KissMeData/001230/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183300	497414220	8940	8940	8940	8940	2281
3	20231030	183200	497414220	8940	8940	8940	8940	0
4	20231030	183100	497414220	8940	8940	8940	8940	0
5	20231030	183000	497414220	8940	8940	8940	8940	0
6	20231030	182900	497414220	8940	8940	8940	8940	0
7	20231030	182800	497414220	8940	8940	8940	8940	0
8	20231030	182700	497414220	8940	8940	8940	8940	0
9	20231030	182600	497414220	8940	8940	8940	8940	0
10	20231030	182500	497414220	8940	8940	8940	8940	0
11	20231030	182400	497414220	8940	8940	8940	8940	0
12	20231030	182300	497414220	8940	8940	8940	8940	0
13	20231030	182200	497414220	8940	8940	8940	8940	0
14	20231030	182100	497414220	8940	8940	8940	8940	0
15	20231030	182000	497414220	8940	8940	8940	8940	0
16	20231030	181900	497414220	8940	8940	8940	8940	0
17	20231030	181800	497414220	8940	8940	8940	8940	0
18	20231030	181700	497414220	8940	8940	8940	8940	0
19	20231030	181600	497414220	8940	8940	8940	8940	0
20	20231030	181500	497414220	8940	8940	8940	8940	0
21	20231030	181400	497414220	8940	8940	8940	8940	0
22	20231030	181300	497414220	8940	8940	8940	8940	0
23	20231030	181200	497414220	8940	8940	8940	8940	0
24	20231030	181100	497414220	8940	8940	8940	8940	0
25	20231030	181000	497414220	8940	8940	8940	8940	0
26	20231030	180900	497414220	8940	8940	8940	8940	0
27	20231030	180800	497414220	8940	8940	8940	8940	0
28	20231030	180700	497414220	8940	8940	8940	8940	0
29	20231030	180600	497414220	8940	8940	8940	8940	0
30	20231030	180500	497414220	8940	8940	8940	8940	0
31	20231030	180400	497414220	8940	8940	8940	8940	0
32	20231030	180300	497414220	8940	8940	8940	8940	2281
33	20231030	180200	497414220	8940	8940	8940	8940	0
34	20231030	180100	497414220	8940	8940	8940	8940	0
35	20231030	180000	497414220	8940	8940	8940	8940	0
36	20231030	175900	497414220	8940	8940	8940	8940	0
37	20231030	175800	497414220	8940	8940	8940	8940	0
38	20231030	175700	497414220	8940	8940	8940	8940	0
39	20231030	175600	497414220	8940	8940	8940	8940	0
40	20231030	175500	497414220	8940	8940	8940	8940	0
41	20231030	175400	497414220	8940	8940	8940	8940	0
42	20231030	175300	497414220	8940	8940	8940	8940	0
43	20231030	175200	497414220	8940	8940	8940	8940	0
44	20231030	175100	497414220	8940	8940	8940	8940	0
45	20231030	175000	497414220	8940	8940	8940	8940	0
46	20231030	174900	497414220	8940	8940	8940	8940	0
47	20231030	174800	497414220	8940	8940	8940	8940	0
48	20231030	174700	497414220	8940	8940	8940	8940	0
49	20231030	174600	497414220	8940	8940	8940	8940	0
50	20231030	174500	497414220	8940	8940	8940	8940	0
51	20231030	174400	497414220	8940	8940	8940	8940	0
52	20231030	174300	497414220	8940	8940	8940	8940	0
53	20231030	174200	497414220	8940	8940	8940	8940	0
54	20231030	174100	497414220	8940	8940	8940	8940	0
55	20231030	174000	497414220	8940	8940	8940	8940	0
56	20231030	173900	497414220	8940	8940	8940	8940	0
57	20231030	173800	497414220	8940	8940	8940	8940	0
58	20231030	173700	497414220	8940	8940	8940	8940	0
59	20231030	173600	497414220	8940	8940	8940	8940	0
60	20231030	173500	497414220	8940	8940	8940	8940	0
61	20231030	173400	497414220	8940	8940	8940	8940	0
62	20231030	173300	497414220	8940	8940	8940	8940	2281
63	20231030	173200	497414220	8940	8940	8940	8940	0
64	20231030	173100	497414220	8940	8940	8940	8940	0
65	20231030	173000	497414220	8940	8940	8940	8940	0
66	20231030	172900	497414220	8940	8940	8940	8940	0
67	20231030	172800	497414220	8940	8940	8940	8940	0
68	20231030	172700	497414220	8940	8940	8940	8940	0
69	20231030	172600	497414220	8940	8940	8940	8940	0
70	20231030	172500	497414220	8940	8940	8940	8940	0
71	20231030	172400	497414220	8940	8940	8940	8940	0
72	20231030	172300	497414220	8940	8940	8940	8940	0
73	20231030	172200	497414220	8940	8940	8940	8940	0
74	20231030	172100	497414220	8940	8940	8940	8940	0
