KissMeData/011000/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185500	357238115	2930	2930	2930	2930	1601
3	20231030	185400	357238115	2930	2930	2930	2930	0
4	20231030	185300	357238115	2930	2930	2930	2930	0
5	20231030	185200	357238115	2930	2930	2930	2930	0
6	20231030	185100	357238115	2930	2930	2930	2930	0
7	20231030	185000	357238115	2930	2930	2930	2930	0
8	20231030	184900	357238115	2930	2930	2930	2930	0
9	20231030	184800	357238115	2930	2930	2930	2930	0
10	20231030	184700	357238115	2930	2930	2930	2930	0
11	20231030	184600	357238115	2930	2930	2930	2930	0
12	20231030	184500	357238115	2930	2930	2930	2930	0
13	20231030	184400	357238115	2930	2930	2930	2930	0
14	20231030	184300	357238115	2930	2930	2930	2930	0
15	20231030	184200	357238115	2930	2930	2930	2930	0
16	20231030	184100	357238115	2930	2930	2930	2930	0
17	20231030	184000	357238115	2930	2930	2930	2930	0
18	20231030	183900	357238115	2930	2930	2930	2930	0
19	20231030	183800	357238115	2930	2930	2930	2930	0
20	20231030	183700	357238115	2930	2930	2930	2930	0
21	20231030	183600	357238115	2930	2930	2930	2930	0
22	20231030	183500	357238115	2930	2930	2930	2930	0
23	20231030	183400	357238115	2930	2930	2930	2930	0
24	20231030	183300	357238115	2930	2930	2930	2930	0
25	20231030	183200	357238115	2930	2930	2930	2930	0
26	20231030	183100	357238115	2930	2930	2930	2930	0
27	20231030	183000	357238115	2930	2930	2930	2930	0
28	20231030	182900	357238115	2930	2930	2930	2930	0
29	20231030	182800	357238115	2930	2930	2930	2930	0
30	20231030	182700	357238115	2930	2930	2930	2930	0
31	20231030	182600	357238115	2930	2930	2930	2930	0
32	20231030	182500	357238115	2930	2930	2930	2930	1601
33	20231030	182400	357238115	2930	2930	2930	2930	0
34	20231030	182300	357238115	2930	2930	2930	2930	0
35	20231030	182200	357238115	2930	2930	2930	2930	0
36	20231030	182100	357238115	2930	2930	2930	2930	0
37	20231030	182000	357238115	2930	2930	2930	2930	0
38	20231030	181900	357238115	2930	2930	2930	2930	0
39	20231030	181800	357238115	2930	2930	2930	2930	0
40	20231030	181700	357238115	2930	2930	2930	2930	0
41	20231030	181600	357238115	2930	2930	2930	2930	0
42	20231030	181500	357238115	2930	2930	2930	2930	0
43	20231030	181400	357238115	2930	2930	2930	2930	0
44	20231030	181300	357238115	2930	2930	2930	2930	0
45	20231030	181200	357238115	2930	2930	2930	2930	0
46	20231030	181100	357238115	2930	2930	2930	2930	0
47	20231030	181000	357238115	2930	2930	2930	2930	0
48	20231030	180900	357238115	2930	2930	2930	2930	0
49	20231030	180800	357238115	2930	2930	2930	2930	0
50	20231030	180700	357238115	2930	2930	2930	2930	0
51	20231030	180600	357238115	2930	2930	2930	2930	0
52	20231030	180500	357238115	2930	2930	2930	2930	0
53	20231030	180400	357238115	2930	2930	2930	2930	0
54	20231030	180300	357238115	2930	2930	2930	2930	0
55	20231030	180200	357238115	2930	2930	2930	2930	0
56	20231030	180100	357238115	2930	2930	2930	2930	0
57	20231030	180000	357238115	2930	2930	2930	2930	0
58	20231030	175900	357238115	2930	2930	2930	2930	0
59	20231030	175800	357238115	2930	2930	2930	2930	0
60	20231030	175700	357238115	2930	2930	2930	2930	0
61	20231030	175600	357238115	2930	2930	2930	2930	0
62	20231030	175500	357238115	2930	2930	2930	2930	1601
63	20231030	175400	357238115	2930	2930	2930	2930	0
64	20231030	175300	357238115	2930	2930	2930	2930	0
65	20231030	175200	357238115	2930	2930	2930	2930	0
66	20231030	175100	357238115	2930	2930	2930	2930	0
67	20231030	175000	357238115	2930	2930	2930	2930	0
68	20231030	174900	357238115	2930	2930	2930	2930	0
69	20231030	174800	357238115	2930	2930	2930	2930	0
70	20231030	174700	357238115	2930	2930	2930	2930	0
71	20231030	174600	357238115	2930	2930	2930	2930	0
72	20231030	174500	357238115	2930	2930	2930	2930	0
73	20231030	174400	357238115	2930	2930	2930	2930	0
74	20231030	174300	357238115	2930	2930	2930	2930	0
75	20231030	174200	357238115	2930	2930	2930	2930	0
76	20231030	174100	357238115	2930	2930	2930	2930	0
