KissMeData/389260/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	212100	236413820	17030	17030	17030	17030	430
3	20231030	212000	236413820	17030	17030	17030	17030	0
4	20231030	211900	236413820	17030	17030	17030	17030	0
5	20231030	211800	236413820	17030	17030	17030	17030	0
6	20231030	211700	236413820	17030	17030	17030	17030	0
7	20231030	211600	236413820	17030	17030	17030	17030	0
8	20231030	211500	236413820	17030	17030	17030	17030	0
9	20231030	211400	236413820	17030	17030	17030	17030	0
10	20231030	211300	236413820	17030	17030	17030	17030	0
11	20231030	211200	236413820	17030	17030	17030	17030	0
12	20231030	211100	236413820	17030	17030	17030	17030	0
13	20231030	211000	236413820	17030	17030	17030	17030	0
14	20231030	210900	236413820	17030	17030	17030	17030	0
15	20231030	210800	236413820	17030	17030	17030	17030	0
16	20231030	210700	236413820	17030	17030	17030	17030	0
17	20231030	210600	236413820	17030	17030	17030	17030	0
18	20231030	210500	236413820	17030	17030	17030	17030	0
19	20231030	210400	236413820	17030	17030	17030	17030	0
20	20231030	210300	236413820	17030	17030	17030	17030	0
21	20231030	210200	236413820	17030	17030	17030	17030	0
22	20231030	210100	236413820	17030	17030	17030	17030	0
23	20231030	210000	236413820	17030	17030	17030	17030	0
24	20231030	205900	236413820	17030	17030	17030	17030	0
25	20231030	205800	236413820	17030	17030	17030	17030	0
26	20231030	205700	236413820	17030	17030	17030	17030	0
27	20231030	205600	236413820	17030	17030	17030	17030	0
28	20231030	205500	236413820	17030	17030	17030	17030	0
29	20231030	205400	236413820	17030	17030	17030	17030	0
30	20231030	205300	236413820	17030	17030	17030	17030	0
31	20231030	205200	236413820	17030	17030	17030	17030	0
32	20231030	205100	236413820	17030	17030	17030	17030	430
33	20231030	205000	236413820	17030	17030	17030	17030	0
34	20231030	204900	236413820	17030	17030	17030	17030	0
35	20231030	204800	236413820	17030	17030	17030	17030	0
36	20231030	204700	236413820	17030	17030	17030	17030	0
37	20231030	204600	236413820	17030	17030	17030	17030	0
38	20231030	204500	236413820	17030	17030	17030	17030	0
39	20231030	204400	236413820	17030	17030	17030	17030	0
40	20231030	204300	236413820	17030	17030	17030	17030	0
41	20231030	204200	236413820	17030	17030	17030	17030	0
42	20231030	204100	236413820	17030	17030	17030	17030	0
43	20231030	204000	236413820	17030	17030	17030	17030	0
44	20231030	203900	236413820	17030	17030	17030	17030	0
45	20231030	203800	236413820	17030	17030	17030	17030	0
46	20231030	203700	236413820	17030	17030	17030	17030	0
47	20231030	203600	236413820	17030	17030	17030	17030	0
48	20231030	203500	236413820	17030	17030	17030	17030	0
49	20231030	203400	236413820	17030	17030	17030	17030	0
50	20231030	203300	236413820	17030	17030	17030	17030	0
51	20231030	203200	236413820	17030	17030	17030	17030	0
52	20231030	203100	236413820	17030	17030	17030	17030	0
53	20231030	203000	236413820	17030	17030	17030	17030	0
54	20231030	202900	236413820	17030	17030	17030	17030	0
55	20231030	202800	236413820	17030	17030	17030	17030	0
56	20231030	202700	236413820	17030	17030	17030	17030	0
57	20231030	202600	236413820	17030	17030	17030	17030	0
58	20231030	202500	236413820	17030	17030	17030	17030	0
59	20231030	202400	236413820	17030	17030	17030	17030	0
60	20231030	202300	236413820	17030	17030	17030	17030	0
61	20231030	202200	236413820	17030	17030	17030	17030	0
62	20231030	202100	236413820	17030	17030	17030	17030	430
63	20231030	202000	236413820	17030	17030	17030	17030	0
64	20231030	201900	236413820	17030	17030	17030	17030	0
65	20231030	201800	236413820	17030	17030	17030	17030	0
66	20231030	201700	236413820	17030	17030	17030	17030	0
67	20231030	201600	236413820	17030	17030	17030	17030	0
68	20231030	201500	236413820	17030	17030	17030	17030	0
69	20231030	201400	236413820	17030	17030	17030	17030	0
70	20231030	201300	236413820	17030	17030	17030	17030	0
71	20231030	201200	236413820	17030	17030	17030	17030	0
72	20231030	201100	236413820	17030	17030	17030	17030	0
73	20231030	201000	236413820	17030	17030	17030	17030	0
74	20231030	200900	236413820	17030	17030	17030	17030	0
75	20231030	200800	236413820	17030	17030	17030	17030	0
76	20231030	200700	236413820	17030	17030	17030	17030	0
77	20231030	200600	236413820	17030	17030	17030	17030	0
78	20231030	200500	236413820	17030	17030	17030	17030	0
79	20231030	200400	236413820	17030	17030	17030	17030	0
80	20231030	200300	236413820	17030	17030	17030	17030	0
81	20231030	200200	236413820	17030	17030	17030	17030	0
82	20231030	200100	236413820	17030	17030	17030	17030	0
83	20231030	200000	236413820	17030	17030	17030	17030	0
84	20231030	195900	236413820	17030	17030	17030	17030	0
85	20231030	195800	236413820	17030	17030	17030	17030	0
86	20231030	195700	236413820	17030	17030	17030	17030	0
87	20231030	195600	236413820	17030	17030	17030	17030	0
88	20231030	195500	236413820	17030	17030	17030	17030	0
89	20231030	195400	236413820	17030	17030	17030	17030	0
90	20231030	195300	236413820	17030	17030	17030	17030	0
91	20231030	195200	236413820	17030	17030	17030	17030	0
92	20231030	195100	236413820	17030	17030	17030	17030	430
93	20231030	195000	236413820	17030	17030	17030	17030	0
94	20231030	194900	236413820	17030	17030	17030	17030	0
95	20231030	194800	236413820	17030	17030	17030	17030	0