75	20231030	172000	497414220	8940	8940	8940	8940	0
76	20231030	171900	497414220	8940	8940	8940	8940	0
77	20231030	171800	497414220	8940	8940	8940	8940	0
78	20231030	171700	497414220	8940	8940	8940	8940	0
79	20231030	171600	497414220	8940	8940	8940	8940	0
80	20231030	171500	497414220	8940	8940	8940	8940	0
81	20231030	171400	497414220	8940	8940	8940	8940	0
82	20231030	171300	497414220	8940	8940	8940	8940	0
83	20231030	171200	497414220	8940	8940	8940	8940	0
84	20231030	171100	497414220	8940	8940	8940	8940	0
85	20231030	171000	497414220	8940	8940	8940	8940	0
86	20231030	170900	497414220	8940	8940	8940	8940	0
87	20231030	170800	497414220	8940	8940	8940	8940	0
88	20231030	170700	497414220	8940	8940	8940	8940	0
89	20231030	170600	497414220	8940	8940	8940	8940	0
90	20231030	170500	497414220	8940	8940	8940	8940	0
91	20231030	170400	497414220	8940	8940	8940	8940	0
92	20231030	170300	497414220	8940	8940	8940	8940	2281
93	20231030	170200	497414220	8940	8940	8940	8940	0
94	20231030	170100	497414220	8940	8940	8940	8940	0
95	20231030	170000	497414220	8940	8940	8940	8940	0
96	20231030	165900	497414220	8940	8940	8940	8940	0
97	20231030	165800	497414220	8940	8940	8940	8940	0
98	20231030	165700	497414220	8940	8940	8940	8940	0
99	20231030	165600	497414220	8940	8940	8940	8940	0
100	20231030	165500	497414220	8940	8940	8940	8940	0
101	20231030	165400	497414220	8940	8940	8940	8940	0
102	20231030	165300	497414220	8940	8940	8940	8940	0
103	20231030	165200	497414220	8940	8940	8940	8940	0
104	20231030	165100	497414220	8940	8940	8940	8940	0
105	20231030	165000	497414220	8940	8940	8940	8940	0
106	20231030	164900	497414220	8940	8940	8940	8940	0
107	20231030	164800	497414220	8940	8940	8940	8940	0
108	20231030	164700	497414220	8940	8940	8940	8940	0
109	20231030	164600	497414220	8940	8940	8940	8940	0
110	20231030	164500	497414220	8940	8940	8940	8940	0
111	20231030	164400	497414220	8940	8940	8940	8940	0
112	20231030	164300	497414220	8940	8940	8940	8940	0
113	20231030	164200	497414220	8940	8940	8940	8940	0
114	20231030	164100	497414220	8940	8940	8940	8940	0
115	20231030	164000	497414220	8940	8940	8940	8940	0
116	20231030	163900	497414220	8940	8940	8940	8940	0
117	20231030	163800	497414220	8940	8940	8940	8940	0
118	20231030	163700	497414220	8940	8940	8940	8940	0
119	20231030	163600	497414220	8940	8940	8940	8940	0
120	20231030	163500	497414220	8940	8940	8940	8940	0
121	20231030	163400	497414220	8940	8940	8940	8940	0
122	20231030	163300	497414220	8940	8940	8940	8940	2281
123	20231030	163200	497414220	8940	8940	8940	8940	0
124	20231030	163100	497414220	8940	8940	8940	8940	0
125	20231030	163000	497414220	8940	8940	8940	8940	0
126	20231030	162900	497414220	8940	8940	8940	8940	0
127	20231030	162800	497414220	8940	8940	8940	8940	0
128	20231030	162700	497414220	8940	8940	8940	8940	0
129	20231030	162600	497414220	8940	8940	8940	8940	0
130	20231030	162500	497414220	8940	8940	8940	8940	0
131	20231030	162400	497414220	8940	8940	8940	8940	0
132	20231030	162300	497414220	8940	8940	8940	8940	0
133	20231030	162200	497414220	8940	8940	8940	8940	0
134	20231030	162100	497414220	8940	8940	8940	8940	0
135	20231030	162000	497414220	8940	8940	8940	8940	0
136	20231030	161900	497414220	8940	8940	8940	8940	0
137	20231030	161800	497414220	8940	8940	8940	8940	0
138	20231030	161700	497414220	8940	8940	8940	8940	0
139	20231030	161600	497414220	8940	8940	8940	8940	0
140	20231030	161500	497414220	8940	8940	8940	8940	0
141	20231030	161400	497414220	8940	8940	8940	8940	0
142	20231030	161300	497414220	8940	8940	8940	8940	0
143	20231030	161200	497414220	8940	8940	8940	8940	0
144	20231030	161100	497414220	8940	8940	8940	8940	0
145	20231030	161000	497414220	8940	8940	8940	8940	0
146	20231030	160900	497414220	8940	8940	8940	8940	0
