	20231030	153300	272732180	5080	5080	5080	5080	0
286	20231030	153200	272732180	5080	5080	5080	5080	0
287	20231030	153100	272732180	5080	5080	5080	5080	0
288	20231030	153000	272732180	5080	5080	5080	5080	1774
289	20231030	152900	263720260	5100	5100	5100	5100	0
290	20231030	152800	263720260	5100	5100	5100	5100	0
291	20231030	152700	263720260	5100	5100	5100	5100	0
292	20231030	152600	263720260	5100	5100	5100	5100	0
293	20231030	152500	263720260	5100	5100	5100	5100	0
294	20231030	152400	263720260	5100	5100	5100	5100	0
295	20231030	152300	263720260	5100	5100	5100	5100	0
296	20231030	152200	263720260	5100	5100	5100	5100	0
297	20231030	152100	263720260	5100	5100	5100	5100	0
298	20231030	152000	263720260	5100	5100	5100	5100	0
299	20231030	151900	263720260	5100	5100	5110	5100	1398
300	20231030	151800	256589570	5110	5110	5110	5110	0
301	20231030	151700	256589570	5110	5100	5110	5100	503
302	20231030	151600	254024240	5100	5100	5100	5100	600
303	20231030	151500	250964240	5100	5100	5100	5100	200
304	20231030	151400	249944240	5100	5100	5100	5100	1
305	20231030	151300	249939140	5100	5100	5100	5090	1018
306	20231030	151200	244747350	5110	5100	5110	5100	2
307	20231030	151100	244737140	5100	5100	5100	5100	572
308	20231030	151000	241819940	5090	5090	5090	5090	0
309	20231030	150900	241819940	5090	5090	5090	5090	0
310	20231030	150800	241819940	5090	5090	5090	5090	301
311	20231030	150700	240287850	5100	5100	5100	5100	55
312	20231030	150600	240007350	5110	5110	5110	5110	0
313	20231030	150500	240007350	5110	5110	5110	5110	1
314	20231030	150400	240002240	5110	5110	5110	5110	0
315	20231030	150300	240002240	5110	5110	5110	5110	0
316	20231030	150200	240002240	5110	5110	5110	5110	0
317	20231030	150100	240002240	5110	5110	5110	5110	50
318	20231030	150000	239746740	5110	5110	5110	5110	0
319	20231030	145900	239746740	5110	5110	5110	5110	0
320	20231030	145800	239746740	5110	5110	5110	5110	2
321	20231030	145700	239736520	5110	5110	5110	5110	5
322	20231030	145600	239710970	5110	5110	5110	5110	1
323	20231030	145500	239705860	5090	5090	5090	5090	49
324	20231030	145400	239456450	5090	5090	5090	5090	597
325	20231030	145300	236417720	5110	5110	5110	5110	0
326	20231030	145200	236417720	5110	5110	5110	5110	1
327	20231030	145100	236412610	5100	5100	5100	5100	501
328	20231030	145000	233857510	5100	5100	5100	5100	0
329	20231030	144900	233857510	5100	5100	5100	5100	40
330	20231030	144800	233653510	5100	5090	5100	5090	279
331	20231030	144700	232232620	5110	5110	5110	5110	4
332	20231030	144600	232212180	5110	5110	5110	5110	0
333	20231030	144500	232212180	5110	5110	5110	5110	0
334	20231030	144400	232212180	5110	5110	5110	5110	0
335	20231030	144300	232212180	5110	5110	5110	5110	0
336	20231030	144200	232212180	5110	5110	5110	5110	0
337	20231030	144100	232212180	5110	5110	5110	5110	0
338	20231030	144000	232212180	5110	5110	5110	5110	2
339	20231030	143900	232201960	5110	5090	5110	5090	103
340	20231030	143800	231677670	5090	5090	5090	5090	1
341	20231030	143700	231672580	5110	5110	5110	5110	40
342	20231030	143600	231468180	5110	5110	5110	5110	0
343	20231030	143500	231468180	5110	5110	5110	5110	4
344	20231030	143400	231447740	5110	5110	5110	5110	4
345	20231030	143300	231427300	5110	5110	5110	5110	0
346	20231030	143200	231427300	5110	5110	5110	5110	0
347	20231030	143100	231427300	5110	5110	5110	5110	0
348	20231030	143000	231427300	5110	5110	5110	5110	0
349	20231030	142900	231427300	5110	5110	5110	5110	3