96	20231030	194700	236413820	17030	17030	17030	17030	0
97	20231030	194600	236413820	17030	17030	17030	17030	0
98	20231030	194500	236413820	17030	17030	17030	17030	0
99	20231030	194400	236413820	17030	17030	17030	17030	0
100	20231030	194300	236413820	17030	17030	17030	17030	0
101	20231030	194200	236413820	17030	17030	17030	17030	0
102	20231030	194100	236413820	17030	17030	17030	17030	0
103	20231030	194000	236413820	17030	17030	17030	17030	0
104	20231030	193900	236413820	17030	17030	17030	17030	0
105	20231030	193800	236413820	17030	17030	17030	17030	0
106	20231030	193700	236413820	17030	17030	17030	17030	0
107	20231030	193600	236413820	17030	17030	17030	17030	0
108	20231030	193500	236413820	17030	17030	17030	17030	0
109	20231030	193400	236413820	17030	17030	17030	17030	0
110	20231030	193300	236413820	17030	17030	17030	17030	0
111	20231030	193200	236413820	17030	17030	17030	17030	0
112	20231030	193100	236413820	17030	17030	17030	17030	0
113	20231030	193000	236413820	17030	17030	17030	17030	0
114	20231030	192900	236413820	17030	17030	17030	17030	0
115	20231030	192800	236413820	17030	17030	17030	17030	0
116	20231030	192700	236413820	17030	17030	17030	17030	0
117	20231030	192600	236413820	17030	17030	17030	17030	0
118	20231030	192500	236413820	17030	17030	17030	17030	0
119	20231030	192400	236413820	17030	17030	17030	17030	0
120	20231030	192300	236413820	17030	17030	17030	17030	0
121	20231030	192200	236413820	17030	17030	17030	17030	0
122	20231030	192100	236413820	17030	17030	17030	17030	430
123	20231030	192000	236413820	17030	17030	17030	17030	0
124	20231030	191900	236413820	17030	17030	17030	17030	0
125	20231030	191800	236413820	17030	17030	17030	17030	0
126	20231030	191700	236413820	17030	17030	17030	17030	0
127	20231030	191600	236413820	17030	17030	17030	17030	0
128	20231030	191500	236413820	17030	17030	17030	17030	0
129	20231030	191400	236413820	17030	17030	17030	17030	0
130	20231030	191300	236413820	17030	17030	17030	17030	0
131	20231030	191200	236413820	17030	17030	17030	17030	0
132	20231030	191100	236413820	17030	17030	17030	17030	0
133	20231030	191000	236413820	17030	17030	17030	17030	0
134	20231030	190900	236413820	17030	17030	17030	17030	0
135	20231030	190800	236413820	17030	17030	17030	17030	0
136	20231030	190700	236413820	17030	17030	17030	17030	0
137	20231030	190600	236413820	17030	17030	17030	17030	0
138	20231030	190500	236413820	17030	17030	17030	17030	0
139	20231030	190400	236413820	17030	17030	17030	17030	0
140	20231030	190300	236413820	17030	17030	17030	17030	0
141	20231030	190200	236413820	17030	17030	17030	17030	0
142	20231030	190100	236413820	17030	17030	17030	17030	0
143	20231030	190000	236413820	17030	17030	17030	17030	0
144	20231030	185900	236413820	17030	17030	17030	17030	0
145	20231030	185800	236413820	17030	17030	17030	17030	0
146	20231030	185700	236413820	17030	17030	17030	17030	0
147	20231030	185600	236413820	17030	17030	17030	17030	0
148	20231030	185500	236413820	17030	17030	17030	17030	0
149	20231030	185400	236413820	17030	17030	17030	17030	0
150	20231030	185300	236413820	17030	17030	17030	17030	0
151	20231030	185200	236413820	17030	17030	17030	17030	0
152	20231030	185100	236413820	17030	17030	17030	17030	430
153	20231030	185000	236413820	17030	17030	17030	17030	0
154	20231030	184900	236413820	17030	17030	17030	17030	0
155	20231030	184800	236413820	17030	17030	17030	17030	0
156	20231030	184700	236413820	17030	17030	17030	17030	0
157	20231030	184600	236413820	17030	17030	17030	17030	0
158	20231030	184500	236413820	17030	17030	17030	17030	0
159	20231030	184400	236413820	17030	17030	17030	17030	0
160	20231030	184300	236413820	17030	17030	17030	17030	0
161	20231030	184200	236413820	17030	17030	17030	17030	0
162	20231030	184100	236413820	17030	17030	17030	17030	0
163	20231030	184000	236413820	17030	17030	17030	17030	0
164	20231030	183900	236413820	17030	17030	17030	17030	0
165	20231030	183800	236413820	17030	17030	17030	17030	0
166	20231030	183700	236413820	17030	17030	17030	17030	0
167	20231030	183600	236413820	17030	17030	17030	17030	0
168	20231030	183500	236413820	17030	17030	17030	17030	0
169	20231030	183400	236413820	17030	17030	17030	17030	0
170	20231030	183300	236413820	17030	17030	17030	17030	0
171	20231030	183200	236413820	17030	17030	17030	17030	0
172	20231030	183100	236413820	17030	17030	17030	17030	0
173	20231030	183000	236413820	17030	17030	17030	17030	0
174	20231030	182900	236413820	17030	17030	17030	17030	0
175	20231030	182800	236413820	17030	17030	17030	17030	0
176	20231030	182700	236413820	17030	17030	17030	17030	0
177	20231030	182600	236413820	17030	17030	17030	17030	0
178	20231030	182500	236413820	17030	17030	17030	17030	0
179	20231030	182400	236413820	17030	17030	17030	17030	0
180	20231030	182300	236413820	17030	17030	17030	17030	0
181	20231030	182200	236413820	17030	17030	17030	17030	0
182	20231030	182100	236413820	17030	17030	17030	17030	430
183	20231030	182000	236413820	17030	17030	17030	17030	0
184	20231030	181900	236413820	17030	17030	17030	17030	0
185	20231030	181800	236413820	17030	17030	17030	17030	0
186	20231030	181700	236413820	17030	17030	17030	17030	0
187	20231030	181600	236413820	17030	17030	17030	17030	0
