KissMeData/377190/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	211800	132794890	2940	2940	2940	2940	438
3	20231030	211700	132794890	2940	2940	2940	2940	0
4	20231030	211600	132794890	2940	2940	2940	2940	0
5	20231030	211500	132794890	2940	2940	2940	2940	0
6	20231030	211400	132794890	2940	2940	2940	2940	0
7	20231030	211300	132794890	2940	2940	2940	2940	0
8	20231030	211200	132794890	2940	2940	2940	2940	0
9	20231030	211100	132794890	2940	2940	2940	2940	0
10	20231030	211000	132794890	2940	2940	2940	2940	0
11	20231030	210900	132794890	2940	2940	2940	2940	0
12	20231030	210800	132794890	2940	2940	2940	2940	0
13	20231030	210700	132794890	2940	2940	2940	2940	0
14	20231030	210600	132794890	2940	2940	2940	2940	0
15	20231030	210500	132794890	2940	2940	2940	2940	0
16	20231030	210400	132794890	2940	2940	2940	2940	0
17	20231030	210300	132794890	2940	2940	2940	2940	0
18	20231030	210200	132794890	2940	2940	2940	2940	0
19	20231030	210100	132794890	2940	2940	2940	2940	0
20	20231030	210000	132794890	2940	2940	2940	2940	0
21	20231030	205900	132794890	2940	2940	2940	2940	0
22	20231030	205800	132794890	2940	2940	2940	2940	0
23	20231030	205700	132794890	2940	2940	2940	2940	0
24	20231030	205600	132794890	2940	2940	2940	2940	0
25	20231030	205500	132794890	2940	2940	2940	2940	0
26	20231030	205400	132794890	2940	2940	2940	2940	0
27	20231030	205300	132794890	2940	2940	2940	2940	0
28	20231030	205200	132794890	2940	2940	2940	2940	0
29	20231030	205100	132794890	2940	2940	2940	2940	0
30	20231030	205000	132794890	2940	2940	2940	2940	0
31	20231030	204900	132794890	2940	2940	2940	2940	0
32	20231030	204800	132794890	2940	2940	2940	2940	438
33	20231030	204700	132794890	2940	2940	2940	2940	0
34	20231030	204600	132794890	2940	2940	2940	2940	0
35	20231030	204500	132794890	2940	2940	2940	2940	0
36	20231030	204400	132794890	2940	2940	2940	2940	0
37	20231030	204300	132794890	2940	2940	2940	2940	0
38	20231030	204200	132794890	2940	2940	2940	2940	0
39	20231030	204100	132794890	2940	2940	2940	2940	0
40	20231030	204000	132794890	2940	2940	2940	2940	0
41	20231030	203900	132794890	2940	2940	2940	2940	0
42	20231030	203800	132794890	2940	2940	2940	2940	0
43	20231030	203700	132794890	2940	2940	2940	2940	0
44	20231030	203600	132794890	2940	2940	2940	2940	0
45	20231030	203500	132794890	2940	2940	2940	2940	0
46	20231030	203400	132794890	2940	2940	2940	2940	0
47	20231030	203300	132794890	2940	2940	2940	2940	0
48	20231030	203200	132794890	2940	2940	2940	2940	0
49	20231030	203100	132794890	2940	2940	2940	2940	0
50	20231030	203000	132794890	2940	2940	2940	2940	0
51	20231030	202900	132794890	2940	2940	2940	2940	0
52	20231030	202800	132794890	2940	2940	2940	2940	0
53	20231030	202700	132794890	2940	2940	2940	2940	0
54	20231030	202600	132794890	2940	2940	2940	2940	0
55	20231030	202500	132794890	2940	2940	2940	2940	0
56	20231030	202400	132794890	2940	2940	2940	2940	0
57	20231030	202300	132794890	2940	2940	2940	2940	0
58	20231030	202200	132794890	2940	2940	2940	2940	0
59	20231030	202100	132794890	2940	2940	2940	2940	0
60	20231030	202000	132794890	2940	2940	2940	2940	0
61	20231030	201900	132794890	2940	2940	2940	2940	0
62	20231030	201800	132794890	2940	2940	2940	2940	438
63	20231030	201700	132794890	2940	2940	2940	2940	0
64	20231030	201600	132794890	2940	2940	2940	2940	0
65	20231030	201500	132794890	2940	2940	2940	2940	0
66	20231030	201400	132794890	2940	2940	2940	2940	0
67	20231030	201300	132794890	2940	2940	2940	2940	0
68	20231030	201200	132794890	2940	2940	2940	2940	0
69	20231030	201100	132794890	2940	2940	2940	2940	0
70	20231030	201000	132794890	2940	2940	2940	2940	0
71	20231030	200900	132794890	2940	2940	2940	2940	0
72	20231030	200800	132794890	2940	2940	2940	2940	0
73	20231030	200700	132794890	2940	2940	2940	2940	0
74	20231030	200600	132794890	2940	2940	2940	2940	0
75	20231030	200500	132794890	2940	2940	2940	2940	0
76	20231030	200400	132794890	2940	2940	2940	2940	0
77	20231030	200300	132794890	2940	2940	2940	2940	0
78	20231030	200200	132794890	2940	2940	2940	2940	0
79	20231030	200100	132794890	2940	2940	2940	2940	0
80	20231030	200000	132794890	2940	2940	2940	2940	0
81	20231030	195900	132794890	2940	2940	2940	2940	0
82	20231030	195800	132794890	2940	2940	2940	2940	0
83	20231030	195700	132794890	2940	2940	2940	2940	0
84	20231030	195600	132794890	2940	2940	2940	2940	0
85	20231030	195500	132794890	2940	2940	2940	2940	0
86	20231030	195400	132794890	2940	2940	2940	2940	0
87	20231030	195300	132794890	2940	2940	2940	2940	0
88	20231030	195200	132794890	2940	2940	2940	2940	0
89	20231030	195100	132794890	2940	2940	2940	2940	0
90	20231030	195000	132794890	2940	2940	2940	2940	0
91	20231030	194900	132794890	2940	2940	2940	2940	0
92	20231030	194800	132794890	2940	2940	2940	2940	438
93	20231030	194700	132794890	2940	2940	2940	2940	0