147	20231030	160800	497414220	8940	8940	8940	8940	0
148	20231030	160700	497414220	8940	8940	8940	8940	0
149	20231030	160600	497414220	8940	8940	8940	8940	0
150	20231030	160500	497414220	8940	8940	8940	8940	0
151	20231030	160400	497414220	8940	8940	8940	8940	0
152	20231030	160300	497414220	8940	8940	8940	8940	2281
153	20231030	160200	497414220	8940	8940	8940	8940	0
154	20231030	160100	497414220	8940	8940	8940	8940	0
155	20231030	160000	497414220	8940	8940	8940	8940	0
156	20231030	155900	497414220	8940	8940	8940	8940	0
157	20231030	155800	497414220	8940	8940	8940	8940	0
158	20231030	155700	497414220	8940	8940	8940	8940	0
159	20231030	155600	497414220	8940	8940	8940	8940	0
160	20231030	155500	497414220	8940	8940	8940	8940	0
161	20231030	155400	497414220	8940	8940	8940	8940	0
162	20231030	155300	497414220	8940	8940	8940	8940	0
163	20231030	155200	497414220	8940	8940	8940	8940	0
164	20231030	155100	497414220	8940	8940	8940	8940	0
165	20231030	155000	497414220	8940	8940	8940	8940	0
166	20231030	154900	497414220	8940	8940	8940	8940	0
167	20231030	154800	497414220	8940	8940	8940	8940	0
168	20231030	154700	497414220	8940	8940	8940	8940	0
169	20231030	154600	497414220	8940	8940	8940	8940	0
170	20231030	154500	497414220	8940	8940	8940	8940	0
171	20231030	154400	497414220	8940	8940	8940	8940	0
172	20231030	154300	497414220	8940	8940	8940	8940	0
173	20231030	154200	497414220	8940	8940	8940	8940	0
174	20231030	154100	497414220	8940	8940	8940	8940	0
175	20231030	154000	497414220	8940	8940	8940	8940	0
176	20231030	153900	497414220	8940	8940	8940	8940	0
177	20231030	153800	497414220	8940	8940	8940	8940	0
178	20231030	153700	497414220	8940	8940	8940	8940	0
179	20231030	153600	497414220	8940	8940	8940	8940	0
180	20231030	153500	497414220	8940	8940	8940	8940	0
181	20231030	153400	497414220	8940	8940	8940	8940	0
182	20231030	153300	497414220	8940	8940	8940	8940	2281
183	20231030	153200	497414220	8940	8940	8940	8940	0
184	20231030	153100	497414220	8940	8940	8940	8940	0
185	20231030	153000	497414220	8940	8940	8940	8940	2281
186	20231030	152900	477022080	8880	8880	8880	8880	0
187	20231030	152800	477022080	8880	8880	8880	8880	0
188	20231030	152700	477022080	8880	8880	8880	8880	0
189	20231030	152600	477022080	8880	8880	8880	8880	0
190	20231030	152500	477022080	8880	8880	8880	8880	0
191	20231030	152400	477022080	8880	8880	8880	8880	0
192	20231030	152300	477022080	8880	8880	8880	8880	0
193	20231030	152200	477022080	8880	8880	8880	8880	0
194	20231030	152100	477022080	8880	8880	8880	8880	0
195	20231030	152000	477022080	8880	8880	8880	8880	0
196	20231030	151900	477022080	8880	8870	8880	8830	119
197	20231030	151800	475966060	8870	8870	8870	8870	13
198	20231030	151700	475850750	8870	8870	8870	8870	90
199	20231030	151600	475052450	8870	8870	8870	8820	206
200	20231030	151500	473230000	8880	8880	8880	8850	587
201	20231030	151400	468031030	8880	8880	8880	8870	113
202	20231030	151300	467027890	8880	8870	8880	8870	198
203	20231030	151200	465270000	8870	8870	8870	8870	271
204	20231030	151100	462866230	8870	8870	8870	8870	78
205	20231030	151000	462174370	8870	8870	8880	8870	178
206	20231030	150900	460595090	8880	8870	8880	8870	157
207	20231030	150800	459201320	8860	8880	8880	8860	201
208	20231030	150700	457418140	8880	8880	8880	8880	114
209	20231030	150600	456405820	8880	8880	8880	8870	122
210	20231030	150500	455322610	8870	8860	8870	8830	132
211	20231030	150400	454153370	8860	8890	8900	8850	280
212	20231030	150300	451674430	8900	8890	8900	8890	115
213	20231030	150200	450651620	8890	8890	8890	8870	307
214	20231030	150100	447924190	8890	8900	8900	8890	145
215	20231030	150000	446634400	8900	8880	8910	8880	107
216	20231030	145900	445684160	8880	8880	8880	8880	7
217	20231030	145800	445622000	8870	8880	8880	8870	17
218	20231030	145700	445471140	8880	8880	8880	8860	49