188	20231030	181500	236413820	17030	17030	17030	17030	0
189	20231030	181400	236413820	17030	17030	17030	17030	0
190	20231030	181300	236413820	17030	17030	17030	17030	0
191	20231030	181200	236413820	17030	17030	17030	17030	0
192	20231030	181100	236413820	17030	17030	17030	17030	0
193	20231030	181000	236413820	17030	17030	17030	17030	0
194	20231030	180900	236413820	17030	17030	17030	17030	0
195	20231030	180800	236413820	17030	17030	17030	17030	0
196	20231030	180700	236413820	17030	17030	17030	17030	0
197	20231030	180600	236413820	17030	17030	17030	17030	0
198	20231030	180500	236413820	17030	17030	17030	17030	0
199	20231030	180400	236413820	17030	17030	17030	17030	0
200	20231030	180300	236413820	17030	17030	17030	17030	0
201	20231030	180200	236413820	17030	17030	17030	17030	0
202	20231030	180100	236413820	17030	17030	17030	17030	0
203	20231030	180000	236413820	17030	17030	17030	17030	0
204	20231030	175900	236413820	17030	17030	17030	17030	0
205	20231030	175800	236413820	17030	17030	17030	17030	0
206	20231030	175700	236413820	17030	17030	17030	17030	0
207	20231030	175600	236413820	17030	17030	17030	17030	0
208	20231030	175500	236413820	17030	17030	17030	17030	0
209	20231030	175400	236413820	17030	17030	17030	17030	0
210	20231030	175300	236413820	17030	17030	17030	17030	0
211	20231030	175200	236413820	17030	17030	17030	17030	0
212	20231030	175100	236413820	17030	17030	17030	17030	430
213	20231030	175000	236413820	17030	17030	17030	17030	0
214	20231030	174900	236413820	17030	17030	17030	17030	0
215	20231030	174800	236413820	17030	17030	17030	17030	0
216	20231030	174700	236413820	17030	17030	17030	17030	0
217	20231030	174600	236413820	17030	17030	17030	17030	0
218	20231030	174500	236413820	17030	17030	17030	17030	0
219	20231030	174400	236413820	17030	17030	17030	17030	0
220	20231030	174300	236413820	17030	17030	17030	17030	0
221	20231030	174200	236413820	17030	17030	17030	17030	0
222	20231030	174100	236413820	17030	17030	17030	17030	0
223	20231030	174000	236413820	17030	17030	17030	17030	0
224	20231030	173900	236413820	17030	17030	17030	17030	0
225	20231030	173800	236413820	17030	17030	17030	17030	0
226	20231030	173700	236413820	17030	17030	17030	17030	0
227	20231030	173600	236413820	17030	17030	17030	17030	0
228	20231030	173500	236413820	17030	17030	17030	17030	0
229	20231030	173400	236413820	17030	17030	17030	17030	0
230	20231030	173300	236413820	17030	17030	17030	17030	0
231	20231030	173200	236413820	17030	17030	17030	17030	0
232	20231030	173100	236413820	17030	17030	17030	17030	0
233	20231030	173000	236413820	17030	17030	17030	17030	0
234	20231030	172900	236413820	17030	17030	17030	17030	0
235	20231030	172800	236413820	17030	17030	17030	17030	0
236	20231030	172700	236413820	17030	17030	17030	17030	0
237	20231030	172600	236413820	17030	17030	17030	17030	0
238	20231030	172500	236413820	17030	17030	17030	17030	0
239	20231030	172400	236413820	17030	17030	17030	17030	0
240	20231030	172300	236413820	17030	17030	17030	17030	0
241	20231030	172200	236413820	17030	17030	17030	17030	0
242	20231030	172100	236413820	17030	17030	17030	17030	430
243	20231030	172000	236413820	17030	17030	17030	17030	0
244	20231030	171900	236413820	17030	17030	17030	17030	0
245	20231030	171800	236413820	17030	17030	17030	17030	0
246	20231030	171700	236413820	17030	17030	17030	17030	0
247	20231030	171600	236413820	17030	17030	17030	17030	0
248	20231030	171500	236413820	17030	17030	17030	17030	0
249	20231030	171400	236413820	17030	17030	17030	17030	0
250	20231030	171300	236413820	17030	17030	17030	17030	0
251	20231030	171200	236413820	17030	17030	17030	17030	0
252	20231030	171100	236413820	17030	17030	17030	17030	0
253	20231030	171000	236413820	17030	17030	17030	17030	0
254	20231030	170900	236413820	17030	17030	17030	17030	0
255	20231030	170800	236413820	17030	17030	17030	17030	0
256	20231030	170700	236413820	17030	17030	17030	17030	0
257	20231030	170600	236413820	17030	17030	17030	17030	0
258	20231030	170500	236413820	17030	17030	17030	17030	0
259	20231030	170400	236413820	17030	17030	17030	17030	0
260	20231030	170300	236413820	17030	17030	17030	17030	0
261	20231030	170200	236413820	17030	17030	17030	17030	0
262	20231030	170100	236413820	17030	17030	17030	17030	0
263	20231030	170000	236413820	17030	17030	17030	17030	0
264	20231030	165900	236413820	17030	17030	17030	17030	0
265	20231030	165800	236413820	17030	17030	17030	17030	0
266	20231030	165700	236413820	17030	17030	17030	17030	0
267	20231030	165600	236413820	17030	17030	17030	17030	0
268	20231030	165500	236413820	17030	17030	17030	17030	0
269	20231030	165400	236413820	17030	17030	17030	17030	0
270	20231030	165300	236413820	17030	17030	17030	17030	0
271	20231030	165200	236413820	17030	17030	17030	17030	0
272	20231030	165100	236413820	17030	17030	17030	17030	430
273	20231030	165000	236413820	17030	17030	17030	17030	0
274	20231030	164900	236413820	17030	17030	17030	17030	0
275	20231030	164800	236413820	17030	17030	17030	17030	0
276	20231030	164700	236413820	17030	17030	17030	17030	0
277	20231030	164600	236413820	17030	17030	17030	17030	0
278	20231030	164500	236413820	17030	17030	17030	17030	0
279	20231030	164400	236413820	17030	17030	17030	17030	0
280	20231030	164300	236413820	17030	17030	17030	17030	0