350	20231030	142800	231411970	5110	5110	5110	5110	2
351	20231030	142700	231401750	5110	5110	5110	5110	4
352	20231030	142600	231381310	5110	5110	5110	5110	0
353	20231030	142500	231381310	5110	5110	5110	5110	0
354	20231030	142400	231381310	5110	5110	5110	5110	0
355	20231030	142300	231381310	5110	5110	5110	5110	500
356	20231030	142200	228826310	5110	5110	5110	5110	0
357	20231030	142100	228826310	5110	5110	5110	5110	0
358	20231030	142000	228826310	5110	5110	5110	5110	91
359	20231030	141900	228361300	5110	5110	5110	5110	300
360	20231030	141800	226828300	5110	5110	5110	5110	0
361	20231030	141700	226828300	5110	5110	5110	5110	0
362	20231030	141600	226828300	5110	5110	5110	5110	0
363	20231030	141500	226828300	5110	5110	5110	5110	0
364	20231030	141400	226828300	5110	5110	5110	5110	4
365	20231030	141300	226807860	5110	5110	5110	5110	0
366	20231030	141200	226807860	5110	5110	5110	5110	0
367	20231030	141100	226807860	5110	5110	5110	5110	0
368	20231030	141000	226807860	5110	5100	5110	5100	32
369	20231030	140900	226644350	5080	5090	5090	5080	1488
370	20231030	140800	219084670	5100	5100	5100	5100	0
371	20231030	140700	219084670	5100	5100	5100	5100	2
372	20231030	140600	219074470	5100	5100	5100	5100	0
373	20231030	140500	219074470	5100	5100	5100	5100	117
374	20231030	140400	218477770	5120	5120	5120	5120	0
375	20231030	140300	218477770	5120	5120	5120	5120	0
376	20231030	140200	218477770	5120	5120	5120	5120	0
377	20231030	140100	218477770	5120	5120	5120	5120	0
378	20231030	140000	218477770	5120	5120	5120	5120	0
379	20231030	135900	218477770	5120	5120	5120	5120	0
380	20231030	135800	218477770	5120	5120	5120	5120	0
381	20231030	135700	218477770	5120	5120	5120	5120	3
382	20231030	135600	218462410	5120	5120	5120	5120	0
383	20231030	135500	218462410	5120	5120	5120	5120	0
384	20231030	135400	218462410	5120	5120	5120	5120	3
385	20231030	135300	218447050	5120	5090	5120	5090	1579
386	20231030	135200	210379820	5100	5100	5100	5100	21
387	20231030	135100	210272720	5110	5110	5110	5110	3
388	20231030	135000	210257390	5100	5100	5100	5100	0
389	20231030	134900	210257390	5100	5100	5100	5100	0
390	20231030	134800	210257390	5100	5100	5100	5100	0
391	20231030	134700	210257390	5100	5100	5100	5100	0
392	20231030	134600	210257390	5100	5100	5100	5100	142
393	20231030	134500	209533190	5090	5090	5090	5090	0
394	20231030	134400	209533190	5090	5090	5090	5090	0
395	20231030	134300	209533190	5090	5090	5090	5090	0
396	20231030	134200	209533190	5090	5090	5090	5090	200
397	20231030	134100	208515190	5090	5090	5090	5090	1000
398	20231030	134000	203425190	5100	5100	5100	5100	8
399	20231030	133900	203384390	5090	5080	5090	5080	902
400	20231030	133800	198793570	5090	5090	5090	5090	0
401	20231030	133700	198793570	5090	5090	5090	5090	2134
402	20231030	133600	187931510	5100	5100	5100	5100	1
403	20231030	133500	187926410	5090	5090	5090	5090	33
404	20231030	133400	187758440	5100	5100	5100	5100	0
405	20231030	133300	187758440	5100	5100	5100	5100	7
406	20231030	133200	187722740	5110	5110	5110	5110	0
407	20231030	133100	187722740	5110	5100	5110	5100	10
408	20231030	133000	187671700	5100	5100	5100	5100	0
409	20231030	132900	187671700	5100	5100	5100	5100	0
410	20231030	132800	187671700	5100	5100	5100	5100	0
411	20231030	132700	187671700	5100	5100	5100	5100	0
412	20231030	132600	187671700	5100	5100	5100	5100	0
413	20231030	132500	187671700	5100	5100	5100	5100	95
414	20231030	132400	187187200	5100	5110	5110	5100	24
415	20231030	132300	187064790	5100	5100	5100	5100	250
