KissMeData/058860/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193800	923142115	3010	3010	3010	3010	11068
3	20231030	193700	923142115	3010	3010	3010	3010	0
4	20231030	193600	923142115	3010	3010	3010	3010	0
5	20231030	193500	923142115	3010	3010	3010	3010	0
6	20231030	193400	923142115	3010	3010	3010	3010	0
7	20231030	193300	923142115	3010	3010	3010	3010	0
8	20231030	193200	923142115	3010	3010	3010	3010	0
9	20231030	193100	923142115	3010	3010	3010	3010	0
10	20231030	193000	923142115	3010	3010	3010	3010	0
11	20231030	192900	923142115	3010	3010	3010	3010	0
12	20231030	192800	923142115	3010	3010	3010	3010	0
13	20231030	192700	923142115	3010	3010	3010	3010	0
14	20231030	192600	923142115	3010	3010	3010	3010	0
15	20231030	192500	923142115	3010	3010	3010	3010	0
16	20231030	192400	923142115	3010	3010	3010	3010	0
17	20231030	192300	923142115	3010	3010	3010	3010	0
18	20231030	192200	923142115	3010	3010	3010	3010	0
19	20231030	192100	923142115	3010	3010	3010	3010	0
20	20231030	192000	923142115	3010	3010	3010	3010	0
21	20231030	191900	923142115	3010	3010	3010	3010	0
22	20231030	191800	923142115	3010	3010	3010	3010	0
23	20231030	191700	923142115	3010	3010	3010	3010	0
24	20231030	191600	923142115	3010	3010	3010	3010	0
25	20231030	191500	923142115	3010	3010	3010	3010	0
26	20231030	191400	923142115	3010	3010	3010	3010	0
27	20231030	191300	923142115	3010	3010	3010	3010	0
28	20231030	191200	923142115	3010	3010	3010	3010	0
29	20231030	191100	923142115	3010	3010	3010	3010	0
30	20231030	191000	923142115	3010	3010	3010	3010	0
31	20231030	190900	923142115	3010	3010	3010	3010	0
32	20231030	190800	923142115	3010	3010	3010	3010	11068
33	20231030	190700	923142115	3010	3010	3010	3010	0
34	20231030	190600	923142115	3010	3010	3010	3010	0
35	20231030	190500	923142115	3010	3010	3010	3010	0
36	20231030	190400	923142115	3010	3010	3010	3010	0
37	20231030	190300	923142115	3010	3010	3010	3010	0
38	20231030	190200	923142115	3010	3010	3010	3010	0
39	20231030	190100	923142115	3010	3010	3010	3010	0
40	20231030	190000	923142115	3010	3010	3010	3010	0
41	20231030	185900	923142115	3010	3010	3010	3010	0
42	20231030	185800	923142115	3010	3010	3010	3010	0
43	20231030	185700	923142115	3010	3010	3010	3010	0
44	20231030	185600	923142115	3010	3010	3010	3010	0
45	20231030	185500	923142115	3010	3010	3010	3010	0
46	20231030	185400	923142115	3010	3010	3010	3010	0
47	20231030	185300	923142115	3010	3010	3010	3010	0
48	20231030	185200	923142115	3010	3010	3010	3010	0
49	20231030	185100	923142115	3010	3010	3010	3010	0
50	20231030	185000	923142115	3010	3010	3010	3010	0
51	20231030	184900	923142115	3010	3010	3010	3010	0
52	20231030	184800	923142115	3010	3010	3010	3010	0
53	20231030	184700	923142115	3010	3010	3010	3010	0
54	20231030	184600	923142115	3010	3010	3010	3010	0
55	20231030	184500	923142115	3010	3010	3010	3010	0
56	20231030	184400	923142115	3010	3010	3010	3010	0
57	20231030	184300	923142115	3010	3010	3010	3010	0
58	20231030	184200	923142115	3010	3010	3010	3010	0
59	20231030	184100	923142115	3010	3010	3010	3010	0
60	20231030	184000	923142115	3010	3010	3010	3010	0
61	20231030	183900	923142115	3010	3010	3010	3010	0
62	20231030	183800	923142115	3010	3010	3010	3010	11068
63	20231030	183700	923142115	3010	3010	3010	3010	0
64	20231030	183600	923142115	3010	3010	3010	3010	0
65	20231030	183500	923142115	3010	3010	3010	3010	0
66	20231030	183400	923142115	3010	3010	3010	3010	0
67	20231030	183300	923142115	3010	3010	3010	3010	0
68	20231030	183200	923142115	3010	3010	3010	3010	0
69	20231030	183100	923142115	3010	3010	3010	3010	0
70	20231030	183000	923142115	3010	3010	3010	3010	0
71	20231030	182900	923142115	3010	3010	3010	3010	0
72	20231030	182800	923142115	3010	3010	3010	3010	0
73	20231030	182700	923142115	3010	3010	3010	3010	0
74	20231030	182600	923142115	3010	3010	3010	3010	0
75	20231030	182500	923142115	3010	3010	3010	3010	0
76	20231030	182400	923142115	3010	3010	3010	3010	0
77	20231030	182300	923142115	3010	3010	3010	3010	0
78	20231030	182200	923142115	3010	3010	3010	3010	0
79	20231030	182100	923142115	3010	3010	3010	3010	0
80	20231030	182000	923142115	3010	3010	3010	3010	0
81	20231030	181900	923142115	3010	3010	3010	3010	0
82	20231030	181800	923142115	3010	3010	3010	3010	0
