KissMeData/417840/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	212500	556162440	11640	11640	11640	11640	830
3	20231030	212400	556162440	11640	11640	11640	11640	0
4	20231030	212300	556162440	11640	11640	11640	11640	0
5	20231030	212200	556162440	11640	11640	11640	11640	0
6	20231030	212100	556162440	11640	11640	11640	11640	0
7	20231030	212000	556162440	11640	11640	11640	11640	0
8	20231030	211900	556162440	11640	11640	11640	11640	0
9	20231030	211800	556162440	11640	11640	11640	11640	0
10	20231030	211700	556162440	11640	11640	11640	11640	0
11	20231030	211600	556162440	11640	11640	11640	11640	0
12	20231030	211500	556162440	11640	11640	11640	11640	0
13	20231030	211400	556162440	11640	11640	11640	11640	0
14	20231030	211300	556162440	11640	11640	11640	11640	0
15	20231030	211200	556162440	11640	11640	11640	11640	0
16	20231030	211100	556162440	11640	11640	11640	11640	0
17	20231030	211000	556162440	11640	11640	11640	11640	0
18	20231030	210900	556162440	11640	11640	11640	11640	0
19	20231030	210800	556162440	11640	11640	11640	11640	0
20	20231030	210700	556162440	11640	11640	11640	11640	0
21	20231030	210600	556162440	11640	11640	11640	11640	0
22	20231030	210500	556162440	11640	11640	11640	11640	0
23	20231030	210400	556162440	11640	11640	11640	11640	0
24	20231030	210300	556162440	11640	11640	11640	11640	0
25	20231030	210200	556162440	11640	11640	11640	11640	0
26	20231030	210100	556162440	11640	11640	11640	11640	0
27	20231030	210000	556162440	11640	11640	11640	11640	0
28	20231030	205900	556162440	11640	11640	11640	11640	0
29	20231030	205800	556162440	11640	11640	11640	11640	0
30	20231030	205700	556162440	11640	11640	11640	11640	0
31	20231030	205600	556162440	11640	11640	11640	11640	0
32	20231030	205500	556162440	11640	11640	11640	11640	830
33	20231030	205400	556162440	11640	11640	11640	11640	0
34	20231030	205300	556162440	11640	11640	11640	11640	0
35	20231030	205200	556162440	11640	11640	11640	11640	0
36	20231030	205100	556162440	11640	11640	11640	11640	0
37	20231030	205000	556162440	11640	11640	11640	11640	0
38	20231030	204900	556162440	11640	11640	11640	11640	0
39	20231030	204800	556162440	11640	11640	11640	11640	0
40	20231030	204700	556162440	11640	11640	11640	11640	0
41	20231030	204600	556162440	11640	11640	11640	11640	0
42	20231030	204500	556162440	11640	11640	11640	11640	0
43	20231030	204400	556162440	11640	11640	11640	11640	0
44	20231030	204300	556162440	11640	11640	11640	11640	0
45	20231030	204200	556162440	11640	11640	11640	11640	0
46	20231030	204100	556162440	11640	11640	11640	11640	0
47	20231030	204000	556162440	11640	11640	11640	11640	0
48	20231030	203900	556162440	11640	11640	11640	11640	0
49	20231030	203800	556162440	11640	11640	11640	11640	0
50	20231030	203700	556162440	11640	11640	11640	11640	0
51	20231030	203600	556162440	11640	11640	11640	11640	0
52	20231030	203500	556162440	11640	11640	11640	11640	0
53	20231030	203400	556162440	11640	11640	11640	11640	0
54	20231030	203300	556162440	11640	11640	11640	11640	0
55	20231030	203200	556162440	11640	11640	11640	11640	0
56	20231030	203100	556162440	11640	11640	11640	11640	0
57	20231030	203000	556162440	11640	11640	11640	11640	0
58	20231030	202900	556162440	11640	11640	11640	11640	0
59	20231030	202800	556162440	11640	11640	11640	11640	0
60	20231030	202700	556162440	11640	11640	11640	11640	0
61	20231030	202600	556162440	11640	11640	11640	11640	0
62	20231030	202500	556162440	11640	11640	11640	11640	830
63	20231030	202400	556162440	11640	11640	11640	11640	0
64	20231030	202300	556162440	11640	11640	11640	11640	0
65	20231030	202200	556162440	11640	11640	11640	11640	0
66	20231030	202100	556162440	11640	11640	11640	11640	0
67	20231030	202000	556162440	11640	11640	11640	11640	0
68	20231030	201900	556162440	11640	11640	11640	11640	0
69	20231030	201800	556162440	11640	11640	11640	11640	0
70	20231030	201700	556162440	11640	11640	11640	11640	0
71	20231030	201600	556162440	11640	11640	11640	11640	0
72	20231030	201500	556162440	11640	11640	11640	11640	0
73	20231030	201400	556162440	11640	11640	11640	11640	0
74	20231030	201300	556162440	11640	11640	11640	11640	0
75	20231030	201200	556162440	11640	11640	11640	11640	0
76	20231030	201100	556162440	11640	11640	11640	11640	0
77	20231030	201000	556162440	11640	11640	11640	11640	0
78	20231030	200900	556162440	11640	11640	11640	11640	0
79	20231030	200800	556162440	11640	11640	11640	11640	0
80	20231030	200700	556162440	11640	11640	11640	11640	0
81	20231030	200600	556162440	11640	11640	11640	11640	0
82	20231030	200500	556162440	11640	11640	11640	11640	0
83	20231030	200400	556162440	11640	11640	11640	11640	0
84	20231030	200300	556162440	11640	11640	11640	11640	0
85	20231030	200200	556162440	11640	11640	11640	11640	0
86	20231030	200100	556162440	11640	11640	11640	11640	0
87	20231030	200000	556162440	11640	11640	11640	11640	0
88	20231030	195900	556162440	11640	11640	11640	11640	0
89	20231030	195800	556162440	11640	11640	11640	11640	0
90	20231030	195700	556162440	11640	11640	11640	11640	0
91	20231030	195600	556162440	11640	11640	11640	11640	0
92	20231030	195500	556162440	11640	11640	11640	11640	830
93	20231030	195400	556162440	11640	11640	11640	11640	0
94	20231030	195300	556162440	11640	11640	11640	11640	0
95	20231030	195200	556162440	11640	11640	11640	11640	0
