KissMeData/066590/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194300	90697395	2255	2255	2255	2255	2471
3	20231030	194200	90697395	2255	2255	2255	2255	0
4	20231030	194100	90697395	2255	2255	2255	2255	0
5	20231030	194000	90697395	2255	2255	2255	2255	0
6	20231030	193900	90697395	2255	2255	2255	2255	0
7	20231030	193800	90697395	2255	2255	2255	2255	0
8	20231030	193700	90697395	2255	2255	2255	2255	0
9	20231030	193600	90697395	2255	2255	2255	2255	0
10	20231030	193500	90697395	2255	2255	2255	2255	0
11	20231030	193400	90697395	2255	2255	2255	2255	0
12	20231030	193300	90697395	2255	2255	2255	2255	0
13	20231030	193200	90697395	2255	2255	2255	2255	0
14	20231030	193100	90697395	2255	2255	2255	2255	0
15	20231030	193000	90697395	2255	2255	2255	2255	0
16	20231030	192900	90697395	2255	2255	2255	2255	0
17	20231030	192800	90697395	2255	2255	2255	2255	0
18	20231030	192700	90697395	2255	2255	2255	2255	0
19	20231030	192600	90697395	2255	2255	2255	2255	0
20	20231030	192500	90697395	2255	2255	2255	2255	0
21	20231030	192400	90697395	2255	2255	2255	2255	0
22	20231030	192300	90697395	2255	2255	2255	2255	0
23	20231030	192200	90697395	2255	2255	2255	2255	0
24	20231030	192100	90697395	2255	2255	2255	2255	0
25	20231030	192000	90697395	2255	2255	2255	2255	0
26	20231030	191900	90697395	2255	2255	2255	2255	0
27	20231030	191800	90697395	2255	2255	2255	2255	0
28	20231030	191700	90697395	2255	2255	2255	2255	0
29	20231030	191600	90697395	2255	2255	2255	2255	0
30	20231030	191500	90697395	2255	2255	2255	2255	0
31	20231030	191400	90697395	2255	2255	2255	2255	0
32	20231030	191300	90697395	2255	2255	2255	2255	2471
33	20231030	191200	90697395	2255	2255	2255	2255	0
34	20231030	191100	90697395	2255	2255	2255	2255	0
35	20231030	191000	90697395	2255	2255	2255	2255	0
36	20231030	190900	90697395	2255	2255	2255	2255	0
37	20231030	190800	90697395	2255	2255	2255	2255	0
38	20231030	190700	90697395	2255	2255	2255	2255	0
39	20231030	190600	90697395	2255	2255	2255	2255	0
40	20231030	190500	90697395	2255	2255	2255	2255	0
41	20231030	190400	90697395	2255	2255	2255	2255	0
42	20231030	190300	90697395	2255	2255	2255	2255	0
43	20231030	190200	90697395	2255	2255	2255	2255	0
44	20231030	190100	90697395	2255	2255	2255	2255	0
45	20231030	190000	90697395	2255	2255	2255	2255	0
46	20231030	185900	90697395	2255	2255	2255	2255	0
47	20231030	185800	90697395	2255	2255	2255	2255	0
48	20231030	185700	90697395	2255	2255	2255	2255	0
49	20231030	185600	90697395	2255	2255	2255	2255	0
50	20231030	185500	90697395	2255	2255	2255	2255	0
51	20231030	185400	90697395	2255	2255	2255	2255	0
52	20231030	185300	90697395	2255	2255	2255	2255	0
53	20231030	185200	90697395	2255	2255	2255	2255	0
54	20231030	185100	90697395	2255	2255	2255	2255	0
55	20231030	185000	90697395	2255	2255	2255	2255	0
56	20231030	184900	90697395	2255	2255	2255	2255	0
57	20231030	184800	90697395	2255	2255	2255	2255	0
58	20231030	184700	90697395	2255	2255	2255	2255	0
59	20231030	184600	90697395	2255	2255	2255	2255	0
60	20231030	184500	90697395	2255	2255	2255	2255	0
61	20231030	184400	90697395	2255	2255	2255	2255	0
62	20231030	184300	90697395	2255	2255	2255	2255	2471
63	20231030	184200	90697395	2255	2255	2255	2255	0
64	20231030	184100	90697395	2255	2255	2255	2255	0
65	20231030	184000	90697395	2255	2255	2255	2255	0
66	20231030	183900	90697395	2255	2255	2255	2255	0
67	20231030	183800	90697395	2255	2255	2255	2255	0
68	20231030	183700	90697395	2255	2255	2255	2255	0
69	20231030	183600	90697395	2255	2255	2255	2255	0
70	20231030	183500	90697395	2255	2255	2255	2255	0
71	20231030	183400	90697395	2255	2255	2255	2255	0
72	20231030	183300	90697395	2255	2255	2255	2255	0
73	20231030	183200	90697395	2255	2255	2255	2255	0
74	20231030	183100	90697395	2255	2255	2255	2255	0
75	20231030	183000	90697395	2255	2255	2255	2255	0
76	20231030	182900	90697395	2255	2255	2255	2255	0
77	20231030	182800	90697395	2255	2255	2255	2255	0
78	20231030	182700	90697395	2255	2255	2255	2255	0
79	20231030	182600	90697395	2255	2255	2255	2255	0
80	20231030	182500	90697395	2255	2255	2255	2255	0
81	20231030	182400	90697395	2255	2255	2255	2255	0
82	20231030	182300	90697395	2255	2255	2255	2255	0
