KissMeData/101730/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195100	1008160680	8880	8880	8880	8880	1351
3	20231023	195000	1008160680	8880	8880	8880	8880	0
4	20231023	194900	1008160680	8880	8880	8880	8880	0
5	20231023	194800	1008160680	8880	8880	8880	8880	0
6	20231023	194700	1008160680	8880	8880	8880	8880	0
7	20231023	194600	1008160680	8880	8880	8880	8880	0
8	20231023	194500	1008160680	8880	8880	8880	8880	0
9	20231023	194400	1008160680	8880	8880	8880	8880	0
10	20231023	194300	1008160680	8880	8880	8880	8880	0
11	20231023	194200	1008160680	8880	8880	8880	8880	0
12	20231023	194100	1008160680	8880	8880	8880	8880	0
13	20231023	194000	1008160680	8880	8880	8880	8880	0
14	20231023	193900	1008160680	8880	8880	8880	8880	0
15	20231023	193800	1008160680	8880	8880	8880	8880	0
16	20231023	193700	1008160680	8880	8880	8880	8880	0
17	20231023	193600	1008160680	8880	8880	8880	8880	0
18	20231023	193500	1008160680	8880	8880	8880	8880	0
19	20231023	193400	1008160680	8880	8880	8880	8880	0
20	20231023	193300	1008160680	8880	8880	8880	8880	0
21	20231023	193200	1008160680	8880	8880	8880	8880	0
22	20231023	193100	1008160680	8880	8880	8880	8880	0
23	20231023	193000	1008160680	8880	8880	8880	8880	0
24	20231023	192900	1008160680	8880	8880	8880	8880	0
25	20231023	192800	1008160680	8880	8880	8880	8880	0
26	20231023	192700	1008160680	8880	8880	8880	8880	0
27	20231023	192600	1008160680	8880	8880	8880	8880	0
28	20231023	192500	1008160680	8880	8880	8880	8880	0
29	20231023	192400	1008160680	8880	8880	8880	8880	0
30	20231023	192300	1008160680	8880	8880	8880	8880	0
31	20231023	192200	1008160680	8880	8880	8880	8880	0
32	20231023	192100	1008160680	8880	8880	8880	8880	1351
33	20231023	192000	1008160680	8880	8880	8880	8880	0
34	20231023	191900	1008160680	8880	8880	8880	8880	0
35	20231023	191800	1008160680	8880	8880	8880	8880	0
36	20231023	191700	1008160680	8880	8880	8880	8880	0
37	20231023	191600	1008160680	8880	8880	8880	8880	0
38	20231023	191500	1008160680	8880	8880	8880	8880	0
39	20231023	191400	1008160680	8880	8880	8880	8880	0
40	20231023	191300	1008160680	8880	8880	8880	8880	0
41	20231023	191200	1008160680	8880	8880	8880	8880	0
42	20231023	191100	1008160680	8880	8880	8880	8880	0
43	20231023	191000	1008160680	8880	8880	8880	8880	0
44	20231023	190900	1008160680	8880	8880	8880	8880	0
45	20231023	190800	1008160680	8880	8880	8880	8880	0
46	20231023	190700	1008160680	8880	8880	8880	8880	0
47	20231023	190600	1008160680	8880	8880	8880	8880	0
48	20231023	190500	1008160680	8880	8880	8880	8880	0
49	20231023	190400	1008160680	8880	8880	8880	8880	0
50	20231023	190300	1008160680	8880	8880	8880	8880	0
51	20231023	190200	1008160680	8880	8880	8880	8880	0
52	20231023	190100	1008160680	8880	8880	8880	8880	0
53	20231023	190000	1008160680	8880	8880	8880	8880	0
54	20231023	185900	1008160680	8880	8880	8880	8880	0
55	20231023	185800	1008160680	8880	8880	8880	8880	0
56	20231023	185700	1008160680	8880	8880	8880	8880	0
57	20231023	185600	1008160680	8880	8880	8880	8880	0
58	20231023	185500	1008160680	8880	8880	8880	8880	0
59	20231023	185400	1008160680	8880	8880	8880	8880	0
60	20231023	185300	1008160680	8880	8880	8880	8880	0
61	20231023	185200	1008160680	8880	8880	8880	8880	0
62	20231023	185100	1008160680	8880	8880	8880	8880	1351
63	20231023	185000	1008160680	8880	8880	8880	8880	0
64	20231023	184900	1008160680	8880	8880	8880	8880	0
65	20231023	184800	1008160680	8880	8880	8880	8880	0
66	20231023	184700	1008160680	8880	8880	8880	8880	0
67	20231023	184600	1008160680	8880	8880	8880	8880	0
68	20231023	184500	1008160680	8880	8880	8880	8880	0
69	20231023	184400	1008160680	8880	8880	8880	8880	0
70	20231023	184300	1008160680	8880	8880	8880	8880	0
71	20231023	184200	1008160680	8880	8880	8880	8880	0
72	20231023	184100	1008160680	8880	8880	8880	8880	0
73	20231023	184000	1008160680	8880	8880	8880	8880	0
74	20231023	183900	1008160680	8880	8880	8880	8880	0
75	20231023	183800	1008160680	8880	8880	8880	8880	0
76	20231023	183700	1008160680	8880	8880	8880	8880	0
77	20231023	183600	1008160680	8880	8880	8880	8880	0
78	20231023	183500	1008160680	8880	8880	8880	8880	0
79	20231023	183400	1008160680	8880	8880	8880	8880	0
80	20231023	183300	1008160680	8880	8880	8880	8880	0
81	20231023	183200	1008160680	8880	8880	8880	8880	0
82	20231023	183100	1008160680	8880	8880	8880	8880	0
83	20231023	183000	1008160680	8880	8880	8880	8880	0
