KissMeData/015710/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190000	362465500	4445	4445	4445	4445	593
3	20231030	185900	362465500	4445	4445	4445	4445	0
4	20231030	185800	362465500	4445	4445	4445	4445	0
5	20231030	185700	362465500	4445	4445	4445	4445	0
6	20231030	185600	362465500	4445	4445	4445	4445	0
7	20231030	185500	362465500	4445	4445	4445	4445	0
8	20231030	185400	362465500	4445	4445	4445	4445	0
9	20231030	185300	362465500	4445	4445	4445	4445	0
10	20231030	185200	362465500	4445	4445	4445	4445	0
11	20231030	185100	362465500	4445	4445	4445	4445	0
12	20231030	185000	362465500	4445	4445	4445	4445	0
13	20231030	184900	362465500	4445	4445	4445	4445	0
14	20231030	184800	362465500	4445	4445	4445	4445	0
15	20231030	184700	362465500	4445	4445	4445	4445	0
16	20231030	184600	362465500	4445	4445	4445	4445	0
17	20231030	184500	362465500	4445	4445	4445	4445	0
18	20231030	184400	362465500	4445	4445	4445	4445	0
19	20231030	184300	362465500	4445	4445	4445	4445	0
20	20231030	184200	362465500	4445	4445	4445	4445	0
21	20231030	184100	362465500	4445	4445	4445	4445	0
22	20231030	184000	362465500	4445	4445	4445	4445	0
23	20231030	183900	362465500	4445	4445	4445	4445	0
24	20231030	183800	362465500	4445	4445	4445	4445	0
25	20231030	183700	362465500	4445	4445	4445	4445	0
26	20231030	183600	362465500	4445	4445	4445	4445	0
27	20231030	183500	362465500	4445	4445	4445	4445	0
28	20231030	183400	362465500	4445	4445	4445	4445	0
29	20231030	183300	362465500	4445	4445	4445	4445	0
30	20231030	183200	362465500	4445	4445	4445	4445	0
31	20231030	183100	362465500	4445	4445	4445	4445	0
32	20231030	183000	362465500	4445	4445	4445	4445	593
33	20231030	182900	362465500	4445	4445	4445	4445	0
34	20231030	182800	362465500	4445	4445	4445	4445	0
35	20231030	182700	362465500	4445	4445	4445	4445	0
36	20231030	182600	362465500	4445	4445	4445	4445	0
37	20231030	182500	362465500	4445	4445	4445	4445	0
38	20231030	182400	362465500	4445	4445	4445	4445	0
39	20231030	182300	362465500	4445	4445	4445	4445	0
40	20231030	182200	362465500	4445	4445	4445	4445	0
41	20231030	182100	362465500	4445	4445	4445	4445	0
42	20231030	182000	362465500	4445	4445	4445	4445	0
43	20231030	181900	362465500	4445	4445	4445	4445	0
44	20231030	181800	362465500	4445	4445	4445	4445	0
45	20231030	181700	362465500	4445	4445	4445	4445	0
46	20231030	181600	362465500	4445	4445	4445	4445	0
47	20231030	181500	362465500	4445	4445	4445	4445	0
48	20231030	181400	362465500	4445	4445	4445	4445	0
49	20231030	181300	362465500	4445	4445	4445	4445	0
50	20231030	181200	362465500	4445	4445	4445	4445	0
51	20231030	181100	362465500	4445	4445	4445	4445	0
52	20231030	181000	362465500	4445	4445	4445	4445	0
53	20231030	180900	362465500	4445	4445	4445	4445	0
54	20231030	180800	362465500	4445	4445	4445	4445	0
55	20231030	180700	362465500	4445	4445	4445	4445	0
56	20231030	180600	362465500	4445	4445	4445	4445	0
57	20231030	180500	362465500	4445	4445	4445	4445	0
58	20231030	180400	362465500	4445	4445	4445	4445	0
59	20231030	180300	362465500	4445	4445	4445	4445	0
60	20231030	180200	362465500	4445	4445	4445	4445	0
61	20231030	180100	362465500	4445	4445	4445	4445	0
62	20231030	180000	362465500	4445	4445	4445	4445	593
63	20231030	175900	362465500	4445	4445	4445	4445	0
64	20231030	175800	362465500	4445	4445	4445	4445	0
65	20231030	175700	362465500	4445	4445	4445	4445	0
66	20231030	175600	362465500	4445	4445	4445	4445	0
67	20231030	175500	362465500	4445	4445	4445	4445	0
68	20231030	175400	362465500	4445	4445	4445	4445	0
69	20231030	175300	362465500	4445	4445	4445	4445	0
70	20231030	175200	362465500	4445	4445	4445	4445	0
71	20231030	175100	362465500	4445	4445	4445	4445	0
72	20231030	175000	362465500	4445	4445	4445	4445	0
73	20231030	174900	362465500	4445	4445	4445	4445	0
74	20231030	174800	362465500	4445	4445	4445	4445	0
75	20231030	174700	362465500	4445	4445	4445	4445	0
76	20231030	174600	362465500	4445	4445	4445	4445	0
77	20231030	174500	362465500	4445	4445	4445	4445	0