83	20231030	182200	90697395	2255	2255	2255	2255	0
84	20231030	182100	90697395	2255	2255	2255	2255	0
85	20231030	182000	90697395	2255	2255	2255	2255	0
86	20231030	181900	90697395	2255	2255	2255	2255	0
87	20231030	181800	90697395	2255	2255	2255	2255	0
88	20231030	181700	90697395	2255	2255	2255	2255	0
89	20231030	181600	90697395	2255	2255	2255	2255	0
90	20231030	181500	90697395	2255	2255	2255	2255	0
91	20231030	181400	90697395	2255	2255	2255	2255	0
92	20231030	181300	90697395	2255	2255	2255	2255	2471
93	20231030	181200	90697395	2255	2255	2255	2255	0
94	20231030	181100	90697395	2255	2255	2255	2255	0
95	20231030	181000	90697395	2255	2255	2255	2255	0
96	20231030	180900	90697395	2255	2255	2255	2255	0
97	20231030	180800	90697395	2255	2255	2255	2255	0
98	20231030	180700	90697395	2255	2255	2255	2255	0
99	20231030	180600	90697395	2255	2255	2255	2255	0
100	20231030	180500	90697395	2255	2255	2255	2255	0
101	20231030	180400	90697395	2255	2255	2255	2255	0
102	20231030	180300	90697395	2255	2255	2255	2255	0
103	20231030	180200	90697395	2255	2255	2255	2255	0
104	20231030	180100	90697395	2255	2255	2255	2255	0
105	20231030	180000	90697395	2255	2255	2255	2255	0
106	20231030	175900	90697395	2255	2255	2255	2255	0
107	20231030	175800	90697395	2255	2255	2255	2255	0
108	20231030	175700	90697395	2255	2255	2255	2255	0
109	20231030	175600	90697395	2255	2255	2255	2255	0
110	20231030	175500	90697395	2255	2255	2255	2255	0
111	20231030	175400	90697395	2255	2255	2255	2255	0
112	20231030	175300	90697395	2255	2255	2255	2255	0
113	20231030	175200	90697395	2255	2255	2255	2255	0
114	20231030	175100	90697395	2255	2255	2255	2255	0
115	20231030	175000	90697395	2255	2255	2255	2255	0
116	20231030	174900	90697395	2255	2255	2255	2255	0
117	20231030	174800	90697395	2255	2255	2255	2255	0
118	20231030	174700	90697395	2255	2255	2255	2255	0
119	20231030	174600	90697395	2255	2255	2255	2255	0
120	20231030	174500	90697395	2255	2255	2255	2255	0
121	20231030	174400	90697395	2255	2255	2255	2255	0
122	20231030	174300	90697395	2255	2255	2255	2255	2471
123	20231030	174200	90697395	2255	2255	2255	2255	0
124	20231030	174100	90697395	2255	2255	2255	2255	0
125	20231030	174000	90697395	2255	2255	2255	2255	0
126	20231030	173900	90697395	2255	2255	2255	2255	0
127	20231030	173800	90697395	2255	2255	2255	2255	0
128	20231030	173700	90697395	2255	2255	2255	2255	0
129	20231030	173600	90697395	2255	2255	2255	2255	0
130	20231030	173500	90697395	2255	2255	2255	2255	0
131	20231030	173400	90697395	2255	2255	2255	2255	0
132	20231030	173300	90697395	2255	2255	2255	2255	0
133	20231030	173200	90697395	2255	2255	2255	2255	0
134	20231030	173100	90697395	2255	2255	2255	2255	0
135	20231030	173000	90697395	2255	2255	2255	2255	0
136	20231030	172900	90697395	2255	2255	2255	2255	0
137	20231030	172800	90697395	2255	2255	2255	2255	0
138	20231030	172700	90697395	2255	2255	2255	2255	0
139	20231030	172600	90697395	2255	2255	2255	2255	0
140	20231030	172500	90697395	2255	2255	2255	2255	0
141	20231030	172400	90697395	2255	2255	2255	2255	0
142	20231030	172300	90697395	2255	2255	2255	2255	0
143	20231030	172200	90697395	2255	2255	2255	2255	0
144	20231030	172100	90697395	2255	2255	2255	2255	0
145	20231030	172000	90697395	2255	2255	2255	2255	0
146	20231030	171900	90697395	2255	2255	2255	2255	0
147	20231030	171800	90697395	2255	2255	2255	2255	0
148	20231030	171700	90697395	2255	2255	2255	2255	0
149	20231030	171600	90697395	2255	2255	2255	2255	0
150	20231030	171500	90697395	2255	2255	2255	2255	0
151	20231030	171400	90697395	2255	2255	2255	2255	0
152	20231030	171300	90697395	2255	2255	2255	2255	2471
153	20231030	171200	90697395	2255	2255	2255	2255	0
154	20231030	171100	90697395	2255	2255	2255	2255	0
155	20231030	171000	90697395	2255	2255	2255	2255	0
156	20231030	170900	90697395	2255	2255	2255	2255	0
157	20231030	170800	90697395	2255	2255	2255	2255	0
158	20231030	170700	90697395	2255	2255	2255	2255	0
159	20231030	170600	90697395	2255	2255	2255	2255	0
160	20231030	170500	90697395	2255	2255	2255	2255	0
161	20231030	170400	90697395	2255	2255	2255	2255	0
162	20231030	170300	90697395	2255	2255	2255	2255	0
163	20231030	170200	90697395	2255	2255	2255	2255	0