281	20231030	164200	236413820	17030	17030	17030	17030	0
282	20231030	164100	236413820	17030	17030	17030	17030	0
283	20231030	164000	236413820	17030	17030	17030	17030	0
284	20231030	163900	236413820	17030	17030	17030	17030	0
285	20231030	163800	236413820	17030	17030	17030	17030	0
286	20231030	163700	236413820	17030	17030	17030	17030	0
287	20231030	163600	236413820	17030	17030	17030	17030	0
288	20231030	163500	236413820	17030	17030	17030	17030	0
289	20231030	163400	236413820	17030	17030	17030	17030	0
290	20231030	163300	236413820	17030	17030	17030	17030	0
291	20231030	163200	236413820	17030	17030	17030	17030	0
292	20231030	163100	236413820	17030	17030	17030	17030	0
293	20231030	163000	236413820	17030	17030	17030	17030	0
294	20231030	162900	236413820	17030	17030	17030	17030	0
295	20231030	162800	236413820	17030	17030	17030	17030	0
296	20231030	162700	236413820	17030	17030	17030	17030	0
297	20231030	162600	236413820	17030	17030	17030	17030	0
298	20231030	162500	236413820	17030	17030	17030	17030	0
299	20231030	162400	236413820	17030	17030	17030	17030	0
300	20231030	162300	236413820	17030	17030	17030	17030	0
301	20231030	162200	236413820	17030	17030	17030	17030	0
302	20231030	162100	236413820	17030	17030	17030	17030	430
303	20231030	162000	236413820	17030	17030	17030	17030	0
304	20231030	161900	236413820	17030	17030	17030	17030	0
305	20231030	161800	236413820	17030	17030	17030	17030	0
306	20231030	161700	236413820	17030	17030	17030	17030	0
307	20231030	161600	236413820	17030	17030	17030	17030	0
308	20231030	161500	236413820	17030	17030	17030	17030	0
309	20231030	161400	236413820	17030	17030	17030	17030	0
310	20231030	161300	236413820	17030	17030	17030	17030	0
311	20231030	161200	236413820	17030	17030	17030	17030	0
312	20231030	161100	236413820	17030	17030	17030	17030	0
313	20231030	161000	236413820	17030	17030	17030	17030	0
314	20231030	160900	236413820	17030	17030	17030	17030	0
315	20231030	160800	236413820	17030	17030	17030	17030	0
316	20231030	160700	236413820	17030	17030	17030	17030	0
317	20231030	160600	236413820	17030	17030	17030	17030	0
318	20231030	160500	236413820	17030	17030	17030	17030	0
319	20231030	160400	236413820	17030	17030	17030	17030	0
320	20231030	160300	236413820	17030	17030	17030	17030	0
321	20231030	160200	236413820	17030	17030	17030	17030	0
322	20231030	160100	236413820	17030	17030	17030	17030	0
323	20231030	160000	236413820	17030	17030	17030	17030	0
324	20231030	155900	236413820	17030	17030	17030	17030	0
325	20231030	155800	236413820	17030	17030	17030	17030	0
326	20231030	155700	236413820	17030	17030	17030	17030	0
327	20231030	155600	236413820	17030	17030	17030	17030	0
328	20231030	155500	236413820	17030	17030	17030	17030	0
329	20231030	155400	236413820	17030	17030	17030	17030	0
330	20231030	155300	236413820	17030	17030	17030	17030	0
331	20231030	155200	236413820	17030	17030	17030	17030	0
332	20231030	155100	236413820	17030	17030	17030	17030	430
333	20231030	155000	236413820	17030	17030	17030	17030	0
334	20231030	154900	236413820	17030	17030	17030	17030	0
335	20231030	154800	236413820	17030	17030	17030	17030	0
336	20231030	154700	236413820	17030	17030	17030	17030	0
337	20231030	154600	236413820	17030	17030	17030	17030	0
338	20231030	154500	236413820	17030	17030	17030	17030	0
339	20231030	154400	236413820	17030	17030	17030	17030	0
340	20231030	154300	236413820	17030	17030	17030	17030	0
341	20231030	154200	236413820	17030	17030	17030	17030	0
342	20231030	154100	236413820	17030	17030	17030	17030	0
343	20231030	154000	236413820	17030	17030	17030	17030	0
344	20231030	153900	236413820	17030	17030	17030	17030	0
345	20231030	153800	236413820	17030	17030	17030	17030	0
346	20231030	153700	236413820	17030	17030	17030	17030	0
347	20231030	153600	236413820	17030	17030	17030	17030	0
348	20231030	153500	236413820	17030	17030	17030	17030	0
349	20231030	153400	236413820	17030	17030	17030	17030	0
350	20231030	153300	236413820	17030	17030	17030	17030	0
351	20231030	153200	236413820	17030	17030	17030	17030	0
352	20231030	153100	236413820	17030	17030	17030	17030	0
353	20231030	153000	236413820	17030	17030	17030	17030	430
354	20231030	152900	229090920	17100	17100	17100	17100	0
355	20231030	152800	229090920	17100	17100	17100	17100	0
356	20231030	152700	229090920	17100	17100	17100	17100	0
357	20231030	152600	229090920	17100	17100	17100	17100	0
358	20231030	152500	229090920	17100	17100	17100	17100	0
359	20231030	152400	229090920	17100	17100	17100	17100	0
360	20231030	152300	229090920	17100	17100	17100	17100	0
361	20231030	152200	229090920	17100	17100	17100	17100	0
362	20231030	152100	229090920	17100	17100	17100	17100	0
363	20231030	152000	229090920	17100	17100	17100	17100	0
364	20231030	151900	229090920	17100	17080	17100	17080	114
365	20231030	151800	227142260	17090	17090	17090	17090	1
366	20231030	151700	227125170	17120	17120	17120	17120	0
367	20231030	151600	227125170	17120	17120	17120	17120	0
368	20231030	151500	227125170	17120	17120	17120	17120	0
369	20231030	151400	227125170	17120	17120	17120	17120	1
370	20231030	151300	227108050	17080	17090	17090	17080	2
371	20231030	151200	227073880	17080	17080	17080	17080	0
372	20231030	151100	227073880	17080	17100	17100	17080	45
373	20231030	151000	226305250	17110	17110	17110	17110	21