78	20231030	174400	362465500	4445	4445	4445	4445	0
79	20231030	174300	362465500	4445	4445	4445	4445	0
80	20231030	174200	362465500	4445	4445	4445	4445	0
81	20231030	174100	362465500	4445	4445	4445	4445	0
82	20231030	174000	362465500	4445	4445	4445	4445	0
83	20231030	173900	362465500	4445	4445	4445	4445	0
84	20231030	173800	362465500	4445	4445	4445	4445	0
85	20231030	173700	362465500	4445	4445	4445	4445	0
86	20231030	173600	362465500	4445	4445	4445	4445	0
87	20231030	173500	362465500	4445	4445	4445	4445	0
88	20231030	173400	362465500	4445	4445	4445	4445	0
89	20231030	173300	362465500	4445	4445	4445	4445	0
90	20231030	173200	362465500	4445	4445	4445	4445	0
91	20231030	173100	362465500	4445	4445	4445	4445	0
92	20231030	173000	362465500	4445	4445	4445	4445	593
93	20231030	172900	362465500	4445	4445	4445	4445	0
94	20231030	172800	362465500	4445	4445	4445	4445	0
95	20231030	172700	362465500	4445	4445	4445	4445	0
96	20231030	172600	362465500	4445	4445	4445	4445	0
97	20231030	172500	362465500	4445	4445	4445	4445	0
98	20231030	172400	362465500	4445	4445	4445	4445	0
99	20231030	172300	362465500	4445	4445	4445	4445	0
100	20231030	172200	362465500	4445	4445	4445	4445	0
101	20231030	172100	362465500	4445	4445	4445	4445	0
102	20231030	172000	362465500	4445	4445	4445	4445	0
103	20231030	171900	362465500	4445	4445	4445	4445	0
104	20231030	171800	362465500	4445	4445	4445	4445	0
105	20231030	171700	362465500	4445	4445	4445	4445	0
106	20231030	171600	362465500	4445	4445	4445	4445	0
107	20231030	171500	362465500	4445	4445	4445	4445	0
108	20231030	171400	362465500	4445	4445	4445	4445	0
109	20231030	171300	362465500	4445	4445	4445	4445	0
110	20231030	171200	362465500	4445	4445	4445	4445	0
111	20231030	171100	362465500	4445	4445	4445	4445	0
112	20231030	171000	362465500	4445	4445	4445	4445	0
113	20231030	170900	362465500	4445	4445	4445	4445	0
114	20231030	170800	362465500	4445	4445	4445	4445	0
115	20231030	170700	362465500	4445	4445	4445	4445	0
116	20231030	170600	362465500	4445	4445	4445	4445	0
117	20231030	170500	362465500	4445	4445	4445	4445	0
118	20231030	170400	362465500	4445	4445	4445	4445	0
119	20231030	170300	362465500	4445	4445	4445	4445	0
120	20231030	170200	362465500	4445	4445	4445	4445	0
121	20231030	170100	362465500	4445	4445	4445	4445	0
122	20231030	170000	362465500	4445	4445	4445	4445	593
123	20231030	165900	362465500	4445	4445	4445	4445	0
124	20231030	165800	362465500	4445	4445	4445	4445	0
125	20231030	165700	362465500	4445	4445	4445	4445	0
126	20231030	165600	362465500	4445	4445	4445	4445	0
127	20231030	165500	362465500	4445	4445	4445	4445	0
128	20231030	165400	362465500	4445	4445	4445	4445	0
129	20231030	165300	362465500	4445	4445	4445	4445	0
130	20231030	165200	362465500	4445	4445	4445	4445	0
131	20231030	165100	362465500	4445	4445	4445	4445	0
132	20231030	165000	362465500	4445	4445	4445	4445	0
133	20231030	164900	362465500	4445	4445	4445	4445	0
134	20231030	164800	362465500	4445	4445	4445	4445	0
135	20231030	164700	362465500	4445	4445	4445	4445	0
136	20231030	164600	362465500	4445	4445	4445	4445	0
137	20231030	164500	362465500	4445	4445	4445	4445	0
138	20231030	164400	362465500	4445	4445	4445	4445	0
139	20231030	164300	362465500	4445	4445	4445	4445	0
140	20231030	164200	362465500	4445	4445	4445	4445	0
141	20231030	164100	362465500	4445	4445	4445	4445	0
142	20231030	164000	362465500	4445	4445	4445	4445	0
143	20231030	163900	362465500	4445	4445	4445	4445	0
144	20231030	163800	362465500	4445	4445	4445	4445	0
145	20231030	163700	362465500	4445	4445	4445	4445	0
146	20231030	163600	362465500	4445	4445	4445	4445	0
147	20231030	163500	362465500	4445	4445	4445	4445	0
148	20231030	163400	362465500	4445	4445	4445	4445	0
149	20231030	163300	362465500	4445	4445	4445	4445	0
150	20231030	163200	362465500	4445	4445	4445	4445	0
151	20231030	163100	362465500	4445	4445	4445	4445	0
152	20231030	163000	362465500	4445	4445	4445	4445	593
153	20231030	162900	362465500	4445	4445	4445	4445	0