219	20231030	145600	445036240	8880	8880	8880	8880	15
220	20231030	145500	444903040	8870	8870	8870	8870	27
221	20231030	145400	444663550	8870	8870	8870	8870	2
222	20231030	145300	444645810	8870	8870	8870	8870	5
223	20231030	145200	444601460	8870	8870	8870	8870	8
224	20231030	145100	444530500	8870	8860	8870	8860	423
225	20231030	145000	440782690	8860	8860	8860	8850	7
226	20231030	144900	440720700	8860	8860	8860	8860	1
227	20231030	144800	440711840	8860	8860	8860	8860	8
228	20231030	144700	440640960	8860	8860	8860	8860	6
229	20231030	144600	440587800	8860	8850	8860	8850	11
230	20231030	144500	440490430	8850	8850	8850	8850	8
231	20231030	144400	440419630	8850	8840	8850	8840	44
232	20231030	144300	440030590	8840	8840	8850	8840	359
233	20231030	144200	436857020	8840	8840	8840	8840	10
234	20231030	144100	436768620	8840	8820	8840	8820	4
235	20231030	144000	436733320	8810	8840	8840	8790	155
236	20231030	143900	435368660	8850	8840	8850	8840	26
237	20231030	143800	435138760	8850	8850	8850	8840	58
238	20231030	143700	434625480	8850	8850	8850	8850	6
239	20231030	143600	434572380	8850	8850	8850	8850	7
240	20231030	143500	434510430	8850	8850	8850	8850	12
241	20231030	143400	434404230	8840	8850	8850	8840	25
242	20231030	143300	434183210	8850	8850	8850	8850	1
243	20231030	143200	434174360	8790	8840	8850	8790	494
244	20231030	143100	429827420	8860	8880	8880	8860	6
245	20231030	143000	429774240	8880	8880	8880	8880	8
246	20231030	142900	429703200	8880	8880	8880	8880	12
247	20231030	142800	429596640	8880	8880	8880	8880	1
248	20231030	142700	429587760	8860	8860	8880	8860	174
249	20231030	142600	428045960	8860	8850	8860	8850	15
250	20231030	142500	427913160	8850	8830	8850	8820	393
251	20231030	142400	424438510	8840	8840	8840	8840	8
252	20231030	142300	424367790	8840	8840	8840	8840	1
253	20231030	142200	424358950	8840	8830	8840	8830	42
254	20231030	142100	423987950	8830	8840	8840	8820	317
255	20231030	142000	421187880	8840	8920	8920	8600	4319
256	20231030	141900	383361320	8910	8910	8910	8910	6
257	20231030	141800	383307860	8920	8920	8920	8920	13
258	20231030	141700	383191900	8920	8920	8920	8920	10
259	20231030	141600	383102700	8920	8920	8920	8920	8
260	20231030	141500	383031340	8890	8880	8890	8880	14
261	20231030	141400	382906980	8880	8880	8880	8880	56
262	20231030	141300	382409700	8900	8920	8920	8900	302
263	20231030	141200	379718050	8920	8890	8920	8890	1008
264	20231030	141100	370736440	8900	8900	8900	8860	639
265	20231030	141000	365058050	8910	8910	8920	8910	135
266	20231030	140900	363855190	8900	8900	8900	8890	483
267	20231030	140800	359558220	8900	8900	8900	8900	396
268	20231030	140700	356033820	8910	8900	8910	8900	3
269	20231030	140600	356007100	8900	8900	8900	8900	1
270	20231030	140500	355998200	8910	8900	8910	8900	53
271	20231030	140400	355526470	8920	8920	8920	8920	2
272	20231030	140300	355508630	8920	8920	8920	8920	0
273	20231030	140200	355508630	8920	8920	8920	8920	2
274	20231030	140100	355490790	8920	8920	8920	8920	1
275	20231030	140000	355481870	8910	8910	8910	8910	48
276	20231030	135900	355054190	8900	8900	8900	8900	10
277	20231030	135800	354965190	8900	8910	8910	8900	349
278	20231030	135700	351855970	8910	8910	8910	8910	58
279	20231030	135600	351339190	8920	8920	8920	8920	0
280	20231030	135500	351339190	8920	8920	8920	8920	3
281	20231030	135400	351312430	8920	8930	8930	8920	31
282	20231030	135300	351035880	8950	8930	8950	8930	300
283	20231030	135200	348353690	8940	8940	8940	8940	0
284	20231030	135100	348353690	8940	8940	8940	8940	0
285	20231030	135000	348353690	8940	8940	8940	8940	0
286	20231030	134900	348353690	8940	8940	8940	8940	30
287	20231030	134800	348085490	8930	8930	8930	8930	0
288	20231030	134700	348085490	8930	8930	8930	8930	0
289	20231030	134600	348085490	8930	8930	8930	8930	0