77	20231030	174000	357238115	2930	2930	2930	2930	0
78	20231030	173900	357238115	2930	2930	2930	2930	0
79	20231030	173800	357238115	2930	2930	2930	2930	0
80	20231030	173700	357238115	2930	2930	2930	2930	0
81	20231030	173600	357238115	2930	2930	2930	2930	0
82	20231030	173500	357238115	2930	2930	2930	2930	0
83	20231030	173400	357238115	2930	2930	2930	2930	0
84	20231030	173300	357238115	2930	2930	2930	2930	0
85	20231030	173200	357238115	2930	2930	2930	2930	0
86	20231030	173100	357238115	2930	2930	2930	2930	0
87	20231030	173000	357238115	2930	2930	2930	2930	0
88	20231030	172900	357238115	2930	2930	2930	2930	0
89	20231030	172800	357238115	2930	2930	2930	2930	0
90	20231030	172700	357238115	2930	2930	2930	2930	0
91	20231030	172600	357238115	2930	2930	2930	2930	0
92	20231030	172500	357238115	2930	2930	2930	2930	1601
93	20231030	172400	357238115	2930	2930	2930	2930	0
94	20231030	172300	357238115	2930	2930	2930	2930	0
95	20231030	172200	357238115	2930	2930	2930	2930	0
96	20231030	172100	357238115	2930	2930	2930	2930	0
97	20231030	172000	357238115	2930	2930	2930	2930	0
98	20231030	171900	357238115	2930	2930	2930	2930	0
99	20231030	171800	357238115	2930	2930	2930	2930	0
100	20231030	171700	357238115	2930	2930	2930	2930	0
101	20231030	171600	357238115	2930	2930	2930	2930	0
102	20231030	171500	357238115	2930	2930	2930	2930	0
103	20231030	171400	357238115	2930	2930	2930	2930	0
104	20231030	171300	357238115	2930	2930	2930	2930	0
105	20231030	171200	357238115	2930	2930	2930	2930	0
106	20231030	171100	357238115	2930	2930	2930	2930	0
107	20231030	171000	357238115	2930	2930	2930	2930	0
108	20231030	170900	357238115	2930	2930	2930	2930	0
109	20231030	170800	357238115	2930	2930	2930	2930	0
110	20231030	170700	357238115	2930	2930	2930	2930	0
111	20231030	170600	357238115	2930	2930	2930	2930	0
112	20231030	170500	357238115	2930	2930	2930	2930	0
113	20231030	170400	357238115	2930	2930	2930	2930	0
114	20231030	170300	357238115	2930	2930	2930	2930	0
115	20231030	170200	357238115	2930	2930	2930	2930	0
116	20231030	170100	357238115	2930	2930	2930	2930	0
117	20231030	170000	357238115	2930	2930	2930	2930	0
118	20231030	165900	357238115	2930	2930	2930	2930	0
119	20231030	165800	357238115	2930	2930	2930	2930	0
120	20231030	165700	357238115	2930	2930	2930	2930	0
121	20231030	165600	357238115	2930	2930	2930	2930	0
122	20231030	165500	357238115	2930	2930	2930	2930	1601
123	20231030	165400	357238115	2930	2930	2930	2930	0
124	20231030	165300	357238115	2930	2930	2930	2930	0
125	20231030	165200	357238115	2930	2930	2930	2930	0
126	20231030	165100	357238115	2930	2930	2930	2930	0
127	20231030	165000	357238115	2930	2930	2930	2930	0
128	20231030	164900	357238115	2930	2930	2930	2930	0
129	20231030	164800	357238115	2930	2930	2930	2930	0
130	20231030	164700	357238115	2930	2930	2930	2930	0
131	20231030	164600	357238115	2930	2930	2930	2930	0
132	20231030	164500	357238115	2930	2930	2930	2930	0
133	20231030	164400	357238115	2930	2930	2930	2930	0
134	20231030	164300	357238115	2930	2930	2930	2930	0
135	20231030	164200	357238115	2930	2930	2930	2930	0
136	20231030	164100	357238115	2930	2930	2930	2930	0
137	20231030	164000	357238115	2930	2930	2930	2930	0
138	20231030	163900	357238115	2930	2930	2930	2930	0
139	20231030	163800	357238115	2930	2930	2930	2930	0
140	20231030	163700	357238115	2930	2930	2930	2930	0
141	20231030	163600	357238115	2930	2930	2930	2930	0
142	20231030	163500	357238115	2930	2930	2930	2930	0
143	20231030	163400	357238115	2930	2930	2930	2930	0
144	20231030	163300	357238115	2930	2930	2930	2930	0
145	20231030	163200	357238115	2930	2930	2930	2930	0
146	20231030	163100	357238115	2930	2930	2930	2930	0
147	20231030	163000	357238115	2930	2930	2930	2930	0
148	20231030	162900	357238115	2930	2930	2930	2930	0
149	20231030	162800	357238115	2930	2930	2930	2930	0
150	20231030	162700	357238115	2930	2930	2930	2930	0
151	20231030	162600	357238115	2930	2930	2930	2930	0
152	20231030	162500	357238115	2930	2930	2930	2930	1601