154	20231030	162800	362465500	4445	4445	4445	4445	0
155	20231030	162700	362465500	4445	4445	4445	4445	0
156	20231030	162600	362465500	4445	4445	4445	4445	0
157	20231030	162500	362465500	4445	4445	4445	4445	0
158	20231030	162400	362465500	4445	4445	4445	4445	0
159	20231030	162300	362465500	4445	4445	4445	4445	0
160	20231030	162200	362465500	4445	4445	4445	4445	0
161	20231030	162100	362465500	4445	4445	4445	4445	0
162	20231030	162000	362465500	4445	4445	4445	4445	0
163	20231030	161900	362465500	4445	4445	4445	4445	0
164	20231030	161800	362465500	4445	4445	4445	4445	0
165	20231030	161700	362465500	4445	4445	4445	4445	0
166	20231030	161600	362465500	4445	4445	4445	4445	0
167	20231030	161500	362465500	4445	4445	4445	4445	0
168	20231030	161400	362465500	4445	4445	4445	4445	0
169	20231030	161300	362465500	4445	4445	4445	4445	0
170	20231030	161200	362465500	4445	4445	4445	4445	0
171	20231030	161100	362465500	4445	4445	4445	4445	0
172	20231030	161000	362465500	4445	4445	4445	4445	0
173	20231030	160900	362465500	4445	4445	4445	4445	0
174	20231030	160800	362465500	4445	4445	4445	4445	0
175	20231030	160700	362465500	4445	4445	4445	4445	0
176	20231030	160600	362465500	4445	4445	4445	4445	0
177	20231030	160500	362465500	4445	4445	4445	4445	0
178	20231030	160400	362465500	4445	4445	4445	4445	0
179	20231030	160300	362465500	4445	4445	4445	4445	0
180	20231030	160200	362465500	4445	4445	4445	4445	0
181	20231030	160100	362465500	4445	4445	4445	4445	0
182	20231030	160000	362465500	4445	4445	4445	4445	593
183	20231030	155900	362465500	4445	4445	4445	4445	0
184	20231030	155800	362465500	4445	4445	4445	4445	0
185	20231030	155700	362465500	4445	4445	4445	4445	0
186	20231030	155600	362465500	4445	4445	4445	4445	0
187	20231030	155500	362465500	4445	4445	4445	4445	0
188	20231030	155400	362465500	4445	4445	4445	4445	0
189	20231030	155300	362465500	4445	4445	4445	4445	0
190	20231030	155200	362465500	4445	4445	4445	4445	0
191	20231030	155100	362465500	4445	4445	4445	4445	0
192	20231030	155000	362465500	4445	4445	4445	4445	0
193	20231030	154900	362465500	4445	4445	4445	4445	0
194	20231030	154800	362465500	4445	4445	4445	4445	0
195	20231030	154700	362465500	4445	4445	4445	4445	0
196	20231030	154600	362465500	4445	4445	4445	4445	0
197	20231030	154500	362465500	4445	4445	4445	4445	0
198	20231030	154400	362465500	4445	4445	4445	4445	0
199	20231030	154300	362465500	4445	4445	4445	4445	0
200	20231030	154200	362465500	4445	4445	4445	4445	0
201	20231030	154100	362465500	4445	4445	4445	4445	0
202	20231030	154000	362465500	4445	4445	4445	4445	0
203	20231030	153900	362465500	4445	4445	4445	4445	0
204	20231030	153800	362465500	4445	4445	4445	4445	0
205	20231030	153700	362465500	4445	4445	4445	4445	0
206	20231030	153600	362465500	4445	4445	4445	4445	0
207	20231030	153500	362465500	4445	4445	4445	4445	0
208	20231030	153400	362465500	4445	4445	4445	4445	0
209	20231030	153300	362465500	4445	4445	4445	4445	0
210	20231030	153200	362465500	4445	4445	4445	4445	0
211	20231030	153100	362465500	4445	4445	4445	4445	0
212	20231030	153000	362465500	4445	4445	4445	4445	1186
213	20231030	152900	359829615	4445	4445	4445	4445	0
214	20231030	152800	359829615	4445	4445	4445	4445	0
215	20231030	152700	359829615	4445	4445	4445	4445	0
216	20231030	152600	359829615	4445	4445	4445	4445	0
217	20231030	152500	359829615	4445	4445	4445	4445	0
218	20231030	152400	359829615	4445	4445	4445	4445	0
219	20231030	152300	359829615	4445	4445	4445	4445	0
220	20231030	152200	359829615	4445	4445	4445	4445	0
221	20231030	152100	359829615	4445	4445	4445	4445	0
222	20231030	152000	359829615	4445	4445	4445	4445	0
223	20231030	151900	359829615	4445	4445	4450	4445	81
224	20231030	151800	359469500	4425	4445	4445	4420	1971
225	20231030	151700	350733190	4445	4450	4450	4445	61
226	20231030	151600	350462005	4450	4450	4450	4450	3
227	20231030	151500	350448655	4450	4450	4450	4450	0
228	20231030	151400	350448655	4450	4450	4450	4450	0
229	20231030	151300	350448655	4450	4450	4450	4445	99