94	20231030	194600	132794890	2940	2940	2940	2940	0
95	20231030	194500	132794890	2940	2940	2940	2940	0
96	20231030	194400	132794890	2940	2940	2940	2940	0
97	20231030	194300	132794890	2940	2940	2940	2940	0
98	20231030	194200	132794890	2940	2940	2940	2940	0
99	20231030	194100	132794890	2940	2940	2940	2940	0
100	20231030	194000	132794890	2940	2940	2940	2940	0
101	20231030	193900	132794890	2940	2940	2940	2940	0
102	20231030	193800	132794890	2940	2940	2940	2940	0
103	20231030	193700	132794890	2940	2940	2940	2940	0
104	20231030	193600	132794890	2940	2940	2940	2940	0
105	20231030	193500	132794890	2940	2940	2940	2940	0
106	20231030	193400	132794890	2940	2940	2940	2940	0
107	20231030	193300	132794890	2940	2940	2940	2940	0
108	20231030	193200	132794890	2940	2940	2940	2940	0
109	20231030	193100	132794890	2940	2940	2940	2940	0
110	20231030	193000	132794890	2940	2940	2940	2940	0
111	20231030	192900	132794890	2940	2940	2940	2940	0
112	20231030	192800	132794890	2940	2940	2940	2940	0
113	20231030	192700	132794890	2940	2940	2940	2940	0
114	20231030	192600	132794890	2940	2940	2940	2940	0
115	20231030	192500	132794890	2940	2940	2940	2940	0
116	20231030	192400	132794890	2940	2940	2940	2940	0
117	20231030	192300	132794890	2940	2940	2940	2940	0
118	20231030	192200	132794890	2940	2940	2940	2940	0
119	20231030	192100	132794890	2940	2940	2940	2940	0
120	20231030	192000	132794890	2940	2940	2940	2940	0
121	20231030	191900	132794890	2940	2940	2940	2940	0
122	20231030	191800	132794890	2940	2940	2940	2940	438
123	20231030	191700	132794890	2940	2940	2940	2940	0
124	20231030	191600	132794890	2940	2940	2940	2940	0
125	20231030	191500	132794890	2940	2940	2940	2940	0
126	20231030	191400	132794890	2940	2940	2940	2940	0
127	20231030	191300	132794890	2940	2940	2940	2940	0
128	20231030	191200	132794890	2940	2940	2940	2940	0
129	20231030	191100	132794890	2940	2940	2940	2940	0
130	20231030	191000	132794890	2940	2940	2940	2940	0
131	20231030	190900	132794890	2940	2940	2940	2940	0
132	20231030	190800	132794890	2940	2940	2940	2940	0
133	20231030	190700	132794890	2940	2940	2940	2940	0
134	20231030	190600	132794890	2940	2940	2940	2940	0
135	20231030	190500	132794890	2940	2940	2940	2940	0
136	20231030	190400	132794890	2940	2940	2940	2940	0
137	20231030	190300	132794890	2940	2940	2940	2940	0
138	20231030	190200	132794890	2940	2940	2940	2940	0
139	20231030	190100	132794890	2940	2940	2940	2940	0
140	20231030	190000	132794890	2940	2940	2940	2940	0
141	20231030	185900	132794890	2940	2940	2940	2940	0
142	20231030	185800	132794890	2940	2940	2940	2940	0
143	20231030	185700	132794890	2940	2940	2940	2940	0
144	20231030	185600	132794890	2940	2940	2940	2940	0
145	20231030	185500	132794890	2940	2940	2940	2940	0
146	20231030	185400	132794890	2940	2940	2940	2940	0
147	20231030	185300	132794890	2940	2940	2940	2940	0
148	20231030	185200	132794890	2940	2940	2940	2940	0
149	20231030	185100	132794890	2940	2940	2940	2940	0
150	20231030	185000	132794890	2940	2940	2940	2940	0
151	20231030	184900	132794890	2940	2940	2940	2940	0
152	20231030	184800	132794890	2940	2940	2940	2940	438
153	20231030	184700	132794890	2940	2940	2940	2940	0
154	20231030	184600	132794890	2940	2940	2940	2940	0
155	20231030	184500	132794890	2940	2940	2940	2940	0
156	20231030	184400	132794890	2940	2940	2940	2940	0
157	20231030	184300	132794890	2940	2940	2940	2940	0
158	20231030	184200	132794890	2940	2940	2940	2940	0
159	20231030	184100	132794890	2940	2940	2940	2940	0
160	20231030	184000	132794890	2940	2940	2940	2940	0
161	20231030	183900	132794890	2940	2940	2940	2940	0
162	20231030	183800	132794890	2940	2940	2940	2940	0
163	20231030	183700	132794890	2940	2940	2940	2940	0
164	20231030	183600	132794890	2940	2940	2940	2940	0
165	20231030	183500	132794890	2940	2940	2940	2940	0
166	20231030	183400	132794890	2940	2940	2940	2940	0
167	20231030	183300	132794890	2940	2940	2940	2940	0
168	20231030	183200	132794890	2940	2940	2940	2940	0
169	20231030	183100	132794890	2940	2940	2940	2940	0
170	20231030	183000	132794890	2940	2940	2940	2940	0
171	20231030	182900	132794890	2940	2940	2940	2940	0
172	20231030	182800	132794890	2940	2940	2940	2940	0
173	20231030	182700	132794890	2940	2940	2940	2940	0
174	20231030	182600	132794890	2940	2940	2940	2940	0
175	20231030	182500	132794890	2940	2940	2940	2940	0
176	20231030	182400	132794890	2940	2940	2940	2940	0
177	20231030	182300	132794890	2940	2940	2940	2940	0
178	20231030	182200	132794890	2940	2940	2940	2940	0
179	20231030	182100	132794890	2940	2940	2940	2940	0
180	20231030	182000	132794890	2940	2940	2940	2940	0
181	20231030	181900	132794890	2940	2940	2940	2940	0
182	20231030	181800	132794890	2940	2940	2940	2940	438
183	20231030	181700	132794890	2940	2940	2940	2940	0
184	20231030	181600	132794890	2940	2940	2940	2940	0
185	20231030	181500	132794890	2940	2940	2940	2940	0