290	20231030	134500	348085490	8930	8930	8930	8930	0
291	20231030	134400	348085490	8930	8930	8930	8930	0
292	20231030	134300	348085490	8930	8930	8930	8930	5
293	20231030	134200	348040840	8920	8920	8920	8920	46
294	20231030	134100	347630520	8920	8900	8920	8900	273
295	20231030	134000	345199360	8900	8900	8900	8900	0
296	20231030	133900	345199360	8900	8920	8920	8900	973
297	20231030	133800	336539620	8920	8920	8920	8920	0
298	20231030	133700	336539620	8920	8920	8920	8920	0
299	20231030	133600	336539620	8920	8920	8920	8920	0
300	20231030	133500	336539620	8920	8920	8920	8920	0
301	20231030	133400	336539620	8920	8920	8920	8920	2
302	20231030	133300	336521780	8940	8930	8940	8920	420
303	20231030	133200	332773910	8940	8940	8940	8940	220
304	20231030	133100	330807110	8940	8940	8940	8940	0
305	20231030	133000	330807110	8940	8940	8940	8940	32
306	20231030	132900	330521030	8940	8940	8940	8940	0
307	20231030	132800	330521030	8940	8940	8940	8940	139
308	20231030	132700	329278370	8940	8950	8950	8940	24
309	20231030	132600	329063670	8960	8950	8960	8950	37
310	20231030	132500	328732320	8960	8960	8960	8950	17
311	20231030	132400	328580010	8970	8940	8970	8940	267
312	20231030	132300	326189640	8920	8920	8920	8920	0
313	20231030	132200	326189640	8920	8920	8920	8920	0
314	20231030	132100	326189640	8920	8920	8930	8920	135
315	20231030	132000	324984420	8920	8960	8970	8920	556
316	20231030	131900	320012660	8960	8920	8960	8920	754
317	20231030	131800	313268010	8910	8900	8910	8900	123
318	20231030	131700	312173080	8920	8910	8920	8910	88
319	20231030	131600	311388800	8900	8900	8900	8900	66
320	20231030	131500	310801400	8910	8910	8910	8910	33
321	20231030	131400	310507370	8900	8900	8900	8900	60
322	20231030	131300	309973370	8900	8900	8900	8900	0
323	20231030	131200	309973370	8900	8900	8900	8900	2
324	20231030	131100	309955570	8890	8890	8890	8890	0
325	20231030	131000	309955570	8890	8890	8890	8880	307
326	20231030	130900	307227260	8890	8890	8890	8890	21
327	20231030	130800	307040570	8900	8890	8900	8890	18
328	20231030	130700	306880530	8910	8910	8910	8910	100
329	20231030	130600	305989530	8900	8900	8900	8900	224
330	20231030	130500	303995930	8900	8900	8900	8900	3
331	20231030	130400	303969230	8900	8900	8900	8900	0
332	20231030	130300	303969230	8900	8900	8900	8900	0
333	20231030	130200	303969230	8900	8900	8900	8900	0
334	20231030	130100	303969230	8900	8900	8900	8900	0
335	20231030	130000	303969230	8900	8910	8910	8900	52
336	20231030	125900	303506400	8910	8910	8910	8910	70
337	20231030	125800	302882700	8920	8920	8920	8920	0
338	20231030	125700	302882700	8920	8920	8920	8920	0
339	20231030	125600	302882700	8920	8920	8920	8920	0
340	20231030	125500	302882700	8920	8920	8920	8920	0
341	20231030	125400	302882700	8920	8920	8920	8920	1
342	20231030	125300	302873780	8910	8910	8910	8910	0
343	20231030	125200	302873780	8910	8910	8910	8910	75
344	20231030	125100	302205530	8900	8890	8900	8890	92
345	20231030	125000	301387100	8870	8870	8870	8870	73
346	20231030	124900	300739590	8870	8870	8870	8870	20
347	20231030	124800	300562190	8890	8890	8890	8890	0
348	20231030	124700	300562190	8890	8890	8890	8890	20
349	20231030	124600	300384390	8880	8890	8890	8880	24
350	20231030	124500	300171260	8890	8890	8890	8890	1
351	20231030	124400	300162370	8900	8900	8900	8900	9
352	20231030	124300	300082270	8910	8910	8910	8910	187
353	20231030	124200	298416100	8910	8910	8910	8910	19
354	20231030	124100	298246810	8910	8920	8920	8910	42
355	20231030	124000	297872500	8920	8920	8920	8920	27
356	20231030	123900	297631660	8920	8920	8920	8920	14
357	20231030	123800	297506780	8920	8900	8920	8900	83
358	20231030	123700	296767700	8900	8900	8900	8890	31
359	20231030	123600	296492000	8910	8910	8910	8910	0
360	20231030	123500	296492000	8910	8910	8910	8910	0
361	20231030	123400	296492000	8910	8910	8910	8910	92