83	20231030	181700	923142115	3010	3010	3010	3010	0
84	20231030	181600	923142115	3010	3010	3010	3010	0
85	20231030	181500	923142115	3010	3010	3010	3010	0
86	20231030	181400	923142115	3010	3010	3010	3010	0
87	20231030	181300	923142115	3010	3010	3010	3010	0
88	20231030	181200	923142115	3010	3010	3010	3010	0
89	20231030	181100	923142115	3010	3010	3010	3010	0
90	20231030	181000	923142115	3010	3010	3010	3010	0
91	20231030	180900	923142115	3010	3010	3010	3010	0
92	20231030	180800	923142115	3010	3010	3010	3010	11068
93	20231030	180700	923142115	3010	3010	3010	3010	0
94	20231030	180600	923142115	3010	3010	3010	3010	0
95	20231030	180500	923142115	3010	3010	3010	3010	0
96	20231030	180400	923142115	3010	3010	3010	3010	0
97	20231030	180300	923142115	3010	3010	3010	3010	0
98	20231030	180200	923142115	3010	3010	3010	3010	0
99	20231030	180100	923142115	3010	3010	3010	3010	0
100	20231030	180000	923142115	3010	3010	3010	3010	0
101	20231030	175900	923142115	3010	3010	3010	3010	0
102	20231030	175800	923142115	3010	3010	3010	3010	0
103	20231030	175700	923142115	3010	3010	3010	3010	0
104	20231030	175600	923142115	3010	3010	3010	3010	0
105	20231030	175500	923142115	3010	3010	3010	3010	0
106	20231030	175400	923142115	3010	3010	3010	3010	0
107	20231030	175300	923142115	3010	3010	3010	3010	0
108	20231030	175200	923142115	3010	3010	3010	3010	0
109	20231030	175100	923142115	3010	3010	3010	3010	0
110	20231030	175000	923142115	3010	3010	3010	3010	0
111	20231030	174900	923142115	3010	3010	3010	3010	0
112	20231030	174800	923142115	3010	3010	3010	3010	0
113	20231030	174700	923142115	3010	3010	3010	3010	0
114	20231030	174600	923142115	3010	3010	3010	3010	0
115	20231030	174500	923142115	3010	3010	3010	3010	0
116	20231030	174400	923142115	3010	3010	3010	3010	0
117	20231030	174300	923142115	3010	3010	3010	3010	0
118	20231030	174200	923142115	3010	3010	3010	3010	0
119	20231030	174100	923142115	3010	3010	3010	3010	0
120	20231030	174000	923142115	3010	3010	3010	3010	0
121	20231030	173900	923142115	3010	3010	3010	3010	0
122	20231030	173800	923142115	3010	3010	3010	3010	11068
123	20231030	173700	923142115	3010	3010	3010	3010	0
124	20231030	173600	923142115	3010	3010	3010	3010	0
125	20231030	173500	923142115	3010	3010	3010	3010	0
126	20231030	173400	923142115	3010	3010	3010	3010	0
127	20231030	173300	923142115	3010	3010	3010	3010	0
128	20231030	173200	923142115	3010	3010	3010	3010	0
129	20231030	173100	923142115	3010	3010	3010	3010	0
130	20231030	173000	923142115	3010	3010	3010	3010	0
131	20231030	172900	923142115	3010	3010	3010	3010	0
132	20231030	172800	923142115	3010	3010	3010	3010	0
133	20231030	172700	923142115	3010	3010	3010	3010	0
134	20231030	172600	923142115	3010	3010	3010	3010	0
135	20231030	172500	923142115	3010	3010	3010	3010	0
136	20231030	172400	923142115	3010	3010	3010	3010	0
137	20231030	172300	923142115	3010	3010	3010	3010	0
138	20231030	172200	923142115	3010	3010	3010	3010	0
139	20231030	172100	923142115	3010	3010	3010	3010	0
140	20231030	172000	923142115	3010	3010	3010	3010	0
141	20231030	171900	923142115	3010	3010	3010	3010	0
142	20231030	171800	923142115	3010	3010	3010	3010	0
143	20231030	171700	923142115	3010	3010	3010	3010	0
144	20231030	171600	923142115	3010	3010	3010	3010	0
145	20231030	171500	923142115	3010	3010	3010	3010	0
146	20231030	171400	923142115	3010	3010	3010	3010	0
147	20231030	171300	923142115	3010	3010	3010	3010	0
148	20231030	171200	923142115	3010	3010	3010	3010	0
149	20231030	171100	923142115	3010	3010	3010	3010	0
150	20231030	171000	923142115	3010	3010	3010	3010	0
151	20231030	170900	923142115	3010	3010	3010	3010	0
152	20231030	170800	923142115	3010	3010	3010	3010	11068
153	20231030	170700	923142115	3010	3010	3010	3010	0
154	20231030	170600	923142115	3010	3010	3010	3010	0
155	20231030	170500	923142115	3010	3010	3010	3010	0
156	20231030	170400	923142115	3010	3010	3010	3010	0
157	20231030	170300	923142115	3010	3010	3010	3010	0
158	20231030	170200	923142115	3010	3010	3010	3010	0
159	20231030	170100	923142115	3010	3010	3010	3010	0
160	20231030	170000	923142115	3010	3010	3010	3010	0
161	20231030	165900	923142115	3010	3010	3010	3010	0
162	20231030	165800	923142115	3010	3010	3010	3010	0
163	20231030	165700	923142115	3010	3010	3010	3010	0