186	20231030	181400	132794890	2940	2940	2940	2940	0
187	20231030	181300	132794890	2940	2940	2940	2940	0
188	20231030	181200	132794890	2940	2940	2940	2940	0
189	20231030	181100	132794890	2940	2940	2940	2940	0
190	20231030	181000	132794890	2940	2940	2940	2940	0
191	20231030	180900	132794890	2940	2940	2940	2940	0
192	20231030	180800	132794890	2940	2940	2940	2940	0
193	20231030	180700	132794890	2940	2940	2940	2940	0
194	20231030	180600	132794890	2940	2940	2940	2940	0
195	20231030	180500	132794890	2940	2940	2940	2940	0
196	20231030	180400	132794890	2940	2940	2940	2940	0
197	20231030	180300	132794890	2940	2940	2940	2940	0
198	20231030	180200	132794890	2940	2940	2940	2940	0
199	20231030	180100	132794890	2940	2940	2940	2940	0
200	20231030	180000	132794890	2940	2940	2940	2940	0
201	20231030	175900	132794890	2940	2940	2940	2940	0
202	20231030	175800	132794890	2940	2940	2940	2940	0
203	20231030	175700	132794890	2940	2940	2940	2940	0
204	20231030	175600	132794890	2940	2940	2940	2940	0
205	20231030	175500	132794890	2940	2940	2940	2940	0
206	20231030	175400	132794890	2940	2940	2940	2940	0
207	20231030	175300	132794890	2940	2940	2940	2940	0
208	20231030	175200	132794890	2940	2940	2940	2940	0
209	20231030	175100	132794890	2940	2940	2940	2940	0
210	20231030	175000	132794890	2940	2940	2940	2940	0
211	20231030	174900	132794890	2940	2940	2940	2940	0
212	20231030	174800	132794890	2940	2940	2940	2940	438
213	20231030	174700	132794890	2940	2940	2940	2940	0
214	20231030	174600	132794890	2940	2940	2940	2940	0
215	20231030	174500	132794890	2940	2940	2940	2940	0
216	20231030	174400	132794890	2940	2940	2940	2940	0
217	20231030	174300	132794890	2940	2940	2940	2940	0
218	20231030	174200	132794890	2940	2940	2940	2940	0
219	20231030	174100	132794890	2940	2940	2940	2940	0
220	20231030	174000	132794890	2940	2940	2940	2940	0
221	20231030	173900	132794890	2940	2940	2940	2940	0
222	20231030	173800	132794890	2940	2940	2940	2940	0
223	20231030	173700	132794890	2940	2940	2940	2940	0
224	20231030	173600	132794890	2940	2940	2940	2940	0
225	20231030	173500	132794890	2940	2940	2940	2940	0
226	20231030	173400	132794890	2940	2940	2940	2940	0
227	20231030	173300	132794890	2940	2940	2940	2940	0
228	20231030	173200	132794890	2940	2940	2940	2940	0
229	20231030	173100	132794890	2940	2940	2940	2940	0
230	20231030	173000	132794890	2940	2940	2940	2940	0
231	20231030	172900	132794890	2940	2940	2940	2940	0
232	20231030	172800	132794890	2940	2940	2940	2940	0
233	20231030	172700	132794890	2940	2940	2940	2940	0
234	20231030	172600	132794890	2940	2940	2940	2940	0
235	20231030	172500	132794890	2940	2940	2940	2940	0
236	20231030	172400	132794890	2940	2940	2940	2940	0
237	20231030	172300	132794890	2940	2940	2940	2940	0
238	20231030	172200	132794890	2940	2940	2940	2940	0
239	20231030	172100	132794890	2940	2940	2940	2940	0
240	20231030	172000	132794890	2940	2940	2940	2940	0
241	20231030	171900	132794890	2940	2940	2940	2940	0
242	20231030	171800	132794890	2940	2940	2940	2940	438
243	20231030	171700	132794890	2940	2940	2940	2940	0
244	20231030	171600	132794890	2940	2940	2940	2940	0
245	20231030	171500	132794890	2940	2940	2940	2940	0
246	20231030	171400	132794890	2940	2940	2940	2940	0
247	20231030	171300	132794890	2940	2940	2940	2940	0
248	20231030	171200	132794890	2940	2940	2940	2940	0
249	20231030	171100	132794890	2940	2940	2940	2940	0
250	20231030	171000	132794890	2940	2940	2940	2940	0
251	20231030	170900	132794890	2940	2940	2940	2940	0
252	20231030	170800	132794890	2940	2940	2940	2940	0
253	20231030	170700	132794890	2940	2940	2940	2940	0
254	20231030	170600	132794890	2940	2940	2940	2940	0
255	20231030	170500	132794890	2940	2940	2940	2940	0
256	20231030	170400	132794890	2940	2940	2940	2940	0
257	20231030	170300	132794890	2940	2940	2940	2940	0
258	20231030	170200	132794890	2940	2940	2940	2940	0
259	20231030	170100	132794890	2940	2940	2940	2940	0
260	20231030	170000	132794890	2940	2940	2940	2940	0
261	20231030	165900	132794890	2940	2940	2940	2940	0
262	20231030	165800	132794890	2940	2940	2940	2940	0
263	20231030	165700	132794890	2940	2940	2940	2940	0
264	20231030	165600	132794890	2940	2940	2940	2940	0
265	20231030	165500	132794890	2940	2940	2940	2940	0
266	20231030	165400	132794890	2940	2940	2940	2940	0
267	20231030	165300	132794890	2940	2940	2940	2940	0
268	20231030	165200	132794890	2940	2940	2940	2940	0
269	20231030	165100	132794890	2940	2940	2940	2940	0
270	20231030	165000	132794890	2940	2940	2940	2940	0
271	20231030	164900	132794890	2940	2940	2940	2940	0
272	20231030	164800	132794890	2940	2940	2940	2940	438
273	20231030	164700	132794890	2940	2940	2940	2940	0
274	20231030	164600	132794890	2940	2940	2940	2940	0
275	20231030	164500	132794890	2940	2940	2940	2940	0
276	20231030	164400	132794890	2940	2940	2940	2940	0
277	20231030	164300	132794890	2940	2940	2940	2940	0