362	20231030	123300	295672280	8920	8910	8920	8910	63
363	20231030	123200	295110940	8930	8890	8950	8890	481
364	20231030	123100	290815270	8880	8880	8880	8880	26
365	20231030	123000	290584390	8890	8910	8910	8890	375
366	20231030	122900	287248100	8920	8920	8920	8920	89
367	20231030	122800	286454220	8920	8910	8920	8910	328
368	20231030	122700	283529980	8910	8890	8910	8880	395
369	20231030	122600	280013760	8890	8860	8900	8860	803
370	20231030	122500	272879470	8860	8860	8860	8860	76
371	20231030	122400	272206110	8860	8850	8860	8850	148
372	20231030	122300	270895530	8850	8850	8850	8850	0
373	20231030	122200	270895530	8850	8840	8850	8840	383
374	20231030	122100	267508050	8790	8790	8790	8790	1
375	20231030	122000	267499260	8790	8790	8790	8790	0
376	20231030	121900	267499260	8790	8790	8790	8790	0
377	20231030	121800	267499260	8790	8790	8790	8790	1
378	20231030	121700	267490470	8840	8840	8840	8840	0
379	20231030	121600	267490470	8840	8840	8840	8840	0
380	20231030	121500	267490470	8840	8820	8840	8820	230
381	20231030	121400	265461340	8820	8820	8820	8820	0
382	20231030	121300	265461340	8820	8820	8820	8820	6
383	20231030	121200	265408420	8820	8820	8820	8820	40
384	20231030	121100	265055620	8780	8780	8780	8780	0
385	20231030	121000	265055620	8780	8820	8820	8780	300
386	20231030	120900	262415810	8820	8820	8820	8820	0
387	20231030	120800	262415810	8820	8820	8820	8820	0
388	20231030	120700	262415810	8820	8820	8820	8820	0
389	20231030	120600	262415810	8820	8820	8820	8820	0
390	20231030	120500	262415810	8820	8820	8820	8820	0
391	20231030	120400	262415810	8820	8830	8830	8820	74
392	20231030	120300	261762550	8800	8800	8800	8800	1
393	20231030	120200	261753750	8790	8790	8790	8790	0
394	20231030	120100	261753750	8790	8800	8800	8790	335
395	20231030	120000	258806810	8800	8800	8800	8800	0
396	20231030	115900	258806810	8800	8800	8800	8800	0
397	20231030	115800	258806810	8800	8800	8800	8800	2
398	20231030	115700	258789210	8790	8790	8790	8790	1
399	20231030	115600	258780420	8830	8830	8830	8830	3
400	20231030	115500	258753930	8830	8830	8830	8830	2
401	20231030	115400	258736270	8830	8830	8830	8830	2
402	20231030	115300	258718610	8800	8800	8800	8800	0
403	20231030	115200	258718610	8800	8800	8800	8800	0
404	20231030	115100	258718610	8800	8800	8800	8800	325
405	20231030	115000	255858610	8800	8800	8800	8800	5
406	20231030	114900	255814610	8820	8830	8830	8820	50
407	20231030	114800	255373590	8830	8830	8830	8830	0
408	20231030	114700	255373590	8830	8830	8830	8830	7
409	20231030	114600	255311780	8830	8830	8830	8830	0
410	20231030	114500	255311780	8830	8830	8830	8830	20
411	20231030	114400	255135180	8830	8830	8830	8830	100
412	20231030	114300	254252180	8840	8840	8840	8840	0
413	20231030	114200	254252180	8840	8840	8840	8840	0
414	20231030	114100	254252180	8840	8840	8840	8840	0
415	20231030	114000	254252180	8840	8840	8840	8840	0
416	20231030	113900	254252180	8840	8840	8840	8840	19
417	20231030	113800	254084220	8840	8840	8840	8840	0
418	20231030	113700	254084220	8840	8840	8850	8840	196
419	20231030	113600	252350330	8840	8840	8840	8830	573
420	20231030	113500	247290520	8840	8840	8840	8840	19
421	20231030	113400	247122560	8840	8840	8840	8840	358
422	20231030	113300	243957840	8830	8830	8830	8830	0
423	20231030	113200	243957840	8830	8830	8830	8830	0
424	20231030	113100	243957840	8830	8830	8830	8830	0
425	20231030	113000	243957840	8830	8830	8830	8830	0
426	20231030	112900	243957840	8830	8830	8830	8830	100
427	20231030	112800	243074840	8850	8850	8850	8850	10
428	20231030	112700	242986340	8850	8850	8850	8850	13
429	20231030	112600	242871290	8850	8850	8850	8850	0
430	20231030	112500	242871290	8850	8850	8850	8850	5
431	20231030	112400	242827040	8850	8850	8850	8850	0
432	20231030	112300	242827040	8850	8860	8860	8850	216