153	20231030	162400	357238115	2930	2930	2930	2930	0
154	20231030	162300	357238115	2930	2930	2930	2930	0
155	20231030	162200	357238115	2930	2930	2930	2930	0
156	20231030	162100	357238115	2930	2930	2930	2930	0
157	20231030	162000	357238115	2930	2930	2930	2930	0
158	20231030	161900	357238115	2930	2930	2930	2930	0
159	20231030	161800	357238115	2930	2930	2930	2930	0
160	20231030	161700	357238115	2930	2930	2930	2930	0
161	20231030	161600	357238115	2930	2930	2930	2930	0
162	20231030	161500	357238115	2930	2930	2930	2930	0
163	20231030	161400	357238115	2930	2930	2930	2930	0
164	20231030	161300	357238115	2930	2930	2930	2930	0
165	20231030	161200	357238115	2930	2930	2930	2930	0
166	20231030	161100	357238115	2930	2930	2930	2930	0
167	20231030	161000	357238115	2930	2930	2930	2930	0
168	20231030	160900	357238115	2930	2930	2930	2930	0
169	20231030	160800	357238115	2930	2930	2930	2930	0
170	20231030	160700	357238115	2930	2930	2930	2930	0
171	20231030	160600	357238115	2930	2930	2930	2930	0
172	20231030	160500	357238115	2930	2930	2930	2930	0
173	20231030	160400	357238115	2930	2930	2930	2930	0
174	20231030	160300	357238115	2930	2930	2930	2930	0
175	20231030	160200	357238115	2930	2930	2930	2930	0
176	20231030	160100	357238115	2930	2930	2930	2930	0
177	20231030	160000	357238115	2930	2930	2930	2930	0
178	20231030	155900	357238115	2930	2930	2930	2930	0
179	20231030	155800	357238115	2930	2930	2930	2930	0
180	20231030	155700	357238115	2930	2930	2930	2930	0
181	20231030	155600	357238115	2930	2930	2930	2930	0
182	20231030	155500	357238115	2930	2930	2930	2930	1601
183	20231030	155400	357238115	2930	2930	2930	2930	0
184	20231030	155300	357238115	2930	2930	2930	2930	0
185	20231030	155200	357238115	2930	2930	2930	2930	0
186	20231030	155100	357238115	2930	2930	2930	2930	0
187	20231030	155000	357238115	2930	2930	2930	2930	0
188	20231030	154900	357238115	2930	2930	2930	2930	0
189	20231030	154800	357238115	2930	2930	2930	2930	0
190	20231030	154700	357238115	2930	2930	2930	2930	0
191	20231030	154600	357238115	2930	2930	2930	2930	0
192	20231030	154500	357238115	2930	2930	2930	2930	0
193	20231030	154400	357238115	2930	2930	2930	2930	0
194	20231030	154300	357238115	2930	2930	2930	2930	0
195	20231030	154200	357238115	2930	2930	2930	2930	0
196	20231030	154100	357238115	2930	2930	2930	2930	0
197	20231030	154000	357238115	2930	2930	2930	2930	0
198	20231030	153900	357238115	2930	2930	2930	2930	0
199	20231030	153800	357238115	2930	2930	2930	2930	0
200	20231030	153700	357238115	2930	2930	2930	2930	0
201	20231030	153600	357238115	2930	2930	2930	2930	0
202	20231030	153500	357238115	2930	2930	2930	2930	0
203	20231030	153400	357238115	2930	2930	2930	2930	0
204	20231030	153300	357238115	2930	2930	2930	2930	0
205	20231030	153200	357238115	2930	2930	2930	2930	0
206	20231030	153100	357238115	2930	2930	2930	2930	0
207	20231030	153000	357238115	2930	2930	2930	2930	1601
208	20231030	152900	352547185	2920	2920	2920	2920	0
209	20231030	152800	352547185	2920	2920	2920	2920	0
210	20231030	152700	352547185	2920	2920	2920	2920	0
211	20231030	152600	352547185	2920	2920	2920	2920	0
212	20231030	152500	352547185	2920	2920	2920	2920	0
213	20231030	152400	352547185	2920	2920	2920	2920	0
214	20231030	152300	352547185	2920	2920	2920	2920	0
215	20231030	152200	352547185	2920	2920	2920	2920	0
216	20231030	152100	352547185	2920	2920	2920	2920	0
217	20231030	152000	352547185	2920	2920	2920	2920	0
218	20231030	151900	352547185	2920	2915	2935	2915	3474
219	20231030	151800	342387110	2915	2915	2925	2915	68
220	20231030	151700	342188845	2920	2910	2920	2910	313
221	20231030	151600	341276735	2910	2915	2930	2905	352
222	20231030	151500	340250930	2930	2930	2930	2925	580
223	20231030	151400	338554135	2925	2920	2925	2920	231
224	20231030	151300	337878465	2925	2925	2925	2915	704
225	20231030	151200	335826265	2925	2925	2925	2925	4
226	20231030	151100	335814565	2915	2910	2915	2910	317
227	20231030	151000	334891775	2915	2915	2915	2915	336