278	20231030	164200	132794890	2940	2940	2940	2940	0
279	20231030	164100	132794890	2940	2940	2940	2940	0
280	20231030	164000	132794890	2940	2940	2940	2940	0
281	20231030	163900	132794890	2940	2940	2940	2940	0
282	20231030	163800	132794890	2940	2940	2940	2940	0
283	20231030	163700	132794890	2940	2940	2940	2940	0
284	20231030	163600	132794890	2940	2940	2940	2940	0
285	20231030	163500	132794890	2940	2940	2940	2940	0
286	20231030	163400	132794890	2940	2940	2940	2940	0
287	20231030	163300	132794890	2940	2940	2940	2940	0
288	20231030	163200	132794890	2940	2940	2940	2940	0
289	20231030	163100	132794890	2940	2940	2940	2940	0
290	20231030	163000	132794890	2940	2940	2940	2940	0
291	20231030	162900	132794890	2940	2940	2940	2940	0
292	20231030	162800	132794890	2940	2940	2940	2940	0
293	20231030	162700	132794890	2940	2940	2940	2940	0
294	20231030	162600	132794890	2940	2940	2940	2940	0
295	20231030	162500	132794890	2940	2940	2940	2940	0
296	20231030	162400	132794890	2940	2940	2940	2940	0
297	20231030	162300	132794890	2940	2940	2940	2940	0
298	20231030	162200	132794890	2940	2940	2940	2940	0
299	20231030	162100	132794890	2940	2940	2940	2940	0
300	20231030	162000	132794890	2940	2940	2940	2940	0
301	20231030	161900	132794890	2940	2940	2940	2940	0
302	20231030	161800	132794890	2940	2940	2940	2940	438
303	20231030	161700	132794890	2940	2940	2940	2940	0
304	20231030	161600	132794890	2940	2940	2940	2940	0
305	20231030	161500	132794890	2940	2940	2940	2940	0
306	20231030	161400	132794890	2940	2940	2940	2940	0
307	20231030	161300	132794890	2940	2940	2940	2940	0
308	20231030	161200	132794890	2940	2940	2940	2940	0
309	20231030	161100	132794890	2940	2940	2940	2940	0
310	20231030	161000	132794890	2940	2940	2940	2940	0
311	20231030	160900	132794890	2940	2940	2940	2940	0
312	20231030	160800	132794890	2940	2940	2940	2940	0
313	20231030	160700	132794890	2940	2940	2940	2940	0
314	20231030	160600	132794890	2940	2940	2940	2940	0
315	20231030	160500	132794890	2940	2940	2940	2940	0
316	20231030	160400	132794890	2940	2940	2940	2940	0
317	20231030	160300	132794890	2940	2940	2940	2940	0
318	20231030	160200	132794890	2940	2940	2940	2940	0
319	20231030	160100	132794890	2940	2940	2940	2940	0
320	20231030	160000	132794890	2940	2940	2940	2940	0
321	20231030	155900	132794890	2940	2940	2940	2940	0
322	20231030	155800	132794890	2940	2940	2940	2940	0
323	20231030	155700	132794890	2940	2940	2940	2940	0
324	20231030	155600	132794890	2940	2940	2940	2940	0
325	20231030	155500	132794890	2940	2940	2940	2940	0
326	20231030	155400	132794890	2940	2940	2940	2940	0
327	20231030	155300	132794890	2940	2940	2940	2940	0
328	20231030	155200	132794890	2940	2940	2940	2940	0
329	20231030	155100	132794890	2940	2940	2940	2940	0
330	20231030	155000	132794890	2940	2940	2940	2940	0
331	20231030	154900	132794890	2940	2940	2940	2940	0
332	20231030	154800	132794890	2940	2940	2940	2940	438
333	20231030	154700	132794890	2940	2940	2940	2940	0
334	20231030	154600	132794890	2940	2940	2940	2940	0
335	20231030	154500	132794890	2940	2940	2940	2940	0
336	20231030	154400	132794890	2940	2940	2940	2940	0
337	20231030	154300	132794890	2940	2940	2940	2940	0
338	20231030	154200	132794890	2940	2940	2940	2940	0
339	20231030	154100	132794890	2940	2940	2940	2940	0
340	20231030	154000	132794890	2940	2940	2940	2940	0
341	20231030	153900	132794890	2940	2940	2940	2940	0
342	20231030	153800	132794890	2940	2940	2940	2940	0
343	20231030	153700	132794890	2940	2940	2940	2940	0
344	20231030	153600	132794890	2940	2940	2940	2940	0
345	20231030	153500	132794890	2940	2940	2940	2940	0
346	20231030	153400	132794890	2940	2940	2940	2940	0
347	20231030	153300	132794890	2940	2940	2940	2940	0
348	20231030	153200	132794890	2940	2940	2940	2940	0
349	20231030	153100	132794890	2940	2940	2940	2940	0
350	20231030	153000	132794890	2940	2940	2940	2940	438
351	20231030	152900	131507170	2930	2930	2930	2930	0
352	20231030	152800	131507170	2930	2930	2930	2930	0
353	20231030	152700	131507170	2930	2930	2930	2930	0
354	20231030	152600	131507170	2930	2930	2930	2930	0
355	20231030	152500	131507170	2930	2930	2930	2930	0
356	20231030	152400	131507170	2930	2930	2930	2930	0
357	20231030	152300	131507170	2930	2930	2930	2930	0
358	20231030	152200	131507170	2930	2930	2930	2930	0
359	20231030	152100	131507170	2930	2930	2930	2930	0
360	20231030	152000	131507170	2930	2930	2930	2930	0
361	20231030	151900	131507170	2930	2930	2930	2930	0
362	20231030	151800	131507170	2930	2930	2930	2930	0
363	20231030	151700	131507170	2930	2930	2930	2930	100
364	20231030	151600	131214170	2930	2930	2930	2930	100
365	20231030	151500	130921170	2930	2930	2930	2930	100
366	20231030	151400	130628170	2930	2920	2930	2920	450
367	20231030	151300	129310170	2920	2920	2920	2920	100
368	20231030	151200	129018170	2920	2920	2930	2915	950