433	20231030	112200	240914550	8850	8850	8850	8850	10
434	20231030	112100	240826050	8860	8860	8860	8860	5
435	20231030	112000	240781750	8860	8860	8860	8860	5
436	20231030	111900	240737450	8860	8860	8860	8860	0
437	20231030	111800	240737450	8860	8830	8860	8830	38
438	20231030	111700	240401850	8820	8840	8840	8820	270
439	20231030	111600	238019190	8840	8850	8850	8840	42
440	20231030	111500	237647500	8840	8870	8870	8840	442
441	20231030	111400	233730590	8870	8870	8870	8870	3
442	20231030	111300	233703980	8870	8870	8870	8870	29
443	20231030	111200	233446750	8890	8890	8890	8890	102
444	20231030	111100	232539970	8900	8900	8900	8900	564
445	20231030	111000	227520370	8900	8890	8900	8890	158
446	20231030	110900	226114750	8890	8880	8890	8880	596
447	20231030	110800	220818310	8880	8880	8880	8880	295
448	20231030	110700	218198710	8880	8870	8900	8870	1858
449	20231030	110600	201687230	8870	8870	8870	8870	73
450	20231030	110500	201039720	8870	8870	8870	8870	0
451	20231030	110400	201039720	8870	8860	8870	8860	24
452	20231030	110300	200827060	8880	8860	8880	8860	248
453	20231030	110200	198625890	8860	8850	8860	8850	92
454	20231030	110100	197810780	8850	8850	8850	8850	0
455	20231030	110000	197810780	8850	8870	8870	8850	305
456	20231030	105900	195111370	8870	8870	8870	8870	5
457	20231030	105800	195067020	8870	8870	8870	8870	0
458	20231030	105700	195067020	8870	8870	8870	8870	103
459	20231030	105600	194153410	8880	8880	8880	8880	55
460	20231030	105500	193665010	8880	8880	8880	8880	5
461	20231030	105400	193620610	8880	8870	8890	8870	473
462	20231030	105300	189421210	8860	8860	8860	8860	20
463	20231030	105200	189244010	8870	8840	8870	8840	1135
464	20231030	105100	179191640	8830	8820	8830	8800	277
465	20231030	105000	176751840	8840	8840	8840	8840	0
466	20231030	104900	176751840	8840	8840	8840	8840	0
467	20231030	104800	176751840	8840	8840	8840	8840	0
468	20231030	104700	176751840	8840	8840	8840	8840	0
469	20231030	104600	176751840	8840	8810	8840	8810	201
470	20231030	104500	174981000	8830	8830	8830	8830	28
471	20231030	104400	174733760	8840	8820	8840	8820	146
472	20231030	104300	173443730	8820	8820	8820	8820	7
473	20231030	104200	173381990	8820	8820	8820	8820	10
474	20231030	104100	173293790	8820	8820	8820	8820	0
475	20231030	104000	173293790	8820	8820	8820	8820	12
476	20231030	103900	173187950	8800	8800	8800	8800	0
477	20231030	103800	173187950	8800	8800	8800	8800	0
478	20231030	103700	173187950	8800	8840	8840	8800	44
479	20231030	103600	172799790	8830	8830	8830	8830	0
480	20231030	103500	172799790	8830	8830	8830	8830	0
481	20231030	103400	172799790	8830	8850	8850	8830	629
482	20231030	103300	167239630	8850	8850	8850	8840	234
483	20231030	103200	165169220	8850	8830	8850	8830	102
484	20231030	103100	164267380	8850	8810	8850	8810	1408
485	20231030	103000	151834670	8810	8810	8810	8810	0
486	20231030	102900	151834670	8810	8810	8810	8810	0
487	20231030	102800	151834670	8810	8810	8810	8810	0
488	20231030	102700	151834670	8810	8790	8810	8790	24
489	20231030	102600	151623640	8810	8780	8810	8780	806
490	20231030	102500	144529720	8760	8760	8760	8760	0
491	20231030	102400	144529720	8760	8770	8770	8760	26
492	20231030	102300	144301730	8800	8790	8800	8790	212
493	20231030	102200	142438230	8780	8790	8790	8780	409
494	20231030	102100	138844850	8790	8750	8790	8750	607
495	20231030	102000	133523400	8740	8750	8750	8740	100
496	20231030	101900	132648620	8760	8760	8760	8760	24
497	20231030	101800	132438380	8770	8750	8770	8740	1733
498	20231030	101700	117268870	8740	8750	8750	8740	389
499	20231030	101600	113866430	8750	8750	8750	8750	1
500	20231030	101500	113857680	8750	8760	8760	8750	310
501	20231030	101400	111143070	8740	8740	8740	8740	17
502	20231030	101300	110994490	8730	8720	8730	8720	24
503	20231030	101200	110785190	8700	8720	8740	8700	479
