KissMeData/080220/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195200	370016625	4085	4085	4085	4085	4306
3	20231030	195100	370016625	4085	4085	4085	4085	0
4	20231030	195000	370016625	4085	4085	4085	4085	0
5	20231030	194900	370016625	4085	4085	4085	4085	0
6	20231030	194800	370016625	4085	4085	4085	4085	0
7	20231030	194700	370016625	4085	4085	4085	4085	0
8	20231030	194600	370016625	4085	4085	4085	4085	0
9	20231030	194500	370016625	4085	4085	4085	4085	0
10	20231030	194400	370016625	4085	4085	4085	4085	0
11	20231030	194300	370016625	4085	4085	4085	4085	0
12	20231030	194200	370016625	4085	4085	4085	4085	0
13	20231030	194100	370016625	4085	4085	4085	4085	0
14	20231030	194000	370016625	4085	4085	4085	4085	0
15	20231030	193900	370016625	4085	4085	4085	4085	0
16	20231030	193800	370016625	4085	4085	4085	4085	0
17	20231030	193700	370016625	4085	4085	4085	4085	0
18	20231030	193600	370016625	4085	4085	4085	4085	0
19	20231030	193500	370016625	4085	4085	4085	4085	0
20	20231030	193400	370016625	4085	4085	4085	4085	0
21	20231030	193300	370016625	4085	4085	4085	4085	0
22	20231030	193200	370016625	4085	4085	4085	4085	0
23	20231030	193100	370016625	4085	4085	4085	4085	0
24	20231030	193000	370016625	4085	4085	4085	4085	0
25	20231030	192900	370016625	4085	4085	4085	4085	0
26	20231030	192800	370016625	4085	4085	4085	4085	0
27	20231030	192700	370016625	4085	4085	4085	4085	0
28	20231030	192600	370016625	4085	4085	4085	4085	0
29	20231030	192500	370016625	4085	4085	4085	4085	0
30	20231030	192400	370016625	4085	4085	4085	4085	0
31	20231030	192300	370016625	4085	4085	4085	4085	0
32	20231030	192200	370016625	4085	4085	4085	4085	4306
33	20231030	192100	370016625	4085	4085	4085	4085	0
34	20231030	192000	370016625	4085	4085	4085	4085	0
35	20231030	191900	370016625	4085	4085	4085	4085	0
36	20231030	191800	370016625	4085	4085	4085	4085	0
37	20231030	191700	370016625	4085	4085	4085	4085	0
38	20231030	191600	370016625	4085	4085	4085	4085	0
39	20231030	191500	370016625	4085	4085	4085	4085	0
40	20231030	191400	370016625	4085	4085	4085	4085	0
41	20231030	191300	370016625	4085	4085	4085	4085	0
42	20231030	191200	370016625	4085	4085	4085	4085	0
43	20231030	191100	370016625	4085	4085	4085	4085	0
44	20231030	191000	370016625	4085	4085	4085	4085	0
45	20231030	190900	370016625	4085	4085	4085	4085	0
46	20231030	190800	370016625	4085	4085	4085	4085	0
47	20231030	190700	370016625	4085	4085	4085	4085	0
48	20231030	190600	370016625	4085	4085	4085	4085	0
49	20231030	190500	370016625	4085	4085	4085	4085	0
50	20231030	190400	370016625	4085	4085	4085	4085	0
51	20231030	190300	370016625	4085	4085	4085	4085	0
52	20231030	190200	370016625	4085	4085	4085	4085	0
53	20231030	190100	370016625	4085	4085	4085	4085	0
54	20231030	190000	370016625	4085	4085	4085	4085	0
55	20231030	185900	370016625	4085	4085	4085	4085	0
56	20231030	185800	370016625	4085	4085	4085	4085	0
57	20231030	185700	370016625	4085	4085	4085	4085	0
58	20231030	185600	370016625	4085	4085	4085	4085	0
59	20231030	185500	370016625	4085	4085	4085	4085	0
60	20231030	185400	370016625	4085	4085	4085	4085	0
61	20231030	185300	370016625	4085	4085	4085	4085	0
62	20231030	185200	370016625	4085	4085	4085	4085	4306
63	20231030	185100	370016625	4085	4085	4085	4085	0
64	20231030	185000	370016625	4085	4085	4085	4085	0
65	20231030	184900	370016625	4085	4085	4085	4085	0
66	20231030	184800	370016625	4085	4085	4085	4085	0
67	20231030	184700	370016625	4085	4085	4085	4085	0
68	20231030	184600	370016625	4085	4085	4085	4085	0
69	20231030	184500	370016625	4085	4085	4085	4085	0
70	20231030	184400	370016625	4085	4085	4085	4085	0
71	20231030	184300	370016625	4085	4085	4085	4085	0
72	20231030	184200	370016625	4085	4085	4085	4085	0
73	20231030	184100	370016625	4085	4085	4085	4085	0
74	20231030	184000	370016625	4085	4085	4085	4085	0
75	20231030	183900	370016625	4085	4085	4085	4085	0
76	20231030	183800	370016625	4085	4085	4085	4085	0
77	20231030	183700	370016625	4085	4085	4085	4085	0
78	20231030	183600	370016625	4085	4085	4085	4085	0
79	20231030	183500	370016625	4085	4085	4085	4085	0
80	20231030	183400	370016625	4085	4085	4085	4085	0
81	20231030	183300	370016625	4085	4085	4085	4085	0
82	20231030	183200	370016625	4085	4085	4085	4085	0
83	20231030	183100	370016625	4085	4085	4085	4085	0
84	20231030	183000	370016625	4085	4085	4085	4085	0