230	20231030	151200	350008540	4450	4450	4450	4450	0
231	20231030	151100	350008540	4450	4450	4450	4450	0
232	20231030	151000	350008540	4450	4450	4450	4450	0
233	20231030	150900	350008540	4450	4450	4450	4450	0
234	20231030	150800	350008540	4450	4450	4450	4450	0
235	20231030	150700	350008540	4450	4450	4450	4450	0
236	20231030	150600	350008540	4450	4435	4450	4430	456
237	20231030	150500	347987815	4440	4445	4445	4440	220
238	20231030	150400	347009975	4455	4450	4455	4450	93
239	20231030	150300	346595745	4455	4470	4470	4455	182
240	20231030	150200	345784140	4470	4470	4475	4460	993
241	20231030	150100	341351940	4470	4470	4470	4470	0
242	20231030	150000	341351940	4470	4485	4485	4470	39
243	20231030	145900	341177460	4485	4470	4485	4470	679
244	20231030	145800	338140715	4470	4460	4470	4460	58
245	20231030	145700	337881655	4460	4460	4460	4460	1
246	20231030	145600	337877195	4460	4460	4460	4460	96
247	20231030	145500	337449035	4485	4470	4485	4470	1453
248	20231030	145400	330943460	4480	4480	4480	4480	10
249	20231030	145300	330898660	4485	4485	4485	4485	0
250	20231030	145200	330898660	4485	4480	4485	4480	176
251	20231030	145100	330109380	4470	4470	4475	4470	393
252	20231030	145000	328352505	4470	4465	4470	4465	49
253	20231030	144900	328133550	4460	4460	4460	4460	82
254	20231030	144800	327767830	4460	4460	4460	4460	19
255	20231030	144700	327683090	4460	4470	4470	4460	392
256	20231030	144600	325934220	4470	4470	4475	4460	57
257	20231030	144500	325679535	4475	4485	4495	4475	953
258	20231030	144400	321406540	4485	4490	4490	4480	649
259	20231030	144300	318495805	4490	4480	4560	4480	4294
260	20231030	144200	299104190	4485	4470	4485	4460	2756
261	20231030	144100	286777800	4470	4445	4470	4445	1181
262	20231030	144000	281512585	4435	4435	4435	4435	0
263	20231030	143900	281512585	4435	4435	4435	4435	1
264	20231030	143800	281508150	4440	4440	4440	4440	0
265	20231030	143700	281508150	4440	4440	4440	4440	0
266	20231030	143600	281508150	4440	4440	4440	4440	200
267	20231030	143500	280620150	4445	4445	4445	4445	68
268	20231030	143400	280317890	4450	4450	4450	4450	1
269	20231030	143300	280313440	4435	4435	4435	4435	0
270	20231030	143200	280313440	4435	4435	4435	4435	0
271	20231030	143100	280313440	4435	4435	4435	4435	0
272	20231030	143000	280313440	4435	4435	4435	4435	0
273	20231030	142900	280313440	4435	4435	4435	4435	0
274	20231030	142800	280313440	4435	4440	4440	4435	50
275	20231030	142700	280091590	4440	4435	4440	4435	282
276	20231030	142600	278840910	4435	4435	4435	4435	0
277	20231030	142500	278840910	4435	4435	4435	4435	5
278	20231030	142400	278818735	4430	4435	4435	4430	24
279	20231030	142300	278712400	4435	4435	4435	4435	58
280	20231030	142200	278455170	4460	4435	4460	4435	250
281	20231030	142100	277343845	4435	4435	4435	4435	0
282	20231030	142000	277343845	4435	4435	4435	4435	0
283	20231030	141900	277343845	4435	4435	4435	4435	0
284	20231030	141800	277343845	4435	4435	4435	4435	3
285	20231030	141700	277330540	4430	4430	4430	4430	110
286	20231030	141600	276843240	4430	4430	4430	4430	0
287	20231030	141500	276843240	4430	4430	4430	4430	1
288	20231030	141400	276838810	4430	4430	4430	4430	0
289	20231030	141300	276838810	4430	4430	4430	4430	0
290	20231030	141200	276838810	4430	4430	4430	4430	0
291	20231030	141100	276838810	4430	4430	4430	4430	0
292	20231030	141000	276838810	4430	4435	4435	4430	101
293	20231030	140900	276391375	4430	4430	4430	4430	6
294	20231030	140800	276364795	4430	4430	4430	4425	154
295	20231030	140700	275683310	4435	4435	4435	4435	28
296	20231030	140600	275559130	4435	4435	4435	4435	0
297	20231030	140500	275559130	4435	4435	4435	4435	0
298	20231030	140400	275559130	4435	4435	4435	4435	2
299	20231030	140300	275550260	4430	4430	4430	4430	0
300	20231030	140200	275550260	4430	4430	4430	4430	0
301	20231030	140100	275550260	4430	4435	4435	4430	503
302	20231030	140000	273321960	4435	4435	4435	4435	0
303	20231030	135900	273321960	4435	4435	4435	4435	0
