KissMeData/161580/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202500	548914050	8910	8910	8910	8910	2326
3	20231030	202400	548914050	8910	8910	8910	8910	0
4	20231030	202300	548914050	8910	8910	8910	8910	0
5	20231030	202200	548914050	8910	8910	8910	8910	0
6	20231030	202100	548914050	8910	8910	8910	8910	0
7	20231030	202000	548914050	8910	8910	8910	8910	0
8	20231030	201900	548914050	8910	8910	8910	8910	0
9	20231030	201800	548914050	8910	8910	8910	8910	0
10	20231030	201700	548914050	8910	8910	8910	8910	0
11	20231030	201600	548914050	8910	8910	8910	8910	0
12	20231030	201500	548914050	8910	8910	8910	8910	0
13	20231030	201400	548914050	8910	8910	8910	8910	0
14	20231030	201300	548914050	8910	8910	8910	8910	0
15	20231030	201200	548914050	8910	8910	8910	8910	0
16	20231030	201100	548914050	8910	8910	8910	8910	0
17	20231030	201000	548914050	8910	8910	8910	8910	0
18	20231030	200900	548914050	8910	8910	8910	8910	0
19	20231030	200800	548914050	8910	8910	8910	8910	0
20	20231030	200700	548914050	8910	8910	8910	8910	0
21	20231030	200600	548914050	8910	8910	8910	8910	0
22	20231030	200500	548914050	8910	8910	8910	8910	0
23	20231030	200400	548914050	8910	8910	8910	8910	0
24	20231030	200300	548914050	8910	8910	8910	8910	0
25	20231030	200200	548914050	8910	8910	8910	8910	0
26	20231030	200100	548914050	8910	8910	8910	8910	0
27	20231030	200000	548914050	8910	8910	8910	8910	0
28	20231030	195900	548914050	8910	8910	8910	8910	0
29	20231030	195800	548914050	8910	8910	8910	8910	0
30	20231030	195700	548914050	8910	8910	8910	8910	0
31	20231030	195600	548914050	8910	8910	8910	8910	0
32	20231030	195500	548914050	8910	8910	8910	8910	2326
33	20231030	195400	548914050	8910	8910	8910	8910	0
34	20231030	195300	548914050	8910	8910	8910	8910	0
35	20231030	195200	548914050	8910	8910	8910	8910	0
36	20231030	195100	548914050	8910	8910	8910	8910	0
37	20231030	195000	548914050	8910	8910	8910	8910	0
38	20231030	194900	548914050	8910	8910	8910	8910	0
39	20231030	194800	548914050	8910	8910	8910	8910	0
40	20231030	194700	548914050	8910	8910	8910	8910	0
41	20231030	194600	548914050	8910	8910	8910	8910	0
42	20231030	194500	548914050	8910	8910	8910	8910	0
43	20231030	194400	548914050	8910	8910	8910	8910	0
44	20231030	194300	548914050	8910	8910	8910	8910	0
45	20231030	194200	548914050	8910	8910	8910	8910	0
46	20231030	194100	548914050	8910	8910	8910	8910	0
47	20231030	194000	548914050	8910	8910	8910	8910	0
48	20231030	193900	548914050	8910	8910	8910	8910	0
49	20231030	193800	548914050	8910	8910	8910	8910	0
50	20231030	193700	548914050	8910	8910	8910	8910	0
51	20231030	193600	548914050	8910	8910	8910	8910	0
52	20231030	193500	548914050	8910	8910	8910	8910	0
53	20231030	193400	548914050	8910	8910	8910	8910	0
54	20231030	193300	548914050	8910	8910	8910	8910	0
55	20231030	193200	548914050	8910	8910	8910	8910	0
56	20231030	193100	548914050	8910	8910	8910	8910	0
57	20231030	193000	548914050	8910	8910	8910	8910	0
58	20231030	192900	548914050	8910	8910	8910	8910	0
59	20231030	192800	548914050	8910	8910	8910	8910	0
60	20231030	192700	548914050	8910	8910	8910	8910	0
61	20231030	192600	548914050	8910	8910	8910	8910	0
62	20231030	192500	548914050	8910	8910	8910	8910	2326
63	20231030	192400	548914050	8910	8910	8910	8910	0
64	20231030	192300	548914050	8910	8910	8910	8910	0
65	20231030	192200	548914050	8910	8910	8910	8910	0
66	20231030	192100	548914050	8910	8910	8910	8910	0
67	20231030	192000	548914050	8910	8910	8910	8910	0
68	20231030	191900	548914050	8910	8910	8910	8910	0
69	20231030	191800	548914050	8910	8910	8910	8910	0
70	20231030	191700	548914050	8910	8910	8910	8910	0
71	20231030	191600	548914050	8910	8910	8910	8910	0
72	20231030	191500	548914050	8910	8910	8910	8910	0
73	20231030	191400	548914050	8910	8910	8910	8910	0
74	20231030	191300	548914050	8910	8910	8910	8910	0
75	20231030	191200	548914050	8910	8910	8910	8910	0
76	20231030	191100	548914050	8910	8910	8910	8910	0
77	20231030	191000	548914050	8910	8910	8910	8910	0
78	20231030	190900	548914050	8910	8910	8910	8910	0
79	20231030	190800	548914050	8910	8910	8910	8910	0
80	20231030	190700	548914050	8910	8910	8910	8910	0
81	20231030	190600	548914050	8910	8910	8910	8910	0
82	20231030	190500	548914050	8910	8910	8910	8910	0
83	20231030	190400	548914050	8910	8910	8910	8910	0
84	20231030	190300	548914050	8910	8910	8910	8910	0
85	20231030	190200	548914050	8910	8910	8910	8910	0
86	20231030	190100	548914050	8910	8910	8910	8910	0
87	20231030	190000	548914050	8910	8910	8910	8910	0
88	20231030	185900	548914050	8910	8910	8910	8910	0