164	20231030	170100	90697395	2255	2255	2255	2255	0
165	20231030	170000	90697395	2255	2255	2255	2255	0
166	20231030	165900	90697395	2255	2255	2255	2255	0
167	20231030	165800	90697395	2255	2255	2255	2255	0
168	20231030	165700	90697395	2255	2255	2255	2255	0
169	20231030	165600	90697395	2255	2255	2255	2255	0
170	20231030	165500	90697395	2255	2255	2255	2255	0
171	20231030	165400	90697395	2255	2255	2255	2255	0
172	20231030	165300	90697395	2255	2255	2255	2255	0
173	20231030	165200	90697395	2255	2255	2255	2255	0
174	20231030	165100	90697395	2255	2255	2255	2255	0
175	20231030	165000	90697395	2255	2255	2255	2255	0
176	20231030	164900	90697395	2255	2255	2255	2255	0
177	20231030	164800	90697395	2255	2255	2255	2255	0
178	20231030	164700	90697395	2255	2255	2255	2255	0
179	20231030	164600	90697395	2255	2255	2255	2255	0
180	20231030	164500	90697395	2255	2255	2255	2255	0
181	20231030	164400	90697395	2255	2255	2255	2255	0
182	20231030	164300	90697395	2255	2255	2255	2255	2471
183	20231030	164200	90697395	2255	2255	2255	2255	0
184	20231030	164100	90697395	2255	2255	2255	2255	0
185	20231030	164000	90697395	2255	2255	2255	2255	0
186	20231030	163900	90697395	2255	2255	2255	2255	0
187	20231030	163800	90697395	2255	2255	2255	2255	0
188	20231030	163700	90697395	2255	2255	2255	2255	0
189	20231030	163600	90697395	2255	2255	2255	2255	0
190	20231030	163500	90697395	2255	2255	2255	2255	0
191	20231030	163400	90697395	2255	2255	2255	2255	0
192	20231030	163300	90697395	2255	2255	2255	2255	0
193	20231030	163200	90697395	2255	2255	2255	2255	0
194	20231030	163100	90697395	2255	2255	2255	2255	0
195	20231030	163000	90697395	2255	2255	2255	2255	0
196	20231030	162900	90697395	2255	2255	2255	2255	0
197	20231030	162800	90697395	2255	2255	2255	2255	0
198	20231030	162700	90697395	2255	2255	2255	2255	0
199	20231030	162600	90697395	2255	2255	2255	2255	0
200	20231030	162500	90697395	2255	2255	2255	2255	0
201	20231030	162400	90697395	2255	2255	2255	2255	0
202	20231030	162300	90697395	2255	2255	2255	2255	0
203	20231030	162200	90697395	2255	2255	2255	2255	0
204	20231030	162100	90697395	2255	2255	2255	2255	0
205	20231030	162000	90697395	2255	2255	2255	2255	0
206	20231030	161900	90697395	2255	2255	2255	2255	0
207	20231030	161800	90697395	2255	2255	2255	2255	0
208	20231030	161700	90697395	2255	2255	2255	2255	0
209	20231030	161600	90697395	2255	2255	2255	2255	0
210	20231030	161500	90697395	2255	2255	2255	2255	0
211	20231030	161400	90697395	2255	2255	2255	2255	0
212	20231030	161300	90697395	2255	2255	2255	2255	2471
213	20231030	161200	90697395	2255	2255	2255	2255	0
214	20231030	161100	90697395	2255	2255	2255	2255	0
215	20231030	161000	90697395	2255	2255	2255	2255	0
216	20231030	160900	90697395	2255	2255	2255	2255	0
217	20231030	160800	90697395	2255	2255	2255	2255	0
218	20231030	160700	90697395	2255	2255	2255	2255	0
219	20231030	160600	90697395	2255	2255	2255	2255	0
220	20231030	160500	90697395	2255	2255	2255	2255	0
221	20231030	160400	90697395	2255	2255	2255	2255	0
222	20231030	160300	90697395	2255	2255	2255	2255	0
223	20231030	160200	90697395	2255	2255	2255	2255	0
224	20231030	160100	90697395	2255	2255	2255	2255	0
225	20231030	160000	90697395	2255	2255	2255	2255	0
226	20231030	155900	90697395	2255	2255	2255	2255	0
227	20231030	155800	90697395	2255	2255	2255	2255	0
228	20231030	155700	90697395	2255	2255	2255	2255	0
229	20231030	155600	90697395	2255	2255	2255	2255	0
230	20231030	155500	90697395	2255	2255	2255	2255	0
231	20231030	155400	90697395	2255	2255	2255	2255	0
232	20231030	155300	90697395	2255	2255	2255	2255	0
233	20231030	155200	90697395	2255	2255	2255	2255	0
234	20231030	155100	90697395	2255	2255	2255	2255	0
235	20231030	155000	90697395	2255	2255	2255	2255	0
236	20231030	154900	90697395	2255	2255	2255	2255	0
237	20231030	154800	90697395	2255	2255	2255	2255	0
238	20231030	154700	90697395	2255	2255	2255	2255	0
239	20231030	154600	90697395	2255	2255	2255	2255	0
240	20231030	154500	90697395	2255	2255	2255	2255	0
241	20231030	154400	90697395	2255	2255	2255	2255	0
242	20231030	154300	90697395	2255	2255	2255	2255	2471
243	20231030	154200	90697395	2255	2255	2255	2255	0
244	20231030	154100	90697395	2255	2255	2255	2255	0