84	20231023	182900	1008160680	8880	8880	8880	8880	0
85	20231023	182800	1008160680	8880	8880	8880	8880	0
86	20231023	182700	1008160680	8880	8880	8880	8880	0
87	20231023	182600	1008160680	8880	8880	8880	8880	0
88	20231023	182500	1008160680	8880	8880	8880	8880	0
89	20231023	182400	1008160680	8880	8880	8880	8880	0
90	20231023	182300	1008160680	8880	8880	8880	8880	0
91	20231023	182200	1008160680	8880	8880	8880	8880	0
92	20231023	182100	1008160680	8880	8880	8880	8880	1351
93	20231023	182000	1008160680	8880	8880	8880	8880	0
94	20231023	181900	1008160680	8880	8880	8880	8880	0
95	20231023	181800	1008160680	8880	8880	8880	8880	0
96	20231023	181700	1008160680	8880	8880	8880	8880	0
97	20231023	181600	1008160680	8880	8880	8880	8880	0
98	20231023	181500	1008160680	8880	8880	8880	8880	0
99	20231023	181400	1008160680	8880	8880	8880	8880	0
100	20231023	181300	1008160680	8880	8880	8880	8880	0
101	20231023	181200	1008160680	8880	8880	8880	8880	0
102	20231023	181100	1008160680	8880	8880	8880	8880	0
103	20231023	181000	1008160680	8880	8880	8880	8880	0
104	20231023	180900	1008160680	8880	8880	8880	8880	0
105	20231023	180800	1008160680	8880	8880	8880	8880	0
106	20231023	180700	1008160680	8880	8880	8880	8880	0
107	20231023	180600	1008160680	8880	8880	8880	8880	0
108	20231023	180500	1008160680	8880	8880	8880	8880	0
109	20231023	180400	1008160680	8880	8880	8880	8880	0
110	20231023	180300	1008160680	8880	8880	8880	8880	0
111	20231023	180200	1008160680	8880	8880	8880	8880	0
112	20231023	180100	1008160680	8880	8880	8880	8880	0
113	20231023	180000	1008160680	8880	8880	8880	8880	0
114	20231023	175900	1008160680	8880	8880	8880	8880	0
115	20231023	175800	1008160680	8880	8880	8880	8880	0
116	20231023	175700	1008160680	8880	8880	8880	8880	0
117	20231023	175600	1008160680	8880	8880	8880	8880	0
118	20231023	175500	1008160680	8880	8880	8880	8880	0
119	20231023	175400	1008160680	8880	8880	8880	8880	0
120	20231023	175300	1008160680	8880	8880	8880	8880	0
121	20231023	175200	1008160680	8880	8880	8880	8880	0
122	20231023	175100	1008160680	8880	8880	8880	8880	1351
123	20231023	175000	1008160680	8880	8880	8880	8880	0
124	20231023	174900	1008160680	8880	8880	8880	8880	0
125	20231023	174800	1008160680	8880	8880	8880	8880	0
126	20231023	174700	1008160680	8880	8880	8880	8880	0
127	20231023	174600	1008160680	8880	8880	8880	8880	0
128	20231023	174500	1008160680	8880	8880	8880	8880	0
129	20231023	174400	1008160680	8880	8880	8880	8880	0
130	20231023	174300	1008160680	8880	8880	8880	8880	0
131	20231023	174200	1008160680	8880	8880	8880	8880	0
132	20231023	174100	1008160680	8880	8880	8880	8880	0
133	20231023	174000	1008160680	8880	8880	8880	8880	0
134	20231023	173900	1008160680	8880	8880	8880	8880	0
135	20231023	173800	1008160680	8880	8880	8880	8880	0
136	20231023	173700	1008160680	8880	8880	8880	8880	0
137	20231023	173600	1008160680	8880	8880	8880	8880	0
138	20231023	173500	1008160680	8880	8880	8880	8880	0
139	20231023	173400	1008160680	8880	8880	8880	8880	0
140	20231023	173300	1008160680	8880	8880	8880	8880	0
141	20231023	173200	1008160680	8880	8880	8880	8880	0
142	20231023	173100	1008160680	8880	8880	8880	8880	0
143	20231023	173000	1008160680	8880	8880	8880	8880	0
144	20231023	172900	1008160680	8880	8880	8880	8880	0
145	20231023	172800	1008160680	8880	8880	8880	8880	0
146	20231023	172700	1008160680	8880	8880	8880	8880	0
147	20231023	172600	1008160680	8880	8880	8880	8880	0
148	20231023	172500	1008160680	8880	8880	8880	8880	0
149	20231023	172400	1008160680	8880	8880	8880	8880	0
150	20231023	172300	1008160680	8880	8880	8880	8880	0
151	20231023	172200	1008160680	8880	8880	8880	8880	0
152	20231023	172100	1008160680	8880	8880	8880	8880	1351
153	20231023	172000	1008160680	8880	8880	8880	8880	0
154	20231023	171900	1008160680	8880	8880	8880	8880	0
155	20231023	171800	1008160680	8880	8880	8880	8880	0
156	20231023	171700	1008160680	8880	8880	8880	8880	0
157	20231023	171600	1008160680	8880	8880	8880	8880	0
158	20231023	171500	1008160680	8880	8880	8880	8880	0
159	20231023	171400	1008160680	8880	8880	8880	8880	0
160	20231023	171300	1008160680	8880	8880	8880	8880	0
161	20231023	171200	1008160680	8880	8880	8880	8880	0
162	20231023	171100	1008160680	8880	8880	8880	8880	0
163	20231023	171000	1008160680	8880	8880	8880	8880	0
164	20231023	170900	1008160680	8880	8880	8880	8880	0
165	20231023	170800	1008160680	8880	8880	8880	8880	0