89	20231030	185800	548914050	8910	8910	8910	8910	0
90	20231030	185700	548914050	8910	8910	8910	8910	0
91	20231030	185600	548914050	8910	8910	8910	8910	0
92	20231030	185500	548914050	8910	8910	8910	8910	2326
93	20231030	185400	548914050	8910	8910	8910	8910	0
94	20231030	185300	548914050	8910	8910	8910	8910	0
95	20231030	185200	548914050	8910	8910	8910	8910	0
96	20231030	185100	548914050	8910	8910	8910	8910	0
97	20231030	185000	548914050	8910	8910	8910	8910	0
98	20231030	184900	548914050	8910	8910	8910	8910	0
99	20231030	184800	548914050	8910	8910	8910	8910	0
100	20231030	184700	548914050	8910	8910	8910	8910	0
101	20231030	184600	548914050	8910	8910	8910	8910	0
102	20231030	184500	548914050	8910	8910	8910	8910	0
103	20231030	184400	548914050	8910	8910	8910	8910	0
104	20231030	184300	548914050	8910	8910	8910	8910	0
105	20231030	184200	548914050	8910	8910	8910	8910	0
106	20231030	184100	548914050	8910	8910	8910	8910	0
107	20231030	184000	548914050	8910	8910	8910	8910	0
108	20231030	183900	548914050	8910	8910	8910	8910	0
109	20231030	183800	548914050	8910	8910	8910	8910	0
110	20231030	183700	548914050	8910	8910	8910	8910	0
111	20231030	183600	548914050	8910	8910	8910	8910	0
112	20231030	183500	548914050	8910	8910	8910	8910	0
113	20231030	183400	548914050	8910	8910	8910	8910	0
114	20231030	183300	548914050	8910	8910	8910	8910	0
115	20231030	183200	548914050	8910	8910	8910	8910	0
116	20231030	183100	548914050	8910	8910	8910	8910	0
117	20231030	183000	548914050	8910	8910	8910	8910	0
118	20231030	182900	548914050	8910	8910	8910	8910	0
119	20231030	182800	548914050	8910	8910	8910	8910	0
120	20231030	182700	548914050	8910	8910	8910	8910	0
121	20231030	182600	548914050	8910	8910	8910	8910	0
122	20231030	182500	548914050	8910	8910	8910	8910	2326
123	20231030	182400	548914050	8910	8910	8910	8910	0
124	20231030	182300	548914050	8910	8910	8910	8910	0
125	20231030	182200	548914050	8910	8910	8910	8910	0
126	20231030	182100	548914050	8910	8910	8910	8910	0
127	20231030	182000	548914050	8910	8910	8910	8910	0
128	20231030	181900	548914050	8910	8910	8910	8910	0
129	20231030	181800	548914050	8910	8910	8910	8910	0
130	20231030	181700	548914050	8910	8910	8910	8910	0
131	20231030	181600	548914050	8910	8910	8910	8910	0
132	20231030	181500	548914050	8910	8910	8910	8910	0
133	20231030	181400	548914050	8910	8910	8910	8910	0
134	20231030	181300	548914050	8910	8910	8910	8910	0
135	20231030	181200	548914050	8910	8910	8910	8910	0
136	20231030	181100	548914050	8910	8910	8910	8910	0
137	20231030	181000	548914050	8910	8910	8910	8910	0
138	20231030	180900	548914050	8910	8910	8910	8910	0
139	20231030	180800	548914050	8910	8910	8910	8910	0
140	20231030	180700	548914050	8910	8910	8910	8910	0
141	20231030	180600	548914050	8910	8910	8910	8910	0
142	20231030	180500	548914050	8910	8910	8910	8910	0
143	20231030	180400	548914050	8910	8910	8910	8910	0
144	20231030	180300	548914050	8910	8910	8910	8910	0
145	20231030	180200	548914050	8910	8910	8910	8910	0
146	20231030	180100	548914050	8910	8910	8910	8910	0
147	20231030	180000	548914050	8910	8910	8910	8910	0
148	20231030	175900	548914050	8910	8910	8910	8910	0
149	20231030	175800	548914050	8910	8910	8910	8910	0
150	20231030	175700	548914050	8910	8910	8910	8910	0
151	20231030	175600	548914050	8910	8910	8910	8910	0
152	20231030	175500	548914050	8910	8910	8910	8910	2326
153	20231030	175400	548914050	8910	8910	8910	8910	0
154	20231030	175300	548914050	8910	8910	8910	8910	0
155	20231030	175200	548914050	8910	8910	8910	8910	0
156	20231030	175100	548914050	8910	8910	8910	8910	0
157	20231030	175000	548914050	8910	8910	8910	8910	0
158	20231030	174900	548914050	8910	8910	8910	8910	0
159	20231030	174800	548914050	8910	8910	8910	8910	0
160	20231030	174700	548914050	8910	8910	8910	8910	0
161	20231030	174600	548914050	8910	8910	8910	8910	0
162	20231030	174500	548914050	8910	8910	8910	8910	0
163	20231030	174400	548914050	8910	8910	8910	8910	0
164	20231030	174300	548914050	8910	8910	8910	8910	0
165	20231030	174200	548914050	8910	8910	8910	8910	0
166	20231030	174100	548914050	8910	8910	8910	8910	0
167	20231030	174000	548914050	8910	8910	8910	8910	0
168	20231030	173900	548914050	8910	8910	8910	8910	0
169	20231030	173800	548914050	8910	8910	8910	8910	0
170	20231030	173700	548914050	8910	8910	8910	8910	0
171	20231030	173600	548914050	8910	8910	8910	8910	0
172	20231030	173500	548914050	8910	8910	8910	8910	0
173	20231030	173400	548914050	8910	8910	8910	8910	0
174	20231030	173300	548914050	8910	8910	8910	8910	0