374	20231030	150900	225945940	17110	17110	17110	17110	30
375	20231030	150800	225432640	17120	17120	17120	17120	30
376	20231030	150700	224919040	17120	17120	17120	17120	12
377	20231030	150600	224713600	17120	17120	17120	17120	114
378	20231030	150500	222761920	17120	17110	17120	17110	124
379	20231030	150400	220639060	17110	17110	17110	17110	0
380	20231030	150300	220639060	17110	17110	17110	17110	0
381	20231030	150200	220639060	17110	17110	17110	17110	1
382	20231030	150100	220621950	17080	17090	17090	17080	37
383	20231030	150000	219989970	17120	17090	17120	17090	11
384	20231030	145900	219801950	17080	17080	17080	17080	3
385	20231030	145800	219750710	17130	17120	17130	17120	7
386	20231030	145700	219630840	17140	17140	17140	17140	0
387	20231030	145600	219630840	17140	17140	17140	17080	3
388	20231030	145500	219579480	17150	17150	17150	17150	0
389	20231030	145400	219579480	17150	17150	17150	17150	0
390	20231030	145300	219579480	17150	17150	17150	17150	0
391	20231030	145200	219579480	17150	17150	17150	17150	0
392	20231030	145100	219579480	17150	17150	17150	17150	0
393	20231030	145000	219579480	17150	17150	17150	17150	0
394	20231030	144900	219579480	17150	17150	17150	17150	0
395	20231030	144800	219579480	17150	17150	17150	17150	0
396	20231030	144700	219579480	17150	17080	17150	17080	328
397	20231030	144600	213960790	17080	17070	17080	17070	10
398	20231030	144500	213790040	17080	17080	17080	17080	0
399	20231030	144400	213790040	17080	17080	17080	17080	6
400	20231030	144300	213687560	17090	17090	17090	17090	0
401	20231030	144200	213687560	17090	17140	17140	17090	248
402	20231030	144100	209437730	17140	17140	17140	17140	17
403	20231030	144000	209146350	17140	17140	17140	17140	57
404	20231030	143900	208169370	17140	17140	17140	17140	0
405	20231030	143800	208169370	17140	17140	17140	17140	14
406	20231030	143700	207929410	17140	17140	17140	17140	12
407	20231030	143600	207723730	17140	17140	17140	17140	63
408	20231030	143500	206643910	17140	17140	17140	17140	0
409	20231030	143400	206643910	17140	17140	17140	17140	0
410	20231030	143300	206643910	17140	17140	17140	17140	0
411	20231030	143200	206643910	17140	17140	17140	17140	20
412	20231030	143100	206301110	17140	17140	17140	17140	5
413	20231030	143000	206215410	17150	17150	17150	17150	0
414	20231030	142900	206215410	17150	17150	17150	17150	0
415	20231030	142800	206215410	17150	17150	17150	17150	0
416	20231030	142700	206215410	17150	17150	17150	17150	2
417	20231030	142600	206181110	17140	17140	17140	17140	72
418	20231030	142500	204947030	17150	17140	17150	17140	32
419	20231030	142400	204398530	17140	17140	17140	17140	0
420	20231030	142300	204398530	17140	17110	17140	17110	518
421	20231030	142200	195524410	17100	17100	17100	17100	0
422	20231030	142100	195524410	17100	17100	17100	17100	0
423	20231030	142000	195524410	17100	17100	17100	17100	141
424	20231030	141900	193113310	17100	17100	17100	17100	0
425	20231030	141800	193113310	17100	17100	17100	17100	0
426	20231030	141700	193113310	17100	17100	17100	17100	0
427	20231030	141600	193113310	17100	17100	17100	17100	0
428	20231030	141500	193113310	17100	17100	17100	17100	39
429	20231030	141400	192446410	17110	17100	17110	17100	5
430	20231030	141300	192360900	17100	17100	17100	17100	0
431	20231030	141200	192360900	17100	17100	17100	17100	30
432	20231030	141100	191847900	17130	17130	17130	17130	227
433	20231030	141000	187959390	17100	17100	17100	17100	133
434	20231030	140900	185685090	17100	17100	17100	17100	52
435	20231030	140800	184795890	17100	17100	17100	17100	100
436	20231030	140700	183085890	17130	17130	17130	17130	0
437	20231030	140600	183085890	17130	17130	17130	17130	0
438	20231030	140500	183085890	17130	17130	17130	17130	0
439	20231030	140400	183085890	17130	17130	17130	17130	0
440	20231030	140300	183085890	17130	17130	17130	17130	0
441	20231030	140200	183085890	17130	17130	17130	17130	0
442	20231030	140100	183085890	17130	17130	17130	17130	0
443	20231030	140000	183085890	17130	17130	17130	17130	0
444	20231030	135900	183085890	17130	17130	17130	17130	1
445	20231030	135800	183068760	17100	17100	17100	17100	0
446	20231030	135700	183068760	17100	17100	17100	17100	0
447	20231030	135600	183068760	17100	17100	17100	17100	15
448	20231030	135500	182812260	17090	17090	17090	17090	200
449	20231030	135400	179394260	17090	17090	17090	17090	5
450	20231030	135300	179308810	17090	17090	17090	17090	30
451	20231030	135200	178796110	17090	17090	17090	17090	11
452	20231030	135100	178608120	17070	17070	17070	17070	0
453	20231030	135000	178608120	17070	17070	17070	17070	0
454	20231030	134900	178608120	17070	17070	17070	17070	0
455	20231030	134800	178608120	17070	17070	17070	17070	0
456	20231030	134700	178608120	17070	17070	17070	17070	0
457	20231030	134600	178608120	17070	17070	17070	17070	0
458	20231030	134500	178608120	17070	17070	17070	17070	0
459	20231030	134400	178608120	17070	17070	17070	17070	0
460	20231030	134300	178608120	17070	17070	17070	17070	5
461	20231030	134200	178522770	17070	17070	17070	17070	15
462	20231030	134100	178266720	17070	17070	17070	17070	2
463	20231030	134000	178232580	17070	17080	17080	17070	16
464	20231030	133900	177959450	17100	17100	17100	17100	0
465	20231030	133800	177959450	17100	17100	17100	17100	0