166	20231023	170700	1008160680	8880	8880	8880	8880	0
167	20231023	170600	1008160680	8880	8880	8880	8880	0
168	20231023	170500	1008160680	8880	8880	8880	8880	0
169	20231023	170400	1008160680	8880	8880	8880	8880	0
170	20231023	170300	1008160680	8880	8880	8880	8880	0
171	20231023	170200	1008160680	8880	8880	8880	8880	0
172	20231023	170100	1008160680	8880	8880	8880	8880	0
173	20231023	170000	1008160680	8880	8880	8880	8880	0
174	20231023	165900	1008160680	8880	8880	8880	8880	0
175	20231023	165800	1008160680	8880	8880	8880	8880	0
176	20231023	165700	1008160680	8880	8880	8880	8880	0
177	20231023	165600	1008160680	8880	8880	8880	8880	0
178	20231023	165500	1008160680	8880	8880	8880	8880	0
179	20231023	165400	1008160680	8880	8880	8880	8880	0
180	20231023	165300	1008160680	8880	8880	8880	8880	0
181	20231023	165200	1008160680	8880	8880	8880	8880	0
182	20231023	165100	1008160680	8880	8880	8880	8880	1351
183	20231023	165000	1008160680	8880	8880	8880	8880	0
184	20231023	164900	1008160680	8880	8880	8880	8880	0
185	20231023	164800	1008160680	8880	8880	8880	8880	0
186	20231023	164700	1008160680	8880	8880	8880	8880	0
187	20231023	164600	1008160680	8880	8880	8880	8880	0
188	20231023	164500	1008160680	8880	8880	8880	8880	0
189	20231023	164400	1008160680	8880	8880	8880	8880	0
190	20231023	164300	1008160680	8880	8880	8880	8880	0
191	20231023	164200	1008160680	8880	8880	8880	8880	0
192	20231023	164100	1008160680	8880	8880	8880	8880	0
193	20231023	164000	1008160680	8880	8880	8880	8880	0
194	20231023	163900	1008160680	8880	8880	8880	8880	0
195	20231023	163800	1008160680	8880	8880	8880	8880	0
196	20231023	163700	1008160680	8880	8880	8880	8880	0
197	20231023	163600	1008160680	8880	8880	8880	8880	0
198	20231023	163500	1008160680	8880	8880	8880	8880	0
199	20231023	163400	1008160680	8880	8880	8880	8880	0
200	20231023	163300	1008160680	8880	8880	8880	8880	0
201	20231023	163200	1008160680	8880	8880	8880	8880	0
202	20231023	163100	1008160680	8880	8880	8880	8880	0
203	20231023	163000	1008160680	8880	8880	8880	8880	0
204	20231023	162900	1008160680	8880	8880	8880	8880	0
205	20231023	162800	1008160680	8880	8880	8880	8880	0
206	20231023	162700	1008160680	8880	8880	8880	8880	0
207	20231023	162600	1008160680	8880	8880	8880	8880	0
208	20231023	162500	1008160680	8880	8880	8880	8880	0
209	20231023	162400	1008160680	8880	8880	8880	8880	0
210	20231023	162300	1008160680	8880	8880	8880	8880	0
211	20231023	162200	1008160680	8880	8880	8880	8880	0
212	20231023	162100	1008160680	8880	8880	8880	8880	1351
213	20231023	162000	1008160680	8880	8880	8880	8880	0
214	20231023	161900	1008160680	8880	8880	8880	8880	0
215	20231023	161800	1008160680	8880	8880	8880	8880	0
216	20231023	161700	1008160680	8880	8880	8880	8880	0
217	20231023	161600	1008160680	8880	8880	8880	8880	0
218	20231023	161500	1008160680	8880	8880	8880	8880	0
219	20231023	161400	1008160680	8880	8880	8880	8880	0
220	20231023	161300	1008160680	8880	8880	8880	8880	0
221	20231023	161200	1008160680	8880	8880	8880	8880	0
222	20231023	161100	1008160680	8880	8880	8880	8880	0
223	20231023	161000	1008160680	8880	8880	8880	8880	0
224	20231023	160900	1008160680	8880	8880	8880	8880	0
225	20231023	160800	1008160680	8880	8880	8880	8880	0
226	20231023	160700	1008160680	8880	8880	8880	8880	0
227	20231023	160600	1008160680	8880	8880	8880	8880	0
228	20231023	160500	1008160680	8880	8880	8880	8880	0
229	20231023	160400	1008160680	8880	8880	8880	8880	0
230	20231023	160300	1008160680	8880	8880	8880	8880	0
231	20231023	160200	1008160680	8880	8880	8880	8880	0
232	20231023	160100	1008160680	8880	8880	8880	8880	0
233	20231023	160000	1008160680	8880	8880	8880	8880	0
234	20231023	155900	1008160680	8880	8880	8880	8880	0
235	20231023	155800	1008160680	8880	8880	8880	8880	0
236	20231023	155700	1008160680	8880	8880	8880	8880	0
237	20231023	155600	1008160680	8880	8880	8880	8880	0
238	20231023	155500	1008160680	8880	8880	8880	8880	0
239	20231023	155400	1008160680	8880	8880	8880	8880	0
240	20231023	155300	1008160680	8880	8880	8880	8880	0
241	20231023	155200	1008160680	8880	8880	8880	8880	0
242	20231023	155100	1008160680	8880	8880	8880	8880	1351
243	20231023	155000	1008160680	8880	8880	8880	8880	0
244	20231023	154900	1008160680	8880	8880	8880	8880	0
245	20231023	154800	1008160680	8880	8880	8880	8880	0
246	20231023	154700	1008160680	8880	8880	8880	8880	0