175	20231030	173200	548914050	8910	8910	8910	8910	0
176	20231030	173100	548914050	8910	8910	8910	8910	0
177	20231030	173000	548914050	8910	8910	8910	8910	0
178	20231030	172900	548914050	8910	8910	8910	8910	0
179	20231030	172800	548914050	8910	8910	8910	8910	0
180	20231030	172700	548914050	8910	8910	8910	8910	0
181	20231030	172600	548914050	8910	8910	8910	8910	0
182	20231030	172500	548914050	8910	8910	8910	8910	2326
183	20231030	172400	548914050	8910	8910	8910	8910	0
184	20231030	172300	548914050	8910	8910	8910	8910	0
185	20231030	172200	548914050	8910	8910	8910	8910	0
186	20231030	172100	548914050	8910	8910	8910	8910	0
187	20231030	172000	548914050	8910	8910	8910	8910	0
188	20231030	171900	548914050	8910	8910	8910	8910	0
189	20231030	171800	548914050	8910	8910	8910	8910	0
190	20231030	171700	548914050	8910	8910	8910	8910	0
191	20231030	171600	548914050	8910	8910	8910	8910	0
192	20231030	171500	548914050	8910	8910	8910	8910	0
193	20231030	171400	548914050	8910	8910	8910	8910	0
194	20231030	171300	548914050	8910	8910	8910	8910	0
195	20231030	171200	548914050	8910	8910	8910	8910	0
196	20231030	171100	548914050	8910	8910	8910	8910	0
197	20231030	171000	548914050	8910	8910	8910	8910	0
198	20231030	170900	548914050	8910	8910	8910	8910	0
199	20231030	170800	548914050	8910	8910	8910	8910	0
200	20231030	170700	548914050	8910	8910	8910	8910	0
201	20231030	170600	548914050	8910	8910	8910	8910	0
202	20231030	170500	548914050	8910	8910	8910	8910	0
203	20231030	170400	548914050	8910	8910	8910	8910	0
204	20231030	170300	548914050	8910	8910	8910	8910	0
205	20231030	170200	548914050	8910	8910	8910	8910	0
206	20231030	170100	548914050	8910	8910	8910	8910	0
207	20231030	170000	548914050	8910	8910	8910	8910	0
208	20231030	165900	548914050	8910	8910	8910	8910	0
209	20231030	165800	548914050	8910	8910	8910	8910	0
210	20231030	165700	548914050	8910	8910	8910	8910	0
211	20231030	165600	548914050	8910	8910	8910	8910	0
212	20231030	165500	548914050	8910	8910	8910	8910	2326
213	20231030	165400	548914050	8910	8910	8910	8910	0
214	20231030	165300	548914050	8910	8910	8910	8910	0
215	20231030	165200	548914050	8910	8910	8910	8910	0
216	20231030	165100	548914050	8910	8910	8910	8910	0
217	20231030	165000	548914050	8910	8910	8910	8910	0
218	20231030	164900	548914050	8910	8910	8910	8910	0
219	20231030	164800	548914050	8910	8910	8910	8910	0
220	20231030	164700	548914050	8910	8910	8910	8910	0
221	20231030	164600	548914050	8910	8910	8910	8910	0
222	20231030	164500	548914050	8910	8910	8910	8910	0
223	20231030	164400	548914050	8910	8910	8910	8910	0
224	20231030	164300	548914050	8910	8910	8910	8910	0
225	20231030	164200	548914050	8910	8910	8910	8910	0
226	20231030	164100	548914050	8910	8910	8910	8910	0
227	20231030	164000	548914050	8910	8910	8910	8910	0
228	20231030	163900	548914050	8910	8910	8910	8910	0
229	20231030	163800	548914050	8910	8910	8910	8910	0
230	20231030	163700	548914050	8910	8910	8910	8910	0
231	20231030	163600	548914050	8910	8910	8910	8910	0
232	20231030	163500	548914050	8910	8910	8910	8910	0
233	20231030	163400	548914050	8910	8910	8910	8910	0
234	20231030	163300	548914050	8910	8910	8910	8910	0
235	20231030	163200	548914050	8910	8910	8910	8910	0
236	20231030	163100	548914050	8910	8910	8910	8910	0
237	20231030	163000	548914050	8910	8910	8910	8910	0
238	20231030	162900	548914050	8910	8910	8910	8910	0
239	20231030	162800	548914050	8910	8910	8910	8910	0
240	20231030	162700	548914050	8910	8910	8910	8910	0
241	20231030	162600	548914050	8910	8910	8910	8910	0
242	20231030	162500	548914050	8910	8910	8910	8910	2326
243	20231030	162400	548914050	8910	8910	8910	8910	0
244	20231030	162300	548914050	8910	8910	8910	8910	0
245	20231030	162200	548914050	8910	8910	8910	8910	0
246	20231030	162100	548914050	8910	8910	8910	8910	0
247	20231030	162000	548914050	8910	8910	8910	8910	0
248	20231030	161900	548914050	8910	8910	8910	8910	0
249	20231030	161800	548914050	8910	8910	8910	8910	0
250	20231030	161700	548914050	8910	8910	8910	8910	0
251	20231030	161600	548914050	8910	8910	8910	8910	0
252	20231030	161500	548914050	8910	8910	8910	8910	0
253	20231030	161400	548914050	8910	8910	8910	8910	0
254	20231030	161300	548914050	8910	8910	8910	8910	0
255	20231030	161200	548914050	8910	8910	8910	8910	0
256	20231030	161100	548914050	8910	8910	8910	8910	0
257	20231030	161000	548914050	8910	8910	8910	8910	0
258	20231030	160900	548914050	8910	8910	8910	8910	0
259	20231030	160800	548914050	8910	8910	8910	8910	0
260	20231030	160700	548914050	8910	8910	8910	8910	0