416	20231030	132200	185789790	5110	5110	5110	5110	0
417	20231030	132100	185789790	5110	5110	5110	5110	6
418	20231030	132000	185759130	5100	5100	5100	5100	6
419	20231030	131900	185728530	5110	5110	5110	5110	500
420	20231030	131800	183173530	5110	5110	5110	5110	95
421	20231030	131700	182688080	5110	5110	5110	5110	0
422	20231030	131600	182688080	5110	5110	5110	5110	0
423	20231030	131500	182688080	5110	5110	5110	5110	3
424	20231030	131400	182672750	5110	5110	5110	5110	0
425	20231030	131300	182672750	5110	5110	5110	5100	409
426	20231030	131200	180582770	5110	5110	5110	5110	4
427	20231030	131100	180562330	5110	5110	5110	5110	0
428	20231030	131000	180562330	5110	5110	5110	5110	0
429	20231030	130900	180562330	5110	5110	5110	5110	0
430	20231030	130800	180562330	5110	5110	5110	5110	0
431	20231030	130700	180562330	5110	5110	5110	5110	6
432	20231030	130600	180531670	5080	5080	5080	5080	4
433	20231030	130500	180511350	5080	5080	5080	5080	2
434	20231030	130400	180501190	5110	5110	5110	5110	1
435	20231030	130300	180496080	5110	5110	5110	5110	0
436	20231030	130200	180496080	5110	5090	5110	5090	201
437	20231030	130100	179472970	5110	5110	5110	5110	0
438	20231030	130000	179472970	5110	5100	5110	5100	1140
439	20231030	125900	173647660	5090	5090	5090	5090	50
440	20231030	125800	173393160	5100	5100	5100	5100	7
441	20231030	125700	173357460	5100	5100	5100	5100	0
442	20231030	125600	173357460	5100	5100	5100	5100	0
443	20231030	125500	173357460	5100	5100	5100	5100	34
444	20231030	125400	173184060	5110	5110	5110	5110	0
445	20231030	125300	173184060	5110	5110	5110	5110	39
446	20231030	125200	172984770	5110	5110	5110	5110	0
447	20231030	125100	172984770	5110	5110	5110	5110	0
448	20231030	125000	172984770	5110	5110	5110	5110	0
449	20231030	124900	172984770	5110	5100	5110	5100	4
450	20231030	124800	172964360	5100	5100	5100	5100	100
451	20231030	124700	172454360	5110	5110	5110	5110	0
452	20231030	124600	172454360	5110	5110	5110	5110	0
453	20231030	124500	172454360	5110	5110	5110	5110	0
454	20231030	124400	172454360	5110	5110	5110	5110	1
455	20231030	124300	172449250	5110	5110	5110	5110	0
456	20231030	124200	172449250	5110	5110	5110	5110	4
457	20231030	124100	172428810	5110	5110	5110	5110	10
458	20231030	124000	172377710	5100	5100	5100	5100	214
459	20231030	123900	171286310	5080	5080	5080	5080	0
460	20231030	123800	171286310	5080	5080	5080	5080	0
461	20231030	123700	171286310	5080	5080	5080	5080	0
462	20231030	123600	171286310	5080	5080	5080	5080	21
463	20231030	123500	171179630	5070	5070	5070	5070	0
464	20231030	123400	171179630	5070	5070	5070	5070	735
465	20231030	123300	167453180	5100	5100	5100	5100	0
466	20231030	123200	167453180	5100	5100	5100	5100	1443
467	20231030	123100	160093880	5100	5100	5100	5060	2172
468	20231030	123000	149064140	5100	5100	5100	5100	50
469	20231030	122900	148809140	5100	5100	5100	5100	350
470	20231030	122800	147024140	5100	5100	5100	5100	266
471	20231030	122700	145667540	5110	5110	5110	5110	0
472	20231030	122600	145667540	5110	5110	5110	5110	0
473	20231030	122500	145667540	5110	5110	5110	5110	0
474	20231030	122400	145667540	5110	5110	5110	5110	4
475	20231030	122300	145647100	5110	5110	5110	5110	3
476	20231030	122200	145631770	5110	5110	5110	5110	3
477	20231030	122100	145616440	5110	5110	5110	5110	0
478	20231030	122000	145616440	5110	5110	5110	5110	0
479	20231030	121900	145616440	5110	5110	5110	5110	0
480	20231030	121800	145616440	5110	5110	5110	5110	0