85	20231030	182900	370016625	4085	4085	4085	4085	0
86	20231030	182800	370016625	4085	4085	4085	4085	0
87	20231030	182700	370016625	4085	4085	4085	4085	0
88	20231030	182600	370016625	4085	4085	4085	4085	0
89	20231030	182500	370016625	4085	4085	4085	4085	0
90	20231030	182400	370016625	4085	4085	4085	4085	0
91	20231030	182300	370016625	4085	4085	4085	4085	0
92	20231030	182200	370016625	4085	4085	4085	4085	4306
93	20231030	182100	370016625	4085	4085	4085	4085	0
94	20231030	182000	370016625	4085	4085	4085	4085	0
95	20231030	181900	370016625	4085	4085	4085	4085	0
96	20231030	181800	370016625	4085	4085	4085	4085	0
97	20231030	181700	370016625	4085	4085	4085	4085	0
98	20231030	181600	370016625	4085	4085	4085	4085	0
99	20231030	181500	370016625	4085	4085	4085	4085	0
100	20231030	181400	370016625	4085	4085	4085	4085	0
101	20231030	181300	370016625	4085	4085	4085	4085	0
102	20231030	181200	370016625	4085	4085	4085	4085	0
103	20231030	181100	370016625	4085	4085	4085	4085	0
104	20231030	181000	370016625	4085	4085	4085	4085	0
105	20231030	180900	370016625	4085	4085	4085	4085	0
106	20231030	180800	370016625	4085	4085	4085	4085	0
107	20231030	180700	370016625	4085	4085	4085	4085	0
108	20231030	180600	370016625	4085	4085	4085	4085	0
109	20231030	180500	370016625	4085	4085	4085	4085	0
110	20231030	180400	370016625	4085	4085	4085	4085	0
111	20231030	180300	370016625	4085	4085	4085	4085	0
112	20231030	180200	370016625	4085	4085	4085	4085	0
113	20231030	180100	370016625	4085	4085	4085	4085	0
114	20231030	180000	370016625	4085	4085	4085	4085	0
115	20231030	175900	370016625	4085	4085	4085	4085	0
116	20231030	175800	370016625	4085	4085	4085	4085	0
117	20231030	175700	370016625	4085	4085	4085	4085	0
118	20231030	175600	370016625	4085	4085	4085	4085	0
119	20231030	175500	370016625	4085	4085	4085	4085	0
120	20231030	175400	370016625	4085	4085	4085	4085	0
121	20231030	175300	370016625	4085	4085	4085	4085	0
122	20231030	175200	370016625	4085	4085	4085	4085	4306
123	20231030	175100	370016625	4085	4085	4085	4085	0
124	20231030	175000	370016625	4085	4085	4085	4085	0
125	20231030	174900	370016625	4085	4085	4085	4085	0
126	20231030	174800	370016625	4085	4085	4085	4085	0
127	20231030	174700	370016625	4085	4085	4085	4085	0
128	20231030	174600	370016625	4085	4085	4085	4085	0
129	20231030	174500	370016625	4085	4085	4085	4085	0
130	20231030	174400	370016625	4085	4085	4085	4085	0
131	20231030	174300	370016625	4085	4085	4085	4085	0
132	20231030	174200	370016625	4085	4085	4085	4085	0
133	20231030	174100	370016625	4085	4085	4085	4085	0
134	20231030	174000	370016625	4085	4085	4085	4085	0
135	20231030	173900	370016625	4085	4085	4085	4085	0
136	20231030	173800	370016625	4085	4085	4085	4085	0
137	20231030	173700	370016625	4085	4085	4085	4085	0
138	20231030	173600	370016625	4085	4085	4085	4085	0
139	20231030	173500	370016625	4085	4085	4085	4085	0
140	20231030	173400	370016625	4085	4085	4085	4085	0
141	20231030	173300	370016625	4085	4085	4085	4085	0
142	20231030	173200	370016625	4085	4085	4085	4085	0
143	20231030	173100	370016625	4085	4085	4085	4085	0
144	20231030	173000	370016625	4085	4085	4085	4085	0
145	20231030	172900	370016625	4085	4085	4085	4085	0
146	20231030	172800	370016625	4085	4085	4085	4085	0
147	20231030	172700	370016625	4085	4085	4085	4085	0
148	20231030	172600	370016625	4085	4085	4085	4085	0
149	20231030	172500	370016625	4085	4085	4085	4085	0
150	20231030	172400	370016625	4085	4085	4085	4085	0
151	20231030	172300	370016625	4085	4085	4085	4085	0
152	20231030	172200	370016625	4085	4085	4085	4085	4306
153	20231030	172100	370016625	4085	4085	4085	4085	0
154	20231030	172000	370016625	4085	4085	4085	4085	0
155	20231030	171900	370016625	4085	4085	4085	4085	0
156	20231030	171800	370016625	4085	4085	4085	4085	0
157	20231030	171700	370016625	4085	4085	4085	4085	0
158	20231030	171600	370016625	4085	4085	4085	4085	0
159	20231030	171500	370016625	4085	4085	4085	4085	0
160	20231030	171400	370016625	4085	4085	4085	4085	0
161	20231030	171300	370016625	4085	4085	4085	4085	0
162	20231030	171200	370016625	4085	4085	4085	4085	0
163	20231030	171100	370016625	4085	4085	4085	4085	0
164	20231030	171000	370016625	4085	4085	4085	4085	0
165	20231030	170900	370016625	4085	4085	4085	4085	0
166	20231030	170800	370016625	4085	4085	4085	4085	0