304	20231030	135800	273321960	4435	4420	4435	4420	103
305	20231030	135700	272865830	4420	4420	4420	4420	0
306	20231030	135600	272865830	4420	4445	4445	4420	800
307	20231030	135500	269327030	4450	4450	4450	4450	0
308	20231030	135400	269327030	4450	4450	4450	4450	33
309	20231030	135300	269180180	4455	4455	4455	4455	0
310	20231030	135200	269180180	4455	4450	4455	4450	318
311	20231030	135100	267764500	4450	4450	4450	4450	0
312	20231030	135000	267764500	4450	4450	4450	4450	0
313	20231030	134900	267764500	4450	4450	4450	4450	2
314	20231030	134800	267755600	4450	4445	4450	4445	2
315	20231030	134700	267746705	4445	4445	4445	4445	8
316	20231030	134600	267711145	4445	4445	4445	4445	0
317	20231030	134500	267711145	4445	4445	4445	4445	0
318	20231030	134400	267711145	4445	4440	4445	4440	22
319	20231030	134300	267613360	4440	4440	4440	4440	27
320	20231030	134200	267493480	4450	4450	4450	4450	2
321	20231030	134100	267484580	4440	4440	4440	4440	0
322	20231030	134000	267484580	4440	4455	4455	4440	14
323	20231030	133900	267422255	4460	4460	4460	4460	0
324	20231030	133800	267422255	4460	4425	4460	4420	3041
325	20231030	133700	253953315	4435	4435	4435	4430	400
326	20231030	133600	252180870	4440	4440	4440	4440	73
327	20231030	133500	251856750	4450	4450	4450	4450	0
328	20231030	133400	251856750	4450	4450	4450	4450	0
329	20231030	133300	251856750	4450	4450	4450	4450	0
330	20231030	133200	251856750	4450	4450	4450	4450	0
331	20231030	133100	251856750	4450	4450	4450	4450	0
332	20231030	133000	251856750	4450	4450	4450	4450	12
333	20231030	132900	251803350	4455	4455	4455	4455	10
334	20231030	132800	251758800	4455	4455	4455	4455	0
335	20231030	132700	251758800	4455	4455	4455	4455	30
336	20231030	132600	251625150	4455	4455	4455	4455	0
337	20231030	132500	251625150	4455	4455	4455	4455	0
338	20231030	132400	251625150	4455	4455	4455	4455	0
339	20231030	132300	251625150	4455	4455	4455	4455	0
340	20231030	132200	251625150	4455	4455	4455	4455	139
341	20231030	132100	251005905	4460	4460	4460	4460	12
342	20231030	132000	250952385	4460	4460	4460	4460	90
343	20231030	131900	250550985	4460	4460	4460	4460	0
344	20231030	131800	250550985	4460	4460	4460	4460	0
345	20231030	131700	250550985	4460	4460	4460	4460	0
346	20231030	131600	250550985	4460	4460	4465	4460	460
347	20231030	131500	248499135	4465	4460	4465	4460	12
348	20231030	131400	248445560	4460	4460	4460	4460	0
349	20231030	131300	248445560	4460	4460	4460	4460	0
350	20231030	131200	248445560	4460	4460	4460	4460	0
351	20231030	131100	248445560	4460	4460	4460	4460	10
352	20231030	131000	248400960	4460	4460	4460	4460	0
353	20231030	130900	248400960	4460	4460	4460	4460	0
354	20231030	130800	248400960	4460	4460	4460	4460	0
355	20231030	130700	248400960	4460	4460	4460	4460	0
356	20231030	130600	248400960	4460	4460	4460	4460	0
357	20231030	130500	248400960	4460	4460	4460	4460	20
358	20231030	130400	248311760	4465	4465	4465	4465	0
359	20231030	130300	248311760	4465	4465	4465	4465	0
360	20231030	130200	248311760	4465	4465	4465	4465	0
361	20231030	130100	248311760	4465	4465	4465	4465	1
362	20231030	130000	248307295	4455	4455	4455	4455	277
363	20231030	125900	247073260	4455	4455	4455	4455	23
364	20231030	125800	246970795	4455	4455	4455	4455	0
365	20231030	125700	246970795	4455	4455	4455	4455	20
366	20231030	125600	246881695	4465	4465	4465	4465	0
367	20231030	125500	246881695	4465	4470	4470	4465	5
368	20231030	125400	246859365	4465	4465	4465	4465	39
369	20231030	125300	246685230	4460	4470	4470	4460	1077
370	20231030	125200	241881800	4460	4460	4460	4460	113
371	20231030	125100	241377820	4465	4460	4465	4460	100
372	20231030	125000	240931445	4460	4460	4460	4460	0
373	20231030	124900	240931445	4460	4460	4460	4460	22
374	20231030	124800	240833325	4450	4450	4450	4450	0
375	20231030	124700	240833325	4450	4450	4450	4450	1
376	20231030	124600	240828875	4460	4460	4460	4460	0
377	20231030	124500	240828875	4460	4460	4460	4460	0
378	20231030	124400	240828875	4460	4460	4460	4460	0