261	20231030	160600	548914050	8910	8910	8910	8910	0
262	20231030	160500	548914050	8910	8910	8910	8910	0
263	20231030	160400	548914050	8910	8910	8910	8910	0
264	20231030	160300	548914050	8910	8910	8910	8910	0
265	20231030	160200	548914050	8910	8910	8910	8910	0
266	20231030	160100	548914050	8910	8910	8910	8910	0
267	20231030	160000	548914050	8910	8910	8910	8910	0
268	20231030	155900	548914050	8910	8910	8910	8910	0
269	20231030	155800	548914050	8910	8910	8910	8910	0
270	20231030	155700	548914050	8910	8910	8910	8910	0
271	20231030	155600	548914050	8910	8910	8910	8910	0
272	20231030	155500	548914050	8910	8910	8910	8910	2326
273	20231030	155400	548914050	8910	8910	8910	8910	0
274	20231030	155300	548914050	8910	8910	8910	8910	0
275	20231030	155200	548914050	8910	8910	8910	8910	0
276	20231030	155100	548914050	8910	8910	8910	8910	0
277	20231030	155000	548914050	8910	8910	8910	8910	0
278	20231030	154900	548914050	8910	8910	8910	8910	0
279	20231030	154800	548914050	8910	8910	8910	8910	0
280	20231030	154700	548914050	8910	8910	8910	8910	0
281	20231030	154600	548914050	8910	8910	8910	8910	0
282	20231030	154500	548914050	8910	8910	8910	8910	0
283	20231030	154400	548914050	8910	8910	8910	8910	0
284	20231030	154300	548914050	8910	8910	8910	8910	0
285	20231030	154200	548914050	8910	8910	8910	8910	0
286	20231030	154100	548914050	8910	8910	8910	8910	0
287	20231030	154000	548914050	8910	8910	8910	8910	0
288	20231030	153900	548914050	8910	8910	8910	8910	0
289	20231030	153800	548914050	8910	8910	8910	8910	0
290	20231030	153700	548914050	8910	8910	8910	8910	0
291	20231030	153600	548914050	8910	8910	8910	8910	0
292	20231030	153500	548914050	8910	8910	8910	8910	0
293	20231030	153400	548914050	8910	8910	8910	8910	0
294	20231030	153300	548914050	8910	8910	8910	8910	0
295	20231030	153200	548914050	8910	8910	8910	8910	0
296	20231030	153100	548914050	8910	8910	8910	8910	0
297	20231030	153000	548914050	8910	8910	8910	8910	2326
298	20231030	152900	528189390	8910	8910	8910	8910	0
299	20231030	152800	528189390	8910	8910	8910	8910	0
300	20231030	152700	528189390	8910	8910	8910	8910	0
301	20231030	152600	528189390	8910	8910	8910	8910	0
302	20231030	152500	528189390	8910	8910	8910	8910	0
303	20231030	152400	528189390	8910	8910	8910	8910	0
304	20231030	152300	528189390	8910	8910	8910	8910	0
305	20231030	152200	528189390	8910	8910	8910	8910	0
306	20231030	152100	528189390	8910	8910	8910	8910	0
307	20231030	152000	528189390	8910	8910	8910	8910	0
308	20231030	151900	528189390	8910	8910	8910	8870	205
309	20231030	151800	526366640	8910	8910	8910	8870	3513
310	20231030	151700	495172570	8900	8910	8910	8900	80
311	20231030	151600	494460470	8910	8910	8910	8910	0
312	20231030	151500	494460470	8910	8900	8910	8900	96
313	20231030	151400	493606060	8910	8910	8910	8910	208
314	20231030	151300	491752780	8910	8910	8910	8910	4
315	20231030	151200	491717140	8910	8900	8910	8900	275
316	20231030	151100	489269630	8900	8890	8900	8890	107
317	20231030	151000	488318340	8890	8900	8900	8890	53
318	20231030	150900	487847160	8890	8890	8900	8890	108
319	20231030	150800	486887030	8900	8900	8900	8900	352
320	20231030	150700	483754230	8900	8900	8900	8900	502
321	20231030	150600	479286430	8910	8910	8910	8910	43
322	20231030	150500	478903300	8910	8910	8910	8910	4
323	20231030	150400	478867660	8900	8910	8910	8900	122
324	20231030	150300	477781640	8910	8910	8910	8910	1
325	20231030	150200	477772730	8900	8900	8900	8900	0
326	20231030	150100	477772730	8900	8900	8900	8900	0
327	20231030	150000	477772730	8900	8910	8910	8900	11
328	20231030	145900	477674730	8900	8910	8910	8900	65
329	20231030	145800	477096210	8910	8900	8910	8900	72
330	20231030	145700	476455210	8890	8880	8900	8880	1148
331	20231030	145600	466240560	8890	8890	8890	8890	250
332	20231030	145500	464018060	8890	8890	8890	8890	0
333	20231030	145400	464018060	8890	8890	8890	8890	0
334	20231030	145300	464018060	8890	8890	8890	8890	220
335	20231030	145200	462062260	8890	8890	8890	8890	0
336	20231030	145100	462062260	8890	8890	8890	8890	0
337	20231030	145000	462062260	8890	8890	8890	8890	146
338	20231030	144900	460764320	8890	8890	8890	8890	10
339	20231030	144800	460675420	8890	8890	8890	8890	404
340	20231030	144700	457083860	8880	8890	8890	8880	1001
341	20231030	144600	448194970	8890	8890	8890	8890	63
342	20231030	144500	447634900	8890	8890	8890	8890	1389
343	20231030	144400	435286690	8890	8890	8890	8890	1
344	20231030	144300	435277800	8890	8890	8890	8890	102
345	20231030	144200	434371020	8890	8890	8890	8890	265
346	20231030	144100	432015170	8890	8890	8890	8890	193