228	20231030	150900	333912335	2915	2915	2915	2915	204
229	20231030	150800	333317675	2925	2920	2925	2915	782
230	20231030	150700	331037350	2915	2915	2915	2915	0
231	20231030	150600	331037350	2915	2915	2915	2915	1
232	20231030	150500	331034435	2930	2930	2930	2930	76
233	20231030	150400	330811755	2930	2925	2930	2925	28
234	20231030	150300	330729775	2910	2920	2920	2910	581
235	20231030	150200	329038025	2910	2910	2910	2910	30
236	20231030	150100	328950725	2910	2915	2915	2910	11
237	20231030	150000	328918710	2920	2915	2920	2915	200
238	20231030	145900	328334780	2915	2915	2915	2915	560
239	20231030	145800	326702380	2915	2915	2915	2915	50
240	20231030	145700	326556630	2915	2915	2915	2915	1
241	20231030	145600	326553715	2915	2910	2915	2900	1723
242	20231030	145500	321553220	2915	2915	2915	2915	13
243	20231030	145400	321515325	2915	2915	2915	2915	816
244	20231030	145300	319136685	2915	2910	2915	2900	1896
245	20231030	145200	313626815	2915	2915	2915	2915	0
246	20231030	145100	313626815	2915	2915	2915	2915	153
247	20231030	145000	313180820	2915	2915	2915	2915	0
248	20231030	144900	313180820	2915	2910	2915	2910	27
249	20231030	144800	313102245	2905	2905	2905	2905	0
250	20231030	144700	313102245	2905	2905	2905	2905	258
251	20231030	144600	312352755	2920	2920	2920	2920	3
252	20231030	144500	312343995	2905	2905	2905	2905	80
253	20231030	144400	312111595	2905	2905	2905	2905	0
254	20231030	144300	312111595	2905	2905	2905	2905	164
255	20231030	144200	311635175	2925	2925	2925	2925	10
256	20231030	144100	311605925	2905	2905	2905	2905	0
257	20231030	144000	311605925	2905	2905	2905	2905	36
258	20231030	143900	311501345	2910	2930	2930	2910	2
259	20231030	143800	311495505	2905	2905	2905	2905	0
260	20231030	143700	311495505	2905	2905	2905	2905	608
261	20231030	143600	309729265	2905	2905	2910	2905	697
262	20231030	143500	307704475	2905	2905	2910	2905	136
263	20231030	143400	307309385	2905	2910	2910	2905	206
264	20231030	143300	306710845	2910	2910	2915	2910	139
265	20231030	143200	306306250	2910	2910	2910	2910	248
266	20231030	143100	305584570	2910	2910	2910	2910	320
267	20231030	143000	304653370	2910	2915	2915	2910	398
268	20231030	142900	303494180	2925	2925	2925	2925	0
269	20231030	142800	303494180	2925	2925	2925	2925	0
270	20231030	142700	303494180	2925	2925	2925	2925	1
271	20231030	142600	303491255	2915	2915	2915	2915	0
272	20231030	142500	303491255	2915	2915	2915	2915	0
273	20231030	142400	303491255	2915	2915	2915	2915	0
274	20231030	142300	303491255	2915	2915	2915	2915	0
275	20231030	142200	303491255	2915	2915	2915	2915	0
276	20231030	142100	303491255	2915	2915	2915	2915	0
277	20231030	142000	303491255	2915	2915	2915	2915	0
278	20231030	141900	303491255	2915	2930	2930	2915	104
279	20231030	141800	303188035	2930	2930	2930	2930	0
280	20231030	141700	303188035	2930	2930	2930	2930	0
281	20231030	141600	303188035	2930	2930	2930	2930	0
282	20231030	141500	303188035	2930	2930	2930	2930	0
283	20231030	141400	303188035	2930	2930	2930	2930	6
284	20231030	141300	303170455	2935	2935	2935	2935	0
285	20231030	141200	303170455	2935	2935	2935	2935	28
286	20231030	141100	303088275	2920	2920	2920	2920	41
287	20231030	141000	302968555	2920	2930	2930	2920	1497
288	20231030	140900	298595045	2930	2930	2930	2930	0
289	20231030	140800	298595045	2930	2930	2930	2930	59
290	20231030	140700	298422175	2930	2930	2930	2930	30
291	20231030	140600	298334275	2930	2930	2930	2930	0
292	20231030	140500	298334275	2930	2930	2930	2930	72
293	20231030	140400	298123315	2935	2935	2935	2935	0
294	20231030	140300	298123315	2935	2935	2935	2935	5
295	20231030	140200	298108640	2935	2935	2935	2935	26
296	20231030	140100	298032330	2935	2930	2935	2930	615
297	20231030	140000	296229965	2930	2930	2930	2930	16
298	20231030	135900	296183085	2930	2925	2930	2925	7
299	20231030	135800	296162600	2925	2925	2925	2925	322
300	20231030	135700	295220750	2920	2920	2920	2920	0
301	20231030	135600	295220750	2920	2920	2920	2920	171