504	20231030	101100	106613030	8730	8730	8730	8730	31
505	20231030	101000	106342400	8730	8730	8730	8730	63
506	20231030	100900	105792410	8740	8740	8740	8740	0
507	20231030	100800	105792410	8740	8740	8740	8740	0
508	20231030	100700	105792410	8740	8740	8740	8740	0
509	20231030	100600	105792410	8740	8740	8760	8740	305
510	20231030	100500	103121410	8740	8740	8740	8730	613
511	20231030	100400	97764290	8730	8720	8730	8720	102
512	20231030	100300	96873850	8710	8710	8710	8710	0
513	20231030	100200	96873850	8710	8710	8710	8710	24
514	20231030	100100	96664810	8700	8700	8700	8700	160
515	20231030	100000	95272810	8690	8690	8690	8690	0
516	20231030	095900	95272810	8690	8730	8730	8650	430
517	20231030	095800	91547140	8730	8730	8730	8730	0
518	20231030	095700	91547140	8730	8720	8730	8720	18
519	20231030	095600	91390020	8710	8710	8710	8710	27
520	20231030	095500	91154850	8710	8710	8710	8710	155
521	20231030	095400	89804800	8710	8700	8710	8700	361
522	20231030	095300	86661660	8690	8670	8690	8670	323
523	20231030	095200	83857830	8660	8660	8660	8660	34
524	20231030	095100	83563390	8670	8670	8670	8660	310
525	20231030	095000	80877590	8690	8690	8690	8690	50
526	20231030	094900	80443090	8690	8680	8690	8680	25
527	20231030	094800	80226070	8690	8660	8690	8660	472
528	20231030	094700	76127950	8660	8650	8660	8650	201
529	20231030	094600	74388010	8650	8650	8650	8650	109
530	20231030	094500	73445160	8660	8670	8670	8660	239
531	20231030	094400	71375400	8660	8660	8660	8660	423
532	20231030	094300	67712220	8680	8680	8680	8680	55
533	20231030	094200	67234820	8680	8680	8680	8680	1
534	20231030	094100	67226140	8660	8660	8660	8660	0
535	20231030	094000	67226140	8660	8660	8660	8660	40
536	20231030	093900	66879740	8660	8660	8660	8660	0
537	20231030	093800	66879740	8660	8660	8660	8660	0
538	20231030	093700	66879740	8660	8660	8660	8660	1
539	20231030	093600	66871080	8690	8690	8690	8690	5
540	20231030	093500	66827630	8690	8690	8690	8690	1
541	20231030	093400	66818940	8690	8690	8690	8690	5
542	20231030	093300	66775490	8690	8690	8690	8690	0
543	20231030	093200	66775490	8690	8690	8690	8690	4
544	20231030	093100	66740730	8680	8670	8680	8670	18
545	20231030	093000	66584660	8680	8680	8680	8680	73
546	20231030	092900	65951020	8670	8670	8670	8670	0
547	20231030	092800	65951020	8670	8670	8670	8670	69
548	20231030	092700	65352790	8670	8670	8670	8650	121
549	20231030	092600	64305380	8670	8670	8670	8670	40
550	20231030	092500	63958580	8650	8670	8670	8650	497
551	20231030	092400	59655910	8670	8690	8690	8670	7
552	20231030	092300	59595140	8690	8690	8690	8690	11
553	20231030	092200	59499550	8680	8680	8680	8680	25
554	20231030	092100	59282550	8680	8690	8690	8680	201
555	20231030	092000	57537330	8680	8680	8680	8680	0
556	20231030	091900	57537330	8680	8680	8720	8680	617
557	20231030	091800	52159560	8700	8680	8700	8680	187
558	20231030	091700	50533990	8680	8680	8690	8680	12
559	20231030	091600	50429790	8680	8680	8680	8680	527
560	20231030	091500	45855430	8680	8670	8690	8670	16
561	20231030	091400	45716620	8660	8650	8660	8650	47
562	20231030	091300	45309700	8670	8640	8670	8640	414
563	20231030	091200	41720560	8640	8640	8640	8640	7
564	20231030	091100	41660080	8640	8640	8640	8640	131
565	20231030	091000	40528240	8640	8640	8650	8640	32
566	20231030	090900	40251730	8640	8640	8640	8640	44
567	20231030	090800	39871570	8640	8670	8670	8640	99
568	20231030	090700	39013390	8670	8640	8680	8640	645
569	20231030	090600	33421720	8590	8590	8630	8590	153
570	20231030	090500	32102580	8590	8590	8590	8590	7
571	20231030	090400	32042450	8590	8590	8590	8590	6
572	20231030	090300	31990910	8570	8560	8570	8550	174
573	20231030	090200	30501390	8560	8550	8560	8530	554
574	20231030	090100	25771000	8550	8550	8610	8550	265
575	20231030	090000	23490750	8600	8510	8610	8510	2758