245	20231030	154000	90697395	2255	2255	2255	2255	0
246	20231030	153900	90697395	2255	2255	2255	2255	0
247	20231030	153800	90697395	2255	2255	2255	2255	0
248	20231030	153700	90697395	2255	2255	2255	2255	0
249	20231030	153600	90697395	2255	2255	2255	2255	0
250	20231030	153500	90697395	2255	2255	2255	2255	0
251	20231030	153400	90697395	2255	2255	2255	2255	0
252	20231030	153300	90697395	2255	2255	2255	2255	0
253	20231030	153200	90697395	2255	2255	2255	2255	0
254	20231030	153100	90697395	2255	2255	2255	2255	0
255	20231030	153000	90697395	2255	2255	2255	2255	2471
256	20231030	152900	85125290	2265	2265	2265	2265	0
257	20231030	152800	85125290	2265	2265	2265	2265	0
258	20231030	152700	85125290	2265	2265	2265	2265	0
259	20231030	152600	85125290	2265	2265	2265	2265	0
260	20231030	152500	85125290	2265	2265	2265	2265	0
261	20231030	152400	85125290	2265	2265	2265	2265	0
262	20231030	152300	85125290	2265	2265	2265	2265	0
263	20231030	152200	85125290	2265	2265	2265	2265	0
264	20231030	152100	85125290	2265	2265	2265	2265	0
265	20231030	152000	85125290	2265	2265	2265	2265	0
266	20231030	151900	85125290	2265	2255	2265	2255	222
267	20231030	151800	84623700	2265	2255	2265	2255	875
268	20231030	151700	82650565	2265	2265	2265	2265	1
269	20231030	151600	82648300	2255	2255	2255	2255	160
270	20231030	151500	82287500	2255	2255	2255	2255	0
271	20231030	151400	82287500	2255	2265	2265	2255	141
272	20231030	151300	81969535	2255	2255	2255	2255	400
273	20231030	151200	81067535	2265	2265	2265	2265	1
274	20231030	151100	81065270	2260	2260	2260	2260	500
275	20231030	151000	79935270	2270	2270	2270	2270	0
276	20231030	150900	79935270	2270	2270	2270	2270	0
277	20231030	150800	79935270	2270	2270	2270	2270	1
278	20231030	150700	79933000	2265	2265	2265	2265	14
279	20231030	150600	79901290	2265	2265	2265	2265	1
280	20231030	150500	79899025	2260	2260	2260	2260	400
281	20231030	150400	78995025	2270	2270	2270	2270	0
282	20231030	150300	78995025	2270	2270	2270	2270	0
283	20231030	150200	78995025	2270	2270	2270	2270	300
284	20231030	150100	78314025	2270	2270	2270	2270	0
285	20231030	150000	78314025	2270	2270	2270	2270	1253
286	20231030	145900	75469715	2270	2270	2270	2270	0
287	20231030	145800	75469715	2270	2270	2270	2270	0
288	20231030	145700	75469715	2270	2270	2270	2270	0
289	20231030	145600	75469715	2270	2270	2270	2270	0
290	20231030	145500	75469715	2270	2270	2270	2270	4
291	20231030	145400	75460635	2270	2270	2270	2270	0
292	20231030	145300	75460635	2270	2270	2270	2270	1
293	20231030	145200	75458365	2270	2270	2270	2270	1
294	20231030	145100	75456095	2260	2260	2260	2260	0
295	20231030	145000	75456095	2260	2260	2260	2260	0
296	20231030	144900	75456095	2260	2260	2260	2260	1795
297	20231030	144800	71399395	2255	2260	2260	2255	808
298	20231030	144700	69577330	2270	2270	2270	2270	0
299	20231030	144600	69577330	2270	2270	2270	2270	1
300	20231030	144500	69575060	2270	2270	2270	2270	0
301	20231030	144400	69575060	2270	2270	2270	2270	8
302	20231030	144300	69556900	2270	2270	2270	2270	0
303	20231030	144200	69556900	2270	2270	2270	2270	0
304	20231030	144100	69556900	2270	2270	2270	2270	0
305	20231030	144000	69556900	2270	2270	2270	2270	0
306	20231030	143900	69556900	2270	2270	2270	2270	1
307	20231030	143800	69554630	2265	2265	2265	2265	0
308	20231030	143700	69554630	2265	2265	2265	2265	0
309	20231030	143600	69554630	2265	2265	2265	2240	2496
310	20231030	143500	63937235	2275	2275	2275	2275	0
311	20231030	143400	63937235	2275	2275	2275	2275	0
312	20231030	143300	63937235	2275	2275	2275	2275	0
313	20231030	143200	63937235	2275	2275	2275	2275	0
314	20231030	143100	63937235	2275	2275	2275	2275	0
315	20231030	143000	63937235	2275	2275	2275	2275	0
316	20231030	142900	63937235	2275	2275	2275	2275	0
317	20231030	142800	63937235	2275	2275	2275	2275	0
318	20231030	142700	63937235	2275	2275	2275	2275	0
319	20231030	142600	63937235	2275	2275	2275	2275	12
320	20231030	142500	63909935	2275	2275	2275	2275	0
321	20231030	142400	63909935	2275	2275	2275	2275	0
322	20231030	142300	63909935	2275	2275	2275	2275	0
323	20231030	142200	63909935	2275	2275	2275	2275	0
324	20231030	142100	63909935	2275	2275	2275	2275	0