369	20231030	151100	126243425	2925	2920	2925	2920	145
370	20231030	151000	125819805	2920	2930	2930	2920	124
371	20231030	150900	125456985	2920	2925	2930	2920	162
372	20231030	150800	124983075	2930	2920	2930	2920	149
373	20231030	150700	124547235	2920	2930	2930	2920	143
374	20231030	150600	124129340	2930	2925	2930	2925	127
375	20231030	150500	123757670	2925	2935	2935	2920	94
376	20231030	150400	123482940	2935	2925	2935	2925	147
377	20231030	150300	123052605	2935	2935	2935	2925	85
378	20231030	150200	122803630	2925	2920	2935	2920	232
379	20231030	150100	122125355	2925	2925	2930	2925	67
380	20231030	150000	121929305	2930	2920	2930	2920	85
381	20231030	145900	121680755	2925	2920	2930	2920	140
382	20231030	145800	121271305	2920	2930	2930	2920	181
383	20231030	145700	120741915	2925	2935	2935	2925	69
384	20231030	145600	120539935	2935	2920	2935	2920	141
385	20231030	145500	120127920	2930	2930	2930	2925	78
386	20231030	145400	119899630	2930	2920	2930	2920	189
387	20231030	145300	119346360	2925	2935	2935	2925	89
388	20231030	145200	119085645	2925	2930	2930	2925	153
389	20231030	145100	118638065	2925	2925	2935	2925	224
390	20231030	145000	117982125	2935	2935	2945	2935	95
391	20231030	144900	117702800	2925	2940	2940	2925	170
392	20231030	144800	117204555	2935	2945	2945	2935	93
393	20231030	144700	116931465	2945	2945	2945	2935	109
394	20231030	144600	116611190	2935	2935	2950	2935	146
395	20231030	144500	116182095	2935	2940	2940	2935	138
396	20231030	144400	115776940	2940	2940	2940	2940	126
397	20231030	144300	115406500	2955	2960	2960	2955	90
398	20231030	144200	115140285	2960	2960	2960	2960	113
399	20231030	144100	114805805	2960	2960	2965	2960	203
400	20231030	144000	114204840	2960	2960	2960	2960	100
401	20231030	143900	113908840	2960	2960	2960	2960	783
402	20231030	143800	111591160	2965	2960	2965	2960	96
403	20231030	143700	111306810	2960	2960	2960	2960	100
404	20231030	143600	111010810	2965	2965	2965	2965	142
405	20231030	143500	110589780	2960	2960	2960	2960	0
406	20231030	143400	110589780	2960	2960	2960	2960	0
407	20231030	143300	110589780	2960	2960	2960	2960	0
408	20231030	143200	110589780	2960	2960	2960	2960	0
409	20231030	143100	110589780	2960	2960	2960	2960	0
410	20231030	143000	110589780	2960	2960	2960	2960	0
411	20231030	142900	110589780	2960	2960	2960	2960	0
412	20231030	142800	110589780	2960	2960	2960	2960	0
413	20231030	142700	110589780	2960	2960	2960	2960	0
414	20231030	142600	110589780	2960	2960	2960	2960	0
415	20231030	142500	110589780	2960	2960	2960	2960	0
416	20231030	142400	110589780	2960	2960	2960	2960	0
417	20231030	142300	110589780	2960	2960	2960	2960	0
418	20231030	142200	110589780	2960	2960	2960	2960	42
419	20231030	142100	110465460	2960	2960	2960	2960	200
420	20231030	142000	109873460	2960	2965	2965	2960	2397
421	20231030	141900	102778095	2965	2965	2965	2965	0
422	20231030	141800	102778095	2965	2965	2965	2965	0
423	20231030	141700	102778095	2965	2965	2965	2965	0
424	20231030	141600	102778095	2965	2965	2965	2965	0
425	20231030	141500	102778095	2965	2965	2965	2965	0
426	20231030	141400	102778095	2965	2965	2965	2965	0
427	20231030	141300	102778095	2965	2965	2965	2965	0
428	20231030	141200	102778095	2965	2960	2965	2960	2020
429	20231030	141100	96798795	2960	2960	2960	2960	0
430	20231030	141000	96798795	2960	2960	2960	2960	10
431	20231030	140900	96769195	2960	2960	2960	2960	0
432	20231030	140800	96769195	2960	2960	2960	2960	0
433	20231030	140700	96769195	2960	2960	2960	2960	100
434	20231030	140600	96473195	2960	2960	2960	2960	0
435	20231030	140500	96473195	2960	2960	2960	2960	141
436	20231030	140400	96055835	2960	2960	2960	2960	0
437	20231030	140300	96055835	2960	2960	2960	2960	0
438	20231030	140200	96055835	2960	2960	2960	2960	0
439	20231030	140100	96055835	2960	2960	2960	2960	0
440	20231030	140000	96055835	2960	2960	2960	2960	0
441	20231030	135900	96055835	2960	2960	2960	2960	0
442	20231030	135800	96055835	2960	2960	2960	2960	0
443	20231030	135700	96055835	2960	2960	2960	2960	0
444	20231030	135600	96055835	2960	2960	2960	2960	0
445	20231030	135500	96055835	2960	2960	2960	2960	2000
446	20231030	135400	90135835	2960	2960	2960	2960	0
447	20231030	135300	90135835	2960	2960	2960	2960	0
448	20231030	135200	90135835	2960	2960	2960	2960	0
449	20231030	135100	90135835	2960	2960	2960	2960	0
450	20231030	135000	90135835	2960	2960	2960	2960	0
451	20231030	134900	90135835	2960	2960	2960	2960	0
452	20231030	134800	90135835	2960	2960	2960	2960	0
453	20231030	134700	90135835	2960	2960	2960	2960	0
454	20231030	134600	90135835	2960	2960	2960	2960	0
455	20231030	134500	90135835	2960	2960	2960	2960	201
456	20231030	134400	89540875	2960	2960	2960	2960	251
457	20231030	134300	88797915	2960	2960	2960	2960	200
458	20231030	134200	88205915	2960	2960	2960	2955	260
459	20231030	134100	87436615	2960	2960	2960	2955	268