167	20231030	170700	370016625	4085	4085	4085	4085	0
168	20231030	170600	370016625	4085	4085	4085	4085	0
169	20231030	170500	370016625	4085	4085	4085	4085	0
170	20231030	170400	370016625	4085	4085	4085	4085	0
171	20231030	170300	370016625	4085	4085	4085	4085	0
172	20231030	170200	370016625	4085	4085	4085	4085	0
173	20231030	170100	370016625	4085	4085	4085	4085	0
174	20231030	170000	370016625	4085	4085	4085	4085	0
175	20231030	165900	370016625	4085	4085	4085	4085	0
176	20231030	165800	370016625	4085	4085	4085	4085	0
177	20231030	165700	370016625	4085	4085	4085	4085	0
178	20231030	165600	370016625	4085	4085	4085	4085	0
179	20231030	165500	370016625	4085	4085	4085	4085	0
180	20231030	165400	370016625	4085	4085	4085	4085	0
181	20231030	165300	370016625	4085	4085	4085	4085	0
182	20231030	165200	370016625	4085	4085	4085	4085	4306
183	20231030	165100	370016625	4085	4085	4085	4085	0
184	20231030	165000	370016625	4085	4085	4085	4085	0
185	20231030	164900	370016625	4085	4085	4085	4085	0
186	20231030	164800	370016625	4085	4085	4085	4085	0
187	20231030	164700	370016625	4085	4085	4085	4085	0
188	20231030	164600	370016625	4085	4085	4085	4085	0
189	20231030	164500	370016625	4085	4085	4085	4085	0
190	20231030	164400	370016625	4085	4085	4085	4085	0
191	20231030	164300	370016625	4085	4085	4085	4085	0
192	20231030	164200	370016625	4085	4085	4085	4085	0
193	20231030	164100	370016625	4085	4085	4085	4085	0
194	20231030	164000	370016625	4085	4085	4085	4085	0
195	20231030	163900	370016625	4085	4085	4085	4085	0
196	20231030	163800	370016625	4085	4085	4085	4085	0
197	20231030	163700	370016625	4085	4085	4085	4085	0
198	20231030	163600	370016625	4085	4085	4085	4085	0
199	20231030	163500	370016625	4085	4085	4085	4085	0
200	20231030	163400	370016625	4085	4085	4085	4085	0
201	20231030	163300	370016625	4085	4085	4085	4085	0
202	20231030	163200	370016625	4085	4085	4085	4085	0
203	20231030	163100	370016625	4085	4085	4085	4085	0
204	20231030	163000	370016625	4085	4085	4085	4085	0
205	20231030	162900	370016625	4085	4085	4085	4085	0
206	20231030	162800	370016625	4085	4085	4085	4085	0
207	20231030	162700	370016625	4085	4085	4085	4085	0
208	20231030	162600	370016625	4085	4085	4085	4085	0
209	20231030	162500	370016625	4085	4085	4085	4085	0
210	20231030	162400	370016625	4085	4085	4085	4085	0
211	20231030	162300	370016625	4085	4085	4085	4085	0
212	20231030	162200	370016625	4085	4085	4085	4085	4306
213	20231030	162100	370016625	4085	4085	4085	4085	0
214	20231030	162000	370016625	4085	4085	4085	4085	0
215	20231030	161900	370016625	4085	4085	4085	4085	0
216	20231030	161800	370016625	4085	4085	4085	4085	0
217	20231030	161700	370016625	4085	4085	4085	4085	0
218	20231030	161600	370016625	4085	4085	4085	4085	0
219	20231030	161500	370016625	4085	4085	4085	4085	0
220	20231030	161400	370016625	4085	4085	4085	4085	0
221	20231030	161300	370016625	4085	4085	4085	4085	0
222	20231030	161200	370016625	4085	4085	4085	4085	0
223	20231030	161100	370016625	4085	4085	4085	4085	0
224	20231030	161000	370016625	4085	4085	4085	4085	0
225	20231030	160900	370016625	4085	4085	4085	4085	0
226	20231030	160800	370016625	4085	4085	4085	4085	0
227	20231030	160700	370016625	4085	4085	4085	4085	0
228	20231030	160600	370016625	4085	4085	4085	4085	0
229	20231030	160500	370016625	4085	4085	4085	4085	0
230	20231030	160400	370016625	4085	4085	4085	4085	0
231	20231030	160300	370016625	4085	4085	4085	4085	0
232	20231030	160200	370016625	4085	4085	4085	4085	0
233	20231030	160100	370016625	4085	4085	4085	4085	0
234	20231030	160000	370016625	4085	4085	4085	4085	0
235	20231030	155900	370016625	4085	4085	4085	4085	0
236	20231030	155800	370016625	4085	4085	4085	4085	0
237	20231030	155700	370016625	4085	4085	4085	4085	0
238	20231030	155600	370016625	4085	4085	4085	4085	0
239	20231030	155500	370016625	4085	4085	4085	4085	0
240	20231030	155400	370016625	4085	4085	4085	4085	0
241	20231030	155300	370016625	4085	4085	4085	4085	0
242	20231030	155200	370016625	4085	4085	4085	4085	4306
243	20231030	155100	370016625	4085	4085	4085	4085	0
244	20231030	155000	370016625	4085	4085	4085	4085	0
245	20231030	154900	370016625	4085	4085	4085	4085	0
246	20231030	154800	370016625	4085	4085	4085	4085	0
247	20231030	154700	370016625	4085	4085	4085	4085	0
248	20231030	154600	370016625	4085	4085	4085	4085	0