96	20231030	195100	556162440	11640	11640	11640	11640	0
97	20231030	195000	556162440	11640	11640	11640	11640	0
98	20231030	194900	556162440	11640	11640	11640	11640	0
99	20231030	194800	556162440	11640	11640	11640	11640	0
100	20231030	194700	556162440	11640	11640	11640	11640	0
101	20231030	194600	556162440	11640	11640	11640	11640	0
102	20231030	194500	556162440	11640	11640	11640	11640	0
103	20231030	194400	556162440	11640	11640	11640	11640	0
104	20231030	194300	556162440	11640	11640	11640	11640	0
105	20231030	194200	556162440	11640	11640	11640	11640	0
106	20231030	194100	556162440	11640	11640	11640	11640	0
107	20231030	194000	556162440	11640	11640	11640	11640	0
108	20231030	193900	556162440	11640	11640	11640	11640	0
109	20231030	193800	556162440	11640	11640	11640	11640	0
110	20231030	193700	556162440	11640	11640	11640	11640	0
111	20231030	193600	556162440	11640	11640	11640	11640	0
112	20231030	193500	556162440	11640	11640	11640	11640	0
113	20231030	193400	556162440	11640	11640	11640	11640	0
114	20231030	193300	556162440	11640	11640	11640	11640	0
115	20231030	193200	556162440	11640	11640	11640	11640	0
116	20231030	193100	556162440	11640	11640	11640	11640	0
117	20231030	193000	556162440	11640	11640	11640	11640	0
118	20231030	192900	556162440	11640	11640	11640	11640	0
119	20231030	192800	556162440	11640	11640	11640	11640	0
120	20231030	192700	556162440	11640	11640	11640	11640	0
121	20231030	192600	556162440	11640	11640	11640	11640	0
122	20231030	192500	556162440	11640	11640	11640	11640	830
123	20231030	192400	556162440	11640	11640	11640	11640	0
124	20231030	192300	556162440	11640	11640	11640	11640	0
125	20231030	192200	556162440	11640	11640	11640	11640	0
126	20231030	192100	556162440	11640	11640	11640	11640	0
127	20231030	192000	556162440	11640	11640	11640	11640	0
128	20231030	191900	556162440	11640	11640	11640	11640	0
129	20231030	191800	556162440	11640	11640	11640	11640	0
130	20231030	191700	556162440	11640	11640	11640	11640	0
131	20231030	191600	556162440	11640	11640	11640	11640	0
132	20231030	191500	556162440	11640	11640	11640	11640	0
133	20231030	191400	556162440	11640	11640	11640	11640	0
134	20231030	191300	556162440	11640	11640	11640	11640	0
135	20231030	191200	556162440	11640	11640	11640	11640	0
136	20231030	191100	556162440	11640	11640	11640	11640	0
137	20231030	191000	556162440	11640	11640	11640	11640	0
138	20231030	190900	556162440	11640	11640	11640	11640	0
139	20231030	190800	556162440	11640	11640	11640	11640	0
140	20231030	190700	556162440	11640	11640	11640	11640	0
141	20231030	190600	556162440	11640	11640	11640	11640	0
142	20231030	190500	556162440	11640	11640	11640	11640	0
143	20231030	190400	556162440	11640	11640	11640	11640	0
144	20231030	190300	556162440	11640	11640	11640	11640	0
145	20231030	190200	556162440	11640	11640	11640	11640	0
146	20231030	190100	556162440	11640	11640	11640	11640	0
147	20231030	190000	556162440	11640	11640	11640	11640	0
148	20231030	185900	556162440	11640	11640	11640	11640	0
149	20231030	185800	556162440	11640	11640	11640	11640	0
150	20231030	185700	556162440	11640	11640	11640	11640	0
151	20231030	185600	556162440	11640	11640	11640	11640	0
152	20231030	185500	556162440	11640	11640	11640	11640	830
153	20231030	185400	556162440	11640	11640	11640	11640	0
154	20231030	185300	556162440	11640	11640	11640	11640	0
155	20231030	185200	556162440	11640	11640	11640	11640	0
156	20231030	185100	556162440	11640	11640	11640	11640	0
157	20231030	185000	556162440	11640	11640	11640	11640	0
158	20231030	184900	556162440	11640	11640	11640	11640	0
159	20231030	184800	556162440	11640	11640	11640	11640	0
160	20231030	184700	556162440	11640	11640	11640	11640	0
161	20231030	184600	556162440	11640	11640	11640	11640	0
162	20231030	184500	556162440	11640	11640	11640	11640	0
163	20231030	184400	556162440	11640	11640	11640	11640	0
164	20231030	184300	556162440	11640	11640	11640	11640	0
165	20231030	184200	556162440	11640	11640	11640	11640	0
166	20231030	184100	556162440	11640	11640	11640	11640	0
167	20231030	184000	556162440	11640	11640	11640	11640	0
168	20231030	183900	556162440	11640	11640	11640	11640	0
169	20231030	183800	556162440	11640	11640	11640	11640	0
170	20231030	183700	556162440	11640	11640	11640	11640	0
171	20231030	183600	556162440	11640	11640	11640	11640	0
172	20231030	183500	556162440	11640	11640	11640	11640	0
173	20231030	183400	556162440	11640	11640	11640	11640	0
174	20231030	183300	556162440	11640	11640	11640	11640	0
175	20231030	183200	556162440	11640	11640	11640	11640	0
176	20231030	183100	556162440	11640	11640	11640	11640	0
177	20231030	183000	556162440	11640	11640	11640	11640	0
178	20231030	182900	556162440	11640	11640	11640	11640	0
179	20231030	182800	556162440	11640	11640	11640	11640	0
180	20231030	182700	556162440	11640	11640	11640	11640	0
181	20231030	182600	556162440	11640	11640	11640	11640	0
182	20231030	182500	556162440	11640	11640	11640	11640	830
183	20231030	182400	556162440	11640	11640	11640	11640	0
184	20231030	182300	556162440	11640	11640	11640	11640	0
185	20231030	182200	556162440	11640	11640	11640	11640	0
186	20231030	182100	556162440	11640	11640	11640	11640	0
187	20231030	182000	556162440	11640	11640	11640	11640	0
188	20231030	181900	556162440	11640	11640	11640	11640	0