325	20231030	142000	63909935	2275	2275	2275	2275	0
326	20231030	141900	63909935	2275	2275	2275	2275	0
327	20231030	141800	63909935	2275	2275	2275	2275	0
328	20231030	141700	63909935	2275	2275	2275	2275	0
329	20231030	141600	63909935	2275	2275	2275	2275	0
330	20231030	141500	63909935	2275	2275	2275	2275	0
331	20231030	141400	63909935	2275	2275	2275	2275	0
332	20231030	141300	63909935	2275	2275	2275	2275	0
333	20231030	141200	63909935	2275	2270	2275	2270	52
334	20231030	141100	63791890	2275	2275	2275	2275	0
335	20231030	141000	63791890	2275	2275	2275	2275	0
336	20231030	140900	63791890	2275	2275	2275	2275	0
337	20231030	140800	63791890	2275	2275	2275	2275	0
338	20231030	140700	63791890	2275	2270	2275	2270	480
339	20231030	140600	62702285	2275	2275	2275	2275	0
340	20231030	140500	62702285	2275	2275	2275	2275	0
341	20231030	140400	62702285	2275	2270	2275	2270	2
342	20231030	140300	62697740	2280	2280	2280	2280	0
343	20231030	140200	62697740	2280	2280	2280	2280	0
344	20231030	140100	62697740	2280	2280	2280	2280	0
345	20231030	140000	62697740	2280	2280	2280	2280	0
346	20231030	135900	62697740	2280	2280	2280	2280	0
347	20231030	135800	62697740	2280	2280	2280	2280	0
348	20231030	135700	62697740	2280	2280	2280	2280	0
349	20231030	135600	62697740	2280	2280	2280	2280	0
350	20231030	135500	62697740	2280	2280	2280	2280	0
351	20231030	135400	62697740	2280	2280	2280	2280	0
352	20231030	135300	62697740	2280	2280	2280	2280	0
353	20231030	135200	62697740	2280	2280	2280	2280	0
354	20231030	135100	62697740	2280	2280	2280	2280	0
355	20231030	135000	62697740	2280	2280	2280	2280	0
356	20231030	134900	62697740	2280	2280	2280	2280	0
357	20231030	134800	62697740	2280	2280	2280	2280	1
358	20231030	134700	62695460	2280	2280	2280	2280	1
359	20231030	134600	62693180	2275	2275	2275	2275	0
360	20231030	134500	62693180	2275	2275	2275	2275	44
361	20231030	134400	62593080	2280	2280	2280	2280	0
362	20231030	134300	62593080	2280	2280	2280	2280	0
363	20231030	134200	62593080	2280	2280	2280	2280	1
364	20231030	134100	62590800	2270	2270	2270	2270	0
365	20231030	134000	62590800	2270	2270	2270	2270	0
366	20231030	133900	62590800	2270	2270	2270	2270	0
367	20231030	133800	62590800	2270	2270	2270	2270	555
368	20231030	133700	61330950	2285	2285	2285	2285	1
369	20231030	133600	61328665	2270	2270	2270	2270	0
370	20231030	133500	61328665	2270	2270	2270	2270	0
371	20231030	133400	61328665	2270	2275	2275	2270	403
372	20231030	133300	60413805	2280	2280	2280	2280	0
373	20231030	133200	60413805	2280	2280	2280	2280	0
374	20231030	133100	60413805	2280	2280	2280	2280	1341
375	20231030	133000	57356325	2280	2280	2280	2280	1
376	20231030	132900	57354045	2280	2280	2280	2280	0
377	20231030	132800	57354045	2280	2280	2280	2280	0
378	20231030	132700	57354045	2280	2280	2280	2280	40
379	20231030	132600	57262845	2280	2280	2280	2280	0
380	20231030	132500	57262845	2280	2280	2280	2280	300
381	20231030	132400	56578845	2280	2280	2280	2280	0
382	20231030	132300	56578845	2280	2280	2280	2280	0
383	20231030	132200	56578845	2280	2280	2280	2280	0
384	20231030	132100	56578845	2280	2280	2280	2280	93
385	20231030	132000	56366805	2280	2280	2280	2280	0
386	20231030	131900	56366805	2280	2280	2280	2280	0
387	20231030	131800	56366805	2280	2280	2280	2280	25
388	20231030	131700	56309805	2280	2280	2280	2280	200
389	20231030	131600	55853805	2280	2280	2280	2280	0
390	20231030	131500	55853805	2280	2280	2280	2280	0
391	20231030	131400	55853805	2280	2280	2280	2280	1
392	20231030	131300	55851525	2275	2275	2275	2275	120
393	20231030	131200	55578525	2280	2280	2280	2280	0
394	20231030	131100	55578525	2280	2280	2280	2280	0
395	20231030	131000	55578525	2280	2280	2280	2280	0
396	20231030	130900	55578525	2280	2280	2280	2280	0
397	20231030	130800	55578525	2280	2280	2280	2280	0
398	20231030	130700	55578525	2280	2280	2280	2280	0
399	20231030	130600	55578525	2280	2280	2280	2280	0
400	20231030	130500	55578525	2280	2280	2280	2280	0
401	20231030	130400	55578525	2280	2280	2280	2280	0
402	20231030	130300	55578525	2280	2280	2280	2280	0
403	20231030	130200	55578525	2280	2280	2280	2280	0
404	20231030	130100	55578525	2280	2280	2280	2280	0