302	20231030	135500	294721430	2920	2920	2920	2920	1
303	20231030	135400	294718510	2920	2920	2920	2920	1
304	20231030	135300	294715590	2910	2925	2925	2910	64
305	20231030	135200	294528600	2910	2910	2910	2910	0
306	20231030	135100	294528600	2910	2910	2910	2910	81
307	20231030	135000	294292890	2910	2910	2910	2910	0
308	20231030	134900	294292890	2910	2920	2920	2910	939
309	20231030	134800	291556810	2915	2920	2920	2915	830
310	20231030	134700	289137355	2920	2920	2920	2915	211
311	20231030	134600	288522235	2920	2920	2920	2920	10
312	20231030	134500	288493035	2920	2925	2925	2920	97
313	20231030	134400	288209790	2925	2925	2925	2925	1
314	20231030	134300	288206865	2920	2920	2920	2920	0
315	20231030	134200	288206865	2920	2920	2920	2920	0
316	20231030	134100	288206865	2920	2920	2920	2920	1102
317	20231030	134000	284989025	2920	2920	2920	2920	0
318	20231030	133900	284989025	2920	2920	2920	2920	1
319	20231030	133800	284986105	2920	2925	2925	2920	932
320	20231030	133700	282264615	2920	2925	2925	2920	206
321	20231030	133600	281662565	2925	2925	2925	2925	863
322	20231030	133500	279138290	2925	2925	2925	2925	0
323	20231030	133400	279138290	2925	2925	2925	2925	0
324	20231030	133300	279138290	2925	2925	2925	2925	0
325	20231030	133200	279138290	2925	2925	2925	2925	7
326	20231030	133100	279117815	2940	2940	2940	2940	1
327	20231030	133000	279114875	2940	2930	2940	2930	15
328	20231030	132900	279070915	2930	2930	2935	2930	2653
329	20231030	132800	271284370	2930	2935	2935	2930	3
330	20231030	132700	271275570	2930	2935	2935	2930	1505
331	20231030	132600	266865015	2935	2935	2940	2930	232
332	20231030	132500	266184585	2940	2935	2940	2935	3
333	20231030	132400	266175770	2940	2940	2940	2935	195
334	20231030	132300	265602870	2945	2945	2945	2945	47
335	20231030	132200	265464455	2935	2935	2935	2935	101
336	20231030	132100	265168020	2945	2935	2945	2935	3
337	20231030	132000	265159195	2935	2935	2935	2935	3
338	20231030	131900	265150390	2945	2945	2945	2945	71
339	20231030	131800	264941295	2945	2935	2945	2935	7
340	20231030	131700	264920740	2935	2935	2935	2935	0
341	20231030	131600	264920740	2935	2935	2935	2935	12
342	20231030	131500	264885520	2935	2935	2935	2935	18
343	20231030	131400	264832690	2935	2945	2945	2935	2
344	20231030	131300	264826810	2945	2945	2945	2945	1
345	20231030	131200	264823865	2945	2945	2945	2945	1
346	20231030	131100	264820920	2945	2945	2945	2945	23
347	20231030	131000	264753185	2935	2935	2935	2935	87
348	20231030	130900	264497840	2935	2935	2935	2935	4
349	20231030	130800	264486100	2935	2945	2945	2935	4
350	20231030	130700	264474340	2945	2945	2945	2945	16
351	20231030	130600	264427220	2940	2940	2940	2940	4
352	20231030	130500	264415460	2930	2930	2930	2930	0
353	20231030	130400	264415460	2930	2930	2930	2930	6
354	20231030	130300	264397880	2930	2945	2945	2930	142
355	20231030	130200	263981325	2945	2940	2945	2940	2
356	20231030	130100	263975440	2940	2935	2940	2935	2
357	20231030	130000	263969565	2935	2950	2950	2935	235
358	20231030	125900	263279685	2950	2940	2950	2940	3
359	20231030	125800	263270845	2940	2940	2940	2940	120
360	20231030	125700	262918045	2940	2940	2950	2940	325
361	20231030	125600	261962525	2950	2950	2950	2950	1
362	20231030	125500	261959575	2950	2940	2950	2940	4
363	20231030	125400	261947805	2945	2950	2950	2945	33
364	20231030	125300	261850610	2945	2945	2945	2945	324
365	20231030	125200	260896430	2940	2940	2940	2940	10
366	20231030	125100	260867030	2940	2940	2940	2940	1
367	20231030	125000	260864090	2940	2945	2945	2940	23
368	20231030	124900	260796360	2945	2940	2945	2940	621
369	20231030	124800	258970600	2940	2940	2940	2935	4
370	20231030	124700	258958845	2940	2940	2940	2940	18
371	20231030	124600	258905925	2935	2935	2935	2935	601
372	20231030	124500	257141990	2935	2935	2935	2935	1
373	20231030	124400	257139055	2935	2940	2940	2935	49
374	20231030	124300	256995235	2940	2940	2940	2940	3
375	20231030	124200	256986415	2940	2940	2940	2940	214
