KissMeData/053300/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193400	195790665	4430	4430	4430	4430	600
3	20231030	193300	195790665	4430	4430	4430	4430	0
4	20231030	193200	195790665	4430	4430	4430	4430	0
5	20231030	193100	195790665	4430	4430	4430	4430	0
6	20231030	193000	195790665	4430	4430	4430	4430	0
7	20231030	192900	195790665	4430	4430	4430	4430	0
8	20231030	192800	195790665	4430	4430	4430	4430	0
9	20231030	192700	195790665	4430	4430	4430	4430	0
10	20231030	192600	195790665	4430	4430	4430	4430	0
11	20231030	192500	195790665	4430	4430	4430	4430	0
12	20231030	192400	195790665	4430	4430	4430	4430	0
13	20231030	192300	195790665	4430	4430	4430	4430	0
14	20231030	192200	195790665	4430	4430	4430	4430	0
15	20231030	192100	195790665	4430	4430	4430	4430	0
16	20231030	192000	195790665	4430	4430	4430	4430	0
17	20231030	191900	195790665	4430	4430	4430	4430	0
18	20231030	191800	195790665	4430	4430	4430	4430	0
19	20231030	191700	195790665	4430	4430	4430	4430	0
20	20231030	191600	195790665	4430	4430	4430	4430	0
21	20231030	191500	195790665	4430	4430	4430	4430	0
22	20231030	191400	195790665	4430	4430	4430	4430	0
23	20231030	191300	195790665	4430	4430	4430	4430	0
24	20231030	191200	195790665	4430	4430	4430	4430	0
25	20231030	191100	195790665	4430	4430	4430	4430	0
26	20231030	191000	195790665	4430	4430	4430	4430	0
27	20231030	190900	195790665	4430	4430	4430	4430	0
28	20231030	190800	195790665	4430	4430	4430	4430	0
29	20231030	190700	195790665	4430	4430	4430	4430	0
30	20231030	190600	195790665	4430	4430	4430	4430	0
31	20231030	190500	195790665	4430	4430	4430	4430	0
32	20231030	190400	195790665	4430	4430	4430	4430	600
33	20231030	190300	195790665	4430	4430	4430	4430	0
34	20231030	190200	195790665	4430	4430	4430	4430	0
35	20231030	190100	195790665	4430	4430	4430	4430	0
36	20231030	190000	195790665	4430	4430	4430	4430	0
37	20231030	185900	195790665	4430	4430	4430	4430	0
38	20231030	185800	195790665	4430	4430	4430	4430	0
39	20231030	185700	195790665	4430	4430	4430	4430	0
40	20231030	185600	195790665	4430	4430	4430	4430	0
41	20231030	185500	195790665	4430	4430	4430	4430	0
42	20231030	185400	195790665	4430	4430	4430	4430	0
43	20231030	185300	195790665	4430	4430	4430	4430	0
44	20231030	185200	195790665	4430	4430	4430	4430	0
45	20231030	185100	195790665	4430	4430	4430	4430	0
46	20231030	185000	195790665	4430	4430	4430	4430	0
47	20231030	184900	195790665	4430	4430	4430	4430	0
48	20231030	184800	195790665	4430	4430	4430	4430	0
49	20231030	184700	195790665	4430	4430	4430	4430	0
50	20231030	184600	195790665	4430	4430	4430	4430	0
51	20231030	184500	195790665	4430	4430	4430	4430	0
52	20231030	184400	195790665	4430	4430	4430	4430	0
53	20231030	184300	195790665	4430	4430	4430	4430	0
54	20231030	184200	195790665	4430	4430	4430	4430	0
55	20231030	184100	195790665	4430	4430	4430	4430	0
56	20231030	184000	195790665	4430	4430	4430	4430	0
57	20231030	183900	195790665	4430	4430	4430	4430	0
58	20231030	183800	195790665	4430	4430	4430	4430	0
59	20231030	183700	195790665	4430	4430	4430	4430	0
60	20231030	183600	195790665	4430	4430	4430	4430	0
61	20231030	183500	195790665	4430	4430	4430	4430	0
62	20231030	183400	195790665	4430	4430	4430	4430	600
63	20231030	183300	195790665	4430	4430	4430	4430	0
64	20231030	183200	195790665	4430	4430	4430	4430	0
65	20231030	183100	195790665	4430	4430	4430	4430	0
66	20231030	183000	195790665	4430	4430	4430	4430	0
67	20231030	182900	195790665	4430	4430	4430	4430	0
68	20231030	182800	195790665	4430	4430	4430	4430	0
69	20231030	182700	195790665	4430	4430	4430	4430	0
70	20231030	182600	195790665	4430	4430	4430	4430	0
71	20231030	182500	195790665	4430	4430	4430	4430	0
72	20231030	182400	195790665	4430	4430	4430	4430	0
73	20231030	182300	195790665	4430	4430	4430	4430	0
74	20231030	182200	195790665	4430	4430	4430	4430	0
75	20231030	182100	195790665	4430	4430	4430	4430	0
76	20231030	182000	195790665	4430	4430	4430	4430	0
77	20231030	181900	195790665	4430	4430	4430	4430	0
78	20231030	181800	195790665	4430	4430	4430	4430	0
79	20231030	181700	195790665	4430	4430	4430	4430	0
80	20231030	181600	195790665	4430	4430	4430	4430	0
81	20231030	181500	195790665	4430	4430	4430	4430	0