247	20231023	154600	1008160680	8880	8880	8880	8880	0
248	20231023	154500	1008160680	8880	8880	8880	8880	0
249	20231023	154400	1008160680	8880	8880	8880	8880	0
250	20231023	154300	1008160680	8880	8880	8880	8880	0
251	20231023	154200	1008160680	8880	8880	8880	8880	0
252	20231023	154100	1008160680	8880	8880	8880	8880	0
253	20231023	154000	1008160680	8880	8880	8880	8880	0
254	20231023	153900	1008160680	8880	8880	8880	8880	0
255	20231023	153800	1008160680	8880	8880	8880	8880	0
256	20231023	153700	1008160680	8880	8880	8880	8880	0
257	20231023	153600	1008160680	8880	8880	8880	8880	0
258	20231023	153500	1008160680	8880	8880	8880	8880	0
259	20231023	153400	1008160680	8880	8880	8880	8880	0
260	20231023	153300	1008160680	8880	8880	8880	8880	0
261	20231023	153200	1008160680	8880	8880	8880	8880	0
262	20231023	153100	1008160680	8880	8880	8880	8880	0
263	20231023	153000	1008160680	8880	8880	8880	8880	1351
264	20231023	152900	996163800	8850	8850	8850	8850	0
265	20231023	152800	996163800	8850	8850	8850	8850	0
266	20231023	152700	996163800	8850	8850	8850	8850	0
267	20231023	152600	996163800	8850	8850	8850	8850	0
268	20231023	152500	996163800	8850	8850	8850	8850	0
269	20231023	152400	996163800	8850	8850	8850	8850	0
270	20231023	152300	996163800	8850	8850	8850	8850	0
271	20231023	152200	996163800	8850	8850	8850	8850	0
272	20231023	152100	996163800	8850	8850	8850	8850	0
273	20231023	152000	996163800	8850	8850	8850	8850	0
274	20231023	151900	996163800	8850	8850	8850	8850	11
275	20231023	151800	996066450	8810	8830	8850	8810	368
276	20231023	151700	992817830	8810	8830	8830	8810	33
277	20231023	151600	992526940	8810	8810	8820	8810	981
278	20231023	151500	983883120	8810	8820	8830	8810	1006
279	20231023	151400	975018480	8840	8840	8840	8840	47
280	20231023	151300	974603000	8800	8850	8850	8800	557
281	20231023	151200	969701050	8800	8850	8850	8800	2013
282	20231023	151100	951973590	8860	8840	8860	8830	521
283	20231023	151000	947371110	8870	8850	8870	8840	1007
284	20231023	150900	938466430	8880	8880	8880	8880	12
285	20231023	150800	938359870	8890	8840	8890	8840	356
286	20231023	150700	935210740	8840	8860	8860	8840	310
287	20231023	150600	932467290	8850	8890	8890	8850	2490
288	20231023	150500	910402810	8890	8870	8890	8860	133
289	20231023	150400	909223450	8870	8870	8900	8870	315
290	20231023	150300	906429190	8900	8900	8910	8900	368
291	20231023	150200	903153540	8900	8890	8900	8890	1014
292	20231023	150100	894135510	8890	8890	8890	8890	7
293	20231023	150000	894073280	8900	8900	8900	8900	8
294	20231023	145900	894002080	8910	8850	8910	8850	387
295	20231023	145800	890576710	8910	8850	8910	8850	10
296	20231023	145700	890487790	8910	8900	8910	8900	18
297	20231023	145600	890327580	8830	8900	8900	8830	207
298	20231023	145500	888497250	8900	8850	8900	8840	103
299	20231023	145400	887584060	8860	8900	8900	8860	329
300	20231023	145300	884659640	8900	8900	8900	8900	236
301	20231023	145200	882559240	8900	8900	8900	8900	7
302	20231023	145100	882496940	8900	8900	8900	8840	515
303	20231023	145000	877943440	8840	8890	8900	8840	176
304	20231023	144900	876385520	8880	8880	8880	8880	16
305	20231023	144800	876243440	8880	8880	8880	8880	7
306	20231023	144700	876181280	8890	8870	8890	8820	944
307	20231023	144600	867833640	8890	8890	8890	8890	83
308	20231023	144500	867095770	8890	8890	8890	8870	72
309	20231023	144400	866456850	8890	8870	8890	8870	580
310	20231023	144300	861305830	8870	8860	8870	8860	15
311	20231023	144200	861172840	8870	8880	8880	8860	95
312	20231023	144100	860330740	8880	8880	8890	8880	372
313	20231023	144000	857027230	8880	8880	8880	8880	8
314	20231023	143900	856956190	8880	8860	8880	8850	419
315	20231023	143800	853244190	8840	8860	8860	8840	144
316	20231023	143700	851970910	8850	8840	8850	8840	245
317	20231023	143600	849802690	8850	8850	8850	8840	190
318	20231023	143500	848121230	8840	8850	8850	8840	23
319	20231023	143400	847917840	8840	8840	8840	8840	40
320	20231023	143300	847564240	8840	8840	8840	8840	20
321	20231023	143200	847387440	8840	8840	8840	8840	67
322	20231023	143100	846795160	8850	8850	8850	8850	26
323	20231023	143000	846565060	8850	8850	8850	8850	0
324	20231023	142900	846565060	8850	8850	8850	8850	20
325	20231023	142800	846388060	8850	8850	8850	8850	0
326	20231023	142700	846388060	8850	8850	8850	8850	31
327	20231023	142600	846113710	8850	8850	8850	8850	26