249	20231030	154500	370016625	4085	4085	4085	4085	0
250	20231030	154400	370016625	4085	4085	4085	4085	0
251	20231030	154300	370016625	4085	4085	4085	4085	0
252	20231030	154200	370016625	4085	4085	4085	4085	0
253	20231030	154100	370016625	4085	4085	4085	4085	0
254	20231030	154000	370016625	4085	4085	4085	4085	0
255	20231030	153900	370016625	4085	4085	4085	4085	0
256	20231030	153800	370016625	4085	4085	4085	4085	0
257	20231030	153700	370016625	4085	4085	4085	4085	0
258	20231030	153600	370016625	4085	4085	4085	4085	0
259	20231030	153500	370016625	4085	4085	4085	4085	0
260	20231030	153400	370016625	4085	4085	4085	4085	0
261	20231030	153300	370016625	4085	4085	4085	4085	0
262	20231030	153200	370016625	4085	4085	4085	4085	0
263	20231030	153100	370016625	4085	4085	4085	4085	0
264	20231030	153000	370016625	4085	4085	4085	4085	4306
265	20231030	152900	352426615	4080	4080	4080	4080	0
266	20231030	152800	352426615	4080	4080	4080	4080	0
267	20231030	152700	352426615	4080	4080	4080	4080	0
268	20231030	152600	352426615	4080	4080	4080	4080	0
269	20231030	152500	352426615	4080	4080	4080	4080	0
270	20231030	152400	352426615	4080	4080	4080	4080	0
271	20231030	152300	352426615	4080	4080	4080	4080	0
272	20231030	152200	352426615	4080	4080	4080	4080	0
273	20231030	152100	352426615	4080	4080	4080	4080	0
274	20231030	152000	352426615	4080	4080	4080	4080	0
275	20231030	151900	352426615	4080	4070	4080	4070	666
276	20231030	151800	349710325	4070	4070	4070	4070	38
277	20231030	151700	349555665	4070	4070	4070	4070	19
278	20231030	151600	349478335	4075	4075	4075	4075	317
279	20231030	151500	348186560	4075	4075	4075	4075	1165
280	20231030	151400	343439185	4075	4075	4075	4075	2006
281	20231030	151300	335264735	4070	4070	4070	4070	50
282	20231030	151200	335061235	4075	4075	4075	4070	601
283	20231030	151100	332613345	4075	4070	4075	4070	1188
284	20231030	151000	327773245	4070	4075	4075	4070	894
285	20231030	150900	324133145	4075	4075	4075	4075	46
286	20231030	150800	323945695	4080	4080	4080	4080	0
287	20231030	150700	323945695	4080	4080	4080	4080	3
288	20231030	150600	323933455	4075	4075	4075	4075	568
289	20231030	150500	321618855	4065	4065	4065	4065	0
290	20231030	150400	321618855	4065	4065	4065	4065	100
291	20231030	150300	321212355	4065	4065	4065	4065	275
292	20231030	150200	320094480	4065	4065	4065	4065	0
293	20231030	150100	320094480	4065	4065	4065	4065	0
294	20231030	150000	320094480	4065	4065	4065	4065	0
295	20231030	145900	320094480	4065	4065	4065	4065	1697
296	20231030	145800	313196175	4065	4065	4065	4065	0
297	20231030	145700	313196175	4065	4065	4065	4065	0
298	20231030	145600	313196175	4065	4065	4065	4065	50
299	20231030	145500	312992925	4065	4065	4065	4065	395
300	20231030	145400	311387250	4065	4065	4065	4065	0
301	20231030	145300	311387250	4065	4075	4075	4065	3000
302	20231030	145200	299183080	4075	4075	4075	4075	90
303	20231030	145100	298816330	4075	4075	4075	4075	0
304	20231030	145000	298816330	4075	4075	4075	4075	0
305	20231030	144900	298816330	4075	4075	4075	4075	4
306	20231030	144800	298800030	4075	4075	4075	4075	0
307	20231030	144700	298800030	4075	4070	4075	4070	350
308	20231030	144600	297375280	4075	4075	4075	4075	46
309	20231030	144500	297187830	4080	4080	4080	4080	0
310	20231030	144400	297187830	4080	4080	4080	4080	0
311	20231030	144300	297187830	4080	4080	4080	4080	0
312	20231030	144200	297187830	4080	4080	4080	4080	0
313	20231030	144100	297187830	4080	4080	4080	4080	0
314	20231030	144000	297187830	4080	4080	4080	4080	0
315	20231030	143900	297187830	4080	4080	4080	4080	2
316	20231030	143800	297179670	4085	4085	4085	4080	11
317	20231030	143700	297134780	4080	4080	4080	4080	20
318	20231030	143600	297053180	4080	4080	4080	4080	755
319	20231030	143500	293972780	4080	4080	4080	4080	50
320	20231030	143400	293768780	4080	4080	4080	4080	17
321	20231030	143300	293699420	4080	4080	4080	4080	427
322	20231030	143200	291957260	4080	4080	4080	4080	22
323	20231030	143100	291867500	4075	4075	4075	4075	0
324	20231030	143000	291867500	4075	4075	4075	4075	0
325	20231030	142900	291867500	4075	4080	4080	4075	4
326	20231030	142800	291851195	4085	4085	4085	4085	0
327	20231030	142700	291851195	4085	4085	4090	4085	602
328	20231030	142600	289389075	4090	4090	4090	4090	2
329	20231030	142500	289380895	4090	4085	4090	4085	1001