376	20231030	124100	256357255	2935	2935	2935	2935	8
377	20231030	124000	256333775	2940	2940	2940	2940	127
378	20231030	123900	255960395	2940	2940	2940	2940	41
379	20231030	123800	255839855	2935	2945	2945	2935	5
380	20231030	123700	255825155	2945	2945	2945	2945	1
381	20231030	123600	255822210	2940	2940	2940	2940	843
382	20231030	123500	253343790	2930	2935	2940	2930	84
383	20231030	123400	253097520	2935	2940	2940	2935	168
384	20231030	123300	252603610	2940	2945	2945	2940	35
385	20231030	123200	252500675	2945	2945	2945	2940	357
386	20231030	123100	251449315	2945	2945	2945	2945	9
387	20231030	123000	251422810	2945	2945	2945	2945	131
388	20231030	122900	251037015	2950	2950	2950	2950	7
389	20231030	122800	251016365	2950	2950	2950	2950	103
390	20231030	122700	250712515	2950	2950	2950	2950	1
391	20231030	122600	250709565	2950	2950	2950	2945	12
392	20231030	122500	250674215	2950	2945	2950	2945	533
393	20231030	122400	249104420	2940	2940	2940	2940	0
394	20231030	122300	249104420	2940	2935	2940	2935	1001
395	20231030	122200	246162475	2935	2935	2935	2935	0
396	20231030	122100	246162475	2935	2935	2935	2935	0
397	20231030	122000	246162475	2935	2935	2935	2935	3
398	20231030	121900	246153670	2935	2935	2935	2935	0
399	20231030	121800	246153670	2935	2935	2935	2935	0
400	20231030	121700	246153670	2935	2935	2935	2935	348
401	20231030	121600	245132290	2930	2930	2930	2930	165
402	20231030	121500	244648840	2930	2935	2935	2930	808
403	20231030	121400	242281395	2935	2935	2935	2935	54
404	20231030	121300	242122905	2935	2935	2935	2935	12
405	20231030	121200	242087685	2935	2935	2935	2935	0
406	20231030	121100	242087685	2935	2935	2935	2935	0
407	20231030	121000	242087685	2935	2935	2935	2935	1
408	20231030	120900	242084750	2930	2930	2935	2930	307
409	20231030	120800	241185225	2935	2935	2935	2935	0
410	20231030	120700	241185225	2935	2935	2935	2935	172
411	20231030	120600	240680405	2935	2935	2935	2935	0
412	20231030	120500	240680405	2935	2935	2935	2935	4
413	20231030	120400	240668665	2930	2930	2930	2930	4
414	20231030	120300	240656945	2930	2930	2930	2930	0
415	20231030	120200	240656945	2930	2935	2935	2930	29
416	20231030	120100	240571955	2930	2935	2935	2930	163
417	20231030	120000	240093560	2940	2940	2940	2940	45
418	20231030	115900	239961260	2940	2940	2940	2940	13
419	20231030	115800	239923040	2945	2935	2945	2935	2
420	20231030	115700	239917160	2935	2935	2935	2935	24
421	20231030	115600	239846720	2935	2935	2935	2935	5
422	20231030	115500	239832045	2935	2935	2935	2935	50
423	20231030	115400	239685295	2935	2930	2935	2930	110
424	20231030	115300	239362495	2930	2930	2930	2930	1
425	20231030	115200	239359565	2930	2930	2930	2930	2100
426	20231030	115100	233206565	2935	2935	2935	2935	138
427	20231030	115000	232801535	2935	2955	2955	2935	229
428	20231030	114900	232128920	2955	2950	2955	2950	60
429	20231030	114800	231951650	2950	2950	2950	2950	2
430	20231030	114700	231945750	2950	2950	2950	2950	4
431	20231030	114600	231933950	2955	2935	2955	2935	106
432	20231030	114500	231620740	2935	2950	2960	2930	1201
433	20231030	114400	228067735	2955	2950	2955	2950	500
434	20231030	114300	226592725	2950	2930	2950	2930	5670
435	20231030	114200	209893100	2930	2930	2930	2930	3
436	20231030	114100	209884310	2920	2920	2920	2920	30
437	20231030	114000	209796710	2920	2920	2920	2920	0
438	20231030	113900	209796710	2920	2920	2920	2920	0
439	20231030	113800	209796710	2920	2920	2920	2920	14
440	20231030	113700	209755830	2930	2930	2935	2930	561
441	20231030	113600	208111930	2935	2935	2935	2935	1
442	20231030	113500	208108995	2935	2940	2940	2930	532
443	20231030	113400	206550090	2930	2930	2930	2930	0
444	20231030	113300	206550090	2930	2940	2940	2930	73
445	20231030	113200	206336190	2940	2940	2940	2940	1001
446	20231030	113100	203393250	2940	2940	2940	2930	104
447	20231030	113000	203088000	2930	2930	2930	2930	171
448	20231030	112900	202586970	2930	2930	2930	2930	0