82	20231030	181400	195790665	4430	4430	4430	4430	0
83	20231030	181300	195790665	4430	4430	4430	4430	0
84	20231030	181200	195790665	4430	4430	4430	4430	0
85	20231030	181100	195790665	4430	4430	4430	4430	0
86	20231030	181000	195790665	4430	4430	4430	4430	0
87	20231030	180900	195790665	4430	4430	4430	4430	0
88	20231030	180800	195790665	4430	4430	4430	4430	0
89	20231030	180700	195790665	4430	4430	4430	4430	0
90	20231030	180600	195790665	4430	4430	4430	4430	0
91	20231030	180500	195790665	4430	4430	4430	4430	0
92	20231030	180400	195790665	4430	4430	4430	4430	600
93	20231030	180300	195790665	4430	4430	4430	4430	0
94	20231030	180200	195790665	4430	4430	4430	4430	0
95	20231030	180100	195790665	4430	4430	4430	4430	0
96	20231030	180000	195790665	4430	4430	4430	4430	0
97	20231030	175900	195790665	4430	4430	4430	4430	0
98	20231030	175800	195790665	4430	4430	4430	4430	0
99	20231030	175700	195790665	4430	4430	4430	4430	0
100	20231030	175600	195790665	4430	4430	4430	4430	0
101	20231030	175500	195790665	4430	4430	4430	4430	0
102	20231030	175400	195790665	4430	4430	4430	4430	0
103	20231030	175300	195790665	4430	4430	4430	4430	0
104	20231030	175200	195790665	4430	4430	4430	4430	0
105	20231030	175100	195790665	4430	4430	4430	4430	0
106	20231030	175000	195790665	4430	4430	4430	4430	0
107	20231030	174900	195790665	4430	4430	4430	4430	0
108	20231030	174800	195790665	4430	4430	4430	4430	0
109	20231030	174700	195790665	4430	4430	4430	4430	0
110	20231030	174600	195790665	4430	4430	4430	4430	0
111	20231030	174500	195790665	4430	4430	4430	4430	0
112	20231030	174400	195790665	4430	4430	4430	4430	0
113	20231030	174300	195790665	4430	4430	4430	4430	0
114	20231030	174200	195790665	4430	4430	4430	4430	0
115	20231030	174100	195790665	4430	4430	4430	4430	0
116	20231030	174000	195790665	4430	4430	4430	4430	0
117	20231030	173900	195790665	4430	4430	4430	4430	0
118	20231030	173800	195790665	4430	4430	4430	4430	0
119	20231030	173700	195790665	4430	4430	4430	4430	0
120	20231030	173600	195790665	4430	4430	4430	4430	0
121	20231030	173500	195790665	4430	4430	4430	4430	0
122	20231030	173400	195790665	4430	4430	4430	4430	600
123	20231030	173300	195790665	4430	4430	4430	4430	0
124	20231030	173200	195790665	4430	4430	4430	4430	0
125	20231030	173100	195790665	4430	4430	4430	4430	0
126	20231030	173000	195790665	4430	4430	4430	4430	0
127	20231030	172900	195790665	4430	4430	4430	4430	0
128	20231030	172800	195790665	4430	4430	4430	4430	0
129	20231030	172700	195790665	4430	4430	4430	4430	0
130	20231030	172600	195790665	4430	4430	4430	4430	0
131	20231030	172500	195790665	4430	4430	4430	4430	0
132	20231030	172400	195790665	4430	4430	4430	4430	0
133	20231030	172300	195790665	4430	4430	4430	4430	0
134	20231030	172200	195790665	4430	4430	4430	4430	0
135	20231030	172100	195790665	4430	4430	4430	4430	0
136	20231030	172000	195790665	4430	4430	4430	4430	0
137	20231030	171900	195790665	4430	4430	4430	4430	0
138	20231030	171800	195790665	4430	4430	4430	4430	0
139	20231030	171700	195790665	4430	4430	4430	4430	0
140	20231030	171600	195790665	4430	4430	4430	4430	0
141	20231030	171500	195790665	4430	4430	4430	4430	0
142	20231030	171400	195790665	4430	4430	4430	4430	0
143	20231030	171300	195790665	4430	4430	4430	4430	0
144	20231030	171200	195790665	4430	4430	4430	4430	0
145	20231030	171100	195790665	4430	4430	4430	4430	0
146	20231030	171000	195790665	4430	4430	4430	4430	0
147	20231030	170900	195790665	4430	4430	4430	4430	0
148	20231030	170800	195790665	4430	4430	4430	4430	0
149	20231030	170700	195790665	4430	4430	4430	4430	0
150	20231030	170600	195790665	4430	4430	4430	4430	0
151	20231030	170500	195790665	4430	4430	4430	4430	0
152	20231030	170400	195790665	4430	4430	4430	4430	600
153	20231030	170300	195790665	4430	4430	4430	4430	0
154	20231030	170200	195790665	4430	4430	4430	4430	0
155	20231030	170100	195790665	4430	4430	4430	4430	0
156	20231030	170000	195790665	4430	4430	4430	4430	0
157	20231030	165900	195790665	4430	4430	4430	4430	0
158	20231030	165800	195790665	4430	4430	4430	4430	0
159	20231030	165700	195790665	4430	4430	4430	4430	0
160	20231030	165600	195790665	4430	4430	4430	4430	0