466	20231030	133700	177959450	17100	17100	17100	17100	0
467	20231030	133600	177959450	17100	17100	17100	17100	0
468	20231030	133500	177959450	17100	17100	17100	17100	0
469	20231030	133400	177959450	17100	17100	17100	17100	0
470	20231030	133300	177959450	17100	17100	17100	17100	0
471	20231030	133200	177959450	17100	17100	17100	17100	0
472	20231030	133100	177959450	17100	17100	17100	17100	16
473	20231030	133000	177685850	17130	17130	17130	17130	2
474	20231030	132900	177651590	17100	17100	17100	17100	0
475	20231030	132800	177651590	17100	17110	17110	17100	3
476	20231030	132700	177600270	17130	17130	17130	17130	0
477	20231030	132600	177600270	17130	17130	17130	17130	8
478	20231030	132500	177463230	17130	17130	17130	17130	79
479	20231030	132400	176109960	17130	17130	17130	17130	3
480	20231030	132300	176058570	17100	17100	17100	17100	0
481	20231030	132200	176058570	17100	17100	17100	17100	84
482	20231030	132100	174622170	17100	17100	17100	17100	0
483	20231030	132000	174622170	17100	17100	17100	17100	0
484	20231030	131900	174622170	17100	17100	17100	17100	0
485	20231030	131800	174622170	17100	17060	17100	17060	62
486	20231030	131700	173564410	17060	17060	17060	17060	12
487	20231030	131600	173359690	17020	17020	17020	17020	0
488	20231030	131500	173359690	17020	17020	17020	17020	4
489	20231030	131400	173291610	17020	17020	17020	17020	1
490	20231030	131300	173274590	17010	17020	17020	17010	13
491	20231030	131200	173053450	17020	17030	17030	17020	160
492	20231030	131100	170330180	17030	17030	17030	17030	0
493	20231030	131000	170330180	17030	17030	17030	17030	0
494	20231030	130900	170330180	17030	17030	17030	17030	67
495	20231030	130800	169189170	17020	17040	17040	17020	81
496	20231030	130700	167810390	17060	17060	17060	17060	9
497	20231030	130600	167656850	17060	17060	17060	17060	0
498	20231030	130500	167656850	17060	17060	17060	17060	0
499	20231030	130400	167656850	17060	17060	17060	17060	0
500	20231030	130300	167656850	17060	17060	17060	17060	0
501	20231030	130200	167656850	17060	17060	17060	17060	0
502	20231030	130100	167656850	17060	17060	17060	17060	0
503	20231030	130000	167656850	17060	17060	17060	17060	0
504	20231030	125900	167656850	17060	17060	17060	17060	0
505	20231030	125800	167656850	17060	17060	17060	17060	0
506	20231030	125700	167656850	17060	17060	17060	17060	0
507	20231030	125600	167656850	17060	17060	17060	17060	0
508	20231030	125500	167656850	17060	17060	17060	17060	0
509	20231030	125400	167656850	17060	17060	17060	17060	0
510	20231030	125300	167656850	17060	17060	17060	17060	0
511	20231030	125200	167656850	17060	17060	17060	17060	11
512	20231030	125100	167469190	17060	17060	17070	17060	63
513	20231030	125000	166394400	17030	17030	17030	17030	0
514	20231030	124900	166394400	17030	17030	17030	17030	5
515	20231030	124800	166309250	17030	17030	17030	17030	0
516	20231030	124700	166309250	17030	17030	17030	17030	0
517	20231030	124600	166309250	17030	17050	17060	17030	288
518	20231030	124500	161402810	17040	17040	17040	17040	2
519	20231030	124400	161368730	17030	17030	17030	17030	0
520	20231030	124300	161368730	17030	17030	17030	17030	0
521	20231030	124200	161368730	17030	17030	17030	17030	0
522	20231030	124100	161368730	17030	17030	17030	17030	0
523	20231030	124000	161368730	17030	17030	17030	17030	13
524	20231030	123900	161147340	17050	17050	17050	17050	1
525	20231030	123800	161130290	17050	17050	17050	17050	3
526	20231030	123700	161079140	17030	17030	17030	17030	11
527	20231030	123600	160891810	17040	17040	17040	17040	25
528	20231030	123500	160465810	17040	17040	17040	17040	55
529	20231030	123400	159528610	17050	17050	17050	17050	0
530	20231030	123300	159528610	17050	17050	17050	17050	0
531	20231030	123200	159528610	17050	17050	17050	17050	0
532	20231030	123100	159528610	17050	17050	17050	17050	17
533	20231030	123000	159238760	17050	17050	17050	17050	0
534	20231030	122900	159238760	17050	17050	17050	17050	17
535	20231030	122800	158948910	17040	17050	17050	17040	7
536	20231030	122700	158829610	17030	17030	17030	17030	0
537	20231030	122600	158829610	17030	17030	17030	17030	0
538	20231030	122500	158829610	17030	17030	17030	17030	0
539	20231030	122400	158829610	17030	17030	17030	17030	0
540	20231030	122300	158829610	17030	17030	17030	17030	0
541	20231030	122200	158829610	17030	17050	17050	17030	9
542	20231030	122100	158676280	17050	17050	17050	17050	0
543	20231030	122000	158676280	17050	17050	17050	17050	0
544	20231030	121900	158676280	17050	17050	17050	17050	0
545	20231030	121800	158676280	17050	17050	17050	17050	0
546	20231030	121700	158676280	17050	17050	17050	17050	17
547	20231030	121600	158386430	17060	17050	17060	17050	6
548	20231030	121500	158284080	17040	17040	17040	17040	0
549	20231030	121400	158284080	17040	17040	17040	17040	0
550	20231030	121300	158284080	17040	17040	17040	17040	0
551	20231030	121200	158284080	17040	17050	17050	17040	93
552	20231030	121100	156698490	17050	17050	17050	17050	12
553	20231030	121000	156493890	17050	17050	17050	17050	10
554	20231030	120900	156323390	17060	17060	17060	17060	5
555	20231030	120800	156238090	17060	17060	17060	17060	7
556	20231030	120700	156118670	17060	17060	17060	17060	10
557	20231030	120600	155948070	17060	17080	17080	17060	341
558	20231030	120500	150128840	17100	17090	17100	17080	25