379	20231030	124300	240828875	4460	4460	4460	4460	0
380	20231030	124200	240828875	4460	4460	4460	4460	100
381	20231030	124100	240382875	4460	4460	4460	4460	25
382	20231030	124000	240271375	4445	4445	4445	4445	0
383	20231030	123900	240271375	4445	4445	4445	4445	0
384	20231030	123800	240271375	4445	4450	4450	4445	739
385	20231030	123700	236983270	4450	4450	4450	4450	0
386	20231030	123600	236983270	4450	4450	4450	4450	0
387	20231030	123500	236983270	4450	4450	4450	4450	0
388	20231030	123400	236983270	4450	4450	4450	4450	43
389	20231030	123300	236791920	4450	4450	4450	4450	0
390	20231030	123200	236791920	4450	4450	4450	4450	1
391	20231030	123100	236787470	4455	4455	4455	4455	0
392	20231030	123000	236787470	4455	4455	4455	4455	0
393	20231030	122900	236787470	4455	4455	4455	4455	100
394	20231030	122800	236341970	4460	4460	4460	4460	144
395	20231030	122700	235699730	4465	4465	4465	4465	10
396	20231030	122600	235655080	4465	4470	4475	4465	312
397	20231030	122500	234260400	4465	4465	4465	4465	879
398	20231030	122400	230335665	4465	4465	4465	4465	9
399	20231030	122300	230295480	4465	4460	4465	4460	123
400	20231030	122200	229746825	4460	4460	4460	4460	258
401	20231030	122100	228596145	4460	4460	4460	4460	238
402	20231030	122000	227534665	4460	4450	4460	4450	1400
403	20231030	121900	221300315	4450	4445	4450	4445	895
404	20231030	121800	217318105	4450	4450	4450	4450	1
405	20231030	121700	217313655	4450	4450	4450	4450	0
406	20231030	121600	217313655	4450	4450	4450	4450	0
407	20231030	121500	217313655	4450	4450	4450	4450	0
408	20231030	121400	217313655	4450	4445	4450	4445	417
409	20231030	121300	215460005	4450	4445	4450	4445	210
410	20231030	121200	214526030	4440	4440	4440	4440	0
411	20231030	121100	214526030	4440	4440	4440	4440	0
412	20231030	121000	214526030	4440	4440	4440	4440	3
413	20231030	120900	214512710	4445	4445	4445	4445	99
414	20231030	120800	214072655	4455	4445	4455	4445	722
415	20231030	120700	210858445	4440	4440	4440	4440	6
416	20231030	120600	210831805	4440	4440	4440	4440	161
417	20231030	120500	210116965	4445	4445	4445	4445	0
418	20231030	120400	210116965	4445	4445	4445	4445	10
419	20231030	120300	210072515	4445	4445	4445	4445	40
420	20231030	120200	209894715	4450	4450	4450	4450	2
421	20231030	120100	209885815	4440	4445	4455	4440	1469
422	20231030	120000	203343965	4435	4435	4435	4435	92
423	20231030	115900	202935945	4440	4440	4440	4440	40
424	20231030	115800	202758345	4430	4430	4430	4430	217
425	20231030	115700	201797035	4420	4420	4420	4420	0
426	20231030	115600	201797035	4420	4420	4420	4420	200
427	20231030	115500	200913035	4430	4430	4430	4430	32
428	20231030	115400	200771275	4420	4425	4425	4420	302
429	20231030	115300	199436325	4430	4430	4430	4430	0
430	20231030	115200	199436325	4430	4430	4430	4430	0
431	20231030	115100	199436325	4430	4430	4430	4430	0
432	20231030	115000	199436325	4430	4430	4430	4430	1
433	20231030	114900	199431895	4430	4430	4430	4430	0
434	20231030	114800	199431895	4430	4430	4430	4430	20
435	20231030	114700	199343295	4430	4430	4430	4430	0
436	20231030	114600	199343295	4430	4430	4430	4430	0
437	20231030	114500	199343295	4430	4430	4430	4430	0
438	20231030	114400	199343295	4430	4430	4430	4430	0
439	20231030	114300	199343295	4430	4435	4435	4430	90
440	20231030	114200	198944245	4435	4435	4435	4435	0
441	20231030	114100	198944245	4435	4445	4445	4435	73
442	20231030	114000	198620060	4440	4430	4440	4430	150
443	20231030	113900	197954760	4440	4430	4440	4425	390
444	20231030	113800	196224615	4430	4430	4430	4430	0
445	20231030	113700	196224615	4430	4430	4430	4430	0
446	20231030	113600	196224615	4430	4435	4435	4430	14
447	20231030	113500	196162530	4435	4435	4435	4435	0
448	20231030	113400	196162530	4435	4435	4435	4435	0
449	20231030	113300	196162530	4435	4435	4435	4435	0
450	20231030	113200	196162530	4435	4435	4435	4435	1
451	20231030	113100	196158095	4430	4430	4430	4430	11
452	20231030	113000	196109365	4430	4430	4435	4430	259