481	20231030	121700	145616440	5110	5110	5110	5110	0
482	20231030	121600	145616440	5110	5110	5110	5110	12
483	20231030	121500	145555120	5110	5110	5110	5110	0
484	20231030	121400	145555120	5110	5110	5110	5110	0
485	20231030	121300	145555120	5110	5110	5110	5110	0
486	20231030	121200	145555120	5110	5110	5110	5110	0
487	20231030	121100	145555120	5110	5080	5110	5070	2002
488	20231030	121000	135394970	5110	5110	5110	5110	1
489	20231030	120900	135389860	5080	5090	5090	5080	493
490	20231030	120800	132882120	5090	5090	5090	5090	2
491	20231030	120700	132871940	5090	5090	5090	5090	0
492	20231030	120600	132871940	5090	5090	5090	5090	0
493	20231030	120500	132871940	5090	5100	5100	5090	1000
494	20231030	120400	127781120	5110	5110	5110	5110	0
495	20231030	120300	127781120	5110	5110	5110	5110	1
496	20231030	120200	127776010	5110	5100	5110	5100	8
497	20231030	120100	127735200	5100	5100	5100	5100	0
498	20231030	120000	127735200	5100	5100	5100	5100	10
499	20231030	115900	127684200	5100	5100	5100	5100	1000
500	20231030	115800	122584200	5110	5110	5110	5110	0
501	20231030	115700	122584200	5110	5110	5110	5110	0
502	20231030	115600	122584200	5110	5110	5110	5110	20
503	20231030	115500	122482000	5110	5110	5110	5110	0
504	20231030	115400	122482000	5110	5110	5110	5110	0
505	20231030	115300	122482000	5110	5110	5110	5110	0
506	20231030	115200	122482000	5110	5110	5110	5110	0
507	20231030	115100	122482000	5110	5110	5110	5110	0
508	20231030	115000	122482000	5110	5110	5110	5110	190
509	20231030	114900	121511100	5110	5110	5110	5110	748
510	20231030	114800	117688820	5120	5120	5120	5120	6
511	20231030	114700	117658100	5120	5130	5130	5120	1736
512	20231030	114600	108757800	5140	5140	5140	5140	4
513	20231030	114500	108737240	5130	5130	5130	5130	307
514	20231030	114400	107162330	5120	5120	5120	5120	0
515	20231030	114300	107162330	5120	5120	5120	5120	0
516	20231030	114200	107162330	5120	5120	5120	5120	50
517	20231030	114100	106906330	5120	5120	5120	5120	1
518	20231030	114000	106901210	5130	5130	5130	5130	0
519	20231030	113900	106901210	5130	5130	5130	5130	0
520	20231030	113800	106901210	5130	5130	5130	5130	0
521	20231030	113700	106901210	5130	5130	5130	5130	0
522	20231030	113600	106901210	5130	5130	5130	5130	0
523	20231030	113500	106901210	5130	5130	5130	5130	4
524	20231030	113400	106880690	5130	5130	5130	5130	0
525	20231030	113300	106880690	5130	5130	5130	5130	10
526	20231030	113200	106829390	5140	5120	5140	5120	529
527	20231030	113100	104118340	5120	5120	5120	5120	401
528	20231030	113000	102065220	5120	5120	5120	5120	119
529	20231030	112900	101455940	5120	5120	5120	5120	0
530	20231030	112800	101455940	5120	5110	5120	5110	3438
531	20231030	112700	83887030	5110	5110	5110	5110	0
532	20231030	112600	83887030	5110	5110	5110	5110	0
533	20231030	112500	83887030	5110	5110	5110	5110	0
534	20231030	112400	83887030	5110	5110	5110	5110	3
535	20231030	112300	83871700	5110	5110	5110	5110	3
536	20231030	112200	83856370	5110	5100	5110	5100	54
537	20231030	112100	83580930	5090	5090	5090	5090	0
538	20231030	112000	83580930	5090	5090	5090	5090	664
539	20231030	111900	80201170	5090	5090	5090	5090	0
540	20231030	111800	80201170	5090	5090	5090	5090	326
541	20231030	111700	78541830	5080	5080	5080	5080	0
542	20231030	111600	78541830	5080	5080	5080	5080	76
543	20231030	111500	78155750	5080	5080	5080	5080	10
544	20231030	111400	78104950	5080	5090	5090	5080	7
545	20231030	111300	78069330	5070	5080	5080	5070	260