559	20231030	120400	149701580	17100	17100	17100	17090	20
560	20231030	120300	149359660	17140	17140	17140	17140	17
561	20231030	120200	149068280	17100	17100	17100	17100	22
562	20231030	120100	148692080	17080	17080	17080	17080	3
563	20231030	120000	148640840	17100	17100	17100	17100	0
564	20231030	115900	148640840	17100	17100	17100	17100	0
565	20231030	115800	148640840	17100	17110	17110	17100	131
566	20231030	115700	146399740	17140	17140	17140	17140	0
567	20231030	115600	146399740	17140	17140	17140	17140	0
568	20231030	115500	146399740	17140	17140	17140	17140	6
569	20231030	115400	146296900	17140	17140	17140	17140	1
570	20231030	115300	146279760	17070	17070	17070	17070	34
571	20231030	115200	145699380	17070	17070	17070	17070	0
572	20231030	115100	145699380	17070	17070	17070	17070	0
573	20231030	115000	145699380	17070	17070	17070	17070	0
574	20231030	114900	145699380	17070	17070	17070	17070	21
575	20231030	114800	145340910	17070	17070	17070	17070	0
576	20231030	114700	145340910	17070	17070	17070	17070	0
577	20231030	114600	145340910	17070	17070	17070	17070	0
578	20231030	114500	145340910	17070	17070	17070	17070	0
579	20231030	114400	145340910	17070	17070	17070	17070	60
580	20231030	114300	144316710	17070	17070	17070	17070	30
581	20231030	114200	143804610	17070	17070	17070	17070	0
582	20231030	114100	143804610	17070	17080	17080	17070	50
583	20231030	114000	142951070	17070	17070	17070	17070	20
584	20231030	113900	142609670	17140	17140	17140	17140	0
585	20231030	113800	142609670	17140	17140	17140	17140	0
586	20231030	113700	142609670	17140	17140	17140	17140	0
587	20231030	113600	142609670	17140	17140	17140	17140	62
588	20231030	113500	141546990	17140	17140	17140	17140	8
589	20231030	113400	141409870	17140	17140	17140	17140	0
590	20231030	113300	141409870	17140	17140	17140	17140	10
591	20231030	113200	141238470	17140	17140	17140	17140	43
592	20231030	113100	140501450	17140	17140	17140	17140	41
593	20231030	113000	139798710	17150	17150	17150	17150	0
594	20231030	112900	139798710	17150	17070	17150	17070	145
595	20231030	112800	137317110	17060	17060	17060	17060	2
596	20231030	112700	137282990	17170	17170	17170	17170	0
597	20231030	112600	137282990	17170	17170	17170	17170	73
598	20231030	112500	136029580	17180	17180	17180	17180	0
599	20231030	112400	136029580	17180	17180	17180	17180	155
600	20231030	112300	133366680	17180	17180	17180	17180	0
601	20231030	112200	133366680	17180	17180	17180	17180	0
602	20231030	112100	133366680	17180	17180	17180	17180	0
603	20231030	112000	133366680	17180	17180	17180	17180	0
604	20231030	111900	133366680	17180	17180	17180	17180	0
605	20231030	111800	133366680	17180	17060	17180	17060	18
606	20231030	111700	133059480	17060	17060	17060	17060	0
607	20231030	111600	133059480	17060	17060	17060	17060	0
608	20231030	111500	133059480	17060	17060	17060	17060	0
609	20231030	111400	133059480	17060	17060	17060	17060	0
610	20231030	111300	133059480	17060	17060	17060	17060	0
611	20231030	111200	133059480	17060	17060	17060	17060	19
612	20231030	111100	132735340	17060	17060	17060	17060	4
613	20231030	111000	132667100	17180	17170	17180	17170	27
614	20231030	110900	132203320	17100	17100	17100	17100	0
615	20231030	110800	132203320	17100	17100	17100	17100	125
616	20231030	110700	130065820	17000	17000	17000	17000	2
617	20231030	110600	130031820	17000	17000	17000	17000	0
618	20231030	110500	130031820	17000	17000	17000	17000	26
619	20231030	110400	129589820	16990	16990	16990	16990	0
620	20231030	110300	129589820	16990	16990	16990	16990	0
621	20231030	110200	129589820	16990	16990	16990	16990	0
622	20231030	110100	129589820	16990	16990	16990	16990	5
623	20231030	110000	129504870	17100	17100	17100	17100	0
624	20231030	105900	129504870	17100	17100	17100	17100	23
625	20231030	105800	129111570	17100	17100	17100	17100	0
626	20231030	105700	129111570	17100	17100	17100	17100	0
627	20231030	105600	129111570	17100	17110	17110	17100	17
628	20231030	105500	128820840	17130	17140	17140	17130	6
629	20231030	105400	128718050	17140	17140	17140	17140	0
630	20231030	105300	128718050	17140	17140	17140	17140	174
631	20231030	105200	125735690	17130	17130	17130	17130	10
632	20231030	105100	125564390	17130	17130	17130	17130	85
633	20231030	105000	124108340	17130	17130	17130	17130	0
634	20231030	104900	124108340	17130	17130	17130	17130	0
635	20231030	104800	124108340	17130	17130	17130	17130	9
636	20231030	104700	123954170	17120	17130	17130	17120	45
637	20231030	104600	123183330	17110	17110	17110	17110	20
638	20231030	104500	122841130	17110	17110	17110	17110	15
639	20231030	104400	122584480	17100	17100	17100	17100	329
640	20231030	104300	116958580	16990	16990	16990	16990	6
641	20231030	104200	116856640	17090	17090	17090	17090	15
642	20231030	104100	116600290	17090	17030	17090	17030	20
643	20231030	104000	116258650	16970	16970	16970	16970	0
644	20231030	103900	116258650	16970	16970	16970	16970	0
645	20231030	103800	116258650	16970	17000	17000	16970	242
646	20231030	103700	112151580	17090	17080	17090	17080	3
647	20231030	103600	112100320	16970	17080	17080	16970	120
648	20231030	103500	110060610	17090	17090	17090	17090	2
649	20231030	103400	110026430	17100	17100	17100	17100	0
650	20231030	103300	110026430	17100	17100	17100	17100	1