460	20231030	134000	86643380	2955	2955	2955	2955	31
461	20231030	133900	86551775	2950	2950	2950	2950	135
462	20231030	133800	86153525	2945	2940	2945	2940	227
463	20231030	133700	85485405	2940	2940	2940	2940	200
464	20231030	133600	84897405	2940	2940	2940	2940	200
465	20231030	133500	84309405	2940	2940	2940	2940	201
466	20231030	133400	83718465	2940	2940	2940	2940	200
467	20231030	133300	83130465	2940	2940	2940	2940	100
468	20231030	133200	82836465	2940	2940	2940	2940	0
469	20231030	133100	82836465	2940	2940	2940	2940	0
470	20231030	133000	82836465	2940	2940	2940	2940	0
471	20231030	132900	82836465	2940	2940	2940	2940	0
472	20231030	132800	82836465	2940	2940	2940	2940	0
473	20231030	132700	82836465	2940	2940	2940	2940	0
474	20231030	132600	82836465	2940	2940	2940	2940	0
475	20231030	132500	82836465	2940	2940	2940	2940	0
476	20231030	132400	82836465	2940	2940	2940	2940	0
477	20231030	132300	82836465	2940	2940	2940	2940	0
478	20231030	132200	82836465	2940	2940	2940	2940	0
479	20231030	132100	82836465	2940	2940	2940	2940	0
480	20231030	132000	82836465	2940	2940	2940	2940	0
481	20231030	131900	82836465	2940	2940	2940	2940	0
482	20231030	131800	82836465	2940	2940	2940	2940	91
483	20231030	131700	82568925	2940	2920	2940	2920	3526
484	20231030	131600	72262465	2920	2920	2920	2920	1
485	20231030	131500	72259545	2915	2915	2915	2915	0
486	20231030	131400	72259545	2915	2915	2915	2915	0
487	20231030	131300	72259545	2915	2915	2915	2915	9
488	20231030	131200	72233310	2920	2920	2920	2920	2
489	20231030	131100	72227470	2920	2920	2920	2920	0
490	20231030	131000	72227470	2920	2920	2920	2920	0
491	20231030	130900	72227470	2920	2920	2920	2920	0
492	20231030	130800	72227470	2920	2920	2920	2920	1
493	20231030	130700	72224550	2920	2920	2920	2920	3
494	20231030	130600	72215790	2920	2920	2920	2920	0
495	20231030	130500	72215790	2920	2920	2920	2920	0
496	20231030	130400	72215790	2920	2920	2920	2920	0
497	20231030	130300	72215790	2920	2920	2920	2920	0
498	20231030	130200	72215790	2920	2920	2920	2920	0
499	20231030	130100	72215790	2920	2915	2920	2915	2
500	20231030	130000	72209955	2920	2920	2920	2920	0
501	20231030	125900	72209955	2920	2920	2920	2920	0
502	20231030	125800	72209955	2920	2920	2920	2920	0
503	20231030	125700	72209955	2920	2920	2920	2920	0
504	20231030	125600	72209955	2920	2920	2920	2920	2
505	20231030	125500	72204115	2920	2920	2920	2920	18
506	20231030	125400	72151555	2920	2920	2920	2920	6
507	20231030	125300	72134035	2920	2920	2920	2920	0
508	20231030	125200	72134035	2920	2920	2920	2920	0
509	20231030	125100	72134035	2920	2920	2920	2920	11
510	20231030	125000	72101915	2920	2920	2920	2920	1
511	20231030	124900	72098995	2920	2920	2920	2920	0
512	20231030	124800	72098995	2920	2920	2920	2920	4
513	20231030	124700	72087315	2920	2920	2920	2920	0
514	20231030	124600	72087315	2920	2920	2920	2920	0
515	20231030	124500	72087315	2920	2920	2920	2920	0
516	20231030	124400	72087315	2920	2920	2920	2920	0
517	20231030	124300	72087315	2920	2920	2920	2920	0
518	20231030	124200	72087315	2920	2920	2920	2920	0
519	20231030	124100	72087315	2920	2920	2920	2920	0
520	20231030	124000	72087315	2920	2920	2920	2920	6
521	20231030	123900	72069795	2920	2920	2920	2920	0
522	20231030	123800	72069795	2920	2920	2920	2920	0
523	20231030	123700	72069795	2920	2920	2920	2920	0
524	20231030	123600	72069795	2920	2920	2920	2920	0
525	20231030	123500	72069795	2920	2920	2920	2920	1
526	20231030	123400	72066875	2910	2910	2910	2910	0
527	20231030	123300	72066875	2910	2910	2910	2910	383
528	20231030	123200	70952345	2900	2900	2900	2900	0
529	20231030	123100	70952345	2900	2900	2900	2900	1949
530	20231030	123000	65300245	2890	2890	2890	2890	0
531	20231030	122900	65300245	2890	2900	2900	2890	1598
532	20231030	122800	60673535	2905	2905	2905	2905	1477
533	20231030	122700	56382850	2895	2895	2895	2895	0
534	20231030	122600	56382850	2895	2895	2895	2895	0
535	20231030	122500	56382850	2895	2895	2895	2895	0
536	20231030	122400	56382850	2895	2895	2895	2895	0
537	20231030	122300	56382850	2895	2895	2895	2895	0
538	20231030	122200	56382850	2895	2895	2895	2895	0
539	20231030	122100	56382850	2895	2895	2895	2895	0
540	20231030	122000	56382850	2895	2895	2895	2895	0
541	20231030	121900	56382850	2895	2895	2895	2895	300
542	20231030	121800	55514350	2890	2890	2890	2890	0
543	20231030	121700	55514350	2890	2915	2915	2890	6000
544	20231030	121600	38135365	2915	2915	2915	2915	0
545	20231030	121500	38135365	2915	2925	2925	2915	2000
546	20231030	121400	32300655	2920	2920	2920	2920	0
547	20231030	121300	32300655	2920	2935	2935	2920	4000
548	20231030	121200	20593720	2940	2940	2940	2940	0
549	20231030	121100	20593720	2940	2940	2940	2940	0
550	20231030	121000	20593720	2940	2940	2940	2940	0
551	20231030	120900	20593720	2940	2940	2940	2940	0