164	20231030	165600	923142115	3010	3010	3010	3010	0
165	20231030	165500	923142115	3010	3010	3010	3010	0
166	20231030	165400	923142115	3010	3010	3010	3010	0
167	20231030	165300	923142115	3010	3010	3010	3010	0
168	20231030	165200	923142115	3010	3010	3010	3010	0
169	20231030	165100	923142115	3010	3010	3010	3010	0
170	20231030	165000	923142115	3010	3010	3010	3010	0
171	20231030	164900	923142115	3010	3010	3010	3010	0
172	20231030	164800	923142115	3010	3010	3010	3010	0
173	20231030	164700	923142115	3010	3010	3010	3010	0
174	20231030	164600	923142115	3010	3010	3010	3010	0
175	20231030	164500	923142115	3010	3010	3010	3010	0
176	20231030	164400	923142115	3010	3010	3010	3010	0
177	20231030	164300	923142115	3010	3010	3010	3010	0
178	20231030	164200	923142115	3010	3010	3010	3010	0
179	20231030	164100	923142115	3010	3010	3010	3010	0
180	20231030	164000	923142115	3010	3010	3010	3010	0
181	20231030	163900	923142115	3010	3010	3010	3010	0
182	20231030	163800	923142115	3010	3010	3010	3010	11068
183	20231030	163700	923142115	3010	3010	3010	3010	0
184	20231030	163600	923142115	3010	3010	3010	3010	0
185	20231030	163500	923142115	3010	3010	3010	3010	0
186	20231030	163400	923142115	3010	3010	3010	3010	0
187	20231030	163300	923142115	3010	3010	3010	3010	0
188	20231030	163200	923142115	3010	3010	3010	3010	0
189	20231030	163100	923142115	3010	3010	3010	3010	0
190	20231030	163000	923142115	3010	3010	3010	3010	0
191	20231030	162900	923142115	3010	3010	3010	3010	0
192	20231030	162800	923142115	3010	3010	3010	3010	0
193	20231030	162700	923142115	3010	3010	3010	3010	0
194	20231030	162600	923142115	3010	3010	3010	3010	0
195	20231030	162500	923142115	3010	3010	3010	3010	0
196	20231030	162400	923142115	3010	3010	3010	3010	0
197	20231030	162300	923142115	3010	3010	3010	3010	0
198	20231030	162200	923142115	3010	3010	3010	3010	0
199	20231030	162100	923142115	3010	3010	3010	3010	0
200	20231030	162000	923142115	3010	3010	3010	3010	0
201	20231030	161900	923142115	3010	3010	3010	3010	0
202	20231030	161800	923142115	3010	3010	3010	3010	0
203	20231030	161700	923142115	3010	3010	3010	3010	0
204	20231030	161600	923142115	3010	3010	3010	3010	0
205	20231030	161500	923142115	3010	3010	3010	3010	0
206	20231030	161400	923142115	3010	3010	3010	3010	0
207	20231030	161300	923142115	3010	3010	3010	3010	0
208	20231030	161200	923142115	3010	3010	3010	3010	0
209	20231030	161100	923142115	3010	3010	3010	3010	0
210	20231030	161000	923142115	3010	3010	3010	3010	0
211	20231030	160900	923142115	3010	3010	3010	3010	0
212	20231030	160800	923142115	3010	3010	3010	3010	11068
213	20231030	160700	923142115	3010	3010	3010	3010	0
214	20231030	160600	923142115	3010	3010	3010	3010	0
215	20231030	160500	923142115	3010	3010	3010	3010	0
216	20231030	160400	923142115	3010	3010	3010	3010	0
217	20231030	160300	923142115	3010	3010	3010	3010	0
218	20231030	160200	923142115	3010	3010	3010	3010	0
219	20231030	160100	923142115	3010	3010	3010	3010	0
220	20231030	160000	923142115	3010	3010	3010	3010	0
221	20231030	155900	923142115	3010	3010	3010	3010	0
222	20231030	155800	923142115	3010	3010	3010	3010	0
223	20231030	155700	923142115	3010	3010	3010	3010	0
224	20231030	155600	923142115	3010	3010	3010	3010	0
225	20231030	155500	923142115	3010	3010	3010	3010	0
226	20231030	155400	923142115	3010	3010	3010	3010	0
227	20231030	155300	923142115	3010	3010	3010	3010	0
228	20231030	155200	923142115	3010	3010	3010	3010	0
229	20231030	155100	923142115	3010	3010	3010	3010	0
230	20231030	155000	923142115	3010	3010	3010	3010	0
231	20231030	154900	923142115	3010	3010	3010	3010	0
232	20231030	154800	923142115	3010	3010	3010	3010	0
233	20231030	154700	923142115	3010	3010	3010	3010	0
234	20231030	154600	923142115	3010	3010	3010	3010	0
235	20231030	154500	923142115	3010	3010	3010	3010	0
236	20231030	154400	923142115	3010	3010	3010	3010	0
237	20231030	154300	923142115	3010	3010	3010	3010	0
238	20231030	154200	923142115	3010	3010	3010	3010	0
239	20231030	154100	923142115	3010	3010	3010	3010	0
240	20231030	154000	923142115	3010	3010	3010	3010	0
241	20231030	153900	923142115	3010	3010	3010	3010	0
242	20231030	153800	923142115	3010	3010	3010	3010	11068
243	20231030	153700	923142115	3010	3010	3010	3010	0
244	20231030	153600	923142115	3010	3010	3010	3010	0