189	20231030	181800	556162440	11640	11640	11640	11640	0
190	20231030	181700	556162440	11640	11640	11640	11640	0
191	20231030	181600	556162440	11640	11640	11640	11640	0
192	20231030	181500	556162440	11640	11640	11640	11640	0
193	20231030	181400	556162440	11640	11640	11640	11640	0
194	20231030	181300	556162440	11640	11640	11640	11640	0
195	20231030	181200	556162440	11640	11640	11640	11640	0
196	20231030	181100	556162440	11640	11640	11640	11640	0
197	20231030	181000	556162440	11640	11640	11640	11640	0
198	20231030	180900	556162440	11640	11640	11640	11640	0
199	20231030	180800	556162440	11640	11640	11640	11640	0
200	20231030	180700	556162440	11640	11640	11640	11640	0
201	20231030	180600	556162440	11640	11640	11640	11640	0
202	20231030	180500	556162440	11640	11640	11640	11640	0
203	20231030	180400	556162440	11640	11640	11640	11640	0
204	20231030	180300	556162440	11640	11640	11640	11640	0
205	20231030	180200	556162440	11640	11640	11640	11640	0
206	20231030	180100	556162440	11640	11640	11640	11640	0
207	20231030	180000	556162440	11640	11640	11640	11640	0
208	20231030	175900	556162440	11640	11640	11640	11640	0
209	20231030	175800	556162440	11640	11640	11640	11640	0
210	20231030	175700	556162440	11640	11640	11640	11640	0
211	20231030	175600	556162440	11640	11640	11640	11640	0
212	20231030	175500	556162440	11640	11640	11640	11640	830
213	20231030	175400	556162440	11640	11640	11640	11640	0
214	20231030	175300	556162440	11640	11640	11640	11640	0
215	20231030	175200	556162440	11640	11640	11640	11640	0
216	20231030	175100	556162440	11640	11640	11640	11640	0
217	20231030	175000	556162440	11640	11640	11640	11640	0
218	20231030	174900	556162440	11640	11640	11640	11640	0
219	20231030	174800	556162440	11640	11640	11640	11640	0
220	20231030	174700	556162440	11640	11640	11640	11640	0
221	20231030	174600	556162440	11640	11640	11640	11640	0
222	20231030	174500	556162440	11640	11640	11640	11640	0
223	20231030	174400	556162440	11640	11640	11640	11640	0
224	20231030	174300	556162440	11640	11640	11640	11640	0
225	20231030	174200	556162440	11640	11640	11640	11640	0
226	20231030	174100	556162440	11640	11640	11640	11640	0
227	20231030	174000	556162440	11640	11640	11640	11640	0
228	20231030	173900	556162440	11640	11640	11640	11640	0
229	20231030	173800	556162440	11640	11640	11640	11640	0
230	20231030	173700	556162440	11640	11640	11640	11640	0
231	20231030	173600	556162440	11640	11640	11640	11640	0
232	20231030	173500	556162440	11640	11640	11640	11640	0
233	20231030	173400	556162440	11640	11640	11640	11640	0
234	20231030	173300	556162440	11640	11640	11640	11640	0
235	20231030	173200	556162440	11640	11640	11640	11640	0
236	20231030	173100	556162440	11640	11640	11640	11640	0
237	20231030	173000	556162440	11640	11640	11640	11640	0
238	20231030	172900	556162440	11640	11640	11640	11640	0
239	20231030	172800	556162440	11640	11640	11640	11640	0
240	20231030	172700	556162440	11640	11640	11640	11640	0
241	20231030	172600	556162440	11640	11640	11640	11640	0
242	20231030	172500	556162440	11640	11640	11640	11640	830
243	20231030	172400	556162440	11640	11640	11640	11640	0
244	20231030	172300	556162440	11640	11640	11640	11640	0
245	20231030	172200	556162440	11640	11640	11640	11640	0
246	20231030	172100	556162440	11640	11640	11640	11640	0
247	20231030	172000	556162440	11640	11640	11640	11640	0
248	20231030	171900	556162440	11640	11640	11640	11640	0
249	20231030	171800	556162440	11640	11640	11640	11640	0
250	20231030	171700	556162440	11640	11640	11640	11640	0
251	20231030	171600	556162440	11640	11640	11640	11640	0
252	20231030	171500	556162440	11640	11640	11640	11640	0
253	20231030	171400	556162440	11640	11640	11640	11640	0
254	20231030	171300	556162440	11640	11640	11640	11640	0
255	20231030	171200	556162440	11640	11640	11640	11640	0
256	20231030	171100	556162440	11640	11640	11640	11640	0
257	20231030	171000	556162440	11640	11640	11640	11640	0
258	20231030	170900	556162440	11640	11640	11640	11640	0
259	20231030	170800	556162440	11640	11640	11640	11640	0
260	20231030	170700	556162440	11640	11640	11640	11640	0
261	20231030	170600	556162440	11640	11640	11640	11640	0
262	20231030	170500	556162440	11640	11640	11640	11640	0
263	20231030	170400	556162440	11640	11640	11640	11640	0
264	20231030	170300	556162440	11640	11640	11640	11640	0
265	20231030	170200	556162440	11640	11640	11640	11640	0
266	20231030	170100	556162440	11640	11640	11640	11640	0
267	20231030	170000	556162440	11640	11640	11640	11640	0
268	20231030	165900	556162440	11640	11640	11640	11640	0
269	20231030	165800	556162440	11640	11640	11640	11640	0
270	20231030	165700	556162440	11640	11640	11640	11640	0
271	20231030	165600	556162440	11640	11640	11640	11640	0
272	20231030	165500	556162440	11640	11640	11640	11640	830
273	20231030	165400	556162440	11640	11640	11640	11640	0
274	20231030	165300	556162440	11640	11640	11640	11640	0
275	20231030	165200	556162440	11640	11640	11640	11640	0
276	20231030	165100	556162440	11640	11640	11640	11640	0
277	20231030	165000	556162440	11640	11640	11640	11640	0
278	20231030	164900	556162440	11640	11640	11640	11640	0
279	20231030	164800	556162440	11640	11640	11640	11640	0
280	20231030	164700	556162440	11640	11640	11640	11640	0
281	20231030	164600	556162440	11640	11640	11640	11640	0
282	20231030	164500	556162440	11640	11640	11640	11640	0