161	20231030	165500	195790665	4430	4430	4430	4430	0
162	20231030	165400	195790665	4430	4430	4430	4430	0
163	20231030	165300	195790665	4430	4430	4430	4430	0
164	20231030	165200	195790665	4430	4430	4430	4430	0
165	20231030	165100	195790665	4430	4430	4430	4430	0
166	20231030	165000	195790665	4430	4430	4430	4430	0
167	20231030	164900	195790665	4430	4430	4430	4430	0
168	20231030	164800	195790665	4430	4430	4430	4430	0
169	20231030	164700	195790665	4430	4430	4430	4430	0
170	20231030	164600	195790665	4430	4430	4430	4430	0
171	20231030	164500	195790665	4430	4430	4430	4430	0
172	20231030	164400	195790665	4430	4430	4430	4430	0
173	20231030	164300	195790665	4430	4430	4430	4430	0
174	20231030	164200	195790665	4430	4430	4430	4430	0
175	20231030	164100	195790665	4430	4430	4430	4430	0
176	20231030	164000	195790665	4430	4430	4430	4430	0
177	20231030	163900	195790665	4430	4430	4430	4430	0
178	20231030	163800	195790665	4430	4430	4430	4430	0
179	20231030	163700	195790665	4430	4430	4430	4430	0
180	20231030	163600	195790665	4430	4430	4430	4430	0
181	20231030	163500	195790665	4430	4430	4430	4430	0
182	20231030	163400	195790665	4430	4430	4430	4430	600
183	20231030	163300	195790665	4430	4430	4430	4430	0
184	20231030	163200	195790665	4430	4430	4430	4430	0
185	20231030	163100	195790665	4430	4430	4430	4430	0
186	20231030	163000	195790665	4430	4430	4430	4430	0
187	20231030	162900	195790665	4430	4430	4430	4430	0
188	20231030	162800	195790665	4430	4430	4430	4430	0
189	20231030	162700	195790665	4430	4430	4430	4430	0
190	20231030	162600	195790665	4430	4430	4430	4430	0
191	20231030	162500	195790665	4430	4430	4430	4430	0
192	20231030	162400	195790665	4430	4430	4430	4430	0
193	20231030	162300	195790665	4430	4430	4430	4430	0
194	20231030	162200	195790665	4430	4430	4430	4430	0
195	20231030	162100	195790665	4430	4430	4430	4430	0
196	20231030	162000	195790665	4430	4430	4430	4430	0
197	20231030	161900	195790665	4430	4430	4430	4430	0
198	20231030	161800	195790665	4430	4430	4430	4430	0
199	20231030	161700	195790665	4430	4430	4430	4430	0
200	20231030	161600	195790665	4430	4430	4430	4430	0
201	20231030	161500	195790665	4430	4430	4430	4430	0
202	20231030	161400	195790665	4430	4430	4430	4430	0
203	20231030	161300	195790665	4430	4430	4430	4430	0
204	20231030	161200	195790665	4430	4430	4430	4430	0
205	20231030	161100	195790665	4430	4430	4430	4430	0
206	20231030	161000	195790665	4430	4430	4430	4430	0
207	20231030	160900	195790665	4430	4430	4430	4430	0
208	20231030	160800	195790665	4430	4430	4430	4430	0
209	20231030	160700	195790665	4430	4430	4430	4430	0
210	20231030	160600	195790665	4430	4430	4430	4430	0
211	20231030	160500	195790665	4430	4430	4430	4430	0
212	20231030	160400	195790665	4430	4430	4430	4430	600
213	20231030	160300	195790665	4430	4430	4430	4430	0
214	20231030	160200	195790665	4430	4430	4430	4430	0
215	20231030	160100	195790665	4430	4430	4430	4430	0
216	20231030	160000	195790665	4430	4430	4430	4430	0
217	20231030	155900	195790665	4430	4430	4430	4430	0
218	20231030	155800	195790665	4430	4430	4430	4430	0
219	20231030	155700	195790665	4430	4430	4430	4430	0
220	20231030	155600	195790665	4430	4430	4430	4430	0
221	20231030	155500	195790665	4430	4430	4430	4430	0
222	20231030	155400	195790665	4430	4430	4430	4430	0
223	20231030	155300	195790665	4430	4430	4430	4430	0
224	20231030	155200	195790665	4430	4430	4430	4430	0
225	20231030	155100	195790665	4430	4430	4430	4430	0
226	20231030	155000	195790665	4430	4430	4430	4430	0
227	20231030	154900	195790665	4430	4430	4430	4430	0
228	20231030	154800	195790665	4430	4430	4430	4430	0
229	20231030	154700	195790665	4430	4430	4430	4430	0
230	20231030	154600	195790665	4430	4430	4430	4430	0
231	20231030	154500	195790665	4430	4430	4430	4430	0
232	20231030	154400	195790665	4430	4430	4430	4430	0
233	20231030	154300	195790665	4430	4430	4430	4430	0
234	20231030	154200	195790665	4430	4430	4430	4430	0
235	20231030	154100	195790665	4430	4430	4430	4430	0
236	20231030	154000	195790665	4430	4430	4430	4430	0
237	20231030	153900	195790665	4430	4430	4430	4430	0
238	20231030	153800	195790665	4430	4430	4430	4430	0
239	20231030	153700	195790665	4430	4430	4430	4430	0
240	20231030	153600	195790665	4430	4430	4430	4430	0