405	20231030	130000	55578525	2280	2280	2280	2280	0
406	20231030	125900	55578525	2280	2280	2280	2280	0
407	20231030	125800	55578525	2280	2280	2280	2280	0
408	20231030	125700	55578525	2280	2280	2280	2280	0
409	20231030	125600	55578525	2280	2280	2280	2280	0
410	20231030	125500	55578525	2280	2280	2280	2280	1
411	20231030	125400	55576245	2275	2275	2275	2275	0
412	20231030	125300	55576245	2275	2275	2275	2275	392
413	20231030	125200	54684445	2275	2275	2275	2275	0
414	20231030	125100	54684445	2275	2275	2275	2275	0
415	20231030	125000	54684445	2275	2275	2275	2275	0
416	20231030	124900	54684445	2275	2275	2275	2275	538
417	20231030	124800	53460495	2275	2275	2275	2275	0
418	20231030	124700	53460495	2275	2275	2275	2275	0
419	20231030	124600	53460495	2275	2275	2275	2275	0
420	20231030	124500	53460495	2275	2275	2275	2275	120
421	20231030	124400	53187495	2280	2280	2280	2280	200
422	20231030	124300	52731495	2280	2280	2280	2280	0
423	20231030	124200	52731495	2280	2280	2280	2280	0
424	20231030	124100	52731495	2280	2280	2280	2280	1
425	20231030	124000	52729215	2275	2275	2275	2275	0
426	20231030	123900	52729215	2275	2275	2275	2275	0
427	20231030	123800	52729215	2275	2275	2275	2275	0
428	20231030	123700	52729215	2275	2275	2275	2275	33
429	20231030	123600	52654140	2275	2275	2275	2275	7
430	20231030	123500	52638215	2270	2270	2270	2270	0
431	20231030	123400	52638215	2270	2275	2275	2270	100
432	20231030	123300	52411210	2270	2270	2270	2270	0
433	20231030	123200	52411210	2270	2270	2270	2270	0
434	20231030	123100	52411210	2270	2270	2270	2270	0
435	20231030	123000	52411210	2270	2270	2270	2270	0
436	20231030	122900	52411210	2270	2270	2270	2270	0
437	20231030	122800	52411210	2270	2270	2270	2270	743
438	20231030	122700	50724600	2270	2270	2270	2270	30
439	20231030	122600	50656500	2270	2270	2270	2270	0
440	20231030	122500	50656500	2270	2270	2270	2270	15
441	20231030	122400	50622450	2270	2270	2270	2270	0
442	20231030	122300	50622450	2270	2270	2270	2270	0
443	20231030	122200	50622450	2270	2270	2270	2270	0
444	20231030	122100	50622450	2270	2270	2270	2270	0
445	20231030	122000	50622450	2270	2270	2270	2270	0
446	20231030	121900	50622450	2270	2270	2270	2270	0
447	20231030	121800	50622450	2270	2270	2270	2270	0
448	20231030	121700	50622450	2270	2270	2270	2270	0
449	20231030	121600	50622450	2270	2270	2270	2270	250
450	20231030	121500	50054950	2270	2270	2270	2270	0
451	20231030	121400	50054950	2270	2270	2270	2270	0
452	20231030	121300	50054950	2270	2270	2270	2270	0
453	20231030	121200	50054950	2270	2270	2270	2270	1
454	20231030	121100	50052680	2280	2280	2280	2280	0
455	20231030	121000	50052680	2280	2280	2280	2280	0
456	20231030	120900	50052680	2280	2280	2280	2280	0
457	20231030	120800	50052680	2280	2280	2280	2280	0
458	20231030	120700	50052680	2280	2280	2280	2280	0
459	20231030	120600	50052680	2280	2280	2280	2280	0
460	20231030	120500	50052680	2280	2280	2280	2280	0
461	20231030	120400	50052680	2280	2280	2280	2280	300
462	20231030	120300	49368680	2280	2280	2280	2280	0
463	20231030	120200	49368680	2280	2280	2280	2280	0
464	20231030	120100	49368680	2280	2280	2280	2280	0
465	20231030	120000	49368680	2280	2280	2280	2280	0
466	20231030	115900	49368680	2280	2280	2280	2280	0
467	20231030	115800	49368680	2280	2280	2280	2280	0
468	20231030	115700	49368680	2280	2280	2280	2280	0
469	20231030	115600	49368680	2280	2280	2280	2280	0
470	20231030	115500	49368680	2280	2260	2280	2255	2001
471	20231030	115400	44831410	2280	2280	2280	2280	0
472	20231030	115300	44831410	2280	2275	2280	2275	100
473	20231030	115200	44603900	2275	2255	2275	2255	101
474	20231030	115100	44376125	2280	2280	2280	2280	0
475	20231030	115000	44376125	2280	2280	2280	2280	5
476	20231030	114900	44364725	2265	2265	2265	2265	0
477	20231030	114800	44364725	2265	2265	2265	2265	0
478	20231030	114700	44364725	2265	2265	2265	2265	78
479	20231030	114600	44188055	2265	2260	2280	2260	801
480	20231030	114500	42374770	2260	2260	2260	2260	500
481	20231030	114400	41244770	2280	2275	2280	2275	300
482	20231030	114300	40560875	2250	2275	2275	2250	3500
483	20231030	114200	32666470	2285	2285	2285	2285	0
484	20231030	114100	32666470	2285	2285	2285	2285	0
485	20231030	114000	32666470	2285	2285	2285	2285	0