283	20231030	164400	556162440	11640	11640	11640	11640	0
284	20231030	164300	556162440	11640	11640	11640	11640	0
285	20231030	164200	556162440	11640	11640	11640	11640	0
286	20231030	164100	556162440	11640	11640	11640	11640	0
287	20231030	164000	556162440	11640	11640	11640	11640	0
288	20231030	163900	556162440	11640	11640	11640	11640	0
289	20231030	163800	556162440	11640	11640	11640	11640	0
290	20231030	163700	556162440	11640	11640	11640	11640	0
291	20231030	163600	556162440	11640	11640	11640	11640	0
292	20231030	163500	556162440	11640	11640	11640	11640	0
293	20231030	163400	556162440	11640	11640	11640	11640	0
294	20231030	163300	556162440	11640	11640	11640	11640	0
295	20231030	163200	556162440	11640	11640	11640	11640	0
296	20231030	163100	556162440	11640	11640	11640	11640	0
297	20231030	163000	556162440	11640	11640	11640	11640	0
298	20231030	162900	556162440	11640	11640	11640	11640	0
299	20231030	162800	556162440	11640	11640	11640	11640	0
300	20231030	162700	556162440	11640	11640	11640	11640	0
301	20231030	162600	556162440	11640	11640	11640	11640	0
302	20231030	162500	556162440	11640	11640	11640	11640	830
303	20231030	162400	556162440	11640	11640	11640	11640	0
304	20231030	162300	556162440	11640	11640	11640	11640	0
305	20231030	162200	556162440	11640	11640	11640	11640	0
306	20231030	162100	556162440	11640	11640	11640	11640	0
307	20231030	162000	556162440	11640	11640	11640	11640	0
308	20231030	161900	556162440	11640	11640	11640	11640	0
309	20231030	161800	556162440	11640	11640	11640	11640	0
310	20231030	161700	556162440	11640	11640	11640	11640	0
311	20231030	161600	556162440	11640	11640	11640	11640	0
312	20231030	161500	556162440	11640	11640	11640	11640	0
313	20231030	161400	556162440	11640	11640	11640	11640	0
314	20231030	161300	556162440	11640	11640	11640	11640	0
315	20231030	161200	556162440	11640	11640	11640	11640	0
316	20231030	161100	556162440	11640	11640	11640	11640	0
317	20231030	161000	556162440	11640	11640	11640	11640	0
318	20231030	160900	556162440	11640	11640	11640	11640	0
319	20231030	160800	556162440	11640	11640	11640	11640	0
320	20231030	160700	556162440	11640	11640	11640	11640	0
321	20231030	160600	556162440	11640	11640	11640	11640	0
322	20231030	160500	556162440	11640	11640	11640	11640	0
323	20231030	160400	556162440	11640	11640	11640	11640	0
324	20231030	160300	556162440	11640	11640	11640	11640	0
325	20231030	160200	556162440	11640	11640	11640	11640	0
326	20231030	160100	556162440	11640	11640	11640	11640	0
327	20231030	160000	556162440	11640	11640	11640	11640	0
328	20231030	155900	556162440	11640	11640	11640	11640	0
329	20231030	155800	556162440	11640	11640	11640	11640	0
330	20231030	155700	556162440	11640	11640	11640	11640	0
331	20231030	155600	556162440	11640	11640	11640	11640	0
332	20231030	155500	556162440	11640	11640	11640	11640	830
333	20231030	155400	556162440	11640	11640	11640	11640	0
334	20231030	155300	556162440	11640	11640	11640	11640	0
335	20231030	155200	556162440	11640	11640	11640	11640	0
336	20231030	155100	556162440	11640	11640	11640	11640	0
337	20231030	155000	556162440	11640	11640	11640	11640	0
338	20231030	154900	556162440	11640	11640	11640	11640	0
339	20231030	154800	556162440	11640	11640	11640	11640	0
340	20231030	154700	556162440	11640	11640	11640	11640	0
341	20231030	154600	556162440	11640	11640	11640	11640	0
342	20231030	154500	556162440	11640	11640	11640	11640	0
343	20231030	154400	556162440	11640	11640	11640	11640	0
344	20231030	154300	556162440	11640	11640	11640	11640	0
345	20231030	154200	556162440	11640	11640	11640	11640	0
346	20231030	154100	556162440	11640	11640	11640	11640	0
347	20231030	154000	556162440	11640	11640	11640	11640	0
348	20231030	153900	556162440	11640	11640	11640	11640	0
349	20231030	153800	556162440	11640	11640	11640	11640	0
350	20231030	153700	556162440	11640	11640	11640	11640	0
351	20231030	153600	556162440	11640	11640	11640	11640	0
352	20231030	153500	556162440	11640	11640	11640	11640	0
353	20231030	153400	556162440	11640	11640	11640	11640	0
354	20231030	153300	556162440	11640	11640	11640	11640	0
355	20231030	153200	556162440	11640	11640	11640	11640	0
356	20231030	153100	556162440	11640	11640	11640	11640	0
357	20231030	153000	556162440	11640	11640	11640	11640	830
358	20231030	152900	546501240	11640	11640	11640	11640	0
359	20231030	152800	546501240	11640	11640	11640	11640	0
360	20231030	152700	546501240	11640	11640	11640	11640	0
361	20231030	152600	546501240	11640	11640	11640	11640	0
362	20231030	152500	546501240	11640	11640	11640	11640	0
363	20231030	152400	546501240	11640	11640	11640	11640	0
364	20231030	152300	546501240	11640	11640	11640	11640	0
365	20231030	152200	546501240	11640	11640	11640	11640	0
366	20231030	152100	546501240	11640	11640	11640	11640	0
367	20231030	152000	546501240	11640	11640	11640	11640	0
368	20231030	151900	546501240	11640	11640	11640	11640	11
369	20231030	151800	546373200	11650	11640	11650	11640	20
370	20231030	151700	546140260	11580	11610	11610	11580	3000
371	20231030	151600	511395820	11600	11600	11600	11600	200
372	20231030	151500	509075820	11600	11600	11600	11600	1000
373	20231030	151400	497475820	11600	11650	11650	11600	125
374	20231030	151300	496023970	11650	11650	11650	11650	0
375	20231030	151200	496023970	11650	11650	11650	11650	2