241	20231030	153500	195790665	4430	4430	4430	4430	0
242	20231030	153400	195790665	4430	4430	4430	4430	600
243	20231030	153300	195790665	4430	4430	4430	4430	0
244	20231030	153200	195790665	4430	4430	4430	4430	0
245	20231030	153100	195790665	4430	4430	4430	4430	0
246	20231030	153000	195790665	4430	4430	4430	4430	600
247	20231030	152900	193132665	4415	4415	4415	4415	0
248	20231030	152800	193132665	4415	4415	4415	4415	0
249	20231030	152700	193132665	4415	4415	4415	4415	0
250	20231030	152600	193132665	4415	4415	4415	4415	0
251	20231030	152500	193132665	4415	4415	4415	4415	0
252	20231030	152400	193132665	4415	4415	4415	4415	0
253	20231030	152300	193132665	4415	4415	4415	4415	0
254	20231030	152200	193132665	4415	4415	4415	4415	0
255	20231030	152100	193132665	4415	4415	4415	4415	0
256	20231030	152000	193132665	4415	4415	4415	4415	0
257	20231030	151900	193132665	4415	4410	4415	4410	1515
258	20231030	151800	186444690	4415	4410	4415	4410	363
259	20231030	151700	184843855	4410	4405	4410	4405	68
260	20231030	151600	184544310	4405	4405	4405	4405	103
261	20231030	151500	184090595	4405	4405	4405	4405	0
262	20231030	151400	184090595	4405	4405	4405	4405	0
263	20231030	151300	184090595	4405	4390	4405	4390	81
264	20231030	151200	183734990	4390	4400	4405	4390	520
265	20231030	151100	181446995	4400	4400	4400	4400	28
266	20231030	151000	181323795	4405	4405	4405	4405	0
267	20231030	150900	181323795	4405	4405	4405	4405	0
268	20231030	150800	181323795	4405	4405	4405	4405	0
269	20231030	150700	181323795	4405	4405	4405	4405	0
270	20231030	150600	181323795	4405	4405	4405	4405	0
271	20231030	150500	181323795	4405	4405	4405	4405	0
272	20231030	150400	181323795	4405	4405	4405	4405	1
273	20231030	150300	181319390	4395	4395	4395	4395	0
274	20231030	150200	181319390	4395	4395	4395	4395	0
275	20231030	150100	181319390	4395	4395	4395	4395	0
276	20231030	150000	181319390	4395	4395	4395	4395	0
277	20231030	145900	181319390	4395	4395	4395	4395	0
278	20231030	145800	181319390	4395	4395	4395	4395	0
279	20231030	145700	181319390	4395	4395	4395	4395	200
280	20231030	145600	180440390	4405	4405	4405	4405	0
281	20231030	145500	180440390	4405	4405	4405	4405	46
282	20231030	145400	180237760	4405	4405	4405	4405	0
283	20231030	145300	180237760	4405	4405	4405	4405	0
284	20231030	145200	180237760	4405	4405	4405	4405	0
285	20231030	145100	180237760	4405	4405	4405	4405	0
286	20231030	145000	180237760	4405	4405	4405	4405	0
287	20231030	144900	180237760	4405	4405	4405	4405	0
288	20231030	144800	180237760	4405	4405	4405	4405	0
289	20231030	144700	180237760	4405	4405	4405	4405	0
290	20231030	144600	180237760	4405	4405	4405	4405	2
291	20231030	144500	180228950	4400	4400	4400	4400	0
292	20231030	144400	180228950	4400	4400	4400	4400	0
293	20231030	144300	180228950	4400	4400	4400	4400	10
294	20231030	144200	180184950	4400	4400	4400	4400	0
295	20231030	144100	180184950	4400	4400	4400	4400	0
296	20231030	144000	180184950	4400	4400	4400	4400	0
297	20231030	143900	180184950	4400	4400	4400	4400	0
298	20231030	143800	180184950	4400	4400	4400	4400	0
299	20231030	143700	180184950	4400	4400	4400	4400	0
300	20231030	143600	180184950	4400	4400	4400	4400	0
301	20231030	143500	180184950	4400	4395	4400	4395	718
302	20231030	143400	177025840	4395	4395	4395	4395	0
303	20231030	143300	177025840	4395	4400	4400	4395	85
304	20231030	143200	176652240	4390	4390	4390	4390	0
305	20231030	143100	176652240	4390	4390	4390	4390	0
306	20231030	143000	176652240	4390	4390	4390	4390	0
307	20231030	142900	176652240	4390	4390	4390	4390	0
308	20231030	142800	176652240	4390	4390	4390	4390	0
309	20231030	142700	176652240	4390	4390	4390	4390	375
310	20231030	142600	175005990	4390	4390	4390	4390	0
311	20231030	142500	175005990	4390	4390	4390	4390	0
312	20231030	142400	175005990	4390	4390	4390	4390	0
313	20231030	142300	175005990	4390	4390	4390	4390	0
314	20231030	142200	175005990	4390	4390	4390	4390	0
315	20231030	142100	175005990	4390	4390	4390	4390	0
316	20231030	142000	175005990	4390	4390	4390	4390	0
317	20231030	141900	175005990	4390	4390	4390	4390	0
318	20231030	141800	175005990	4390	4390	4390	4390	5
319	20231030	141700	174984040	4390	4390	4390	4390	5