453	20231030	112900	194961975	4420	4420	4420	4420	0
454	20231030	112800	194961975	4420	4420	4420	4420	0
455	20231030	112700	194961975	4420	4420	4420	4420	16
456	20231030	112600	194891255	4425	4425	4425	4425	51
457	20231030	112500	194665580	4425	4425	4425	4425	0
458	20231030	112400	194665580	4425	4425	4425	4425	0
459	20231030	112300	194665580	4425	4425	4425	4425	0
460	20231030	112200	194665580	4425	4425	4425	4425	7
461	20231030	112100	194634605	4430	4430	4430	4430	0
462	20231030	112000	194634605	4430	4430	4430	4430	125
463	20231030	111900	194080855	4425	4425	4425	4425	4
464	20231030	111800	194063155	4430	4430	4430	4430	0
465	20231030	111700	194063155	4430	4430	4430	4430	0
466	20231030	111600	194063155	4430	4430	4430	4430	0
467	20231030	111500	194063155	4430	4430	4430	4430	5
468	20231030	111400	194041005	4430	4430	4430	4430	17
469	20231030	111300	193965695	4435	4435	4435	4435	20
470	20231030	111200	193876995	4440	4440	4440	4440	58
471	20231030	111100	193619475	4440	4440	4440	4440	188
472	20231030	111000	192784755	4440	4440	4440	4440	0
473	20231030	110900	192784755	4440	4440	4440	4440	0
474	20231030	110800	192784755	4440	4440	4440	4440	135
475	20231030	110700	192185355	4440	4440	4440	4440	200
476	20231030	110600	191297355	4440	4440	4440	4440	44
477	20231030	110500	191101995	4450	4450	4450	4450	0
478	20231030	110400	191101995	4450	4450	4450	4450	1
479	20231030	110300	191097545	4450	4450	4450	4450	6
480	20231030	110200	191070845	4450	4450	4450	4450	0
481	20231030	110100	191070845	4450	4445	4450	4445	17
482	20231030	110000	190995255	4455	4455	4460	4455	24
483	20231030	105900	190888325	4455	4445	4455	4445	78
484	20231030	105800	190541190	4445	4450	4450	4445	65
485	20231030	105700	190252205	4445	4440	4445	4440	121
486	20231030	105600	189714715	4445	4445	4445	4445	0
487	20231030	105500	189714715	4445	4455	4460	4445	395
488	20231030	105400	187958810	4455	4440	4455	4440	805
489	20231030	105300	184383865	4440	4425	4440	4425	864
490	20231030	105200	180556785	4420	4420	4420	4420	82
491	20231030	105100	180194345	4420	4415	4420	4415	737
492	20231030	105000	176940300	4415	4415	4415	4415	54
493	20231030	104900	176701890	4415	4415	4415	4415	16
494	20231030	104800	176631250	4420	4415	4420	4415	153
495	20231030	104700	175955730	4405	4405	4405	4405	301
496	20231030	104600	174629825	4405	4400	4405	4395	470
497	20231030	104500	172561280	4410	4370	4410	4370	12537
498	20231030	104400	117557465	4370	4370	4380	4370	29
499	20231030	104300	117430725	4370	4370	4370	4370	0
500	20231030	104200	117430725	4370	4370	4370	4370	1
501	20231030	104100	117426355	4385	4385	4385	4385	0
502	20231030	104000	117426355	4385	4385	4385	4385	0
503	20231030	103900	117426355	4385	4375	4385	4365	501
504	20231030	103800	115235320	4380	4380	4380	4380	2
505	20231030	103700	115226560	4380	4380	4380	4380	0
506	20231030	103600	115226560	4380	4380	4380	4380	0
507	20231030	103500	115226560	4380	4380	4380	4380	5
508	20231030	103400	115204660	4380	4380	4380	4380	3
509	20231030	103300	115191520	4380	4385	4385	4380	277
510	20231030	103200	113976905	4385	4385	4385	4385	2
511	20231030	103100	113968135	4385	4380	4385	4380	25
512	20231030	103000	113858630	4380	4380	4380	4380	50
513	20231030	102900	113639630	4380	4380	4380	4380	0
514	20231030	102800	113639630	4380	4380	4380	4380	50
515	20231030	102700	113420630	4380	4380	4380	4380	0
516	20231030	102600	113420630	4380	4380	4380	4380	18
517	20231030	102500	113341790	4370	4375	4375	4370	500
518	20231030	102400	111155790	4375	4375	4375	4375	0
519	20231030	102300	111155790	4375	4375	4375	4375	64
520	20231030	102200	110875790	4370	4370	4370	4370	5
521	20231030	102100	110853940	4370	4370	4370	4370	0
522	20231030	102000	110853940	4370	4370	4370	4370	0
523	20231030	101900	110853940	4370	4370	4370	4370	0
524	20231030	101800	110853940	4370	4370	4370	4370	50
525	20231030	101700	110635440	4360	4360	4360	4360	0
526	20231030	101600	110635440	4360	4370	4370	4360	31
527	20231030	101500	110500270	4370	4375	4375	4370	80