376	20231030	151100	496000670	11600	11600	11600	11600	10
377	20231030	151000	495884670	11600	11600	11600	11600	1
378	20231030	150900	495873070	11600	11600	11600	11600	628
379	20231030	150800	488588270	11600	11600	11600	11600	71
380	20231030	150700	487764670	11590	11590	11590	11590	0
381	20231030	150600	487764670	11590	11590	11590	11590	111
382	20231030	150500	486478180	11590	11590	11590	11590	45
383	20231030	150400	485956630	11590	11590	11650	11590	112
384	20231030	150300	484657890	11590	11590	11590	11590	110
385	20231030	150200	483382990	11590	11590	11590	11590	101
386	20231030	150100	482212400	11590	11620	11620	11590	160
387	20231030	150000	480355300	11610	11610	11610	11610	0
388	20231030	145900	480355300	11610	11620	11650	11610	350
389	20231030	145800	476280730	11610	11610	11610	11610	1
390	20231030	145700	476269120	11620	11620	11620	11610	72
391	20231030	145600	475432610	11620	11620	11620	11620	11
392	20231030	145500	475304790	11610	11610	11610	11610	0
393	20231030	145400	475304790	11610	11610	11610	11610	2
394	20231030	145300	475281570	11610	11610	11610	11610	100
395	20231030	145200	474120570	11610	11610	11610	11610	0
396	20231030	145100	474120570	11610	11610	11610	11610	0
397	20231030	145000	474120570	11610	11610	11610	11610	0
398	20231030	144900	474120570	11610	11610	11610	11610	38
399	20231030	144800	473679390	11610	11610	11610	11610	93
400	20231030	144700	472599660	11700	11700	11700	11700	0
401	20231030	144600	472599660	11700	11610	11700	11610	502
402	20231030	144500	466735130	11610	11680	11680	11610	110
403	20231030	144400	465450880	11590	11630	11630	11590	500
404	20231030	144300	459644990	11640	11640	11640	11640	237
405	20231030	144200	456886310	11640	11640	11640	11640	14
406	20231030	144100	456723350	11640	11640	11640	11640	39
407	20231030	144000	456269390	11680	11630	11680	11630	500
408	20231030	143900	450445640	11630	11570	11630	11570	552
409	20231030	143800	444055880	11620	11620	11620	11620	100
410	20231030	143700	442893880	11620	11620	11630	11620	24
411	20231030	143600	442614980	11620	11620	11620	11620	3
412	20231030	143500	442580120	11620	11620	11620	11620	47
413	20231030	143400	442033980	11560	11560	11560	11560	0
414	20231030	143300	442033980	11560	11570	11570	11560	456
415	20231030	143200	436758660	11550	11550	11550	11550	0
416	20231030	143100	436758660	11550	11550	11550	11550	0
417	20231030	143000	436758660	11550	11550	11550	11550	0
418	20231030	142900	436758660	11550	11580	11580	11550	1000
419	20231030	142800	425194670	11600	11600	11600	11600	0
420	20231030	142700	425194670	11600	11600	11600	11600	0
421	20231030	142600	425194670	11600	11600	11600	11600	2
422	20231030	142500	425171470	11600	11620	11620	11600	1000
423	20231030	142400	413571070	11620	11620	11620	11620	12
424	20231030	142300	413431630	11630	11630	11630	11630	328
425	20231030	142200	409616990	11630	11630	11630	11630	0
426	20231030	142100	409616990	11630	11640	11660	11630	504
427	20231030	142000	403747370	11640	11640	11640	11640	30
428	20231030	141900	403398170	11650	11650	11650	11650	0
429	20231030	141800	403398170	11650	11650	11650	11650	0
430	20231030	141700	403398170	11650	11640	11650	11640	78
431	20231030	141600	402489970	11650	11620	11650	11620	1029
432	20231030	141500	390522330	11620	11610	11620	11610	38
433	20231030	141400	390080850	11610	11620	11620	11610	157
434	20231030	141300	388256860	11620	11610	11620	11610	600
435	20231030	141200	381285860	11610	11610	11610	11610	1
436	20231030	141100	381274250	11620	11620	11620	11620	29
437	20231030	141000	380937270	11610	11560	11610	11560	1042
438	20231030	140900	368859440	11570	11570	11570	11570	0
439	20231030	140800	368859440	11570	11570	11570	11570	0
440	20231030	140700	368859440	11570	11550	11570	11550	500
441	20231030	140600	363078370	11560	11560	11560	11560	28
442	20231030	140500	362754690	11560	11560	11560	11560	0
443	20231030	140400	362754690	11560	11560	11560	11560	0
444	20231030	140300	362754690	11560	11560	11560	11560	0
445	20231030	140200	362754690	11560	11550	11560	11550	2
446	20231030	140100	362731580	11500	11500	11500	11500	0
447	20231030	140000	362731580	11500	11500	11500	11500	140
448	20231030	135900	361121580	11500	11500	11500	11500	0
449	20231030	135800	361121580	11500	11500	11500	11500	0
450	20231030	135700	361121580	11500	11500	11500	11500	400
451	20231030	135600	356521580	11500	11500	11500	11500	112
452	20231030	135500	355233580	11500	11500	11500	11500	0
453	20231030	135400	355233580	11500	11500	11500	11500	0
454	20231030	135300	355233580	11500	11500	11500	11500	0
455	20231030	135200	355233580	11500	11500	11500	11500	305
456	20231030	135100	351726080	11490	11560	11560	11490	1101
457	20231030	135000	339070670	11530	11530	11530	11530	0
458	20231030	134900	339070670	11530	11530	11530	11530	568
459	20231030	134800	332521630	11530	11530	11530	11530	0
460	20231030	134700	332521630	11530	11530	11530	11530	0
461	20231030	134600	332521630	11530	11500	11530	11500	31
462	20231030	134500	332164230	11500	11500	11500	11500	0
463	20231030	134400	332164230	11500	11500	11500	11500	0
464	20231030	134300	332164230	11500	11500	11500	11500	0
465	20231030	134200	332164230	11500	11500	11500	11500	153
466	20231030	134100	330404730	11530	11530	11530	11530	0
467	20231030	134000	330404730	11530	11530	11530	11530	30