320	20231030	141600	174962090	4385	4385	4385	4385	0
321	20231030	141500	174962090	4385	4385	4385	4385	32
322	20231030	141400	174821770	4385	4385	4385	4385	0
323	20231030	141300	174821770	4385	4385	4385	4385	0
324	20231030	141200	174821770	4385	4385	4385	4385	0
325	20231030	141100	174821770	4385	4385	4385	4385	0
326	20231030	141000	174821770	4385	4385	4385	4385	0
327	20231030	140900	174821770	4385	4385	4385	4385	0
328	20231030	140800	174821770	4385	4400	4400	4385	2
329	20231030	140700	174812985	4400	4400	4400	4400	0
330	20231030	140600	174812985	4400	4400	4400	4400	0
331	20231030	140500	174812985	4400	4400	4400	4400	0
332	20231030	140400	174812985	4400	4400	4400	4400	0
333	20231030	140300	174812985	4400	4400	4400	4400	0
334	20231030	140200	174812985	4400	4400	4400	4400	0
335	20231030	140100	174812985	4400	4400	4400	4400	0
336	20231030	140000	174812985	4400	4400	4400	4400	0
337	20231030	135900	174812985	4400	4400	4400	4400	0
338	20231030	135800	174812985	4400	4400	4400	4400	0
339	20231030	135700	174812985	4400	4400	4400	4400	0
340	20231030	135600	174812985	4400	4400	4400	4400	0
341	20231030	135500	174812985	4400	4400	4400	4400	0
342	20231030	135400	174812985	4400	4400	4400	4400	0
343	20231030	135300	174812985	4400	4400	4400	4400	0
344	20231030	135200	174812985	4400	4385	4400	4385	252
345	20231030	135100	173704215	4400	4400	4400	4400	0
346	20231030	135000	173704215	4400	4400	4400	4400	0
347	20231030	134900	173704215	4400	4400	4400	4400	0
348	20231030	134800	173704215	4400	4400	4400	4400	0
349	20231030	134700	173704215	4400	4400	4400	4400	0
350	20231030	134600	173704215	4400	4400	4400	4400	0
351	20231030	134500	173704215	4400	4400	4400	4400	0
352	20231030	134400	173704215	4400	4400	4400	4400	0
353	20231030	134300	173704215	4400	4400	4400	4400	0
354	20231030	134200	173704215	4400	4400	4400	4400	0
355	20231030	134100	173704215	4400	4400	4400	4400	0
356	20231030	134000	173704215	4400	4395	4400	4395	692
357	20231030	133900	170660850	4390	4390	4390	4390	500
358	20231030	133800	168465850	4395	4395	4395	4395	0
359	20231030	133700	168465850	4395	4395	4395	4395	0
360	20231030	133600	168465850	4395	4400	4400	4395	713
361	20231030	133500	165332065	4400	4400	4400	4400	0
362	20231030	133400	165332065	4400	4400	4400	4400	30
363	20231030	133300	165200065	4400	4400	4400	4400	0
364	20231030	133200	165200065	4400	4400	4400	4400	0
365	20231030	133100	165200065	4400	4400	4400	4400	50
366	20231030	133000	164980065	4400	4400	4400	4400	0
367	20231030	132900	164980065	4400	4400	4400	4400	0
368	20231030	132800	164980065	4400	4400	4400	4400	19
369	20231030	132700	164896465	4400	4400	4400	4400	0
370	20231030	132600	164896465	4400	4400	4400	4400	0
371	20231030	132500	164896465	4400	4400	4400	4400	500
372	20231030	132400	162696465	4405	4405	4405	4405	0
373	20231030	132300	162696465	4405	4405	4405	4405	1
374	20231030	132200	162692060	4405	4405	4405	4405	0
375	20231030	132100	162692060	4405	4405	4405	4405	0
376	20231030	132000	162692060	4405	4405	4405	4405	50
377	20231030	131900	162471810	4400	4400	4400	4400	0
378	20231030	131800	162471810	4400	4400	4400	4400	50
379	20231030	131700	162251810	4405	4405	4405	4405	0
380	20231030	131600	162251810	4405	4400	4405	4400	372
381	20231030	131500	160613400	4400	4400	4400	4400	0
382	20231030	131400	160613400	4400	4400	4400	4400	0
383	20231030	131300	160613400	4400	4400	4400	4400	0
384	20231030	131200	160613400	4400	4400	4400	4400	0
385	20231030	131100	160613400	4400	4400	4400	4400	0
386	20231030	131000	160613400	4400	4400	4400	4400	0
387	20231030	130900	160613400	4400	4400	4400	4400	0
388	20231030	130800	160613400	4400	4400	4400	4400	0
389	20231030	130700	160613400	4400	4400	4400	4400	10
390	20231030	130600	160569400	4395	4395	4395	4395	3
391	20231030	130500	160556215	4395	4395	4395	4395	0
392	20231030	130400	160556215	4395	4395	4395	4395	5
393	20231030	130300	160534240	4395	4395	4395	4395	4
394	20231030	130200	160516660	4395	4395	4395	4395	0
395	20231030	130100	160516660	4395	4395	4395	4395	4
396	20231030	130000	160499080	4395	4395	4395	4395	0
397	20231030	125900	160499080	4395	4395	4395	4395	50
398	20231030	125800	160279330	4395	4395	4395	4395	0