651	20231030	103200	110009330	17100	17100	17100	17100	0
652	20231030	103100	110009330	17100	17100	17100	17100	0
653	20231030	103000	110009330	17100	17100	17100	17100	8
654	20231030	102900	109872530	17100	17100	17100	17100	2
655	20231030	102800	109838330	17110	17110	17110	17110	1
656	20231030	102700	109821220	17110	17110	17110	17110	30
657	20231030	102600	109307920	17110	17110	17110	17110	0
658	20231030	102500	109307920	17110	17110	17110	17110	0
659	20231030	102400	109307920	17110	17100	17110	17100	7
660	20231030	102300	109188160	17100	17100	17100	17100	28
661	20231030	102200	108709360	17110	17110	17110	17110	0
662	20231030	102100	108709360	17110	17110	17110	17110	61
663	20231030	102000	107665650	17100	17100	17100	17100	12
664	20231030	101900	107460450	17100	17100	17100	17100	0
665	20231030	101800	107460450	17100	17100	17100	17100	10
666	20231030	101700	107289450	17100	17100	17100	17100	0
667	20231030	101600	107289450	17100	17100	17100	17100	35
668	20231030	101500	106690950	17100	17110	17110	17100	25
669	20231030	101400	106263400	17110	17110	17110	17110	5
670	20231030	101300	106177850	17100	17100	17100	17100	45
671	20231030	101200	105408350	17000	17000	17000	17000	0
672	20231030	101100	105408350	17000	17000	17000	17000	0
673	20231030	101000	105408350	17000	17010	17010	17000	29
674	20231030	100900	104915300	17010	17010	17010	17010	0
675	20231030	100800	104915300	17010	17010	17010	17010	45
676	20231030	100700	104149850	17100	17100	17100	17100	3
677	20231030	100600	104098550	17100	17100	17100	17100	0
678	20231030	100500	104098550	17100	17100	17100	17100	22
679	20231030	100400	103722350	17010	17080	17080	17010	200
680	20231030	100300	100317730	17100	17080	17100	17080	5
681	20231030	100200	100232280	17080	17080	17080	17080	0
682	20231030	100100	100232280	17080	17070	17080	17070	184
683	20231030	100000	97091200	17070	17070	17070	17070	1
684	20231030	095900	97074130	17010	17070	17070	17010	16
685	20231030	095800	96801080	17070	17070	17070	17070	0
686	20231030	095700	96801080	17070	17070	17070	17070	0
687	20231030	095600	96801080	17070	17070	17070	17070	0
688	20231030	095500	96801080	17070	17070	17070	17070	0
689	20231030	095400	96801080	17070	16970	17070	16970	8
690	20231030	095300	96664820	16970	17070	17070	16970	70
691	20231030	095200	95475400	17070	17070	17070	17070	0
692	20231030	095100	95475400	17070	17070	17070	17070	5
693	20231030	095000	95390050	16990	16990	16990	16990	0
694	20231030	094900	95390050	16990	16990	16990	16990	0
695	20231030	094800	95390050	16990	16990	16990	16990	0
696	20231030	094700	95390050	16990	17000	17000	16990	85
697	20231030	094600	93945520	17000	17020	17020	17000	194
698	20231030	094500	90645570	17000	17000	17000	17000	0
699	20231030	094400	90645570	17000	17000	17000	17000	0
700	20231030	094300	90645570	17000	17000	17000	17000	13
701	20231030	094200	90424570	16980	16980	16980	16980	0
702	20231030	094100	90424570	16980	16980	16980	16980	18
703	20231030	094000	90118930	16970	16970	16970	16970	0
704	20231030	093900	90118930	16970	16970	16970	16970	15
705	20231030	093800	89864380	16970	16970	16970	16970	1
706	20231030	093700	89847410	16980	16980	16980	16980	1
707	20231030	093600	89830430	16970	16970	16970	16970	0
708	20231030	093500	89830430	16970	17060	17060	16970	124
709	20231030	093400	87724700	16980	17060	17060	16980	4
710	20231030	093300	87656680	17090	17090	17090	17090	2
711	20231030	093200	87622500	17100	17100	17100	17100	0
712	20231030	093100	87622500	17100	17100	17100	17100	1
713	20231030	093000	87605400	17090	17090	17090	17090	0
714	20231030	092900	87605400	17090	17090	17090	17090	2
715	20231030	092800	87571220	16970	16970	16980	16970	16
716	20231030	092700	87299680	16970	16970	16970	16970	5
717	20231030	092600	87214830	17000	17000	17000	17000	4
718	20231030	092500	87146830	17000	17000	17000	17000	0
719	20231030	092400	87146830	17000	17020	17020	17000	146
720	20231030	092300	84662390	17000	17000	17000	17000	99
721	20231030	092200	82979390	17060	17060	17060	17060	0
722	20231030	092100	82979390	17060	17060	17060	17060	43
723	20231030	092000	82245810	17060	17100	17100	17060	2
724	20231030	091900	82211650	17050	17050	17050	17050	0
725	20231030	091800	82211650	17050	17030	17050	17030	195
726	20231030	091700	78887280	17040	16960	17040	16960	117
727	20231030	091600	76901840	16960	16960	16960	16960	0
728	20231030	091500	76901840	16960	16960	16960	16960	0
729	20231030	091400	76901840	16960	16950	16960	16950	133
730	20231030	091300	74646490	16950	16990	16990	16950	366
731	20231030	091200	68439480	17000	17050	17050	17000	59
732	20231030	091100	67435890	17050	17180	17190	17050	219
733	20231030	091000	63695810	17200	17210	17210	17200	1251
734	20231030	090900	42166120	17210	17090	17210	17080	278
735	20231030	090800	37417580	17080	17180	17180	17050	463
736	20231030	090700	29511400	17180	17230	17230	17180	161
737	20231030	090600	26737420	17230	17020	17230	17020	343
738	20231030	090500	20837360	17010	17000	17010	17000	60
739	20231030	090400	19817320	17000	17000	17000	17000	10
740	20231030	090300	19647320	17000	16960	17000	16960	20
741	20231030	090200	19307540	16940	16940	16940	16940	0
742	20231030	090100	19307540	16940	16920	16940	16920	311
743	20231030	090000	14044740	16860	16940	16940	16850	777