468	20231030	133900	330058830	11500	11510	11510	11500	30
469	20231030	133800	329713750	11510	11510	11510	11510	0
470	20231030	133700	329713750	11510	11510	11510	11510	1
471	20231030	133600	329702240	11510	11510	11510	11510	0
472	20231030	133500	329702240	11510	11510	11510	11510	0
473	20231030	133400	329702240	11510	11510	11510	11510	20
474	20231030	133300	329472040	11520	11520	11520	11520	0
475	20231030	133200	329472040	11520	11520	11520	11520	0
476	20231030	133100	329472040	11520	11500	11520	11500	12
477	20231030	133000	329333900	11500	11500	11500	11500	473
478	20231030	132900	323894400	11510	11510	11510	11510	0
479	20231030	132800	323894400	11510	11510	11510	11510	46
480	20231030	132700	323364940	11510	11510	11510	11510	0
481	20231030	132600	323364940	11510	11510	11510	11510	2
482	20231030	132500	323341920	11510	11510	11510	11510	0
483	20231030	132400	323341920	11510	11510	11510	11510	0
484	20231030	132300	323341920	11510	11510	11510	11510	100
485	20231030	132200	322190920	11510	11510	11510	11510	0
486	20231030	132100	322190920	11510	11510	11510	11510	18
487	20231030	132000	321983740	11500	11500	11500	11500	0
488	20231030	131900	321983740	11500	11540	11540	11500	1705
489	20231030	131800	302338530	11580	11580	11580	11580	0
490	20231030	131700	302338530	11580	11570	11580	11570	101
491	20231030	131600	301169950	11560	11560	11560	11560	81
492	20231030	131500	300233590	11560	11560	11560	11560	0
493	20231030	131400	300233590	11560	11560	11560	11560	0
494	20231030	131300	300233590	11560	11540	11560	11540	179
495	20231030	131200	298167810	11540	11540	11540	11540	0
496	20231030	131100	298167810	11540	11540	11540	11540	138
497	20231030	131000	296575290	11540	11540	11540	11540	173
498	20231030	130900	294578870	11540	11550	11550	11540	53
499	20231030	130800	293967220	11550	11550	11550	11550	5
500	20231030	130700	293909470	11540	11530	11540	11530	159
501	20231030	130600	292076110	11530	11530	11530	11530	1
502	20231030	130500	292064580	11530	11530	11530	11530	10
503	20231030	130400	291949280	11530	11530	11530	11530	22
504	20231030	130300	291695620	11530	11530	11530	11530	0
505	20231030	130200	291695620	11530	11550	11550	11530	155
506	20231030	130100	289908370	11570	11530	11580	11520	607
507	20231030	130000	282913750	11530	11530	11530	11530	9
508	20231030	125900	282809980	11620	11620	11620	11620	0
509	20231030	125800	282809980	11620	11530	11620	11530	41
510	20231030	125700	282334460	11630	11530	11630	11530	1695
511	20231030	125600	262743820	11520	11510	11520	11510	169
512	20231030	125500	260797660	11510	11510	11510	11510	100
513	20231030	125400	259646660	11510	11510	11510	11510	180
514	20231030	125300	257574860	11500	11500	11500	11500	163
515	20231030	125200	255700360	11500	11500	11500	11500	64
516	20231030	125100	254964360	11480	11480	11480	11480	14
517	20231030	125000	254803640	11490	11490	11490	11490	5
518	20231030	124900	254746190	11490	11480	11490	11480	25
519	20231030	124800	254459140	11500	11500	11500	11500	0
520	20231030	124700	254459140	11500	11500	11500	11500	0
521	20231030	124600	254459140	11500	11500	11500	11500	0
522	20231030	124500	254459140	11500	11500	11500	11500	5
523	20231030	124400	254401640	11500	11500	11500	11500	0
524	20231030	124300	254401640	11500	11500	11500	11500	4
525	20231030	124200	254355640	11500	11500	11520	11500	1137
526	20231030	124100	241278310	11450	11450	11450	11450	50
527	20231030	124000	240705810	11450	11450	11450	11450	1
528	20231030	123900	240694360	11450	11450	11450	11450	2
529	20231030	123800	240671460	11450	11450	11450	11450	2
530	20231030	123700	240648560	11460	11470	11470	11460	1027
531	20231030	123600	228877730	11460	11520	11520	11460	3011
532	20231030	123500	194282590	11530	11530	11530	11510	52
533	20231030	123400	193683230	11510	11530	11530	11510	23
534	20231030	123300	193418300	11530	11510	11530	11510	155
535	20231030	123200	191632150	11490	11470	11530	11470	682
536	20231030	123100	183791510	11460	11450	11460	11450	110
537	20231030	123000	182531910	11410	11410	11410	11410	6
538	20231030	122900	182463450	11410	11400	11450	11400	676
539	20231030	122800	174730330	11400	11400	11400	11400	145
540	20231030	122700	173077330	11400	11300	11400	11290	2031
541	20231030	122600	150058970	11350	11350	11350	11350	0
542	20231030	122500	150058970	11350	11230	11350	11230	3618
543	20231030	122400	109242460	11230	11230	11230	11230	0
544	20231030	122300	109242460	11230	11230	11230	11230	0
545	20231030	122200	109242460	11230	11230	11230	11230	0
546	20231030	122100	109242460	11230	11230	11230	11230	0
547	20231030	122000	109242460	11230	11230	11230	11230	0
548	20231030	121900	109242460	11230	11230	11230	11230	10
549	20231030	121800	109130160	11230	11230	11230	11230	1
550	20231030	121700	109118930	11180	11180	11180	11180	30
551	20231030	121600	108783530	11180	11230	11230	11180	23
552	20231030	121500	108526290	11250	11250	11250	11250	0
553	20231030	121400	108526290	11250	11250	11250	11250	0
554	20231030	121300	108526290	11250	11250	11250	11250	2
555	20231030	121200	108503790	11180	11180	11180	11180	0
556	20231030	121100	108503790	11180	11180	11180	11180	0
557	20231030	121000	108503790	11180	11180	11180	11180	0
558	20231030	120900	108503790	11180	11180	11180	11180	0
559	20231030	120800	108503790	11180	11180	11180	11180	0