399	20231030	125700	160279330	4395	4395	4395	4395	0
400	20231030	125600	160279330	4395	4395	4395	4395	1
401	20231030	125500	160274935	4395	4395	4395	4395	0
402	20231030	125400	160274935	4395	4395	4395	4395	9
403	20231030	125300	160235380	4395	4395	4395	4395	0
404	20231030	125200	160235380	4395	4395	4395	4395	0
405	20231030	125100	160235380	4395	4395	4395	4395	0
406	20231030	125000	160235380	4395	4395	4395	4395	0
407	20231030	124900	160235380	4395	4395	4395	4395	0
408	20231030	124800	160235380	4395	4395	4395	4395	0
409	20231030	124700	160235380	4395	4395	4395	4395	0
410	20231030	124600	160235380	4395	4395	4395	4395	0
411	20231030	124500	160235380	4395	4395	4395	4395	1
412	20231030	124400	160230985	4405	4405	4405	4405	0
413	20231030	124300	160230985	4405	4405	4405	4405	0
414	20231030	124200	160230985	4405	4405	4405	4405	0
415	20231030	124100	160230985	4405	4405	4405	4405	0
416	20231030	124000	160230985	4405	4405	4405	4405	0
417	20231030	123900	160230985	4405	4405	4405	4405	0
418	20231030	123800	160230985	4405	4405	4405	4405	0
419	20231030	123700	160230985	4405	4405	4405	4405	6
420	20231030	123600	160204555	4405	4405	4405	4405	0
421	20231030	123500	160204555	4405	4405	4405	4405	0
422	20231030	123400	160204555	4405	4405	4405	4405	0
423	20231030	123300	160204555	4405	4405	4405	4405	0
424	20231030	123200	160204555	4405	4405	4405	4405	0
425	20231030	123100	160204555	4405	4400	4405	4400	141
426	20231030	123000	159583545	4400	4400	4400	4400	99
427	20231030	122900	159147945	4400	4400	4400	4400	50
428	20231030	122800	158927945	4380	4395	4395	4380	1675
429	20231030	122700	151573935	4410	4410	4410	4410	2
430	20231030	122600	151565115	4420	4385	4420	4385	4289
431	20231030	122500	132702950	4385	4385	4385	4385	254
432	20231030	122400	131589160	4380	4380	4380	4380	800
433	20231030	122300	128085160	4385	4385	4385	4385	0
434	20231030	122200	128085160	4385	4385	4385	4385	0
435	20231030	122100	128085160	4385	4385	4385	4385	0
436	20231030	122000	128085160	4385	4385	4385	4385	22
437	20231030	121900	127988690	4375	4375	4375	4375	5
438	20231030	121800	127966815	4370	4370	4370	4370	0
439	20231030	121700	127966815	4370	4370	4370	4370	1
440	20231030	121600	127962445	4370	4370	4370	4370	0
441	20231030	121500	127962445	4370	4370	4370	4370	0
442	20231030	121400	127962445	4370	4370	4370	4370	0
443	20231030	121300	127962445	4370	4370	4370	4370	50
444	20231030	121200	127743945	4370	4370	4370	4370	0
445	20231030	121100	127743945	4370	4370	4370	4370	0
446	20231030	121000	127743945	4370	4370	4370	4370	0
447	20231030	120900	127743945	4370	4370	4370	4370	0
448	20231030	120800	127743945	4370	4370	4370	4370	470
449	20231030	120700	125690045	4375	4375	4375	4375	1
450	20231030	120600	125685670	4370	4370	4370	4370	0
451	20231030	120500	125685670	4370	4370	4370	4370	0
452	20231030	120400	125685670	4370	4370	4370	4370	0
453	20231030	120300	125685670	4370	4370	4370	4370	0
454	20231030	120200	125685670	4370	4370	4370	4370	0
455	20231030	120100	125685670	4370	4375	4375	4370	359
456	20231030	120000	124115090	4375	4375	4375	4375	0
457	20231030	115900	124115090	4375	4375	4375	4375	0
458	20231030	115800	124115090	4375	4375	4375	4375	0
459	20231030	115700	124115090	4375	4375	4375	4375	0
460	20231030	115600	124115090	4375	4375	4375	4375	0
461	20231030	115500	124115090	4375	4375	4375	4375	0
462	20231030	115400	124115090	4375	4375	4375	4375	0
463	20231030	115300	124115090	4375	4375	4375	4375	0
464	20231030	115200	124115090	4375	4375	4375	4375	0
465	20231030	115100	124115090	4375	4375	4375	4375	45
466	20231030	115000	123918215	4375	4375	4375	4375	23
467	20231030	114900	123817590	4380	4380	4380	4380	0
468	20231030	114800	123817590	4380	4380	4380	4380	327
469	20231030	114700	122385330	4380	4380	4380	4380	5
470	20231030	114600	122363430	4380	4380	4380	4380	1
471	20231030	114500	122359050	4380	4385	4385	4380	214
472	20231030	114400	121420860	4390	4390	4390	4390	0
473	20231030	114300	121420860	4390	4390	4390	4390	0
474	20231030	114200	121420860	4390	4390	4390	4390	0
475	20231030	114100	121420860	4390	4390	4390	4390	1
476	20231030	114000	121416470	4385	4385	4385	4385	3