330	20231030	142400	285286855	4090	4085	4090	4085	1568
331	20231030	142300	278879885	4080	4070	4080	4070	2451
332	20231030	142200	268880135	4070	4070	4070	4070	0
333	20231030	142100	268880135	4070	4070	4070	4070	0
334	20231030	142000	268880135	4070	4070	4070	4070	382
335	20231030	141900	267325395	4070	4070	4070	4070	0
336	20231030	141800	267325395	4070	4070	4070	4070	0
337	20231030	141700	267325395	4070	4070	4070	4070	85
338	20231030	141600	266979445	4070	4070	4070	4070	200
339	20231030	141500	266165445	4070	4070	4070	4070	1000
340	20231030	141400	262095445	4070	4070	4070	4070	0
341	20231030	141300	262095445	4070	4070	4070	4070	0
342	20231030	141200	262095445	4070	4070	4070	4070	0
343	20231030	141100	262095445	4070	4070	4070	4070	246
344	20231030	141000	261094225	4065	4065	4065	4065	0
345	20231030	140900	261094225	4065	4065	4065	4065	127
346	20231030	140800	260577970	4065	4065	4065	4065	1170
347	20231030	140700	255821920	4065	4065	4065	4065	120
348	20231030	140600	255334120	4070	4070	4070	4070	0
349	20231030	140500	255334120	4070	4070	4070	4070	10
350	20231030	140400	255293420	4070	4070	4070	4070	0
351	20231030	140300	255293420	4070	4070	4070	4070	10
352	20231030	140200	255252720	4070	4080	4080	4070	340
353	20231030	140100	253868870	4080	4080	4080	4080	0
354	20231030	140000	253868870	4080	4080	4080	4080	0
355	20231030	135900	253868870	4080	4080	4080	4080	0
356	20231030	135800	253868870	4080	4080	4080	4080	0
357	20231030	135700	253868870	4080	4080	4080	4080	1
358	20231030	135600	253864790	4080	4080	4080	4080	1
359	20231030	135500	253860710	4070	4070	4070	4070	0
360	20231030	135400	253860710	4070	4070	4070	4070	46
361	20231030	135300	253673490	4070	4070	4070	4070	20
362	20231030	135200	253592090	4075	4075	4075	4075	256
363	20231030	135100	252548890	4075	4075	4075	4075	0
364	20231030	135000	252548890	4075	4075	4075	4075	0
365	20231030	134900	252548890	4075	4075	4075	4075	0
366	20231030	134800	252548890	4075	4075	4075	4075	0
367	20231030	134700	252548890	4075	4075	4075	4075	0
368	20231030	134600	252548890	4075	4075	4075	4075	0
369	20231030	134500	252548890	4075	4075	4075	4075	1
370	20231030	134400	252544815	4070	4070	4070	4070	0
371	20231030	134300	252544815	4070	4070	4070	4070	0
372	20231030	134200	252544815	4070	4070	4070	4070	47
373	20231030	134100	252353525	4070	4070	4070	4070	0
374	20231030	134000	252353525	4070	4070	4070	4070	0
375	20231030	133900	252353525	4070	4070	4070	4070	0
376	20231030	133800	252353525	4070	4070	4075	4070	1881
377	20231030	133700	244695345	4075	4075	4080	4075	1148
378	20231030	133600	240017240	4075	4075	4075	4070	895
379	20231030	133500	236370285	4075	4075	4075	4075	0
380	20231030	133400	236370285	4075	4080	4080	4075	147
381	20231030	133300	235770980	4075	4075	4075	4075	0
382	20231030	133200	235770980	4075	4075	4075	4075	0
383	20231030	133100	235770980	4075	4080	4080	4075	95
384	20231030	133000	235383455	4075	4075	4075	4075	1
385	20231030	132900	235379380	4075	4075	4075	4075	0
386	20231030	132800	235379380	4075	4075	4075	4075	0
387	20231030	132700	235379380	4075	4075	4075	4075	0
388	20231030	132600	235379380	4075	4075	4075	4075	30
389	20231030	132500	235257130	4075	4075	4080	4075	582
390	20231030	132400	232884865	4075	4075	4075	4075	0
391	20231030	132300	232884865	4075	4075	4075	4075	0
392	20231030	132200	232884865	4075	4075	4075	4075	48
393	20231030	132100	232689265	4075	4075	4075	4075	67
394	20231030	132000	232416240	4075	4075	4075	4075	10
395	20231030	131900	232375490	4075	4075	4075	4075	0
396	20231030	131800	232375490	4075	4075	4075	4075	0
397	20231030	131700	232375490	4075	4075	4075	4075	0
398	20231030	131600	232375490	4075	4075	4075	4070	25
399	20231030	131500	232273685	4080	4080	4080	4080	0
400	20231030	131400	232273685	4080	4080	4080	4080	0
401	20231030	131300	232273685	4080	4075	4080	4075	23
402	20231030	131200	232179890	4070	4070	4070	4070	0
403	20231030	131100	232179890	4070	4070	4070	4070	11
404	20231030	131000	232135120	4075	4075	4075	4075	500
405	20231030	130900	230097620	4070	4070	4070	4070	0
406	20231030	130800	230097620	4070	4070	4070	4070	0
407	20231030	130700	230097620	4070	4070	4070	4070	0
408	20231030	130600	230097620	4070	4070	4070	4070	0
409	20231030	130500	230097620	4070	4070	4070	4070	5
410	20231030	130400	230077270	4070	4070	4070	4070	0