347	20231030	144000	430299400	8900	8900	8900	8900	0
348	20231030	143900	430299400	8900	8900	8900	8900	280
349	20231030	143800	427807400	8900	8910	8910	8900	751
350	20231030	143700	421123490	8910	8920	8920	8910	15
351	20231030	143600	420989830	8910	8910	8910	8910	7
352	20231030	143500	420927460	8920	8920	8920	8920	0
353	20231030	143400	420927460	8920	8920	8920	8920	0
354	20231030	143300	420927460	8920	8920	8920	8920	1
355	20231030	143200	420918540	8920	8920	8920	8920	0
356	20231030	143100	420918540	8920	8920	8920	8920	0
357	20231030	143000	420918540	8920	8920	8920	8920	0
358	20231030	142900	420918540	8920	8920	8920	8920	0
359	20231030	142800	420918540	8920	8920	8920	8920	90
360	20231030	142700	420115740	8910	8910	8910	8910	0
361	20231030	142600	420115740	8910	8910	8910	8910	103
362	20231030	142500	419198010	8890	8890	8890	8890	0
363	20231030	142400	419198010	8890	8890	8890	8890	0
364	20231030	142300	419198010	8890	8890	8890	8890	3
365	20231030	142200	419171340	8890	8890	8890	8890	0
366	20231030	142100	419171340	8890	8900	8900	8890	1300
367	20231030	142000	407606870	8910	8910	8910	8910	0
368	20231030	141900	407606870	8910	8910	8910	8910	0
369	20231030	141800	407606870	8910	8910	8910	8910	0
370	20231030	141700	407606870	8910	8910	8910	8910	400
371	20231030	141600	404042870	8900	8900	8900	8900	40
372	20231030	141500	403686870	8910	8910	8910	8910	0
373	20231030	141400	403686870	8910	8910	8910	8910	104
374	20231030	141300	402760230	8910	8910	8910	8910	6
375	20231030	141200	402706770	8910	8910	8910	8910	1
376	20231030	141100	402697860	8910	8910	8910	8910	0
377	20231030	141000	402697860	8910	8910	8910	8910	50
378	20231030	140900	402252360	8920	8910	8920	8910	100
379	20231030	140800	401361300	8910	8910	8910	8910	6
380	20231030	140700	401307840	8910	8910	8910	8910	299
381	20231030	140600	398643750	8910	8910	8910	8910	0
382	20231030	140500	398643750	8910	8910	8910	8910	0
383	20231030	140400	398643750	8910	8910	8910	8910	0
384	20231030	140300	398643750	8910	8910	8910	8910	0
385	20231030	140200	398643750	8910	8910	8910	8910	0
386	20231030	140100	398643750	8910	8910	8910	8910	416
387	20231030	140000	394937190	8910	8910	8910	8910	0
388	20231030	135900	394937190	8910	8910	8910	8910	1
389	20231030	135800	394928280	8910	8910	8910	8910	201
390	20231030	135700	393137370	8910	8910	8910	8910	82
391	20231030	135600	392406750	8910	8910	8910	8910	6
392	20231030	135500	392353290	8910	8930	8930	8910	3
393	20231030	135400	392326540	8940	8920	8940	8920	620
394	20231030	135300	386787670	8920	8920	8920	8920	0
395	20231030	135200	386787670	8920	8910	8920	8910	30
396	20231030	135100	386520270	8930	8930	8930	8930	0
397	20231030	135000	386520270	8930	8930	8930	8930	50
398	20231030	134900	386073770	8930	8920	8930	8920	287
399	20231030	134800	383510890	8920	8920	8920	8920	1
400	20231030	134700	383501970	8900	8900	8900	8900	20
401	20231030	134600	383323970	8910	8910	8910	8910	0
402	20231030	134500	383323970	8910	8910	8910	8910	0
403	20231030	134400	383323970	8910	8920	8920	8910	3
404	20231030	134300	383297230	8900	8900	8900	8900	114
405	20231030	134200	382282630	8900	8900	8900	8900	2
406	20231030	134100	382264830	8920	8900	8920	8900	3
407	20231030	134000	382238110	8890	8900	8900	8890	179
408	20231030	133900	380646770	8930	8930	8930	8930	0
409	20231030	133800	380646770	8930	8930	8930	8930	0
410	20231030	133700	380646770	8930	8930	8930	8930	1
411	20231030	133600	380637840	8930	8930	8930	8930	0
412	20231030	133500	380637840	8930	8930	8930	8930	1
413	20231030	133400	380628910	8910	8910	8910	8910	3
414	20231030	133300	380602180	8910	8910	8910	8910	0
415	20231030	133200	380602180	8910	8910	8910	8910	0
416	20231030	133100	380602180	8910	8890	8910	8890	2407
417	20231030	133000	359203910	8900	8890	8900	8880	1046
418	20231030	132900	349905320	8890	8890	8890	8890	0
419	20231030	132800	349905320	8890	8890	8890	8890	0
420	20231030	132700	349905320	8890	8890	8890	8890	114
421	20231030	132600	348891860	8890	8890	8890	8890	0
422	20231030	132500	348891860	8890	8890	8890	8890	0
423	20231030	132400	348891860	8890	8920	8920	8890	787
424	20231030	132300	341883140	8940	8940	8940	8940	0
425	20231030	132200	341883140	8940	8940	8940	8940	0
426	20231030	132100	341883140	8940	8940	8940	8940	0
427	20231030	132000	341883140	8940	8940	8940	8940	0
428	20231030	131900	341883140	8940	8940	8940	8940	0
429	20231030	131800	341883140	8940	8940	8940	8940	10
430	20231030	131700	341793740	8940	8940	8940	8940	0
431	20231030	131600	341793740	8940	8940	8940	8940	1