477	20231030	113900	121403315	4390	4390	4390	4390	10
478	20231030	113800	121359415	4385	4385	4385	4385	0
479	20231030	113700	121359415	4385	4385	4385	4385	0
480	20231030	113600	121359415	4385	4385	4385	4385	0
481	20231030	113500	121359415	4385	4385	4385	4385	0
482	20231030	113400	121359415	4385	4385	4385	4385	89
483	20231030	113300	120969150	4380	4380	4380	4380	25
484	20231030	113200	120859650	4380	4370	4380	4360	2335
485	20231030	113100	110642540	4335	4365	4365	4335	3333
486	20231030	113000	96162210	4370	4370	4370	4370	665
487	20231030	112900	93256160	4375	4380	4380	4375	3
488	20231030	112800	93243030	4375	4375	4375	4375	1000
489	20231030	112700	88868030	4380	4380	4380	4380	0
490	20231030	112600	88868030	4380	4380	4380	4380	18
491	20231030	112500	88789190	4385	4385	4385	4385	6
492	20231030	112400	88762880	4380	4380	4380	4380	0
493	20231030	112300	88762880	4380	4380	4380	4380	1
494	20231030	112200	88758500	4375	4375	4375	4375	0
495	20231030	112100	88758500	4375	4375	4375	4375	226
496	20231030	112000	87769750	4375	4375	4375	4375	5
497	20231030	111900	87747875	4375	4375	4375	4375	10
498	20231030	111800	87704125	4370	4370	4370	4370	0
499	20231030	111700	87704125	4370	4370	4370	4370	0
500	20231030	111600	87704125	4370	4375	4375	4370	182
501	20231030	111500	86907880	4375	4375	4375	4375	0
502	20231030	111400	86907880	4375	4375	4375	4375	1
503	20231030	111300	86903505	4380	4380	4380	4380	2
504	20231030	111200	86894745	4375	4375	4375	4375	0
505	20231030	111100	86894745	4375	4375	4375	4375	0
506	20231030	111000	86894745	4375	4375	4375	4375	0
507	20231030	110900	86894745	4375	4375	4375	4375	0
508	20231030	110800	86894745	4375	4375	4375	4375	0
509	20231030	110700	86894745	4375	4375	4375	4375	0
510	20231030	110600	86894745	4375	4375	4375	4375	0
511	20231030	110500	86894745	4375	4375	4375	4375	1
512	20231030	110400	86890370	4380	4380	4380	4380	0
513	20231030	110300	86890370	4380	4380	4380	4380	0
514	20231030	110200	86890370	4380	4380	4380	4380	0
515	20231030	110100	86890370	4380	4380	4380	4380	0
516	20231030	110000	86890370	4380	4380	4380	4380	100
517	20231030	105900	86452370	4380	4380	4380	4380	0
518	20231030	105800	86452370	4380	4380	4380	4380	0
519	20231030	105700	86452370	4380	4380	4385	4380	519
520	20231030	105600	84178300	4380	4385	4385	4380	7
521	20231030	105500	84147635	4380	4380	4380	4380	9
522	20231030	105400	84108215	4380	4380	4380	4380	0
523	20231030	105300	84108215	4380	4380	4380	4380	250
524	20231030	105200	83013215	4375	4380	4380	4375	125
525	20231030	105100	82466220	4380	4380	4380	4380	0
526	20231030	105000	82466220	4380	4380	4380	4380	10
527	20231030	104900	82422420	4380	4380	4380	4380	22
528	20231030	104800	82326060	4380	4380	4380	4380	372
529	20231030	104700	80696700	4380	4380	4380	4380	74
530	20231030	104600	80372580	4375	4375	4375	4375	744
531	20231030	104500	77117580	4365	4355	4370	4355	2160
532	20231030	104400	67690750	4355	4355	4355	4355	1
533	20231030	104300	67686395	4365	4365	4365	4365	0
534	20231030	104200	67686395	4365	4365	4365	4365	42
535	20231030	104100	67503065	4365	4365	4365	4365	1
536	20231030	104000	67498700	4355	4355	4355	4355	0
537	20231030	103900	67498700	4355	4355	4355	4355	35
538	20231030	103800	67346275	4360	4360	4360	4360	1
539	20231030	103700	67341915	4360	4375	4375	4360	100
540	20231030	103600	66905900	4375	4380	4380	4375	219
541	20231030	103500	65946775	4380	4375	4380	4375	454
542	20231030	103400	63960425	4375	4375	4375	4375	0
543	20231030	103300	63960425	4375	4375	4375	4375	50
544	20231030	103200	63741675	4375	4365	4375	4365	356
545	20231030	103100	62184450	4360	4360	4360	4360	0
546	20231030	103000	62184450	4360	4360	4360	4360	78
547	20231030	102900	61844370	4350	4350	4350	4350	0
548	20231030	102800	61844370	4350	4350	4350	4350	1
549	20231030	102700	61840020	4360	4360	4360	4360	68
550	20231030	102600	61543540	4355	4355	4355	4355	35
551	20231030	102500	61391115	4345	4345	4345	4345	0
552	20231030	102400	61391115	4345	4345	4345	4345	0
553	20231030	102300	61391115	4345	4360	4360	4345	14
554	20231030	102200	61330150	4355	4360	4360	4355	628
555	20231030	102100	58594835	4365	4370	4370	4365	29
556	20231030	102000	58468245	4365	4370	4370	4365	20