245	20231030	153500	923142115	3010	3010	3010	3010	0
246	20231030	153400	923142115	3010	3010	3010	3010	0
247	20231030	153300	923142115	3010	3010	3010	3010	0
248	20231030	153200	923142115	3010	3010	3010	3010	0
249	20231030	153100	923142115	3010	3010	3010	3010	0
250	20231030	153000	923142115	3010	3010	3010	3010	11068
251	20231030	152900	889827435	3010	3010	3010	3010	0
252	20231030	152800	889827435	3010	3010	3010	3010	0
253	20231030	152700	889827435	3010	3010	3010	3010	0
254	20231030	152600	889827435	3010	3010	3010	3010	0
255	20231030	152500	889827435	3010	3010	3010	3010	0
256	20231030	152400	889827435	3010	3010	3010	3010	0
257	20231030	152300	889827435	3010	3010	3010	3010	0
258	20231030	152200	889827435	3010	3010	3010	3010	0
259	20231030	152100	889827435	3010	3010	3010	3010	0
260	20231030	152000	889827435	3010	3010	3010	3010	0
261	20231030	151900	889827435	3010	3005	3010	3005	160
262	20231030	151800	889346245	3010	3015	3015	3005	290
263	20231030	151700	888473835	3010	3010	3015	3010	1780
264	20231030	151600	883116030	3010	3010	3010	3000	270
265	20231030	151500	882304820	3010	3010	3010	3000	1959
266	20231030	151400	876425080	3010	3010	3010	3010	502
267	20231030	151300	874914060	3010	3005	3010	3005	33
268	20231030	151200	874814735	3005	3005	3005	3005	1139
269	20231030	151100	871392040	3005	3000	3005	3000	106
270	20231030	151000	871074025	3005	3005	3010	3000	734
271	20231030	150900	868868845	3010	3010	3010	3010	772
272	20231030	150800	866545125	3010	3000	3015	3000	5231
273	20231030	150700	850820890	3000	3000	3005	3000	2304
274	20231030	150600	843908880	2995	2995	3000	2995	1432
275	20231030	150500	839620035	2995	2995	2995	2995	110
276	20231030	150400	839290585	2995	2995	2995	2990	387
277	20231030	150300	838131785	2995	2995	2995	2995	346
278	20231030	150200	837095515	2995	2995	2995	2995	0
279	20231030	150100	837095515	2995	2995	2995	2985	12
280	20231030	150000	837059585	2995	2985	2995	2985	303
281	20231030	145900	836155100	2995	2985	2995	2985	201
282	20231030	145800	835555105	2995	2995	2995	2995	0
283	20231030	145700	835555105	2995	2990	2995	2985	587
284	20231030	145600	833802400	2995	2995	2995	2995	0
285	20231030	145500	833802400	2995	2990	2995	2985	687
286	20231030	145400	831748400	2995	2990	2995	2985	177
287	20231030	145300	831219545	2995	2995	2995	2995	0
288	20231030	145200	831219545	2995	2995	2995	2990	141
289	20231030	145100	830797940	2995	2990	2995	2990	1278
290	20231030	145000	826976715	3000	2995	3000	2990	125
291	20231030	144900	826602780	3000	2990	3000	2990	502
292	20231030	144800	825101785	3000	3000	3000	3000	0
293	20231030	144700	825101785	3000	3000	3000	3000	0
294	20231030	144600	825101785	3000	2990	3000	2990	2
295	20231030	144500	825095795	3000	2995	3000	2990	832
296	20231030	144400	822608010	2990	2995	3000	2990	1032
297	20231030	144300	819517170	3000	3000	3000	2995	2582
298	20231030	144200	811772510	3000	2990	3000	2990	10092
299	20231030	144100	781531320	2990	2990	2990	2985	64
300	20231030	144000	781339965	2990	2990	2990	2990	138
301	20231030	143900	780927345	2990	2990	2990	2990	5
302	20231030	143800	780912395	2990	2990	2990	2990	10
303	20231030	143700	780882495	2990	2995	2995	2990	1183
304	20231030	143600	777345315	2995	2990	2995	2985	3842
305	20231030	143500	765858015	2985	2990	2990	2985	1109
306	20231030	143400	762543855	2990	2990	2990	2990	11
307	20231030	143300	762510965	2995	2990	2995	2985	1053
308	20231030	143200	759362675	2990	2990	2995	2985	2583
309	20231030	143100	751644575	2985	2980	2990	2980	12565
310	20231030	143000	714105505	2985	2980	2985	2970	3009
311	20231030	142900	705154670	2985	2985	2985	2985	0
312	20231030	142800	705154670	2985	2980	2985	2980	41
313	20231030	142700	705032485	2985	2970	2985	2970	21491
314	20231030	142600	641006645	2970	2965	2970	2960	337
315	20231030	142500	640008075	2970	2970	2970	2970	118
316	20231030	142400	639657615	2970	2970	2970	2970	0
317	20231030	142300	639657615	2970	2970	2970	2970	0
318	20231030	142200	639657615	2970	2970	2970	2970	1
319	20231030	142100	639654645	2965	2965	2965	2965	300
320	20231030	142000	638765145	2970	2970	2970	2970	0
321	20231030	141900	638765145	2970	2970	2970	2965	1117
322	20231030	141800	635448225	2965	2965	2970	2965	332
323	20231030	141700	634463840	2970	2970	2970	2970	11