486	20231030	113900	32666470	2285	2285	2285	2285	0
487	20231030	113800	32666470	2285	2285	2285	2285	0
488	20231030	113700	32666470	2285	2285	2285	2285	0
489	20231030	113600	32666470	2285	2285	2285	2285	0
490	20231030	113500	32666470	2285	2285	2285	2285	0
491	20231030	113400	32666470	2285	2285	2285	2285	0
492	20231030	113300	32666470	2285	2285	2285	2285	0
493	20231030	113200	32666470	2285	2285	2285	2285	0
494	20231030	113100	32666470	2285	2280	2285	2280	5
495	20231030	113000	32655060	2280	2280	2280	2280	0
496	20231030	112900	32655060	2280	2280	2280	2280	0
497	20231030	112800	32655060	2280	2280	2280	2280	0
498	20231030	112700	32655060	2280	2280	2280	2280	1
499	20231030	112600	32652780	2270	2270	2270	2270	120
500	20231030	112500	32380380	2285	2285	2285	2285	0
501	20231030	112400	32380380	2285	2285	2285	2285	0
502	20231030	112300	32380380	2285	2285	2285	2285	0
503	20231030	112200	32380380	2285	2285	2285	2285	0
504	20231030	112100	32380380	2285	2285	2285	2285	0
505	20231030	112000	32380380	2285	2285	2285	2285	0
506	20231030	111900	32380380	2285	2285	2285	2285	0
507	20231030	111800	32380380	2285	2285	2285	2285	0
508	20231030	111700	32380380	2285	2285	2285	2285	0
509	20231030	111600	32380380	2285	2285	2285	2285	0
510	20231030	111500	32380380	2285	2285	2285	2285	0
511	20231030	111400	32380380	2285	2285	2285	2285	1
512	20231030	111300	32378095	2285	2285	2285	2285	1
513	20231030	111200	32375810	2285	2285	2285	2285	0
514	20231030	111100	32375810	2285	2285	2285	2285	43
515	20231030	111000	32277555	2290	2290	2290	2290	0
516	20231030	110900	32277555	2290	2290	2290	2290	0
517	20231030	110800	32277555	2290	2290	2290	2290	0
518	20231030	110700	32277555	2290	2290	2290	2290	0
519	20231030	110600	32277555	2290	2285	2290	2285	43
520	20231030	110500	32179135	2290	2290	2290	2290	0
521	20231030	110400	32179135	2290	2290	2290	2290	0
522	20231030	110300	32179135	2290	2290	2290	2290	0
523	20231030	110200	32179135	2290	2290	2290	2290	0
524	20231030	110100	32179135	2290	2275	2290	2275	1001
525	20231030	110000	29889155	2275	2275	2275	2275	207
526	20231030	105900	29418230	2270	2270	2270	2270	1017
527	20231030	105800	27109640	2270	2270	2270	2270	0
528	20231030	105700	27109640	2270	2270	2270	2270	0
529	20231030	105600	27109640	2270	2270	2270	2270	0
530	20231030	105500	27109640	2270	2270	2270	2270	0
531	20231030	105400	27109640	2270	2270	2270	2270	0
532	20231030	105300	27109640	2270	2270	2270	2270	83
533	20231030	105200	26921230	2275	2275	2275	2275	0
534	20231030	105100	26921230	2275	2275	2275	2275	0
535	20231030	105000	26921230	2275	2275	2275	2275	0
536	20231030	104900	26921230	2275	2275	2275	2275	1
537	20231030	104800	26918955	2275	2275	2275	2275	0
538	20231030	104700	26918955	2275	2275	2275	2275	0
539	20231030	104600	26918955	2275	2275	2275	2275	0
540	20231030	104500	26918955	2275	2275	2275	2275	0
541	20231030	104400	26918955	2275	2275	2275	2275	20
542	20231030	104300	26873455	2275	2275	2275	2275	2
543	20231030	104200	26868905	2275	2275	2275	2275	0
544	20231030	104100	26868905	2275	2275	2275	2275	0
545	20231030	104000	26868905	2275	2275	2275	2275	0
546	20231030	103900	26868905	2275	2275	2275	2275	0
547	20231030	103800	26868905	2275	2275	2275	2275	1
548	20231030	103700	26866630	2270	2270	2270	2270	175
549	20231030	103600	26469380	2270	2270	2270	2270	149
550	20231030	103500	26131150	2270	2260	2270	2260	2009
551	20231030	103400	21590800	2260	2260	2260	2260	100
552	20231030	103300	21364800	2260	2260	2260	2260	0
553	20231030	103200	21364800	2260	2260	2260	2260	0
554	20231030	103100	21364800	2260	2260	2260	2260	0
555	20231030	103000	21364800	2260	2260	2260	2260	0
556	20231030	102900	21364800	2260	2260	2260	2260	0
557	20231030	102800	21364800	2260	2260	2260	2260	1
558	20231030	102700	21362540	2260	2260	2260	2260	1
559	20231030	102600	21360280	2255	2255	2255	2255	0
560	20231030	102500	21360280	2255	2255	2255	2255	0
561	20231030	102400	21360280	2255	2255	2255	2255	0
562	20231030	102300	21360280	2255	2255	2255	2255	0
563	20231030	102200	21360280	2255	2255	2255	2255	0
564	20231030	102100	21360280	2255	2255	2255	2255	0
565	20231030	102000	21360280	2255	2255	2255	2255	0