328	20231023	142500	845883610	8830	8830	8830	8830	76
329	20231023	142400	845212530	8820	8820	8820	8820	32
330	20231023	142300	844930290	8820	8820	8820	8820	12
331	20231023	142200	844824450	8830	8850	8850	8830	692
332	20231023	142100	838714010	8850	8850	8850	8850	0
333	20231023	142000	838714010	8850	8850	8850	8850	0
334	20231023	141900	838714010	8850	8850	8850	8850	30
335	20231023	141800	838448510	8840	8840	8840	8840	14
336	20231023	141700	838324750	8850	8860	8860	8850	164
337	20231023	141600	836873090	8860	8860	8860	8860	0
338	20231023	141500	836873090	8860	8860	8860	8860	0
339	20231023	141400	836873090	8860	8860	8860	8860	0
340	20231023	141300	836873090	8860	8860	8860	8860	26
341	20231023	141200	836642730	8850	8850	8860	8850	50
342	20231023	141100	836200020	8860	8840	8860	8840	140
343	20231023	141000	834961620	8840	8840	8840	8840	10
344	20231023	140900	834873220	8840	8840	8840	8840	18
345	20231023	140800	834714100	8830	8830	8830	8830	200
346	20231023	140700	832948100	8850	8860	8860	8850	40
347	20231023	140600	832593840	8850	8850	8850	8850	30
348	20231023	140500	832328340	8860	8860	8860	8860	47
349	20231023	140400	831911920	8860	8830	8860	8830	633
350	20231023	140300	826322500	8830	8830	8830	8830	0
351	20231023	140200	826322500	8830	8820	8830	8820	1218
352	20231023	140100	815567570	8820	8840	8840	8820	240
353	20231023	140000	813449130	8850	8850	8850	8850	497
354	20231023	135900	809050680	8850	8860	8860	8850	57
355	20231023	135800	808545740	8870	8860	8870	8860	514
356	20231023	135700	803986700	8880	8880	8880	8880	26
357	20231023	135600	803755820	8870	8870	8870	8870	0
358	20231023	135500	803755820	8870	8870	8870	8870	59
359	20231023	135400	803232490	8860	8860	8860	8860	17
360	20231023	135300	803081870	8880	8850	8880	8850	313
361	20231023	135200	800311430	8850	8850	8850	8850	229
362	20231023	135100	798284780	8840	8840	8840	8840	0
363	20231023	135000	798284780	8840	8850	8850	8840	60
364	20231023	134900	797753880	8900	8900	8900	8900	0
365	20231023	134800	797753880	8900	8900	8900	8900	0
366	20231023	134700	797753880	8900	8900	8900	8900	0
367	20231023	134600	797753880	8900	8900	8900	8900	0
368	20231023	134500	797753880	8900	8830	8900	8830	238
369	20231023	134400	795636960	8820	8830	8830	8820	222
370	20231023	134300	793676920	8840	8870	8870	8840	10820
371	20231023	134200	697818040	8860	8860	8860	8860	0
372	20231023	134100	697818040	8860	8860	8860	8860	0
373	20231023	134000	697818040	8860	8860	8860	8860	0
374	20231023	133900	697818040	8860	8860	8860	8860	3
375	20231023	133800	697791460	8860	8880	8880	8860	73
376	20231023	133700	697143480	8900	8900	8900	8900	0
377	20231023	133600	697143480	8900	8900	8900	8900	0
378	20231023	133500	697143480	8900	8900	8900	8900	0
379	20231023	133400	697143480	8900	8900	8910	8900	1577
380	20231023	133300	683101100	8900	8870	8900	8870	509
381	20231023	133200	678571510	8860	8860	8860	8860	28
382	20231023	133100	678323430	8860	8860	8860	8860	0
383	20231023	133000	678323430	8860	8860	8860	8860	4
384	20231023	132900	678287990	8860	8860	8860	8860	0
385	20231023	132800	678287990	8860	8860	8860	8860	2
386	20231023	132700	678270270	8860	8860	8860	8860	50
387	20231023	132600	677827270	8870	8870	8870	8870	120
388	20231023	132500	676762870	8860	8860	8860	8860	0
389	20231023	132400	676762870	8860	8860	8860	8860	3
390	20231023	132300	676736290	8920	8920	8920	8920	0
391	20231023	132200	676736290	8920	8920	8920	8920	100
392	20231023	132100	675844290	8930	8930	8930	8930	1
393	20231023	132000	675835360	8840	8840	8840	8840	0
394	20231023	131900	675835360	8840	8900	8900	8840	225
395	20231023	131800	673838900	8900	8900	8900	8900	2
396	20231023	131700	673821100	8900	8900	8900	8900	436
397	20231023	131600	669940700	8890	8890	8890	8890	102
398	20231023	131500	669033920	8900	8890	8900	8890	236
399	20231023	131400	666935520	8880	8860	8880	8860	389
400	20231023	131300	663483610	8860	8860	8860	8860	13
401	20231023	131200	663368430	8860	8860	8860	8860	17
402	20231023	131100	663217810	8850	8850	8850	8850	28
403	20231023	131000	662970010	8840	8840	8840	8840	0
404	20231023	130900	662970010	8840	8820	8840	8820	23
405	20231023	130800	662766810	8820	8820	8820	8820	0
406	20231023	130700	662766810	8820	8820	8820	8820	200
407	20231023	130600	661002810	8840	8840	8840	8840	327
408	20231023	130500	658112130	8840	8840	8840	8840	208
409	20231023	130400	656273410	8840	8820	8840	8820	381