432	20231030	131500	341784800	8920	8920	8920	8920	25
433	20231030	131400	341561800	8920	8920	8920	8920	0
434	20231030	131300	341561800	8920	8920	8920	8920	0
435	20231030	131200	341561800	8920	8920	8940	8920	110
436	20231030	131100	340580580	8940	8940	8940	8940	6
437	20231030	131000	340526940	8940	8940	8940	8940	0
438	20231030	130900	340526940	8940	8940	8940	8940	0
439	20231030	130800	340526940	8940	8940	8940	8940	1
440	20231030	130700	340518000	8920	8920	8920	8920	10
441	20231030	130600	340428800	8930	8930	8930	8930	0
442	20231030	130500	340428800	8930	8930	8930	8930	30
443	20231030	130400	340160900	8930	8930	8930	8930	0
444	20231030	130300	340160900	8930	8930	8930	8930	0
445	20231030	130200	340160900	8930	8930	8930	8930	0
446	20231030	130100	340160900	8930	8930	8930	8930	3
447	20231030	130000	340134110	8940	8940	8940	8940	21
448	20231030	125900	339946370	8940	8940	8940	8940	0
449	20231030	125800	339946370	8940	8940	8940	8940	0
450	20231030	125700	339946370	8940	8940	8940	8940	6
451	20231030	125600	339892730	8940	8940	8940	8940	0
452	20231030	125500	339892730	8940	8950	8950	8940	41
453	20231030	125400	339525980	8950	8950	8950	8950	101
454	20231030	125300	338622030	8940	8940	8940	8940	200
455	20231030	125200	336834030	8950	8950	8950	8950	0
456	20231030	125100	336834030	8950	8950	8950	8950	204
457	20231030	125000	335008230	8940	8940	8940	8940	0
458	20231030	124900	335008230	8940	8940	8940	8940	1
459	20231030	124800	334999290	8940	8940	8940	8940	0
460	20231030	124700	334999290	8940	8940	8940	8940	0
461	20231030	124600	334999290	8940	8940	8940	8940	0
462	20231030	124500	334999290	8940	8940	8940	8940	250
463	20231030	124400	332764290	8940	8950	8950	8940	205
464	20231030	124300	330931460	8950	8950	8950	8950	30
465	20231030	124200	330662960	8960	8960	8960	8960	5
466	20231030	124100	330618160	8960	8960	8960	8960	0
467	20231030	124000	330618160	8960	8960	8960	8960	0
468	20231030	123900	330618160	8960	8960	8960	8960	0
469	20231030	123800	330618160	8960	8960	8960	8960	0
470	20231030	123700	330618160	8960	8960	8960	8960	6
471	20231030	123600	330564400	8960	8960	8960	8960	0
472	20231030	123500	330564400	8960	8950	8960	8950	200
473	20231030	123400	328773430	8940	8940	8940	8940	10
474	20231030	123300	328684030	8940	8940	8940	8940	0
475	20231030	123200	328684030	8940	8950	8950	8940	72
476	20231030	123100	328039750	8950	8950	8960	8950	103
477	20231030	123000	327117890	8950	8950	8950	8950	107
478	20231030	122900	326160240	8950	8950	8950	8950	97
479	20231030	122800	325292090	8950	8950	8950	8950	20
480	20231030	122700	325113090	8950	8940	8950	8940	1229
481	20231030	122600	314123730	8940	8930	8940	8930	656
482	20231030	122500	308265360	8920	8890	8920	8890	1140
483	20231030	122400	298109560	8890	8910	8910	8890	11
484	20231030	122300	298011570	8910	8910	8910	8910	3
485	20231030	122200	297984840	8890	8890	8890	8890	0
486	20231030	122100	297984840	8890	8890	8890	8890	0
487	20231030	122000	297984840	8890	8890	8890	8890	0
488	20231030	121900	297984840	8890	8890	8890	8890	0
489	20231030	121800	297984840	8890	8900	8900	8890	132
490	20231030	121700	296811260	8910	8910	8910	8910	0
491	20231030	121600	296811260	8910	8910	8910	8910	325
492	20231030	121500	293915510	8910	8910	8910	8910	402
493	20231030	121400	290333690	8910	8910	8910	8910	13
494	20231030	121300	290217860	8920	8910	8920	8910	305
495	20231030	121200	287499260	8920	8920	8920	8920	0
496	20231030	121100	287499260	8920	8920	8920	8920	1
497	20231030	121000	287490340	8920	8920	8920	8920	13
498	20231030	120900	287374380	8920	8920	8920	8920	1
499	20231030	120800	287365460	8920	8920	8920	8920	0
500	20231030	120700	287365460	8920	8920	8920	8920	120
501	20231030	120600	286295060	8920	8920	8920	8920	10
502	20231030	120500	286205860	8920	8920	8920	8920	1
503	20231030	120400	286196940	8920	8920	8920	8920	197
504	20231030	120300	284439700	8920	8920	8920	8920	0
505	20231030	120200	284439700	8920	8920	8930	8920	130
506	20231030	120100	283280000	8920	8910	8920	8910	115
507	20231030	120000	282254600	8910	8910	8910	8910	20
508	20231030	115900	282076400	8910	8900	8910	8900	1524
509	20231030	115800	268511580	8890	8890	8890	8890	200
510	20231030	115700	266733580	8880	8880	8880	8880	0
511	20231030	115600	266733580	8880	8880	8880	8880	0
512	20231030	115500	266733580	8880	8890	8890	8880	129
513	20231030	115400	265587580	8890	8890	8890	8890	0
514	20231030	115300	265587580	8890	8890	8890	8890	23
515	20231030	115200	265383110	8900	8900	8900	8900	10
516	20231030	115100	265294110	8890	8890	8890	8880	412