560	20231030	120700	108503790	11180	11180	11180	11180	0
561	20231030	120600	108503790	11180	11180	11180	11180	3
562	20231030	120500	108470250	11180	11180	11180	11180	0
563	20231030	120400	108470250	11180	11180	11180	11180	0
564	20231030	120300	108470250	11180	11190	11190	11180	90
565	20231030	120200	107463440	11250	11250	11250	11250	0
566	20231030	120100	107463440	11250	11250	11250	11250	0
567	20231030	120000	107463440	11250	11250	11250	11250	50
568	20231030	115900	106900940	11250	11250	11250	11250	0
569	20231030	115800	106900940	11250	11250	11250	11250	20
570	20231030	115700	106675940	11250	11250	11250	11250	0
571	20231030	115600	106675940	11250	11250	11250	11250	0
572	20231030	115500	106675940	11250	11250	11250	11250	0
573	20231030	115400	106675940	11250	11200	11250	11200	62
574	20231030	115300	105980190	11250	11250	11250	11250	32
575	20231030	115200	105620190	11250	11250	11250	11250	0
576	20231030	115100	105620190	11250	11220	11250	11220	570
577	20231030	115000	99217960	11220	11220	11220	11220	0
578	20231030	114900	99217960	11220	11220	11220	11220	0
579	20231030	114800	99217960	11220	11220	11220	11220	0
580	20231030	114700	99217960	11220	11220	11220	11220	1
581	20231030	114600	99206740	11170	11170	11170	11170	2
582	20231030	114500	99184400	11170	11170	11170	11170	217
583	20231030	114400	96760510	11210	11210	11210	11210	0
584	20231030	114300	96760510	11210	11210	11210	11210	60
585	20231030	114200	96087910	11210	11210	11210	11210	0
586	20231030	114100	96087910	11210	11210	11210	11210	7
587	20231030	114000	96009440	11210	11210	11210	11210	0
588	20231030	113900	96009440	11210	11210	11210	11210	20
589	20231030	113800	95785240	11210	11210	11210	11210	10
590	20231030	113700	95673140	11210	11210	11210	11210	1
591	20231030	113600	95661930	11220	11220	11220	11220	0
592	20231030	113500	95661930	11220	11220	11220	11220	0
593	20231030	113400	95661930	11220	11220	11220	11220	0
594	20231030	113300	95661930	11220	11220	11220	11220	0
595	20231030	113200	95661930	11220	11210	11220	11210	30
596	20231030	113100	95325430	11220	11220	11220	11220	0
597	20231030	113000	95325430	11220	11220	11220	11220	0
598	20231030	112900	95325430	11220	11220	11220	11220	0
599	20231030	112800	95325430	11220	11220	11220	11220	1
600	20231030	112700	95314210	11150	11150	11150	11150	20
601	20231030	112600	95091210	11150	11150	11150	11150	3
602	20231030	112500	95057760	11150	11150	11150	11150	0
603	20231030	112400	95057760	11150	11180	11180	11150	500
604	20231030	112300	89480030	11250	11250	11250	11250	0
605	20231030	112200	89480030	11250	11240	11250	11240	31
606	20231030	112100	89131290	11250	11250	11250	11250	0
607	20231030	112000	89131290	11250	11250	11250	11250	0
608	20231030	111900	89131290	11250	11250	11250	11250	0
609	20231030	111800	89131290	11250	11250	11250	11250	0
610	20231030	111700	89131290	11250	11180	11250	11180	49
611	20231030	111600	88581300	11250	11250	11250	11250	0
612	20231030	111500	88581300	11250	11250	11250	11250	0
613	20231030	111400	88581300	11250	11250	11250	11250	0
614	20231030	111300	88581300	11250	11250	11250	11250	27
615	20231030	111200	88277550	11250	11250	11250	11250	0
616	20231030	111100	88277550	11250	11250	11250	11250	0
617	20231030	111000	88277550	11250	11250	11250	11250	0
618	20231030	110900	88277550	11250	11250	11250	11250	5
619	20231030	110800	88221300	11260	11230	11260	11230	66
620	20231030	110700	87478250	11250	11250	11250	11250	0
621	20231030	110600	87478250	11250	11250	11250	11250	0
622	20231030	110500	87478250	11250	11250	11250	11250	175
623	20231030	110400	85509500	11250	11250	11250	11250	0
624	20231030	110300	85509500	11250	11240	11250	11240	32
625	20231030	110200	85149530	11210	11170	11210	11170	12
626	20231030	110100	85015090	11170	11170	11170	11170	0
627	20231030	110000	85015090	11170	11170	11170	11170	1
628	20231030	105900	85003920	11170	11160	11170	11160	1390
629	20231030	105800	69490500	11150	11150	11150	11150	0
630	20231030	105700	69490500	11150	11150	11150	11150	0
631	20231030	105600	69490500	11150	11150	11150	11150	1
632	20231030	105500	69479350	11150	11150	11150	11150	4
633	20231030	105400	69434750	11150	11150	11150	11150	0
634	20231030	105300	69434750	11150	11150	11150	11150	260
635	20231030	105200	66535750	11090	11090	11090	11090	0
636	20231030	105100	66535750	11090	11090	11090	11090	0
637	20231030	105000	66535750	11090	11090	11090	11090	0
638	20231030	104900	66535750	11090	11090	11090	11090	2
639	20231030	104800	66513570	11160	11160	11160	11160	0
640	20231030	104700	66513570	11160	11160	11160	11160	0
641	20231030	104600	66513570	11160	11160	11160	11160	0
642	20231030	104500	66513570	11160	11160	11160	11160	0
643	20231030	104400	66513570	11160	11160	11160	11160	0
644	20231030	104300	66513570	11160	11160	11160	11160	0
645	20231030	104200	66513570	11160	11160	11160	11160	0
646	20231030	104100	66513570	11160	11160	11160	11160	0
647	20231030	104000	66513570	11160	11160	11160	11160	0
648	20231030	103900	66513570	11160	11130	11160	11130	27
649	20231030	103800	66213000	11070	11070	11070	11070	0
650	20231030	103700	66213000	11070	11070	11070	11070	0
651	20231030	103600	66213000	11070	11070	11070	11070	90
652	20231030	103500	65216700	11110	11110	11110	11110	0
653	20231030	103400	65216700	11110	11110	11110	11110	0