410	20231023	130300	652912330	8830	8840	8840	8830	10
411	20231023	130200	652823970	8840	8840	8840	8840	1
412	20231023	130100	652815130	8820	8820	8820	8820	0
413	20231023	130000	652815130	8820	8820	8820	8820	4
414	20231023	125900	652779850	8820	8820	8820	8820	0
415	20231023	125800	652779850	8820	8820	8820	8820	1
416	20231023	125700	652771030	8810	8810	8810	8810	0
417	20231023	125600	652771030	8810	8810	8810	8810	0
418	20231023	125500	652771030	8810	8810	8810	8810	0
419	20231023	125400	652771030	8810	8810	8810	8810	56
420	20231023	125300	652277670	8800	8800	8800	8800	114
421	20231023	125200	651274470	8810	8810	8810	8810	0
422	20231023	125100	651274470	8810	8830	8830	8810	268
423	20231023	125000	648913210	8840	8840	8840	8840	1
424	20231023	124900	648904370	8840	8840	8840	8840	0
425	20231023	124800	648904370	8840	8840	8840	8840	7
426	20231023	124700	648842490	8850	8850	8850	8850	0
427	20231023	124600	648842490	8850	8830	8850	8830	3
428	20231023	124500	648815970	8830	8830	8830	8830	43
429	20231023	124400	648436280	8830	8830	8830	8830	1
430	20231023	124300	648427450	8830	8830	8830	8830	5
431	20231023	124200	648383300	8830	8830	8830	8830	0
432	20231023	124100	648383300	8830	8830	8830	8830	0
433	20231023	124000	648383300	8830	8830	8830	8830	0
434	20231023	123900	648383300	8830	8830	8830	8800	1611
435	20231023	123800	634174350	8840	8840	8840	8840	35
436	20231023	123700	633864950	8840	8840	8840	8840	0
437	20231023	123600	633864950	8840	8840	8840	8840	21
438	20231023	123500	633679310	8840	8840	8840	8840	183
439	20231023	123400	632061590	8850	8860	8860	8850	63
440	20231023	123300	631503440	8860	8860	8860	8860	28
441	20231023	123200	631255360	8810	8810	8810	8810	0
442	20231023	123100	631255360	8810	8810	8810	8810	0
443	20231023	123000	631255360	8810	8810	8810	8810	150
444	20231023	122900	629933860	8810	8810	8810	8810	0
445	20231023	122800	629933860	8810	8810	8810	8810	100
446	20231023	122700	629052860	8810	8810	8810	8810	45
447	20231023	122600	628656410	8810	8810	8810	8810	5
448	20231023	122500	628612360	8810	8810	8810	8810	0
449	20231023	122400	628612360	8810	8800	8810	8800	375
450	20231023	122300	625312240	8790	8790	8790	8790	0
451	20231023	122200	625312240	8790	8790	8790	8790	48
452	20231023	122100	624890320	8800	8800	8800	8800	301
453	20231023	122000	622241520	8800	8800	8800	8800	5
454	20231023	121900	622197520	8800	8800	8800	8800	150
455	20231023	121800	620877520	8800	8800	8800	8800	20
456	20231023	121700	620701520	8800	8800	8800	8800	10
457	20231023	121600	620613520	8790	8810	8810	8790	71
458	20231023	121500	619988170	8790	8800	8800	8790	175
459	20231023	121400	618449840	8790	8790	8790	8790	0
460	20231023	121300	618449840	8790	8790	8790	8790	0
461	20231023	121200	618449840	8790	8790	8790	8790	20
462	20231023	121100	618274040	8790	8790	8790	8790	1
463	20231023	121000	618265250	8790	8790	8790	8790	34
464	20231023	120900	617966390	8780	8780	8780	8780	20
465	20231023	120800	617790790	8790	8800	8800	8790	388
466	20231023	120700	614379060	8800	8800	8800	8800	1
467	20231023	120600	614370260	8800	8800	8800	8800	0
468	20231023	120500	614370260	8800	8800	8800	8800	464
469	20231023	120400	610287060	8810	8810	8810	8810	0
470	20231023	120300	610287060	8810	8810	8810	8810	0
471	20231023	120200	610287060	8810	8810	8810	8810	0
472	20231023	120100	610287060	8810	8820	8830	8810	2034
473	20231023	120000	592347370	8830	8830	8830	8830	0
474	20231023	115900	592347370	8830	8830	8830	8830	74
475	20231023	115800	591693950	8830	8830	8830	8830	0
476	20231023	115700	591693950	8830	8830	8830	8830	163
477	20231023	115600	590254660	8820	8820	8820	8820	0
478	20231023	115500	590254660	8820	8820	8820	8820	0
479	20231023	115400	590254660	8820	8820	8820	8820	0
480	20231023	115300	590254660	8820	8820	8820	8820	0
481	20231023	115200	590254660	8820	8830	8830	8820	100
482	20231023	115100	589372650	8830	8830	8830	8830	147
483	20231023	115000	588074640	8860	8860	8860	8860	0
484	20231023	114900	588074640	8860	8830	8860	8830	4
485	20231023	114800	588039260	8860	8860	8860	8860	2
486	20231023	114700	588021540	8860	8860	8860	8860	0
487	20231023	114600	588021540	8860	8860	8860	8860	0
488	20231023	114500	588021540	8860	8860	8860	8860	2
489	20231023	114400	588003820	8820	8820	8820	8820	0
490	20231023	114300	588003820	8820	8820	8820	8820	260
491	20231023	114200	585710620	8820	8820	8820	8820	0