449	20231030	112800	202586970	2930	2930	2930	2930	180
450	20231030	112700	202059570	2930	2930	2930	2930	20
451	20231030	112600	202000970	2930	2940	2940	2930	62
452	20231030	112500	201819175	2930	2930	2930	2930	13
453	20231030	112400	201781085	2930	2930	2930	2930	1
454	20231030	112300	201778155	2915	2920	2920	2915	732
455	20231030	112200	199644240	2930	2930	2930	2930	0
456	20231030	112100	199644240	2930	2930	2930	2930	31
457	20231030	112000	199553410	2930	2930	2930	2930	2
458	20231030	111900	199547550	2930	2940	2940	2930	2
459	20231030	111800	199541680	2940	2940	2940	2940	52
460	20231030	111700	199388800	2930	2930	2930	2930	2
461	20231030	111600	199382940	2940	2935	2940	2935	2
462	20231030	111500	199377065	2930	2930	2930	2930	29
463	20231030	111400	199292095	2940	2935	2940	2935	2
464	20231030	111300	199286220	2915	2915	2915	2915	0
465	20231030	111200	199286220	2915	2940	2940	2915	405
466	20231030	111100	198099755	2930	2915	2930	2915	456
467	20231030	111000	196768565	2930	2940	2940	2915	1116
468	20231030	110900	193498590	2940	2930	2940	2930	552
469	20231030	110800	191880860	2930	2920	2930	2920	856
470	20231030	110700	189376100	2930	2920	2930	2920	500
471	20231030	110600	187915100	2920	2940	2940	2920	78
472	20231030	110500	187685820	2940	2935	2940	2935	520
473	20231030	110400	186157545	2935	2935	2935	2925	70
474	20231030	110300	185952775	2935	2925	2935	2925	5
475	20231030	110200	185938140	2935	2930	2935	2930	7
476	20231030	110100	185917620	2925	2925	2925	2925	9
477	20231030	110000	185891295	2925	2930	2930	2925	22
478	20231030	105900	185826910	2930	2925	2930	2925	3
479	20231030	105800	185818130	2925	2930	2930	2925	3
480	20231030	105700	185809350	2930	2930	2930	2930	0
481	20231030	105600	185809350	2930	2920	2930	2920	506
482	20231030	105500	184326790	2930	2930	2935	2930	111
483	20231030	105400	184001555	2925	2930	2930	2925	31
484	20231030	105300	183910735	2930	2925	2930	2920	1010
485	20231030	105200	180956480	2925	2930	2930	2925	5
486	20231030	105100	180941850	2925	2925	2925	2925	2
487	20231030	105000	180936000	2915	2915	2915	2915	4
488	20231030	104900	180924340	2915	2915	2915	2915	4
489	20231030	104800	180912680	2915	2940	2945	2915	227
490	20231030	104700	180245970	2945	2940	2945	2940	33
491	20231030	104600	180148885	2945	2945	2945	2940	952
492	20231030	104500	177349815	2940	2920	2940	2920	5324
493	20231030	104400	161759955	2920	2905	2920	2905	3793
494	20231030	104300	150698555	2905	2905	2905	2905	1
495	20231030	104200	150695650	2905	2910	2910	2905	589
496	20231030	104100	148981670	2910	2910	2910	2910	2
497	20231030	104000	148975850	2900	2900	2905	2900	338
498	20231030	103900	147994215	2895	2905	2905	2895	63
499	20231030	103800	147811810	2895	2895	2895	2895	183
500	20231030	103700	147282025	2895	2895	2905	2895	214
501	20231030	103600	146662445	2905	2890	2905	2890	42
502	20231030	103500	146540480	2890	2910	2915	2875	1098
503	20231030	103400	143359080	2910	2910	2910	2910	12
504	20231030	103300	143324160	2910	2905	2910	2905	3
505	20231030	103200	143315440	2905	2895	2905	2895	8424
506	20231030	103100	118886105	2895	2895	2895	2895	11
507	20231030	103000	118854260	2895	2895	2895	2890	3092
508	20231030	102900	109905420	2890	2870	2890	2870	5641
509	20231030	102800	93617265	2870	2885	2885	2870	5
510	20231030	102700	93602870	2870	2870	2870	2870	0
511	20231030	102600	93602870	2870	2870	2885	2870	4
512	20231030	102500	93591365	2870	2870	2870	2870	2
513	20231030	102400	93585625	2880	2880	2880	2880	4
514	20231030	102300	93574105	2880	2870	2880	2870	30
515	20231030	102200	93487995	2870	2870	2870	2870	2
516	20231030	102100	93482255	2870	2885	2885	2870	36
517	20231030	102000	93378920	2885	2885	2885	2885	2
518	20231030	101900	93373150	2885	2870	2885	2870	284
519	20231030	101800	92558040	2870	2870	2870	2870	2
520	20231030	101700	92552300	2870	2885	2885	2870	3862
521	20231030	101600	81413480	2885	2885	2885	2885	3
522	20231030	101500	81404825	2885	2890	2890	2885	52