411	20231030	130300	230077270	4070	4070	4070	4070	49
412	20231030	130200	229877840	4070	4070	4070	4070	0
413	20231030	130100	229877840	4070	4070	4070	4070	0
414	20231030	130000	229877840	4070	4070	4070	4070	113
415	20231030	125900	229417930	4070	4070	4070	4070	101
416	20231030	125800	229006860	4070	4070	4070	4070	0
417	20231030	125700	229006860	4070	4070	4070	4070	5
418	20231030	125600	228986510	4070	4070	4070	4070	0
419	20231030	125500	228986510	4070	4070	4070	4070	143
420	20231030	125400	228404500	4070	4070	4070	4070	10
421	20231030	125300	228363800	4070	4070	4070	4070	87
422	20231030	125200	228009710	4070	4070	4070	4070	0
423	20231030	125100	228009710	4070	4070	4070	4070	0
424	20231030	125000	228009710	4070	4070	4070	4070	10
425	20231030	124900	227969010	4070	4070	4070	4070	0
426	20231030	124800	227969010	4070	4070	4070	4070	0
427	20231030	124700	227969010	4070	4070	4070	4070	12
428	20231030	124600	227920170	4070	4070	4070	4070	0
429	20231030	124500	227920170	4070	4070	4070	4070	0
430	20231030	124400	227920170	4070	4075	4075	4070	268
431	20231030	124300	226828160	4075	4075	4075	4075	0
432	20231030	124200	226828160	4075	4075	4075	4075	0
433	20231030	124100	226828160	4075	4075	4075	4075	0
434	20231030	124000	226828160	4075	4080	4080	4075	43
435	20231030	123900	226652885	4080	4080	4080	4080	0
436	20231030	123800	226652885	4080	4080	4080	4080	3
437	20231030	123700	226640645	4075	4075	4075	4075	0
438	20231030	123600	226640645	4075	4075	4075	4075	5
439	20231030	123500	226620270	4075	4075	4075	4075	50
440	20231030	123400	226416520	4075	4075	4075	4075	111
441	20231030	123300	225964195	4070	4070	4070	4070	0
442	20231030	123200	225964195	4070	4070	4070	4070	1
443	20231030	123100	225960125	4080	4080	4080	4080	0
444	20231030	123000	225960125	4080	4080	4080	4080	50
445	20231030	122900	225756125	4070	4070	4070	4070	0
446	20231030	122800	225756125	4070	4070	4070	4070	0
447	20231030	122700	225756125	4070	4080	4080	4070	25
448	20231030	122600	225654145	4080	4080	4080	4080	0
449	20231030	122500	225654145	4080	4075	4080	4075	982
450	20231030	122400	221652050	4075	4075	4075	4075	10
451	20231030	122300	221611300	4075	4075	4075	4075	138
452	20231030	122200	221048950	4075	4075	4075	4075	0
453	20231030	122100	221048950	4075	4075	4075	4075	0
454	20231030	122000	221048950	4075	4075	4075	4075	0
455	20231030	121900	221048950	4075	4075	4075	4075	0
456	20231030	121800	221048950	4075	4075	4075	4075	0
457	20231030	121700	221048950	4075	4075	4075	4075	0
458	20231030	121600	221048950	4075	4075	4075	4075	1
459	20231030	121500	221044875	4075	4075	4075	4075	2
460	20231030	121400	221036725	4075	4075	4075	4075	0
461	20231030	121300	221036725	4075	4075	4075	4075	50
462	20231030	121200	220832975	4065	4065	4065	4065	0
463	20231030	121100	220832975	4065	4065	4065	4065	0
464	20231030	121000	220832975	4065	4065	4065	4065	0
465	20231030	120900	220832975	4065	4065	4065	4065	0
466	20231030	120800	220832975	4065	4065	4065	4065	2
467	20231030	120700	220824845	4065	4065	4065	4065	87
468	20231030	120600	220471190	4065	4070	4070	4065	628
469	20231030	120500	217917730	4070	4070	4070	4070	10
470	20231030	120400	217877030	4070	4070	4070	4070	0
471	20231030	120300	217877030	4070	4070	4070	4070	50
472	20231030	120200	217673530	4080	4080	4080	4080	2
473	20231030	120100	217665370	4070	4070	4070	4070	0
474	20231030	120000	217665370	4070	4075	4075	4070	2000
475	20231030	115900	209521940	4075	4075	4075	4075	240
476	20231030	115800	208543940	4075	4075	4075	4075	0
477	20231030	115700	208543940	4075	4075	4075	4075	5
478	20231030	115600	208523565	4075	4075	4075	4075	26
479	20231030	115500	208417615	4085	4080	4085	4080	19
480	20231030	115400	208340050	4080	4080	4080	4080	6
481	20231030	115300	208315570	4085	4085	4085	4085	0
482	20231030	115200	208315570	4085	4085	4085	4085	0
483	20231030	115100	208315570	4085	4085	4085	4085	0
484	20231030	115000	208315570	4085	4085	4085	4085	0
485	20231030	114900	208315570	4085	4085	4085	4085	0
486	20231030	114800	208315570	4085	4085	4085	4085	0
487	20231030	114700	208315570	4085	4085	4085	4085	0
488	20231030	114600	208315570	4085	4085	4085	4085	775
489	20231030	114500	205149695	4085	4085	4085	4085	13
490	20231030	114400	205096590	4090	4090	4090	4090	0
491	20231030	114300	205096590	4090	4090	4090	4090	0
492	20231030	114200	205096590	4090	4090	4090	4090	0