324	20231030	141600	634431170	2970	2970	2970	2970	0
325	20231030	141500	634431170	2970	2970	2970	2970	10
326	20231030	141400	634401470	2970	2970	2970	2970	337
327	20231030	141300	633400580	2970	2965	2970	2965	2
328	20231030	141200	633394645	2970	2965	2970	2965	356
329	20231030	141100	632339100	2965	2965	2965	2965	0
330	20231030	141000	632339100	2965	2965	2965	2965	0
331	20231030	140900	632339100	2965	2965	2965	2965	1003
332	20231030	140800	629365205	2965	2965	2965	2965	12
333	20231030	140700	629329625	2965	2965	2965	2965	9
334	20231030	140600	629302940	2965	2965	2965	2965	11
335	20231030	140500	629270325	2970	2970	2970	2970	0
336	20231030	140400	629270325	2970	2970	2970	2970	0
337	20231030	140300	629270325	2970	2970	2970	2970	0
338	20231030	140200	629270325	2970	2970	2970	2970	1
339	20231030	140100	629267355	2960	2960	2960	2960	194
340	20231030	140000	628693115	2970	2970	2970	2970	0
341	20231030	135900	628693115	2970	2970	2970	2970	49
342	20231030	135800	628547585	2970	2970	2970	2970	1
343	20231030	135700	628544615	2965	2970	2970	2965	50
344	20231030	135600	628396360	2965	2965	2965	2965	20
345	20231030	135500	628337060	2970	2970	2970	2970	11
346	20231030	135400	628304390	2970	2970	2970	2970	14
347	20231030	135300	628262810	2970	2970	2970	2970	18
348	20231030	135200	628209350	2970	2970	2970	2970	0
349	20231030	135100	628209350	2970	2970	2970	2970	0
350	20231030	135000	628209350	2970	2970	2970	2970	0
351	20231030	134900	628209350	2970	2970	2970	2970	1
352	20231030	134800	628206380	2965	2965	2965	2965	100
353	20231030	134700	627909880	2970	2970	2970	2970	0
354	20231030	134600	627909880	2970	2970	2970	2970	0
355	20231030	134500	627909880	2970	2970	2970	2965	14
356	20231030	134400	627868310	2970	2970	2970	2965	245
357	20231030	134300	627141770	2965	2965	2970	2965	3150
358	20231030	134200	617800315	2960	2960	2960	2960	419
359	20231030	134100	616560075	2965	2965	2965	2965	0
360	20231030	134000	616560075	2965	2965	2965	2965	0
361	20231030	133900	616560075	2965	2960	2965	2960	14
362	20231030	133800	616518625	2955	2960	2960	2955	489
363	20231030	133700	615073620	2965	2965	2965	2965	0
364	20231030	133600	615073620	2965	2960	2965	2960	2
365	20231030	133500	615067695	2965	2960	2965	2960	34
366	20231030	133400	614967045	2965	2965	2965	2965	0
367	20231030	133300	614967045	2965	2965	2965	2965	0
368	20231030	133200	614967045	2965	2965	2965	2965	0
369	20231030	133100	614967045	2965	2965	2965	2965	1
370	20231030	133000	614964080	2965	2965	2965	2965	0
371	20231030	132900	614964080	2965	2965	2965	2965	2
372	20231030	132800	614958150	2965	2965	2965	2965	0
373	20231030	132700	614958150	2965	2965	2965	2965	0
374	20231030	132600	614958150	2965	2965	2965	2965	0
375	20231030	132500	614958150	2965	2965	2965	2965	0
376	20231030	132400	614958150	2965	2965	2965	2965	0
377	20231030	132300	614958150	2965	2965	2965	2965	0
378	20231030	132200	614958150	2965	2965	2965	2965	0
379	20231030	132100	614958150	2965	2965	2965	2965	0
380	20231030	132000	614958150	2965	2965	2965	2965	1
381	20231030	131900	614955185	2960	2960	2960	2960	6
382	20231030	131800	614937425	2960	2960	2960	2960	4
383	20231030	131700	614925585	2960	2955	2960	2955	301
384	20231030	131600	614036125	2965	2965	2965	2965	0
385	20231030	131500	614036125	2965	2965	2965	2965	0
386	20231030	131400	614036125	2965	2965	2965	2965	0
387	20231030	131300	614036125	2965	2965	2965	2965	0
388	20231030	131200	614036125	2965	2960	2965	2960	64
389	20231030	131100	613846680	2965	2965	2965	2965	20
390	20231030	131000	613787380	2965	2965	2965	2965	861
391	20231030	130900	611234515	2965	2965	2965	2965	0
392	20231030	130800	611234515	2965	2965	2965	2965	0
393	20231030	130700	611234515	2965	2965	2965	2965	0
394	20231030	130600	611234515	2965	2965	2965	2965	1
395	20231030	130500	611231550	2960	2960	2960	2960	352
396	20231030	130400	610189630	2965	2955	2965	2955	21
397	20231030	130300	610127565	2965	2965	2965	2965	0
398	20231030	130200	610127565	2965	2965	2965	2965	0
399	20231030	130100	610127565	2965	2965	2965	2965	0
400	20231030	130000	610127565	2965	2965	2965	2965	0
401	20231030	125900	610127565	2965	2965	2965	2965	0
402	20231030	125800	610127565	2965	2965	2965	2965	1
403	20231030	125700	610124600	2965	2965	2965	2965	0