546	20231030	111200	76749710	5090	5090	5090	5090	1
547	20231030	111100	76744620	5090	5090	5090	5090	0
548	20231030	111000	76744620	5090	5090	5090	5090	0
549	20231030	110900	76744620	5090	5100	5100	5090	25
550	20231030	110800	76617290	5090	5090	5090	5090	6
551	20231030	110700	76586750	5100	5100	5100	5100	0
552	20231030	110600	76586750	5100	5100	5100	5100	1
553	20231030	110500	76581650	5100	5090	5100	5090	4
554	20231030	110400	76561260	5100	5100	5100	5100	1
555	20231030	110300	76556160	5090	5090	5090	5090	0
556	20231030	110200	76556160	5090	5090	5090	5090	1
557	20231030	110100	76551070	5110	5110	5110	5110	0
558	20231030	110000	76551070	5110	5110	5110	5110	0
559	20231030	105900	76551070	5110	5110	5110	5110	0
560	20231030	105800	76551070	5110	5110	5110	5110	0
561	20231030	105700	76551070	5110	5110	5110	5110	3
562	20231030	105600	76535740	5110	5110	5110	5110	0
563	20231030	105500	76535740	5110	5070	5110	5070	10
564	20231030	105400	76484800	5110	5110	5110	5110	0
565	20231030	105300	76484800	5110	5110	5110	5110	1
566	20231030	105200	76479690	5110	5110	5110	5110	0
567	20231030	105100	76479690	5110	5110	5110	5110	0
568	20231030	105000	76479690	5110	5110	5110	5110	0
569	20231030	104900	76479690	5110	5110	5110	5110	0
570	20231030	104800	76479690	5110	5110	5110	5110	0
571	20231030	104700	76479690	5110	5110	5110	5110	0
572	20231030	104600	76479690	5110	5110	5110	5110	1
573	20231030	104500	76474580	5070	5110	5110	5070	31
574	20231030	104400	76317370	5070	5070	5070	5070	104
575	20231030	104300	75790090	5110	5110	5110	5110	0
576	20231030	104200	75790090	5110	5110	5110	5110	0
577	20231030	104100	75790090	5110	5110	5110	5110	0
578	20231030	104000	75790090	5110	5110	5110	5110	0
579	20231030	103900	75790090	5110	5110	5110	5110	0
580	20231030	103800	75790090	5110	5110	5110	5110	0
581	20231030	103700	75790090	5110	5110	5110	5110	0
582	20231030	103600	75790090	5110	5110	5110	5110	0
583	20231030	103500	75790090	5110	5110	5110	5110	0
584	20231030	103400	75790090	5110	5110	5110	5110	0
585	20231030	103300	75790090	5110	5090	5110	5080	932
586	20231030	103200	71051560	5090	5110	5110	5090	62
587	20231030	103100	70735960	5110	5110	5110	5110	0
588	20231030	103000	70735960	5110	5110	5110	5110	5
589	20231030	102900	70710410	5120	5120	5120	5120	0
590	20231030	102800	70710410	5120	5120	5120	5120	0
591	20231030	102700	70710410	5120	5120	5120	5120	0
592	20231030	102600	70710410	5120	5120	5120	5120	0
593	20231030	102500	70710410	5120	5120	5120	5120	0
594	20231030	102400	70710410	5120	5120	5120	5120	0
595	20231030	102300	70710410	5120	5120	5120	5120	0
596	20231030	102200	70710410	5120	5120	5120	5120	0
597	20231030	102100	70710410	5120	5120	5120	5120	28
598	20231030	102000	70567050	5120	5120	5120	5120	105
599	20231030	101900	70029450	5120	5120	5120	5120	0
600	20231030	101800	70029450	5120	5120	5120	5120	6
601	20231030	101700	69998730	5090	5090	5090	5090	0
602	20231030	101600	69998730	5090	5090	5090	5090	10
603	20231030	101500	69947830	5120	5120	5120	5120	1
604	20231030	101400	69942710	5120	5120	5120	5120	1
605	20231030	101300	69937590	5090	5120	5120	5090	28
606	20231030	101200	69794940	5120	5120	5120	5120	0
607	20231030	101100	69794940	5120	5120	5120	5120	0
608	20231030	101000	69794940	5120	5120	5120	5120	4
609	20231030	100900	69774460	5120	5120	5120	5120	13
610	20231030	100800	69707900	5120	5120	5120	5120	510
611	20231030	100700	67096700	5120	5120	5120	5120	500
612	20231030	100600	64536700	5120	5120	5120	5120	0