517	20231030	115000	261634800	8890	8880	8890	8880	95
518	20231030	114900	260790270	8860	8860	8860	8860	502
519	20231030	114800	256342550	8860	8860	8860	8860	0
520	20231030	114700	256342550	8860	8860	8860	8860	0
521	20231030	114600	256342550	8860	8860	8860	8860	0
522	20231030	114500	256342550	8860	8860	8860	8860	0
523	20231030	114400	256342550	8860	8860	8860	8860	0
524	20231030	114300	256342550	8860	8860	8860	8860	0
525	20231030	114200	256342550	8860	8860	8860	8860	0
526	20231030	114100	256342550	8860	8860	8860	8860	0
527	20231030	114000	256342550	8860	8860	8860	8860	223
528	20231030	113900	254366770	8870	8870	8870	8870	20
529	20231030	113800	254189370	8880	8880	8880	8880	0
530	20231030	113700	254189370	8880	8880	8880	8880	0
531	20231030	113600	254189370	8880	8880	8880	8880	1
532	20231030	113500	254180490	8880	8880	8880	8880	10
533	20231030	113400	254091690	8830	8830	8830	8830	0
534	20231030	113300	254091690	8830	8850	8850	8830	150
535	20231030	113200	252766170	8840	8850	8850	8840	49
536	20231030	113100	252332580	8840	8840	8840	8840	0
537	20231030	113000	252332580	8840	8840	8840	8840	0
538	20231030	112900	252332580	8840	8840	8840	8840	0
539	20231030	112800	252332580	8840	8840	8840	8840	0
540	20231030	112700	252332580	8840	8840	8840	8840	0
541	20231030	112600	252332580	8840	8880	8880	8840	70
542	20231030	112500	251713320	8880	8880	8880	8880	0
543	20231030	112400	251713320	8880	8880	8880	8880	0
544	20231030	112300	251713320	8880	8880	8880	8880	1
545	20231030	112200	251704440	8880	8880	8880	8880	3
546	20231030	112100	251677800	8880	8880	8880	8880	100
547	20231030	112000	250789800	8880	8880	8880	8880	5
548	20231030	111900	250745400	8880	8880	8880	8880	0
549	20231030	111800	250745400	8880	8880	8880	8880	0
550	20231030	111700	250745400	8880	8880	8880	8880	253
551	20231030	111600	248498760	8890	8890	8890	8890	0
552	20231030	111500	248498760	8890	8890	8890	8890	3
553	20231030	111400	248472090	8890	8890	8890	8890	8
554	20231030	111300	248400970	8890	8890	8890	8890	2
555	20231030	111200	248383190	8890	8890	8890	8890	0
556	20231030	111100	248383190	8890	8890	8890	8890	399
557	20231030	111000	244836080	8890	8890	8890	8850	79
558	20231030	110900	244135170	8890	8890	8890	8890	3
559	20231030	110800	244108500	8890	8890	8890	8890	0
560	20231030	110700	244108500	8890	8890	8890	8890	1
561	20231030	110600	244099610	8890	8890	8890	8890	4
562	20231030	110500	244064050	8890	8890	8890	8890	44
563	20231030	110400	243672890	8880	8880	8880	8880	0
564	20231030	110300	243672890	8880	8860	8880	8860	870
565	20231030	110200	235957200	8870	8870	8870	8870	0
566	20231030	110100	235957200	8870	8870	8870	8870	1
567	20231030	110000	235948330	8870	8870	8870	8870	0
568	20231030	105900	235948330	8870	8870	8870	8870	0
569	20231030	105800	235948330	8870	8870	8870	8870	0
570	20231030	105700	235948330	8870	8880	8880	8870	5
571	20231030	105600	235903950	8880	8880	8880	8880	10
572	20231030	105500	235815150	8880	8880	8880	8880	11
573	20231030	105400	235717470	8860	8860	8860	8860	20
574	20231030	105300	235540270	8860	8860	8860	8860	12
575	20231030	105200	235433950	8860	8860	8860	8860	7
576	20231030	105100	235371930	8850	8850	8850	8850	127
577	20231030	105000	234247980	8840	8840	8840	8840	32
578	20231030	104900	233965100	8850	8850	8850	8850	240
579	20231030	104800	231841100	8860	8860	8860	8860	681
580	20231030	104700	225807440	8860	8860	8860	8860	0
581	20231030	104600	225807440	8860	8860	8860	8860	30
582	20231030	104500	225541640	8850	8850	8850	8850	0
583	20231030	104400	225541640	8850	8850	8850	8850	0
584	20231030	104300	225541640	8850	8850	8850	8850	23
585	20231030	104200	225338090	8860	8860	8860	8860	285
586	20231030	104100	222812990	8850	8860	8860	8850	2
587	20231030	104000	222795280	8860	8860	8860	8860	125
588	20231030	103900	221687780	8860	8860	8860	8860	8
589	20231030	103800	221616900	8860	8860	8860	8860	0
590	20231030	103700	221616900	8860	8860	8860	8860	0
591	20231030	103600	221616900	8860	8890	8890	8860	828
592	20231030	103500	214270790	8900	8900	8900	8900	1
593	20231030	103400	214261890	8900	8900	8900	8900	1
594	20231030	103300	214252990	8880	8900	8900	8880	116
595	20231030	103200	213220860	8900	8890	8900	8890	521
596	20231030	103100	208585070	8880	8850	8880	8850	653
597	20231030	103000	202801280	8850	8850	8850	8850	0
598	20231030	102900	202801280	8850	8850	8850	8850	0
599	20231030	102800	202801280	8850	8850	8850	8850	0
600	20231030	102700	202801280	8850	8850	8850	8850	0
601	20231030	102600	202801280	8850	8850	8850	8850	2
602	20231030	102500	202783580	8850	8850	8850	8850	220