492	20231023	114100	585710620	8820	8820	8820	8820	71
493	20231023	114000	585084400	8820	8820	8820	8820	137
494	20231023	113900	583876060	8820	8820	8820	8820	5
495	20231023	113800	583831960	8810	8820	8820	8810	466
496	20231023	113700	579726260	8820	8820	8820	8820	0
497	20231023	113600	579726260	8820	8860	8870	8820	217
498	20231023	113500	577802080	8870	8850	8870	8850	1212
499	20231023	113400	567074240	8850	8850	8850	8850	0
500	20231023	113300	567074240	8850	8850	8850	8850	0
501	20231023	113200	567074240	8850	8850	8850	8850	0
502	20231023	113100	567074240	8850	8850	8850	8850	1
503	20231023	113000	567065390	8810	8810	8810	8810	0
504	20231023	112900	567065390	8810	8810	8810	8810	0
505	20231023	112800	567065390	8810	8810	8810	8810	0
506	20231023	112700	567065390	8810	8810	8810	8810	0
507	20231023	112600	567065390	8810	8820	8820	8810	300
508	20231023	112500	564422230	8850	8850	8850	8850	0
509	20231023	112400	564422230	8850	8850	8850	8850	37
510	20231023	112300	564094780	8840	8850	8850	8840	334
511	20231023	112200	561141440	8850	8850	8850	8850	1
512	20231023	112100	561132590	8840	8840	8840	8840	0
513	20231023	112000	561132590	8840	8840	8840	8840	72
514	20231023	111900	560496110	8820	8820	8820	8820	0
515	20231023	111800	560496110	8820	8820	8820	8820	0
516	20231023	111700	560496110	8820	8820	8820	8820	0
517	20231023	111600	560496110	8820	8820	8820	8810	1513
518	20231023	111500	547165600	8850	8850	8850	8850	31
519	20231023	111400	546891250	8850	8850	8850	8850	1
520	20231023	111300	546882400	8850	8850	8850	8850	1
521	20231023	111200	546873550	8810	8850	8850	8810	101
522	20231023	111100	545982900	8850	8850	8850	8850	0
523	20231023	111000	545982900	8850	8830	8850	8810	73
524	20231023	110900	545339170	8820	8820	8820	8820	305
525	20231023	110800	542649070	8830	8830	8830	8830	195
526	20231023	110700	540927220	8830	8840	8840	8830	325
527	20231023	110600	538057020	8850	8850	8850	8850	6
528	20231023	110500	538003920	8850	8900	8900	8840	1189
529	20231023	110400	527438990	8900	8900	8900	8900	0
530	20231023	110300	527438990	8900	8900	8900	8900	3
531	20231023	110200	527412290	8890	8890	8890	8890	0
532	20231023	110100	527412290	8890	8890	8890	8890	15
533	20231023	110000	527278940	8900	8900	8910	8900	66
534	20231023	105900	526691340	8910	8910	8910	8910	18
535	20231023	105800	526530960	8910	8910	8910	8900	686
536	20231023	105700	520424130	8930	8930	8930	8930	6
537	20231023	105600	520370550	8930	8930	8930	8930	37
538	20231023	105500	520040140	8940	8940	8940	8940	0
539	20231023	105400	520040140	8940	8940	8940	8940	21
540	20231023	105300	519852400	8940	8940	8940	8940	2
541	20231023	105200	519834520	8940	8940	8940	8940	15
542	20231023	105100	519700420	8960	8960	8960	8960	1
543	20231023	105000	519691460	8910	8910	8910	8910	234
544	20231023	104900	517606520	8920	8940	8940	8920	53
545	20231023	104800	517133540	8950	8950	8950	8950	138
546	20231023	104700	515898440	8970	8970	8970	8970	0
547	20231023	104600	515898440	8970	8970	8970	8970	0
548	20231023	104500	515898440	8970	8970	8970	8970	0
549	20231023	104400	515898440	8970	8990	9000	8970	227
550	20231023	104300	513857830	8990	8990	8990	8990	2
551	20231023	104200	513839850	8990	8990	8990	8990	27
552	20231023	104100	513597120	8990	8990	8990	8990	76
553	20231023	104000	512913880	9000	9000	9000	9000	0
554	20231023	103900	512913880	9000	9000	9000	8990	248
555	20231023	103800	510681970	9000	9000	9000	9000	15
556	20231023	103700	510546970	9000	9000	9000	9000	43
557	20231023	103600	510159970	8990	8950	8990	8950	1919
558	20231023	103500	492961940	8950	8950	8950	8950	9
559	20231023	103400	492881390	8940	8940	8940	8940	26
560	20231023	103300	492648950	8940	8940	8940	8940	137
561	20231023	103200	491424170	8940	8940	8940	8940	264
562	20231023	103100	489064010	8930	8930	8930	8930	0
563	20231023	103000	489064010	8930	8930	8930	8930	0
564	20231023	102900	489064010	8930	8940	8940	8930	52
565	20231023	102800	488599330	8940	8950	8950	8940	176
566	20231023	102700	487024880	8950	8950	8950	8940	301
567	20231023	102600	484331550	8950	8900	8950	8900	1566
568	20231023	102500	470347810	8900	8900	8900	8900	0
569	20231023	102400	470347810	8900	8900	8900	8900	6
570	20231023	102300	470294410	8900	8900	8900	8890	175
571	20231023	102200	468736920	8890	8890	8890	8890	0
572	20231023	102100	468736920	8890	8890	8890	8890	0