523	20231030	101400	81254800	2890	2890	2890	2885	34
524	20231030	101300	81156555	2890	2885	2890	2885	1359
525	20231030	101200	77235795	2885	2885	2885	2885	2
526	20231030	101100	77230025	2880	2880	2880	2880	134
527	20231030	101000	76844105	2880	2880	2880	2880	3
528	20231030	100900	76835465	2885	2870	2885	2870	653
529	20231030	100800	74953500	2870	2880	2880	2870	25
530	20231030	100700	74881690	2880	2875	2880	2875	122
531	20231030	100600	74530935	2870	2870	2870	2870	0
532	20231030	100500	74530935	2870	2865	2875	2865	23
533	20231030	100400	74464835	2880	2865	2885	2865	619
534	20231030	100300	72680835	2885	2885	2885	2885	2
535	20231030	100200	72675065	2865	2865	2865	2865	104
536	20231030	100100	72377105	2865	2865	2865	2865	3
537	20231030	100000	72368510	2880	2880	2885	2870	1100
538	20231030	095900	69202330	2880	2885	2885	2870	71
539	20231030	095800	68997515	2885	2885	2885	2885	61
540	20231030	095700	68821530	2890	2890	2890	2890	4
541	20231030	095600	68809970	2890	2890	2890	2890	78
542	20231030	095500	68584550	2885	2890	2890	2865	107
543	20231030	095400	68276680	2885	2885	2885	2860	1142
544	20231030	095300	64990435	2885	2880	2885	2880	173
545	20231030	095200	64491455	2860	2860	2860	2860	21
546	20231030	095100	64431395	2860	2860	2880	2860	9
547	20231030	095000	64405595	2880	2865	2880	2855	503
548	20231030	094900	62966730	2865	2865	2870	2865	524
549	20231030	094800	61463800	2865	2860	2865	2860	97
550	20231030	094700	61185900	2860	2870	2870	2860	69
551	20231030	094600	60988380	2865	2870	2870	2865	11
552	20231030	094500	60956815	2870	2870	2870	2870	184
553	20231030	094400	60428735	2870	2870	2870	2870	3
554	20231030	094300	60420125	2880	2880	2880	2875	662
555	20231030	094200	58514355	2890	2885	2890	2885	753
556	20231030	094100	56338490	2875	2885	2890	2875	604
557	20231030	094000	54593205	2890	2885	2890	2885	103
558	20231030	093900	54296045	2885	2875	2885	2875	625
559	20231030	093800	52496430	2875	2865	2875	2865	303
560	20231030	093700	51626820	2870	2875	2875	2870	115
561	20231030	093600	51296410	2875	2875	2875	2870	78
562	20231030	093500	51072185	2875	2875	2875	2870	8
563	20231030	093400	51049195	2875	2875	2875	2875	323
564	20231030	093300	50120570	2875	2875	2875	2875	6
565	20231030	093200	50103320	2875	2875	2875	2875	23
566	20231030	093100	50037195	2860	2865	2865	2860	394
567	20231030	093000	48908785	2850	2850	2850	2850	3
568	20231030	092900	48900235	2850	2850	2850	2850	2
569	20231030	092800	48894535	2850	2845	2850	2845	1531
570	20231030	092700	44533065	2850	2855	2855	2850	939
571	20231030	092600	41854720	2855	2865	2865	2855	1463
572	20231030	092500	37670740	2865	2865	2865	2865	259
573	20231030	092400	36928705	2870	2870	2870	2865	328
574	20231030	092300	35988975	2865	2865	2865	2865	0
575	20231030	092200	35988975	2865	2870	2870	2865	12
576	20231030	092100	35954545	2855	2865	2865	2855	82
577	20231030	092000	35719965	2860	2860	2860	2860	213
578	20231030	091900	35110785	2860	2860	2860	2855	548
579	20231030	091800	33545680	2860	2850	2860	2850	1110
580	20231030	091700	30381575	2845	2855	2855	2845	20
581	20231030	091600	30324490	2830	2855	2855	2830	132
582	20231030	091500	29949835	2860	2855	2860	2855	82
583	20231030	091400	29715705	2860	2850	2860	2850	51
584	20231030	091300	29570345	2840	2830	2840	2830	527
585	20231030	091200	28076910	2830	2840	2840	2830	454
586	20231030	091100	26787925	2840	2835	2840	2835	66
587	20231030	091000	26600720	2835	2810	2835	2810	871
588	20231030	090900	24134125	2810	2830	2830	2810	1795
589	20231030	090800	19086565	2830	2835	2835	2830	1548
590	20231030	090700	14701365	2835	2855	2855	2810	1749
591	20231030	090600	9756940	2855	2860	2865	2855	213
592	20231030	090500	9147760	2860	2860	2865	2855	168
593	20231030	090400	8667105	2860	2875	2875	2855	992
594	20231030	090300	5820805	2875	2890	2890	2875	55
595	20231030	090200	5662665	2890	2895	2895	2890	13
596	20231030	090100	5625085	2870	2895	2900	2870	896
597	20231030	090000	3042225	2895	2870	2895	2870	1057