557	20231030	101900	58380895	4365	4365	4365	4365	2
558	20231030	101800	58372165	4365	4365	4365	4365	5
559	20231030	101700	58350340	4360	4360	4360	4360	0
560	20231030	101600	58350340	4360	4360	4360	4360	0
561	20231030	101500	58350340	4360	4365	4365	4360	45
562	20231030	101400	58153920	4370	4370	4370	4370	0
563	20231030	101300	58153920	4370	4370	4370	4370	0
564	20231030	101200	58153920	4370	4370	4370	4370	0
565	20231030	101100	58153920	4370	4370	4370	4370	1
566	20231030	101000	58149550	4370	4370	4370	4370	0
567	20231030	100900	58149550	4370	4375	4375	4370	13
568	20231030	100800	58092735	4370	4370	4370	4370	30
569	20231030	100700	57961635	4370	4370	4370	4370	0
570	20231030	100600	57961635	4370	4360	4370	4360	247
571	20231030	100500	56883495	4350	4350	4350	4350	316
572	20231030	100400	55508895	4350	4350	4350	4350	5
573	20231030	100300	55487145	4350	4350	4350	4350	0
574	20231030	100200	55487145	4350	4360	4360	4350	100
575	20231030	100100	55052135	4365	4360	4365	4360	3
576	20231030	100000	55039050	4360	4360	4360	4360	0
577	20231030	095900	55039050	4360	4360	4360	4360	0
578	20231030	095800	55039050	4360	4360	4360	4360	0
579	20231030	095700	55039050	4360	4360	4360	4360	0
580	20231030	095600	55039050	4360	4360	4360	4360	0
581	20231030	095500	55039050	4360	4360	4360	4360	0
582	20231030	095400	55039050	4360	4360	4360	4360	0
583	20231030	095300	55039050	4360	4360	4360	4360	0
584	20231030	095200	55039050	4360	4355	4360	4355	409
585	20231030	095100	53255855	4350	4350	4350	4350	0
586	20231030	095000	53255855	4350	4350	4350	4350	0
587	20231030	094900	53255855	4350	4350	4350	4350	0
588	20231030	094800	53255855	4350	4350	4350	4350	0
589	20231030	094700	53255855	4350	4355	4355	4350	117
590	20231030	094600	52746705	4350	4345	4350	4345	26
591	20231030	094500	52633610	4350	4350	4350	4350	0
592	20231030	094400	52633610	4350	4350	4350	4350	0
593	20231030	094300	52633610	4350	4350	4350	4350	3
594	20231030	094200	52620560	4350	4350	4350	4350	4
595	20231030	094100	52603160	4345	4345	4345	4345	0
596	20231030	094000	52603160	4345	4355	4355	4345	979
597	20231030	093900	48344130	4355	4355	4355	4355	0
598	20231030	093800	48344130	4355	4355	4355	4355	11
599	20231030	093700	48296225	4365	4365	4365	4365	0
600	20231030	093600	48296225	4365	4365	4365	4365	0
601	20231030	093500	48296225	4365	4365	4365	4365	0
602	20231030	093400	48296225	4365	4365	4365	4365	0
603	20231030	093300	48296225	4365	4365	4365	4365	0
604	20231030	093200	48296225	4365	4365	4365	4365	1
605	20231030	093100	48291860	4360	4355	4360	4355	357
606	20231030	093000	46735400	4350	4350	4350	4350	1
607	20231030	092900	46731050	4345	4345	4345	4345	0
608	20231030	092800	46731050	4345	4345	4345	4345	0
609	20231030	092700	46731050	4345	4345	4345	4345	0
610	20231030	092600	46731050	4345	4345	4345	4345	0
611	20231030	092500	46731050	4345	4345	4345	4345	0
612	20231030	092400	46731050	4345	4355	4355	4345	700
613	20231030	092300	43688915	4365	4360	4365	4360	50
614	20231030	092200	43470810	4355	4355	4355	4355	0
615	20231030	092100	43470810	4355	4355	4355	4355	1
616	20231030	092000	43466455	4350	4345	4350	4345	63
617	20231030	091900	43192640	4330	4330	4330	4330	0
618	20231030	091800	43192640	4330	4330	4330	4330	100
619	20231030	091700	42759640	4345	4345	4345	4345	0
620	20231030	091600	42759640	4345	4345	4345	4345	189
621	20231030	091500	41938435	4340	4335	4340	4335	355
622	20231030	091400	40398480	4340	4330	4340	4330	475
623	20231030	091300	38339465	4295	4340	4340	4295	4102
624	20231030	091200	20637185	4355	4355	4355	4355	30
625	20231030	091100	20506535	4350	4350	4350	4350	4
626	20231030	091000	20489135	4350	4350	4350	4350	10
627	20231030	090900	20445635	4340	4345	4345	4340	300
628	20231030	090800	19143615	4350	4350	4350	4350	2
629	20231030	090700	19134915	4345	4345	4345	4340	4
630	20231030	090600	19117540	4340	4325	4340	4325	483
631	20231030	090500	17023465	4315	4315	4315	4315	75
632	20231030	090400	16699840	4310	4310	4310	4310	0
633	20231030	090300	16699840	4310	4310	4310	4310	100
634	20231030	090200	16268840	4330	4310	4330	4310	11
635	20231030	090100	16221300	4325	4325	4325	4325	30
636	20231030	090000	16091550	4300	4300	4300	4300	2724