573	20231023	102000	468736920	8890	8890	8890	8890	191
574	20231023	101900	467038930	8890	8890	8890	8890	1
575	20231023	101800	467030040	8930	8930	8930	8930	111
576	20231023	101700	466038810	8930	8930	8930	8930	0
577	20231023	101600	466038810	8930	8900	8930	8900	151
578	20231023	101500	464693720	8900	8900	8900	8900	69
579	20231023	101400	464079620	8900	8900	8900	8900	16
580	20231023	101300	463937220	8900	8900	8900	8900	0
581	20231023	101200	463937220	8900	8850	8900	8840	139
582	20231023	101100	462708220	8900	8850	8900	8850	2
583	20231023	101000	462690470	8840	8840	8840	8840	0
584	20231023	100900	462690470	8840	8900	8900	8830	454
585	20231023	100800	458665750	8900	8900	8900	8900	278
586	20231023	100700	456191550	8910	8930	8930	8910	404
587	20231023	100600	452591790	8930	8930	8930	8930	0
588	20231023	100500	452591790	8930	8930	8930	8930	74
589	20231023	100400	451930970	8930	8930	8930	8930	8
590	20231023	100300	451859530	8910	8920	8920	8910	69
591	20231023	100200	451244350	8920	8930	8930	8920	23
592	20231023	100100	451038970	8930	8930	8930	8930	1
593	20231023	100000	451030040	8920	8940	8940	8920	132
594	20231023	095900	449850360	8940	8940	8940	8940	55
595	20231023	095800	449358660	8940	8940	8940	8940	0
596	20231023	095700	449358660	8940	8930	8960	8930	330
597	20231023	095600	446411580	8910	8930	8930	8880	1558
598	20231023	095500	432554440	8940	8940	8940	8940	40
599	20231023	095400	432196840	8950	8950	8950	8950	100
600	20231023	095300	431301840	8950	8950	8950	8950	0
601	20231023	095200	431301840	8950	8950	8950	8950	0
602	20231023	095100	431301840	8950	8950	8950	8950	491
603	20231023	095000	426907390	8950	8920	8950	8920	1492
604	20231023	094900	413596890	8940	8940	8940	8940	1
605	20231023	094800	413587950	8950	8950	8950	8950	0
606	20231023	094700	413587950	8950	8940	8950	8940	10
607	20231023	094600	413498510	8940	8940	8940	8940	70
608	20231023	094500	412872710	8950	8880	8950	8880	41
609	20231023	094400	412508560	8950	8890	8950	8890	684
610	20231023	094300	406412780	8890	8890	8900	8890	185
611	20231023	094200	404766820	8900	8880	8900	8860	215
612	20231023	094100	402859880	8880	8880	8880	8880	26
613	20231023	094000	402629000	8900	8860	8900	8860	646
614	20231023	093900	396902000	8860	8860	8860	8860	104
615	20231023	093800	395980560	8880	8860	8890	8860	112
616	20231023	093700	394985020	8890	8900	8900	8890	3
617	20231023	093600	394958330	8890	8890	8890	8890	13
618	20231023	093500	394842760	8890	8890	8890	8890	1
619	20231023	093400	394833870	8860	8870	8890	8860	343
620	20231023	093300	391788180	8870	8870	8870	8870	53
621	20231023	093200	391318070	8870	8860	8870	8860	61
622	20231023	093100	390777100	8860	8810	8860	8810	114
623	20231023	093000	389772660	8850	8850	8850	8850	11
624	20231023	092900	389675310	8840	8810	8840	8810	156
625	20231023	092800	388300040	8810	8810	8810	8810	0
626	20231023	092700	388300040	8810	8850	8850	8810	12
627	20231023	092600	388194240	8800	8820	8820	8800	1127
628	20231023	092500	378274120	8800	8870	8870	8800	83
629	20231023	092400	377543370	8800	8800	8800	8800	1
630	20231023	092300	377534570	8770	8880	8880	8770	1162
631	20231023	092200	367314660	8890	8960	8970	8890	124
632	20231023	092100	366204450	8990	8910	8990	8870	874
633	20231023	092000	358422970	8920	8850	8920	8850	291
634	20231023	091900	355839570	8840	8740	8840	8730	1486
635	20231023	091800	342749930	8730	8870	8870	8730	541
636	20231023	091700	337986410	8880	8880	8880	8870	780
637	20231023	091600	331060210	8880	8950	8950	8870	4645
638	20231023	091500	289565800	8960	8990	9000	8960	1449
639	20231023	091400	276574150	9000	9040	9040	9000	317
640	20231023	091300	273719350	9000	9000	9000	8990	122
641	20231023	091200	272622290	8990	9050	9050	8990	485
642	20231023	091100	268253350	9000	8960	9050	8960	2099
643	20231023	091000	249317210	8960	8970	8970	8960	434
644	20231023	090900	245426920	8930	8970	8970	8920	4626
645	20231023	090800	204083540	8970	8970	9000	8960	1922
646	20231023	090700	186846580	9000	8910	9010	8860	5237
647	20231023	090600	139783950	8870	8920	8920	8870	837
648	20231023	090500	132323480	8920	8970	8970	8920	1794
649	20231023	090400	116256180	8970	8950	8970	8950	452
650	20231023	090300	112203490	8950	8980	8980	8920	1539
651	20231023	090200	98411200	8980	8950	8980	8950	1284
652	20231023	090100	86917250	8950	8900	8970	8900	1536
653	20231023	090000	73225760	8960	8620	8990	8620	6336