552	20231030	120800	20593720	2940	2940	2940	2940	0
553	20231030	120700	20593720	2940	2940	2940	2940	0
554	20231030	120600	20593720	2940	2940	2940	2940	0
555	20231030	120500	20593720	2940	2940	2940	2940	1
556	20231030	120400	20590780	2940	2940	2940	2940	0
557	20231030	120300	20590780	2940	2940	2940	2940	0
558	20231030	120200	20590780	2940	2940	2940	2940	0
559	20231030	120100	20590780	2940	2940	2940	2940	0
560	20231030	120000	20590780	2940	2940	2940	2940	10
561	20231030	115900	20561380	2940	2940	2940	2940	18
562	20231030	115800	20508460	2940	2940	2940	2940	3
563	20231030	115700	20499640	2935	2935	2935	2935	12
564	20231030	115600	20464420	2940	2940	2940	2940	2
565	20231030	115500	20458540	2940	2940	2940	2940	0
566	20231030	115400	20458540	2940	2940	2940	2940	0
567	20231030	115300	20458540	2940	2940	2940	2940	0
568	20231030	115200	20458540	2940	2940	2940	2940	0
569	20231030	115100	20458540	2940	2940	2940	2940	0
570	20231030	115000	20458540	2940	2940	2940	2940	0
571	20231030	114900	20458540	2940	2940	2940	2940	20
572	20231030	114800	20399740	2940	2940	2940	2940	0
573	20231030	114700	20399740	2940	2940	2940	2940	0
574	20231030	114600	20399740	2940	2940	2940	2940	0
575	20231030	114500	20399740	2940	2940	2940	2940	0
576	20231030	114400	20399740	2940	2940	2940	2940	0
577	20231030	114300	20399740	2940	2940	2940	2940	0
578	20231030	114200	20399740	2940	2940	2940	2940	0
579	20231030	114100	20399740	2940	2940	2940	2940	0
580	20231030	114000	20399740	2940	2940	2940	2940	0
581	20231030	113900	20399740	2940	2940	2940	2940	0
582	20231030	113800	20399740	2940	2940	2940	2940	341
583	20231030	113700	19397200	2940	2940	2940	2940	0
584	20231030	113600	19397200	2940	2940	2940	2940	0
585	20231030	113500	19397200	2940	2940	2940	2940	0
586	20231030	113400	19397200	2940	2940	2940	2940	0
587	20231030	113300	19397200	2940	2940	2940	2940	0
588	20231030	113200	19397200	2940	2940	2940	2940	1
589	20231030	113100	19394260	2940	2940	2940	2940	0
590	20231030	113000	19394260	2940	2940	2940	2940	10
591	20231030	112900	19364860	2940	2940	2940	2940	0
592	20231030	112800	19364860	2940	2940	2940	2940	0
593	20231030	112700	19364860	2940	2940	2940	2940	0
594	20231030	112600	19364860	2940	2940	2940	2940	0
595	20231030	112500	19364860	2940	2940	2940	2940	1
596	20231030	112400	19361920	2940	2940	2940	2940	3
597	20231030	112300	19353100	2940	2940	2940	2940	0
598	20231030	112200	19353100	2940	2940	2940	2940	0
599	20231030	112100	19353100	2940	2940	2940	2940	1
600	20231030	112000	19350160	2940	2940	2940	2940	0
601	20231030	111900	19350160	2940	2940	2940	2940	0
602	20231030	111800	19350160	2940	2940	2940	2940	5
603	20231030	111700	19335460	2940	2940	2940	2940	0
604	20231030	111600	19335460	2940	2940	2940	2940	0
605	20231030	111500	19335460	2940	2940	2940	2940	0
606	20231030	111400	19335460	2940	2940	2940	2940	0
607	20231030	111300	19335460	2940	2940	2940	2940	1
608	20231030	111200	19332520	2940	2940	2940	2940	0
609	20231030	111100	19332520	2940	2940	2940	2940	1
610	20231030	111000	19329580	2930	2930	2930	2930	1560
611	20231030	110900	14758780	2930	2930	2930	2930	0
612	20231030	110800	14758780	2930	2930	2930	2930	0
613	20231030	110700	14758780	2930	2930	2930	2930	0
614	20231030	110600	14758780	2930	2930	2930	2930	1
615	20231030	110500	14755850	2930	2930	2930	2930	17
616	20231030	110400	14706040	2930	2930	2930	2930	0
617	20231030	110300	14706040	2930	2930	2930	2930	0
618	20231030	110200	14706040	2930	2930	2930	2930	2
619	20231030	110100	14700180	2930	2930	2930	2930	0
620	20231030	110000	14700180	2930	2930	2930	2930	0
621	20231030	105900	14700180	2930	2930	2930	2930	0
622	20231030	105800	14700180	2930	2930	2930	2930	0
623	20231030	105700	14700180	2930	2930	2930	2930	1
624	20231030	105600	14697250	2930	2930	2930	2930	10
625	20231030	105500	14667950	2930	2930	2930	2930	0
626	20231030	105400	14667950	2930	2930	2930	2930	0
627	20231030	105300	14667950	2930	2930	2930	2930	0
628	20231030	105200	14667950	2930	2930	2930	2930	0
629	20231030	105100	14667950	2930	2930	2930	2930	0
630	20231030	105000	14667950	2930	2930	2930	2930	780
631	20231030	104900	12382550	2930	2930	2930	2930	0
632	20231030	104800	12382550	2930	2930	2930	2930	0
633	20231030	104700	12382550	2930	2930	2930	2930	600
634	20231030	104600	10624550	2935	2935	2935	2935	0
635	20231030	104500	10624550	2935	2935	2935	2935	403
636	20231030	104400	9441745	2935	2935	2935	2935	301
637	20231030	104300	8558310	2935	2935	2935	2935	0
638	20231030	104200	8558310	2935	2935	2935	2935	0
639	20231030	104100	8558310	2935	2935	2935	2935	0
640	20231030	104000	8558310	2935	2935	2935	2935	50
641	20231030	103900	8411560	2935	2935	2935	2935	0
642	20231030	103800	8411560	2935	2935	2935	2935	0
643	20231030	103700	8411560	2935	2935	2935	2935	1
644	20231030	103600	8408625	2935	2935	2935	2935	0
645	20231030	103500	8408625	2935	2935	2935	2935	0