404	20231030	125600	610124600	2965	2965	2965	2965	0
405	20231030	125500	610124600	2965	2965	2965	2965	0
406	20231030	125400	610124600	2965	2965	2965	2965	3
407	20231030	125300	610115705	2965	2965	2965	2965	0
408	20231030	125200	610115705	2965	2965	2965	2965	0
409	20231030	125100	610115705	2965	2960	2965	2960	21
410	20231030	125000	610053540	2965	2965	2965	2965	0
411	20231030	124900	610053540	2965	2965	2965	2965	0
412	20231030	124800	610053540	2965	2965	2965	2965	0
413	20231030	124700	610053540	2965	2965	2965	2965	0
414	20231030	124600	610053540	2965	2965	2965	2965	0
415	20231030	124500	610053540	2965	2965	2965	2965	0
416	20231030	124400	610053540	2965	2965	2965	2965	0
417	20231030	124300	610053540	2965	2965	2965	2965	0
418	20231030	124200	610053540	2965	2965	2965	2965	0
419	20231030	124100	610053540	2965	2960	2965	2960	8
420	20231030	124000	610029840	2965	2960	2965	2960	488
421	20231030	123900	608582925	2965	2960	2965	2960	2
422	20231030	123800	608577000	2965	2955	2965	2955	399
423	20231030	123700	607397940	2960	2955	2960	2955	101
424	20231030	123600	607099480	2960	2955	2960	2955	31
425	20231030	123500	607007870	2965	2965	2965	2965	0
426	20231030	123400	607007870	2965	2965	2965	2965	837
427	20231030	123300	604526165	2965	2965	2965	2965	50
428	20231030	123200	604377915	2965	2965	2965	2965	0
429	20231030	123100	604377915	2965	2955	2965	2955	961
430	20231030	123000	601528760	2965	2955	2965	2955	6
431	20231030	122900	601511020	2965	2960	2965	2960	2
432	20231030	122800	601505095	2965	2965	2965	2965	0
433	20231030	122700	601505095	2965	2965	2965	2960	90
434	20231030	122600	601238250	2970	2960	2970	2960	2029
435	20231030	122500	595222270	2965	2960	2965	2950	1020
436	20231030	122400	592203075	2960	2960	2960	2960	1
437	20231030	122300	592200115	2950	2955	2955	2950	1081
438	20231030	122200	589005810	2955	2955	2955	2955	0
439	20231030	122100	589005810	2955	2955	2955	2955	0
440	20231030	122000	589005810	2955	2955	2955	2955	0
441	20231030	121900	589005810	2955	2955	2955	2955	0
442	20231030	121800	589005810	2955	2950	2955	2945	121
443	20231030	121700	588649045	2950	2950	2950	2950	70
444	20231030	121600	588442545	2955	2950	2955	2950	35
445	20231030	121500	588339290	2950	2950	2950	2950	11
446	20231030	121400	588306840	2955	2955	2955	2955	0
447	20231030	121300	588306840	2955	2955	2955	2955	0
448	20231030	121200	588306840	2955	2955	2955	2955	0
449	20231030	121100	588306840	2955	2955	2955	2955	0
450	20231030	121000	588306840	2955	2950	2955	2950	6
451	20231030	120900	588289135	2955	2955	2955	2955	1
452	20231030	120800	588286180	2945	2945	2945	2945	5
453	20231030	120700	588271455	2955	2955	2955	2955	0
454	20231030	120600	588271455	2955	2950	2955	2945	101
455	20231030	120500	587973995	2955	2950	2955	2945	5135
456	20231030	120400	572843760	2955	2955	2955	2945	5001
457	20231030	120300	558101700	2965	2965	2965	2965	0
458	20231030	120200	558101700	2965	2965	2965	2965	0
459	20231030	120100	558101700	2965	2965	2965	2965	1
460	20231030	120000	558098735	2960	2965	2965	2960	7
461	20231030	115900	558078005	2965	2965	2965	2965	8
462	20231030	115800	558054285	2965	2965	2965	2965	0
463	20231030	115700	558054285	2965	2965	2965	2965	0
464	20231030	115600	558054285	2965	2965	2965	2965	1
465	20231030	115500	558051320	2965	2960	2965	2960	187
466	20231030	115400	557497795	2960	2960	2960	2960	0
467	20231030	115300	557497795	2960	2960	2960	2960	0
468	20231030	115200	557497795	2960	2960	2960	2960	0
469	20231030	115100	557497795	2960	2960	2960	2960	0
470	20231030	115000	557497795	2960	2960	2960	2960	0
471	20231030	114900	557497795	2960	2960	2960	2960	1
472	20231030	114800	557494835	2955	2955	2955	2955	1358
473	20231030	114700	553481945	2960	2955	2960	2955	1006
474	20231030	114600	550509210	2960	2960	2960	2960	0
475	20231030	114500	550509210	2960	2960	2960	2960	10
476	20231030	114400	550479610	2965	2965	2965	2965	10
477	20231030	114300	550449960	2965	2955	2965	2955	1280
478	20231030	114200	546667535	2955	2955	2955	2955	1000
479	20231030	114100	543712535	2965	2960	2965	2955	3002
480	20231030	114000	534831605	2965	2965	2965	2965	0
481	20231030	113900	534831605	2965	2965	2965	2965	0
482	20231030	113800	534831605	2965	2965	2965	2965	0
483	20231030	113700	534831605	2965	2965	2965	2965	94