493	20231030	114100	205096590	4090	4090	4090	4090	0
494	20231030	114000	205096590	4090	4090	4090	4090	5
495	20231030	113900	205076140	4090	4090	4090	4090	20
496	20231030	113800	204994340	4090	4090	4090	4090	0
497	20231030	113700	204994340	4090	4090	4090	4090	40
498	20231030	113600	204830740	4090	4085	4090	4085	30
499	20231030	113500	204708090	4090	4090	4090	4090	0
500	20231030	113400	204708090	4090	4090	4090	4090	0
501	20231030	113300	204708090	4090	4085	4090	4085	51
502	20231030	113200	204499520	4070	4070	4070	4070	0
503	20231030	113100	204499520	4070	4070	4070	4070	0
504	20231030	113000	204499520	4070	4070	4070	4070	0
505	20231030	112900	204499520	4070	4070	4070	4070	0
506	20231030	112800	204499520	4070	4070	4070	4070	20
507	20231030	112700	204418120	4070	4070	4070	4070	831
508	20231030	112600	201035950	4070	4070	4070	4070	0
509	20231030	112500	201035950	4070	4070	4070	4070	0
510	20231030	112400	201035950	4070	4070	4070	4070	291
511	20231030	112300	199851580	4070	4075	4075	4070	2000
512	20231030	112200	191711180	4090	4085	4090	4085	79
513	20231030	112100	191388195	4090	4090	4090	4090	0
514	20231030	112000	191388195	4090	4090	4090	4090	605
515	20231030	111900	188913745	4090	4080	4090	4080	1002
516	20231030	111800	184821920	4080	4080	4080	4080	0
517	20231030	111700	184821920	4080	4080	4080	4080	0
518	20231030	111600	184821920	4080	4080	4080	4080	0
519	20231030	111500	184821920	4080	4080	4080	4080	0
520	20231030	111400	184821920	4080	4080	4080	4080	0
521	20231030	111300	184821920	4080	4080	4080	4080	3
522	20231030	111200	184809680	4080	4085	4085	4080	4412
523	20231030	111100	166808660	4085	4085	4085	4085	7
524	20231030	111000	166780065	4080	4080	4080	4080	600
525	20231030	110900	164332065	4080	4080	4080	4080	48
526	20231030	110800	164136225	4080	4080	4080	4080	52
527	20231030	110700	163924065	4080	4080	4080	4080	600
528	20231030	110600	161476065	4080	4080	4080	4080	360
529	20231030	110500	160007265	4080	4080	4080	4080	0
530	20231030	110400	160007265	4080	4080	4080	4080	0
531	20231030	110300	160007265	4080	4080	4080	4080	15
532	20231030	110200	159946065	4080	4080	4080	4080	0
533	20231030	110100	159946065	4080	4080	4080	4080	100
534	20231030	110000	159538065	4080	4080	4080	4080	0
535	20231030	105900	159538065	4080	4080	4080	4080	855
536	20231030	105800	156049665	4080	4080	4080	4080	10
537	20231030	105700	156008865	4080	4080	4080	4080	0
538	20231030	105600	156008865	4080	4080	4080	4080	128
539	20231030	105500	155486625	4080	4080	4080	4080	0
540	20231030	105400	155486625	4080	4080	4080	4080	0
541	20231030	105300	155486625	4080	4080	4080	4080	504
542	20231030	105200	153430305	4080	4080	4080	4080	4
543	20231030	105100	153413985	4080	4080	4080	4080	18
544	20231030	105000	153340545	4080	4080	4080	4080	0
545	20231030	104900	153340545	4080	4080	4080	4080	20
546	20231030	104800	153258945	4080	4080	4080	4080	0
547	20231030	104700	153258945	4080	4080	4080	4080	377
548	20231030	104600	151720785	4080	4075	4080	4075	46
549	20231030	104500	151533205	4075	4065	4075	4065	1386
550	20231030	104400	145894880	4065	4055	4065	4055	28
551	20231030	104300	145781305	4060	4060	4060	4060	0
552	20231030	104200	145781305	4060	4060	4060	4060	200
553	20231030	104100	144969305	4065	4065	4065	4065	1
554	20231030	104000	144965240	4050	4050	4050	4050	312
555	20231030	103900	143701640	4065	4065	4065	4065	0
556	20231030	103800	143701640	4065	4065	4065	4065	100
557	20231030	103700	143295140	4060	4065	4065	4060	6
558	20231030	103600	143270760	4070	4070	4070	4070	25
559	20231030	103500	143169010	4070	4065	4070	4065	1001
560	20231030	103400	139099940	4065	4065	4065	4065	0
561	20231030	103300	139099940	4065	4065	4065	4065	0
562	20231030	103200	139099940	4065	4060	4065	4060	518
563	20231030	103100	136996850	4060	4060	4060	4060	123
564	20231030	103000	136497470	4060	4040	4060	4040	38
565	20231030	102900	136343750	4040	4040	4040	4040	80
566	20231030	102800	136020550	4040	4035	4040	4035	248
567	20231030	102700	135019845	4035	4040	4040	4035	505
568	20231030	102600	132982145	4040	4040	4040	4040	0
569	20231030	102500	132982145	4040	4040	4040	4040	12
570	20231030	102400	132933665	4045	4045	4045	4045	5
571	20231030	102300	132913440	4040	4040	4040	4040	0
572	20231030	102200	132913440	4040	4040	4040	4040	5
573	20231030	102100	132893240	4035	4035	4035	4035	35