528	20231030	101400	110150315	4375	4385	4385	4375	525
529	20231030	101300	107850380	4385	4385	4385	4385	0
530	20231030	101200	107850380	4385	4375	4385	4375	15
531	20231030	101100	107784635	4380	4380	4380	4380	8
532	20231030	101000	107749595	4385	4380	4385	4380	108
533	20231030	100900	107276360	4380	4380	4380	4380	0
534	20231030	100800	107276360	4380	4380	4380	4380	0
535	20231030	100700	107276360	4380	4380	4380	4380	1
536	20231030	100600	107271980	4375	4375	4375	4375	0
537	20231030	100500	107271980	4375	4375	4375	4375	0
538	20231030	100400	107271980	4375	4375	4375	4375	1
539	20231030	100300	107267605	4385	4375	4385	4365	361
540	20231030	100200	105689985	4380	4380	4380	4380	1
541	20231030	100100	105685605	4395	4375	4395	4375	701
542	20231030	100000	102606185	4380	4380	4380	4380	0
543	20231030	095900	102606185	4380	4380	4380	4380	45
544	20231030	095800	102409085	4375	4375	4375	4375	0
545	20231030	095700	102409085	4375	4375	4375	4375	11
546	20231030	095600	102360960	4370	4370	4370	4370	20
547	20231030	095500	102273560	4375	4375	4375	4375	0
548	20231030	095400	102273560	4375	4375	4375	4375	1
549	20231030	095300	102269185	4375	4370	4375	4370	4
550	20231030	095200	102251695	4370	4355	4370	4355	103
551	20231030	095100	101802450	4355	4355	4355	4355	2
552	20231030	095000	101793740	4345	4345	4345	4345	0
553	20231030	094900	101793740	4345	4340	4345	4340	273
554	20231030	094800	100608805	4335	4340	4340	4335	74
555	20231030	094700	100287915	4340	4345	4345	4340	115
556	20231030	094600	99788520	4345	4355	4355	4345	363
557	20231030	094500	98209730	4355	4355	4355	4355	5
558	20231030	094400	98187955	4360	4360	4360	4360	0
559	20231030	094300	98187955	4360	4360	4360	4360	0
560	20231030	094200	98187955	4360	4350	4360	4350	48
561	20231030	094100	97979075	4360	4360	4365	4355	306
562	20231030	094000	96643535	4355	4355	4355	4355	40
563	20231030	093900	96469335	4355	4355	4355	4355	0
564	20231030	093800	96469335	4355	4355	4355	4355	0
565	20231030	093700	96469335	4355	4370	4370	4355	431
566	20231030	093600	94591800	4375	4375	4375	4375	166
567	20231030	093500	93865550	4395	4395	4395	4395	1
568	20231030	093400	93861155	4400	4385	4400	4385	201
569	20231030	093300	92978695	4385	4375	4385	4375	179
570	20231030	093200	92194175	4370	4370	4370	4370	0
571	20231030	093100	92194175	4370	4370	4370	4370	0
572	20231030	093000	92194175	4370	4365	4370	4350	1962
573	20231030	092900	83649755	4360	4360	4360	4360	1
574	20231030	092800	83645395	4365	4365	4365	4365	50
575	20231030	092700	83427145	4360	4360	4360	4360	1
576	20231030	092600	83422785	4360	4370	4370	4360	14
577	20231030	092500	83361670	4370	4365	4370	4350	2201
578	20231030	092400	73748280	4370	4375	4375	4370	351
579	20231030	092300	72214170	4390	4380	4390	4380	320
580	20231030	092200	70810220	4375	4360	4375	4360	680
581	20231030	092100	67836850	4365	4365	4365	4365	5
582	20231030	092000	67815025	4365	4365	4365	4365	11
583	20231030	091900	67767010	4355	4355	4390	4355	758
584	20231030	091800	64455285	4355	4330	4355	4330	218
585	20231030	091700	63509405	4320	4325	4325	4320	15
586	20231030	091600	63444535	4325	4325	4325	4325	120
587	20231030	091500	62925535	4325	4325	4325	4325	30
588	20231030	091400	62795785	4325	4285	4325	4285	441
589	20231030	091300	60895265	4280	4280	4280	4280	300
590	20231030	091200	59611265	4300	4275	4300	4275	436
591	20231030	091100	57741645	4280	4290	4290	4280	188
592	20231030	091000	56935885	4295	4295	4295	4295	107
593	20231030	090900	56476320	4295	4300	4300	4295	816
594	20231030	090800	52967640	4300	4345	4345	4300	2227
595	20231030	090700	43343680	4350	4375	4375	4350	1341
596	20231030	090600	37501310	4375	4360	4375	4360	497
597	20231030	090500	35334270	4360	4365	4365	4360	275
598	20231030	090400	34135255	4370	4380	4380	4370	595
599	20231030	090300	31529200	4390	4395	4405	4390	754
600	20231030	090200	28212730	4395	4385	4395	4385	6
601	20231030	090100	28186395	4385	4380	4385	4360	634
602	20231030	090000	25410210	4380	4330	4380	4330	5863