654	20231030	103300	65216700	11110	11110	11110	11110	0
655	20231030	103200	65216700	11110	11110	11110	11110	2
656	20231030	103100	65194480	11110	11090	11110	11090	119
657	20231030	103000	63873790	11090	11090	11090	11090	0
658	20231030	102900	63873790	11090	11090	11090	11090	1
659	20231030	102800	63862700	11090	11090	11090	11090	0
660	20231030	102700	63862700	11090	11090	11090	11090	0
661	20231030	102600	63862700	11090	11080	11090	11080	20
662	20231030	102500	63641080	11050	11080	11080	11050	200
663	20231030	102400	61428170	11080	11080	11080	11080	0
664	20231030	102300	61428170	11080	11110	11110	11080	169
665	20231030	102200	59553610	11100	11120	11120	11100	677
666	20231030	102100	52029980	11130	11130	11130	11130	0
667	20231030	102000	52029980	11130	11130	11130	11130	0
668	20231030	101900	52029980	11130	11130	11130	11130	0
669	20231030	101800	52029980	11130	11130	11130	11130	11
670	20231030	101700	51907550	11160	11160	11160	11160	0
671	20231030	101600	51907550	11160	11160	11160	11160	0
672	20231030	101500	51907550	11160	11160	11160	11160	0
673	20231030	101400	51907550	11160	11160	11160	11160	1
674	20231030	101300	51896390	11160	11160	11160	11160	0
675	20231030	101200	51896390	11160	11160	11160	11160	0
676	20231030	101100	51896390	11160	11160	11160	11160	0
677	20231030	101000	51896390	11160	11160	11160	11160	1
678	20231030	100900	51885230	11140	11140	11140	11140	1
679	20231030	100800	51874090	11140	11140	11140	11140	0
680	20231030	100700	51874090	11140	11140	11140	11140	0
681	20231030	100600	51874090	11140	11140	11140	11140	3
682	20231030	100500	51840670	11160	11160	11160	11160	1
683	20231030	100400	51829510	11150	11150	11150	11150	1
684	20231030	100300	51818360	11110	11110	11110	11110	0
685	20231030	100200	51818360	11110	11110	11110	11110	0
686	20231030	100100	51818360	11110	11110	11110	11110	129
687	20231030	100000	50385170	11150	11150	11150	11150	1
688	20231030	095900	50374020	11150	11150	11150	11150	0
689	20231030	095800	50374020	11150	11150	11150	11150	0
690	20231030	095700	50374020	11150	11150	11150	11150	1
691	20231030	095600	50362870	11100	11100	11100	11100	208
692	20231030	095500	48054070	11100	11100	11100	11100	0
693	20231030	095400	48054070	11100	11120	11120	11100	126
694	20231030	095300	46654970	11100	11100	11100	11100	0
695	20231030	095200	46654970	11100	11100	11100	11100	0
696	20231030	095100	46654970	11100	11100	11100	11100	0
697	20231030	095000	46654970	11100	11100	11100	11100	0
698	20231030	094900	46654970	11100	11100	11100	11100	0
699	20231030	094800	46654970	11100	11100	11100	11100	230
700	20231030	094700	44101970	11100	11100	11100	11100	275
701	20231030	094600	41049470	11170	11170	11170	11170	0
702	20231030	094500	41049470	11170	11170	11170	11170	0
703	20231030	094400	41049470	11170	11170	11170	11170	0
704	20231030	094300	41049470	11170	11170	11170	11170	0
705	20231030	094200	41049470	11170	11170	11170	11170	0
706	20231030	094100	41049470	11170	11170	11170	11170	0
707	20231030	094000	41049470	11170	11170	11170	11170	1
708	20231030	093900	41038300	11100	11110	11110	11100	3
709	20231030	093800	41004990	11100	11150	11150	11100	110
710	20231030	093700	39782660	11160	11160	11160	11160	30
711	20231030	093600	39447860	11170	11220	11220	11170	80
712	20231030	093500	38552620	11220	11220	11220	11220	1
713	20231030	093400	38541400	11220	11220	11220	11220	200
714	20231030	093300	36297400	11220	11220	11220	11220	0
715	20231030	093200	36297400	11220	11220	11220	11220	3
716	20231030	093100	36263740	11180	11180	11180	11180	0
717	20231030	093000	36263740	11180	11180	11180	11180	37
718	20231030	092900	35850080	11180	11180	11180	11180	10
719	20231030	092800	35738280	11180	11170	11180	11170	7
720	20231030	092700	35660080	11170	11180	11180	11170	14
721	20231030	092600	35503680	11180	11170	11180	11170	62
722	20231030	092500	34811040	11170	11170	11170	11170	40
723	20231030	092400	34364240	11180	11180	11180	11180	30
724	20231030	092300	34028840	11190	11190	11190	11190	40
725	20231030	092200	33581240	11190	11190	11190	11190	30
726	20231030	092100	33245540	11180	11160	11180	11160	3
727	20231030	092000	33212040	11120	11120	11120	11120	29
728	20231030	091900	32889560	11160	11160	11160	11160	0
729	20231030	091800	32889560	11160	11160	11160	11160	0
730	20231030	091700	32889560	11160	11160	11160	11160	12
731	20231030	091600	32755640	11180	11180	11180	11180	0
732	20231030	091500	32755640	11180	11180	11180	11180	0
733	20231030	091400	32755640	11180	11180	11180	11180	1
734	20231030	091300	32744460	11180	11180	11180	11180	0
735	20231030	091200	32744460	11180	11180	11180	11180	0
736	20231030	091100	32744460	11180	11180	11180	11180	8
737	20231030	091000	32655020	11190	11190	11190	11190	0
738	20231030	090900	32655020	11190	11090	11190	11090	252
739	20231030	090800	29856800	11010	11100	11100	11010	569
740	20231030	090700	23560100	11100	11180	11180	11100	576
741	20231030	090600	17159620	11180	11170	11180	11170	6
742	20231030	090500	17092550	11170	11160	11170	11160	10
743	20231030	090400	16980860	11140	11160	11160	11100	660
744	20231030	090300	9624710	11160	11160	11160	11160	605
745	20231030	090200	2872910	11260	11260	11260	11260	6
746	20231030	090100	2805350	11130	11300	11300	11130	75
747	20231030	090000	1964700	11100	11100	11100	11100	177