574	20231030	102000	132752015	4040	4040	4040	4040	0
575	20231030	101900	132752015	4040	4040	4040	4040	5
576	20231030	101800	132731815	4050	4050	4050	4050	0
577	20231030	101700	132731815	4050	4050	4050	4050	0
578	20231030	101600	132731815	4050	4045	4050	4045	15
579	20231030	101500	132671100	4050	4050	4050	4050	524
580	20231030	101400	130548900	4050	4050	4050	4050	9
581	20231030	101300	130512450	4050	4050	4050	4050	27
582	20231030	101200	130403100	4050	4040	4050	4040	5100
583	20231030	101100	109752885	4035	4035	4035	4035	131
584	20231030	101000	109224300	4030	4035	4035	4030	417
585	20231030	100900	107542705	4035	4035	4035	4035	100
586	20231030	100800	107139205	4035	4035	4035	4035	11
587	20231030	100700	107094820	4035	4035	4035	4035	48
588	20231030	100600	106901140	4035	4035	4035	4035	97
589	20231030	100500	106509745	4035	4040	4040	4035	670
590	20231030	100400	103806290	4035	4035	4035	4035	0
591	20231030	100300	103806290	4035	4035	4035	4035	0
592	20231030	100200	103806290	4035	4035	4035	4035	336
593	20231030	100100	102450530	4030	4030	4030	4030	0
594	20231030	100000	102450530	4030	4030	4030	4030	179
595	20231030	095900	101729160	4030	4030	4030	4030	100
596	20231030	095800	101326160	4030	4030	4030	4030	284
597	20231030	095700	100181640	4030	4030	4030	4030	500
598	20231030	095600	98166640	4030	4035	4035	4030	153
599	20231030	095500	97549515	4030	4030	4030	4030	50
600	20231030	095400	97348015	4025	4025	4025	4025	0
601	20231030	095300	97348015	4025	4025	4025	4025	0
602	20231030	095200	97348015	4025	4025	4035	4025	221
603	20231030	095100	96458480	4025	4025	4025	4025	0
604	20231030	095000	96458480	4025	4030	4030	4025	1100
605	20231030	094900	92028480	4040	4040	4040	4040	2
606	20231030	094800	92020400	4030	4025	4030	4025	360
607	20231030	094700	90570060	4025	4025	4025	4025	0
608	20231030	094600	90570060	4025	4030	4030	4025	1803
609	20231030	094500	83305395	4030	4030	4030	4030	0
610	20231030	094400	83305395	4030	4035	4035	4030	286
611	20231030	094300	82152315	4030	4030	4030	4030	100
612	20231030	094200	81749315	4030	4030	4030	4030	54
613	20231030	094100	81531695	4030	4030	4030	4030	384
614	20231030	094000	79984175	4030	4030	4030	4030	0
615	20231030	093900	79984175	4030	4035	4035	4030	86
616	20231030	093800	79637545	4030	4055	4055	4030	54
617	20231030	093700	79418675	4035	4055	4055	4035	212
618	20231030	093600	78563215	4055	4050	4055	4040	384
619	20231030	093500	77010110	4055	4050	4055	4050	633
620	20231030	093400	74446445	4050	4050	4050	4050	0
621	20231030	093300	74446445	4050	4050	4050	4050	2
622	20231030	093200	74438345	4050	4050	4050	4050	1
623	20231030	093100	74434295	4050	4040	4050	4035	147
624	20231030	093000	73841130	4040	4040	4040	4040	0
625	20231030	092900	73841130	4040	4040	4040	4040	245
626	20231030	092800	72851330	4040	4035	4040	4035	237
627	20231030	092700	71893950	4040	4040	4040	4040	148
628	20231030	092600	71296030	4040	4055	4055	4040	6
629	20231030	092500	71271715	4055	4055	4055	4055	3
630	20231030	092400	71259550	4060	4050	4060	4050	1107
631	20231030	092300	66775490	4060	4045	4060	4045	681
632	20231030	092200	64018270	4030	4045	4045	4030	570
633	20231030	092100	61719885	4045	4045	4045	4045	707
634	20231030	092000	58860070	4045	4045	4045	4045	1
635	20231030	091900	58856025	4045	4040	4045	4040	3290
636	20231030	091800	45548185	4040	4030	4040	4030	45
637	20231030	091700	45366405	4040	4065	4065	4040	31
638	20231030	091600	45240645	4065	4065	4065	4065	10
639	20231030	091500	45199995	4065	4065	4065	4065	13
640	20231030	091400	45147150	4065	4040	4065	4040	53
641	20231030	091300	44931795	4015	4020	4020	4015	350
642	20231030	091200	43525055	4020	4015	4020	4005	1510
643	20231030	091100	37469010	4005	4010	4015	4005	846
644	20231030	091000	34079050	4015	4020	4020	4015	2468
645	20231030	090900	24167770	4025	4025	4025	4015	263
646	20231030	090800	23109990	4030	4040	4040	4030	1814
647	20231030	090700	15785985	4040	4040	4040	4040	173
648	20231030	090600	15087065	4040	4040	4040	4040	763
649	20231030	090500	12004545	4040	4040	4040	4040	60
650	20231030	090400	11762145	4040	4040	4040	4040	205
651	20231030	090300	10933945	4040	4040	4040	4040	1
652	20231030	090200	10929905	4035	4035	4035	4035	0
653	20231030	090100	10929905	4035	4040	4040	4035	317
654	20231030	090000	9649810	4045	4035	4045	4035	2190