646	20231030	103400	8408625	2935	2935	2935	2935	0
647	20231030	103300	8408625	2935	2935	2935	2935	1
648	20231030	103200	8405690	2935	2935	2935	2935	47
649	20231030	103100	8267745	2935	2935	2935	2935	0
650	20231030	103000	8267745	2935	2935	2935	2935	0
651	20231030	102900	8267745	2935	2935	2935	2935	0
652	20231030	102800	8267745	2935	2935	2935	2935	0
653	20231030	102700	8267745	2935	2935	2935	2935	0
654	20231030	102600	8267745	2935	2935	2935	2935	0
655	20231030	102500	8267745	2935	2935	2935	2935	0
656	20231030	102400	8267745	2935	2935	2935	2935	0
657	20231030	102300	8267745	2935	2935	2935	2935	0
658	20231030	102200	8267745	2935	2935	2935	2935	1
659	20231030	102100	8264810	2935	2935	2935	2935	0
660	20231030	102000	8264810	2935	2935	2935	2935	0
661	20231030	101900	8264810	2935	2935	2935	2935	0
662	20231030	101800	8264810	2935	2935	2935	2935	20
663	20231030	101700	8206110	2935	2935	2935	2935	0
664	20231030	101600	8206110	2935	2935	2935	2935	0
665	20231030	101500	8206110	2935	2935	2935	2935	10
666	20231030	101400	8176760	2935	2935	2935	2935	0
667	20231030	101300	8176760	2935	2935	2935	2935	2
668	20231030	101200	8170890	2935	2935	2935	2935	4
669	20231030	101100	8159150	2935	2935	2935	2935	4
670	20231030	101000	8147410	2935	2935	2935	2935	0
671	20231030	100900	8147410	2935	2935	2935	2935	1
672	20231030	100800	8144475	2935	2935	2935	2935	1
673	20231030	100700	8141540	2935	2935	2935	2935	0
674	20231030	100600	8141540	2935	2935	2935	2935	3
675	20231030	100500	8132735	2935	2935	2935	2935	1
676	20231030	100400	8129800	2935	2935	2935	2935	0
677	20231030	100300	8129800	2935	2935	2935	2935	1
678	20231030	100200	8126865	2935	2935	2935	2935	0
679	20231030	100100	8126865	2935	2935	2935	2935	3
680	20231030	100000	8118060	2935	2935	2935	2935	0
681	20231030	095900	8118060	2935	2935	2935	2935	0
682	20231030	095800	8118060	2935	2935	2935	2935	35
683	20231030	095700	8015335	2935	2935	2935	2935	0
684	20231030	095600	8015335	2935	2935	2935	2935	0
685	20231030	095500	8015335	2935	2935	2935	2935	0
686	20231030	095400	8015335	2935	2935	2935	2935	1082
687	20231030	095300	4839665	2940	2940	2940	2940	3
688	20231030	095200	4830845	2940	2940	2940	2940	0
689	20231030	095100	4830845	2940	2940	2940	2940	50
690	20231030	095000	4683845	2940	2940	2940	2940	2
691	20231030	094900	4677965	2940	2940	2940	2940	18
692	20231030	094800	4625045	2940	2940	2940	2940	51
693	20231030	094700	4475105	2940	2940	2940	2940	0
694	20231030	094600	4475105	2940	2940	2940	2940	200
695	20231030	094500	3887105	2940	2940	2940	2940	16
696	20231030	094400	3840065	2935	2935	2935	2935	1
697	20231030	094300	3837130	2935	2940	2940	2935	8
698	20231030	094200	3813630	2940	2940	2940	2940	76
699	20231030	094100	3590190	2940	2940	2940	2940	432
700	20231030	094000	2320110	2940	2940	2940	2940	0
701	20231030	093900	2320110	2940	2940	2940	2940	160
702	20231030	093800	1849710	2945	2945	2945	2945	34
703	20231030	093700	1749580	2945	2945	2945	2945	1
704	20231030	093600	1746635	2945	2945	2945	2945	8
705	20231030	093500	1723075	2945	2945	2945	2945	37
706	20231030	093400	1614110	2945	2945	2945	2945	1
707	20231030	093300	1611165	2940	2940	2940	2940	1
708	20231030	093200	1608225	2945	2945	2945	2945	1
709	20231030	093100	1605280	2945	2945	2945	2945	8
710	20231030	093000	1581720	2940	2940	2940	2940	1
711	20231030	092900	1578780	2940	2940	2940	2940	0
712	20231030	092800	1578780	2940	2940	2940	2940	0
713	20231030	092700	1578780	2940	2940	2940	2940	1
714	20231030	092600	1575840	2940	2940	2940	2940	0
715	20231030	092500	1575840	2940	2940	2940	2940	1
716	20231030	092400	1572900	2940	2940	2940	2940	0
717	20231030	092300	1572900	2940	2945	2945	2940	2
718	20231030	092200	1567015	2940	2940	2940	2940	0
719	20231030	092100	1567015	2940	2940	2940	2940	0
720	20231030	092000	1567015	2940	2940	2940	2940	1
721	20231030	091900	1564075	2940	2940	2940	2940	0
722	20231030	091800	1564075	2940	2940	2940	2940	0
723	20231030	091700	1564075	2940	2940	2940	2940	0
724	20231030	091600	1564075	2940	2940	2940	2940	1
725	20231030	091500	1561135	2940	2940	2940	2940	0
726	20231030	091400	1561135	2940	2940	2940	2940	0
727	20231030	091300	1561135	2940	2940	2940	2940	1
728	20231030	091200	1558195	2940	2940	2940	2940	1
729	20231030	091100	1555255	2940	2940	2940	2940	0
730	20231030	091000	1555255	2940	2940	2940	2940	500
731	20231030	090900	85255	2935	2935	2935	2935	0
732	20231030	090800	85255	2935	2940	2940	2935	23
733	20231030	090700	17640	2940	2940	2940	2940	1
734	20231030	090600	14700	2940	2940	2940	2940	4
735	20231030	090500	2940	2940	2940	2940	2940	0
736	20231030	090400	2940	2940	2940	2940	2940	0
737	20231030	090300	2940	2940	2940	2940	2940	0
738	20231030	090200	2940	2940	2940	2940	2940	0
739	20231030	090100	2940	2940	2940	2940	2940	0
740	20231030	090000	2940	2940	2940	2940	2940	1