566	20231030	101900	21360280	2255	2255	2255	2255	0
567	20231030	101800	21360280	2255	2255	2255	2255	7
568	20231030	101700	21344495	2260	2260	2260	2260	0
569	20231030	101600	21344495	2260	2260	2260	2260	300
570	20231030	101500	20666495	2260	2260	2260	2260	100
571	20231030	101400	20440495	2260	2260	2260	2260	0
572	20231030	101300	20440495	2260	2260	2260	2260	0
573	20231030	101200	20440495	2260	2260	2260	2260	366
574	20231030	101100	19613335	2265	2265	2265	2265	2
575	20231030	101000	19608805	2270	2270	2270	2270	0
576	20231030	100900	19608805	2270	2270	2270	2270	0
577	20231030	100800	19608805	2270	2270	2270	2270	0
578	20231030	100700	19608805	2270	2270	2270	2270	0
579	20231030	100600	19608805	2270	2270	2270	2270	0
580	20231030	100500	19608805	2270	2270	2270	2270	0
581	20231030	100400	19608805	2270	2270	2270	2270	0
582	20231030	100300	19608805	2270	2270	2270	2270	62
583	20231030	100200	19468065	2270	2270	2270	2270	0
584	20231030	100100	19468065	2270	2270	2270	2270	500
585	20231030	100000	18333065	2275	2275	2275	2275	0
586	20231030	095900	18333065	2275	2275	2275	2275	0
587	20231030	095800	18333065	2275	2275	2275	2275	0
588	20231030	095700	18333065	2275	2275	2275	2275	1
589	20231030	095600	18330790	2280	2275	2280	2275	100
590	20231030	095500	18102840	2280	2280	2280	2280	1
591	20231030	095400	18100560	2280	2280	2280	2280	27
592	20231030	095300	18039000	2280	2280	2280	2280	3
593	20231030	095200	18032160	2285	2285	2285	2285	0
594	20231030	095100	18032160	2285	2285	2285	2285	0
595	20231030	095000	18032160	2285	2285	2285	2285	0
596	20231030	094900	18032160	2285	2285	2285	2285	0
597	20231030	094800	18032160	2285	2285	2285	2285	0
598	20231030	094700	18032160	2285	2285	2285	2285	0
599	20231030	094600	18032160	2285	2285	2285	2285	0
600	20231030	094500	18032160	2285	2285	2285	2285	0
601	20231030	094400	18032160	2285	2285	2285	2285	2
602	20231030	094300	18027590	2285	2285	2285	2285	0
603	20231030	094200	18027590	2285	2290	2290	2285	16
604	20231030	094100	17991025	2280	2280	2280	2280	540
605	20231030	094000	16759825	2280	2280	2280	2280	0
606	20231030	093900	16759825	2280	2280	2280	2280	10
607	20231030	093800	16737025	2280	2280	2280	2280	10
608	20231030	093700	16714225	2280	2280	2280	2280	0
609	20231030	093600	16714225	2280	2280	2280	2280	4
610	20231030	093500	16705105	2280	2285	2285	2280	1322
611	20231030	093400	13690935	2285	2285	2285	2285	0
612	20231030	093300	13690935	2285	2285	2285	2285	0
613	20231030	093200	13690935	2285	2285	2285	2285	50
614	20231030	093100	13576685	2290	2290	2290	2290	0
615	20231030	093000	13576685	2290	2290	2290	2290	0
616	20231030	092900	13576685	2290	2290	2290	2290	0
617	20231030	092800	13576685	2290	2280	2290	2280	50
618	20231030	092700	13462420	2285	2285	2285	2285	0
619	20231030	092600	13462420	2285	2285	2285	2285	0
620	20231030	092500	13462420	2285	2260	2285	2260	100
621	20231030	092400	13236035	2260	2260	2260	2260	0
622	20231030	092300	13236035	2260	2260	2260	2260	100
623	20231030	092200	13010035	2260	2255	2260	2255	89
624	20231030	092100	12808900	2235	2240	2240	2235	1000
625	20231030	092000	10573870	2245	2240	2245	2240	154
626	20231030	091900	10228830	2240	2240	2240	2240	20
627	20231030	091800	10184030	2240	2240	2240	2240	11
628	20231030	091700	10159390	2230	2235	2235	2230	614
629	20231030	091600	8789600	2240	2235	2240	2230	55
630	20231030	091500	8666865	2230	2230	2230	2230	0
631	20231030	091400	8666865	2230	2230	2230	2230	0
632	20231030	091300	8666865	2230	2230	2230	2230	0
633	20231030	091200	8666865	2230	2235	2235	2230	20
634	20231030	091100	8622255	2245	2235	2245	2235	1302
635	20231030	091000	5712265	2240	2245	2245	2240	104
636	20231030	090900	5479300	2250	2250	2250	2250	100
637	20231030	090800	5254300	2260	2260	2260	2260	1
638	20231030	090700	5252040	2235	2240	2240	2235	350
639	20231030	090600	4468125	2260	2260	2260	2260	20
640	20231030	090500	4422925	2270	2270	2270	2270	12
641	20231030	090400	4395685	2240	2245	2245	2240	1000
642	20231030	090300	2154945	2240	2240	2240	2240	400
643	20231030	090200	1258945	2240	2240	2240	2240	0
644	20231030	090100	1258945	2240	2245	2245	2240	419
645	20231030	090000	320320	2240	2240	2240	2240	143