484	20231030	113600	534552895	2965	2965	2965	2965	1
485	20231030	113500	534549930	2965	2965	2965	2965	0
486	20231030	113400	534549930	2965	2960	2965	2960	250
487	20231030	113300	533809925	2960	2960	2960	2960	112
488	20231030	113200	533478405	2960	2945	2960	2945	645
489	20231030	113100	531570935	2955	2945	2955	2945	16
490	20231030	113000	531523805	2945	2945	2945	2945	0
491	20231030	112900	531523805	2945	2945	2945	2945	0
492	20231030	112800	531523805	2945	2945	2945	2945	0
493	20231030	112700	531523805	2945	2945	2945	2945	10
494	20231030	112600	531494355	2945	2955	2955	2945	3
495	20231030	112500	531485500	2950	2950	2950	2950	434
496	20231030	112400	530205200	2950	2950	2950	2950	1
497	20231030	112300	530202250	2945	2955	2955	2945	101
498	20231030	112200	529903805	2945	2945	2955	2945	102
499	20231030	112100	529602415	2950	2950	2950	2945	1630
500	20231030	112000	524793920	2960	2950	2960	2950	6
501	20231030	111900	524776190	2960	2950	2960	2950	1001
502	20231030	111800	521823230	2950	2955	2955	2950	915
503	20231030	111700	519122005	2950	2950	2965	2950	11
504	20231030	111600	519089470	2965	2960	2965	2950	18
505	20231030	111500	519036190	2950	2960	2965	2950	16
506	20231030	111400	518988815	2965	2955	2965	2950	790
507	20231030	111300	516654335	2965	2960	2965	2955	2015
508	20231030	111200	510696725	2965	2960	2965	2960	27
509	20231030	111100	510616800	2965	2965	2965	2965	1
510	20231030	111000	510613835	2965	2960	2965	2960	2
511	20231030	110900	510607910	2965	2965	2965	2965	1
512	20231030	110800	510604945	2955	2955	2955	2955	0
513	20231030	110700	510604945	2955	2960	2960	2955	1321
514	20231030	110600	506701375	2965	2960	2965	2960	2
515	20231030	110500	506695450	2970	2965	2970	2955	866
516	20231030	110400	504129240	2965	2965	2965	2965	0
517	20231030	110300	504129240	2965	2965	2965	2965	0
518	20231030	110200	504129240	2965	2960	2965	2960	492
519	20231030	110100	502670710	2970	2965	2975	2960	6523
520	20231030	110000	483330025	2965	2965	2965	2965	74
521	20231030	105900	483110615	2965	2965	2970	2965	11
522	20231030	105800	483077975	2970	2965	2970	2965	2
523	20231030	105700	483072040	2970	2965	2970	2965	1004
524	20231030	105600	480095170	2975	2965	2975	2965	1602
525	20231030	105500	475342230	2975	2975	2975	2965	305
526	20231030	105400	474436365	2980	2950	2980	2950	11929
527	20231030	105300	439053675	2960	2960	2960	2960	0
528	20231030	105200	439053675	2960	2960	2960	2960	0
529	20231030	105100	439053675	2960	2960	2960	2960	0
530	20231030	105000	439053675	2960	2960	2960	2950	69
531	20231030	104900	438849445	2960	2960	2960	2960	0
532	20231030	104800	438849445	2960	2955	2960	2950	2252
533	20231030	104700	432183580	2960	2955	2960	2955	6
534	20231030	104600	432165840	2960	2960	2960	2960	1
535	20231030	104500	432162880	2955	2960	2965	2950	3015
536	20231030	104400	423238580	2960	2955	2965	2955	5293
537	20231030	104300	407582755	2955	2955	2955	2955	0
538	20231030	104200	407582755	2955	2950	2955	2940	353
539	20231030	104100	406541400	2955	2945	2955	2945	7
540	20231030	104000	406520745	2955	2935	2955	2935	2007
541	20231030	103900	400630090	2955	2945	2955	2935	481
542	20231030	103800	399216080	2955	2945	2955	2945	1001
543	20231030	103700	396268125	2955	2955	2955	2955	0
544	20231030	103600	396268125	2955	2950	2955	2950	397
545	20231030	103500	395095035	2955	2950	2955	2950	2488
546	20231030	103400	387750085	2950	2950	2950	2940	62
547	20231030	103300	387567195	2950	2950	2950	2945	31
548	20231030	103200	387475790	2950	2940	2950	2940	2
549	20231030	103100	387469900	2950	2940	2955	2940	2004
550	20231030	103000	381558105	2950	2945	2955	2940	6372
551	20231030	102900	362767465	2935	2935	2935	2935	4000
552	20231030	102800	351027465	2935	2935	2935	2935	201
553	20231030	102700	350437530	2950	2945	2950	2935	20
554	20231030	102600	350378625	2935	2940	2940	2935	626
555	20231030	102500	348541310	2950	2940	2950	2935	2012
556	20231030	102400	342625935	2950	2945	2955	2940	1060
557	20231030	102300	339509210	2945	2945	2945	2945	1
558	20231030	102200	339506265	2935	2935	2935	2935	285
559	20231030	102100	338669790	2945	2940	2945	2940	3054
560	20231030	102000	329690710	2940	2940	2940	2940	1
561	20231030	101900	329687770	2945	2950	2955	2945	427
562	20231030	101800	328430155	2955	2950	2955	2950	2