603	20231030	102400	200836580	8850	8860	8860	8850	8
604	20231030	102300	200765750	8860	8860	8860	8860	87
605	20231030	102200	199994930	8860	8860	8860	8860	0
606	20231030	102100	199994930	8860	8880	8880	8860	2095
607	20231030	102000	181432770	8880	8880	8880	8880	1000
608	20231030	101900	172552770	8890	8890	8890	8890	500
609	20231030	101800	168107770	8890	8880	8890	8880	43
610	20231030	101700	167725520	8890	8910	8910	8890	656
611	20231030	101600	161889160	8910	8910	8910	8910	0
612	20231030	101500	161889160	8910	8910	8910	8910	9
613	20231030	101400	161808970	8910	8910	8910	8890	302
614	20231030	101300	159124150	8910	8910	8910	8910	82
615	20231030	101200	158393530	8910	8880	8910	8880	1613
616	20231030	101100	144045880	8880	8880	8880	8880	112
617	20231030	101000	143051320	8880	8880	8880	8880	766
618	20231030	100900	136249240	8880	8880	8880	8880	1
619	20231030	100800	136240360	8880	8880	8890	8880	1006
620	20231030	100700	127302080	8890	8840	8890	8840	326
621	20231030	100600	124413970	8840	8840	8840	8840	4
622	20231030	100500	124378610	8840	8840	8840	8840	7
623	20231030	100400	124316730	8840	8840	8840	8840	0
624	20231030	100300	124316730	8840	8840	8840	8840	0
625	20231030	100200	124316730	8840	8840	8840	8840	0
626	20231030	100100	124316730	8840	8840	8840	8840	315
627	20231030	100000	121532130	8840	8840	8840	8840	2
628	20231030	095900	121514450	8800	8850	8850	8800	862
629	20231030	095800	113904660	8850	8850	8850	8850	19
630	20231030	095700	113736510	8850	8850	8850	8850	50
631	20231030	095600	113294010	8850	8850	8850	8850	0
632	20231030	095500	113294010	8850	8850	8850	8850	383
633	20231030	095400	109904460	8850	8850	8850	8850	58
634	20231030	095300	109391160	8850	8850	8850	8850	80
635	20231030	095200	108683160	8850	8860	8870	8850	322
636	20231030	095100	105830210	8850	8850	8850	8850	9
637	20231030	095000	105750560	8850	8840	8850	8840	400
638	20231030	094900	102213360	8840	8840	8840	8840	1
639	20231030	094800	102204520	8800	8800	8800	8800	598
640	20231030	094700	96942120	8810	8810	8810	8810	327
641	20231030	094600	94061250	8840	8840	8840	8840	2
642	20231030	094500	94043570	8850	8830	8850	8830	479
643	20231030	094400	89805680	8850	8850	8850	8840	80
644	20231030	094300	89098070	8850	8850	8850	8850	4
645	20231030	094200	89062670	8850	8850	8850	8850	5
646	20231030	094100	89018420	8850	8850	8850	8850	2
647	20231030	094000	89000720	8850	8840	8850	8840	12
648	20231030	093900	88894620	8850	8850	8850	8850	4
649	20231030	093800	88859220	8850	8850	8850	8840	8
650	20231030	093700	88788470	8860	8840	8860	8830	61
651	20231030	093600	88249240	8840	8850	8850	8840	120
652	20231030	093500	87187390	8860	8860	8860	8860	6
653	20231030	093400	87134230	8860	8860	8860	8860	224
654	20231030	093300	85149590	8860	8870	8870	8860	66
655	20231030	093200	84564210	8870	8870	8880	8870	57
656	20231030	093100	84058470	8870	8830	8870	8830	246
657	20231030	093000	81886190	8830	8830	8830	8830	6
658	20231030	092900	81833210	8800	8830	8830	8800	74
659	20231030	092800	81181890	8830	8830	8830	8830	4
660	20231030	092700	81146570	8830	8830	8830	8830	6
661	20231030	092600	81093590	8810	8840	8840	8810	103
662	20231030	092500	80185570	8840	8820	8840	8820	65
663	20231030	092400	79611240	8820	8820	8840	8810	551
664	20231030	092300	74751440	8860	8860	8860	8860	4
665	20231030	092200	74716000	8850	8860	8860	8850	11
666	20231030	092100	74618640	8860	8810	8880	8810	84
667	20231030	092000	73875040	8820	8800	8820	8800	174
668	20231030	091900	72343500	8800	8800	8800	8800	54
669	20231030	091800	71868300	8800	8780	8800	8780	165
670	20231030	091700	70419560	8780	8780	8780	8780	91
671	20231030	091600	69620580	8770	8770	8770	8770	5
672	20231030	091500	69576730	8770	8780	8780	8770	40
673	20231030	091400	69225580	8780	8720	8780	8720	638
674	20231030	091300	63658750	8720	8720	8720	8720	6
675	20231030	091200	63606430	8730	8700	8730	8700	310
676	20231030	091100	60909300	8700	8700	8700	8690	269
677	20231030	091000	58570240	8700	8700	8700	8700	3
678	20231030	090900	58544140	8680	8710	8710	8680	312
679	20231030	090800	55829840	8720	8760	8760	8720	1275
680	20231030	090700	44688090	8760	8770	8770	8760	551
681	20231030	090600	39857830	8770	8750	8790	8750	119
682	20231030	090500	38816210	8790	8790	8790	8790	4
683	20231030	090400	38781050	8790	8790	8790	8760	21
684	20231030	090300	38596910	8790	8810	8810	8770	27
685	20231030	090200	38359840	8810	8810	8810	8810	54
686	20231030	090100	37884100	8820	8730	8820	8730	2213
687	20231030	090000	18491210	8740	8650	8740	8650	2133