613	20231030	100500	64536700	5120	5120	5120	5120	8
614	20231030	100400	64495740	5110	5110	5110	5110	0
615	20231030	100300	64495740	5110	5110	5110	5110	0
616	20231030	100200	64495740	5110	5110	5110	5110	1
617	20231030	100100	64490630	5110	5110	5110	5110	203
618	20231030	100000	63453300	5090	5090	5090	5090	102
619	20231030	095900	62934120	5110	5110	5110	5110	0
620	20231030	095800	62934120	5110	5120	5120	5110	3
621	20231030	095700	62918770	5120	5080	5120	5080	64
622	20231030	095600	62593490	5120	5120	5120	5120	0
623	20231030	095500	62593490	5120	5120	5120	5120	0
624	20231030	095400	62593490	5120	5120	5120	5120	0
625	20231030	095300	62593490	5120	5120	5120	5120	30
626	20231030	095200	62439890	5120	5120	5120	5120	0
627	20231030	095100	62439890	5120	5080	5120	5080	2
628	20231030	095000	62429690	5080	5080	5080	5080	300
629	20231030	094900	60905690	5120	5120	5120	5120	0
630	20231030	094800	60905690	5120	5120	5120	5120	2
631	20231030	094700	60895450	5120	5070	5120	5070	141
632	20231030	094600	60180530	5120	5120	5120	5120	13
633	20231030	094500	60113970	5120	5070	5120	5070	21
634	20231030	094400	60007450	5120	5120	5120	5120	4
635	20231030	094300	59986970	5120	5120	5120	5120	0
636	20231030	094200	59986970	5120	5120	5120	5070	68
637	20231030	094100	59641860	5070	5120	5120	5070	12
638	20231030	094000	59580470	5120	5080	5120	5080	1392
639	20231030	093900	52503110	5120	5090	5120	5080	305
640	20231030	093800	50952600	5120	5120	5120	5120	1
641	20231030	093700	50947480	5120	5120	5120	5120	8
642	20231030	093600	50906520	5120	5120	5120	5120	9
643	20231030	093500	50860440	5120	5120	5120	5120	50
644	20231030	093400	50604440	5120	5120	5120	5120	0
645	20231030	093300	50604440	5120	5120	5120	5090	41
646	20231030	093200	50394970	5120	5120	5120	5120	17
647	20231030	093100	50307930	5120	5120	5120	5120	15
648	20231030	093000	50231130	5120	5120	5120	5120	1
649	20231030	092900	50226010	5120	5120	5120	5120	5
650	20231030	092800	50200410	5130	5130	5130	5130	0
651	20231030	092700	50200410	5130	5130	5130	5130	223
652	20231030	092600	49056420	5130	5080	5130	5080	2
653	20231030	092500	49046210	5080	5090	5090	5080	99
654	20231030	092400	48543280	5100	5100	5100	5100	11
655	20231030	092300	48487180	5120	5120	5120	5120	74
656	20231030	092200	48108300	5130	5130	5130	5130	0
657	20231030	092100	48108300	5130	5130	5130	5130	0
658	20231030	092000	48108300	5130	5130	5130	5130	0
659	20231030	091900	48108300	5130	5130	5130	5130	4
660	20231030	091800	48087780	5130	5080	5130	5080	1011
661	20231030	091700	42946110	5080	5080	5080	5080	35
662	20231030	091600	42768310	5090	5090	5090	5090	0
663	20231030	091500	42768310	5090	5090	5090	5090	22
664	20231030	091400	42656330	5080	5080	5080	5080	0
665	20231030	091300	42656330	5080	5090	5090	5080	210
666	20231030	091200	41588440	5130	5130	5130	5090	20
667	20231030	091100	41485910	5130	5130	5130	5130	3
668	20231030	091000	41470520	5130	5100	5130	5100	48
669	20231030	090900	41225170	5100	5100	5100	5100	15
670	20231030	090800	41148670	5100	5100	5100	5100	59
671	20231030	090700	40847770	5100	5080	5100	5080	3900
672	20231030	090600	20962210	5100	5100	5100	5100	0
673	20231030	090500	20962210	5100	5070	5100	5070	18
674	20231030	090400	20870620	5050	5050	5050	5050	4
675	20231030	090300	20850420	5050	5020	5050	5020	55
676	20231030	090200	20572730	5010	5010	5010	5010	0
677	20231030	090100	20572730	5010	5050	5050	5010	1501
678	20231030	090000	13051050	5010	5010	5010	5010	2605