563	20231030	101700	328424250	2940	2950	2955	2940	122
564	20231030	101600	328064575	2955	2950	2955	2950	3
565	20231030	101500	328055720	2955	2955	2955	2955	0
566	20231030	101400	328055720	2955	2955	2955	2955	0
567	20231030	101300	328055720	2955	2950	2955	2950	4
568	20231030	101200	328043910	2955	2950	2955	2950	1086
569	20231030	101100	324834805	2955	2950	2955	2950	3160
570	20231030	101000	315512800	2950	2940	2950	2940	529
571	20231030	100900	313952395	2950	2950	2950	2950	11
572	20231030	100800	313919945	2955	2955	2955	2940	906
573	20231030	100700	311250245	2950	2950	2950	2945	2827
574	20231030	100600	302915090	2945	2945	2945	2945	179
575	20231030	100500	302387935	2945	2955	2955	2945	30
576	20231030	100400	302299325	2940	2945	2955	2940	31
577	20231030	100300	302208010	2950	2945	2950	2945	401
578	20231030	100200	301027060	2955	2950	2955	2945	517
579	20231030	100100	299504475	2955	2945	2955	2945	504
580	20231030	100000	298020185	2955	2950	2955	2945	175
581	20231030	095900	297504765	2940	2950	2955	2940	1810
582	20231030	095800	292172970	2945	2950	2960	2945	3428
583	20231030	095700	282056175	2960	2960	2960	2950	2425
584	20231030	095600	274898175	2960	2950	2960	2945	9636
585	20231030	095500	246434860	2945	2950	2950	2940	128
586	20231030	095400	246057315	2950	2940	2950	2940	4412
587	20231030	095300	233058075	2940	2940	2940	2940	320
588	20231030	095200	232117275	2940	2935	2940	2935	142
589	20231030	095100	231700500	2935	2935	2935	2935	0
590	20231030	095000	231700500	2935	2935	2935	2935	681
591	20231030	094900	229701765	2935	2935	2935	2935	0
592	20231030	094800	229701765	2935	2935	2935	2935	0
593	20231030	094700	229701765	2935	2925	2935	2925	12
594	20231030	094600	229666655	2925	2935	2935	2925	2
595	20231030	094500	229660795	2930	2930	2930	2930	1034
596	20231030	094400	226631175	2935	2935	2935	2935	0
597	20231030	094300	226631175	2935	2935	2935	2930	64
598	20231030	094200	226443340	2940	2940	2940	2940	16
599	20231030	094100	226396300	2930	2940	2940	2930	1136
600	20231030	094000	223057650	2940	2940	2940	2940	0
601	20231030	093900	223057650	2940	2940	2945	2930	1871
602	20231030	093800	217555905	2940	2935	2945	2935	2809
603	20231030	093700	209308975	2950	2945	2950	2945	2
604	20231030	093600	209303080	2950	2945	2950	2945	6
605	20231030	093500	209285395	2935	2945	2950	2935	201
606	20231030	093400	208692475	2950	2945	2950	2940	661
607	20231030	093300	206747510	2955	2930	2955	2930	2357
608	20231030	093200	199798660	2945	2925	2945	2925	1191
609	20231030	093100	196299640	2945	2930	2950	2930	4253
610	20231030	093000	183819455	2940	2935	2940	2935	151
611	20231030	092900	183376265	2935	2940	2945	2935	195
612	20231030	092800	182803410	2950	2945	2950	2945	371
613	20231030	092700	181710805	2945	2955	2955	2945	1729
614	20231030	092600	176610600	2955	2935	2955	2935	3507
615	20231030	092500	166266470	2945	2940	2945	2935	3103
616	20231030	092400	157129035	2940	2940	2940	2940	734
617	20231030	092300	154971075	2940	2935	2940	2935	135
618	20231030	092200	154574330	2945	2940	2945	2940	1353
619	20231030	092100	150594000	2945	2940	2945	2940	494
620	20231030	092000	149141635	2940	2940	2945	2935	2330
621	20231030	091900	142292930	2940	2920	2955	2920	22830
622	20231030	091800	74999325	2925	2915	2925	2915	1505
623	20231030	091700	70609435	2915	2915	2915	2915	0
624	20231030	091600	70609435	2915	2915	2925	2915	2960
625	20231030	091500	61976360	2915	2910	2915	2910	2020
626	20231030	091400	56094080	2910	2900	2910	2900	1807
627	20231030	091300	50853770	2900	2895	2900	2895	500
628	20231030	091200	49406265	2895	2890	2895	2890	635
629	20231030	091100	47571110	2890	2900	2900	2890	795
630	20231030	091000	45269935	2900	2910	2910	2900	2013
631	20231030	090900	39419145	2915	2910	2915	2910	21
632	20231030	090800	39358030	2915	2920	2925	2915	1545
633	20231030	090700	34848675	2920	2910	2920	2910	4873
634	20231030	090600	20631525	2915	2915	2915	2915	10
635	20231030	090500	20602375	2915	2915	2915	2910	1405
636	20231030	090400	16507320	2915	2900	2915	2900	62
637	20231030	090300	16327190	2915	2910	2915	2910	1246
638	20231030	090200	12699145	2915	2910	2915	2910	804
639	20231030	090100	10359005	2915	2905	2915	2905	122
640	20231030	090000	10004395	2905	2900	2905	2895	1816