KissMeData/217190/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203800	462943960	10850	10850	10850	10850	2089
3	20231030	203700	462943960	10850	10850	10850	10850	0
4	20231030	203600	462943960	10850	10850	10850	10850	0
5	20231030	203500	462943960	10850	10850	10850	10850	0
6	20231030	203400	462943960	10850	10850	10850	10850	0
7	20231030	203300	462943960	10850	10850	10850	10850	0
8	20231030	203200	462943960	10850	10850	10850	10850	0
9	20231030	203100	462943960	10850	10850	10850	10850	0
10	20231030	203000	462943960	10850	10850	10850	10850	0
11	20231030	202900	462943960	10850	10850	10850	10850	0
12	20231030	202800	462943960	10850	10850	10850	10850	0
13	20231030	202700	462943960	10850	10850	10850	10850	0
14	20231030	202600	462943960	10850	10850	10850	10850	0
15	20231030	202500	462943960	10850	10850	10850	10850	0
16	20231030	202400	462943960	10850	10850	10850	10850	0
17	20231030	202300	462943960	10850	10850	10850	10850	0
18	20231030	202200	462943960	10850	10850	10850	10850	0
19	20231030	202100	462943960	10850	10850	10850	10850	0
20	20231030	202000	462943960	10850	10850	10850	10850	0
21	20231030	201900	462943960	10850	10850	10850	10850	0
22	20231030	201800	462943960	10850	10850	10850	10850	0
23	20231030	201700	462943960	10850	10850	10850	10850	0
24	20231030	201600	462943960	10850	10850	10850	10850	0
25	20231030	201500	462943960	10850	10850	10850	10850	0
26	20231030	201400	462943960	10850	10850	10850	10850	0
27	20231030	201300	462943960	10850	10850	10850	10850	0
28	20231030	201200	462943960	10850	10850	10850	10850	0
29	20231030	201100	462943960	10850	10850	10850	10850	0
30	20231030	201000	462943960	10850	10850	10850	10850	0
31	20231030	200900	462943960	10850	10850	10850	10850	0
32	20231030	200800	462943960	10850	10850	10850	10850	2089
33	20231030	200700	462943960	10850	10850	10850	10850	0
34	20231030	200600	462943960	10850	10850	10850	10850	0
35	20231030	200500	462943960	10850	10850	10850	10850	0
36	20231030	200400	462943960	10850	10850	10850	10850	0
37	20231030	200300	462943960	10850	10850	10850	10850	0
38	20231030	200200	462943960	10850	10850	10850	10850	0
39	20231030	200100	462943960	10850	10850	10850	10850	0
40	20231030	200000	462943960	10850	10850	10850	10850	0
41	20231030	195900	462943960	10850	10850	10850	10850	0
42	20231030	195800	462943960	10850	10850	10850	10850	0
43	20231030	195700	462943960	10850	10850	10850	10850	0
44	20231030	195600	462943960	10850	10850	10850	10850	0
45	20231030	195500	462943960	10850	10850	10850	10850	0
46	20231030	195400	462943960	10850	10850	10850	10850	0
47	20231030	195300	462943960	10850	10850	10850	10850	0
48	20231030	195200	462943960	10850	10850	10850	10850	0
49	20231030	195100	462943960	10850	10850	10850	10850	0
50	20231030	195000	462943960	10850	10850	10850	10850	0
51	20231030	194900	462943960	10850	10850	10850	10850	0
52	20231030	194800	462943960	10850	10850	10850	10850	0
53	20231030	194700	462943960	10850	10850	10850	10850	0
54	20231030	194600	462943960	10850	10850	10850	10850	0
55	20231030	194500	462943960	10850	10850	10850	10850	0
56	20231030	194400	462943960	10850	10850	10850	10850	0
57	20231030	194300	462943960	10850	10850	10850	10850	0
58	20231030	194200	462943960	10850	10850	10850	10850	0
59	20231030	194100	462943960	10850	10850	10850	10850	0
60	20231030	194000	462943960	10850	10850	10850	10850	0
61	20231030	193900	462943960	10850	10850	10850	10850	0
62	20231030	193800	462943960	10850	10850	10850	10850	2089
63	20231030	193700	462943960	10850	10850	10850	10850	0
64	20231030	193600	462943960	10850	10850	10850	10850	0
65	20231030	193500	462943960	10850	10850	10850	10850	0
66	20231030	193400	462943960	10850	10850	10850	10850	0
67	20231030	193300	462943960	10850	10850	10850	10850	0
68	20231030	193200	462943960	10850	10850	10850	10850	0
69	20231030	193100	462943960	10850	10850	10850	10850	0
70	20231030	193000	462943960	10850	10850	10850	10850	0
71	20231030	192900	462943960	10850	10850	10850	10850	0
72	20231030	192800	462943960	10850	10850	10850	10850	0
73	20231030	192700	462943960	10850	10850	10850	10850	0
74	20231030	192600	462943960	10850	10850	10850	10850	0
75	20231030	192500	462943960	10850	10850	10850	10850	0
76	20231030	192400	462943960	10850	10850	10850	10850	0
77	20231030	192300	462943960	10850	10850	10850	10850	0
78	20231030	192200	462943960	10850	10850	10850	10850	0
79	20231030	192100	462943960	10850	10850	10850	10850	0
80	20231030	192000	462943960	10850	10850	10850	10850	0
81	20231030	191900	462943960	10850	10850	10850	10850	0
82	20231030	191800	462943960	10850	10850	10850	10850	0
83	20231030	191700	462943960	10850	10850	10850	10850	0
84	20231030	191600	462943960	10850	10850	10850	10850	0
85	20231030	191500	462943960	10850	10850	10850	10850	0
86	20231030	191400	462943960	10850	10850	10850	10850	0
87	20231030	191300	462943960	10850	10850	10850	10850	0
88	20231030	191200	462943960	10850	10850	10850	10850	0
89	20231030	191100	462943960	10850	10850	10850	10850	0
90	20231030	191000	462943960	10850	10850	10850	10850	0
91	20231030	190900	462943960	10850	10850	10850	10850	0
92	20231030	190800	462943960	10850	10850	10850	10850	2089
93	20231030	190700	462943960	10850	10850	10850	10850	0
94	20231030	190600	462943960	10850	10850	10850	10850	0
95	20231030	190500	462943960	10850	10850	10850	10850	0
96	20231030	190400	462943960	10850	10850	10850	10850	0
97	20231030	190300	462943960	10850	10850	10850	10850	0
98	20231030	190200	462943960	10850	10850	10850	10850	0
99	20231030	190100	462943960	10850	10850	10850	10850	0
100	20231030	190000	462943960	10850	10850	10850	10850	0
101	20231030	185900	462943960	10850	10850	10850	10850	0
102	20231030	185800	462943960	10850	10850	10850	10850	0
103	20231030	185700	462943960	10850	10850	10850	10850	0
104	20231030	185600	462943960	10850	10850	10850	10850	0
105	20231030	185500	462943960	10850	10850	10850	10850	0
106	20231030	185400	462943960	10850	10850	10850	10850	0
107	20231030	185300	462943960	10850	10850	10850	10850	0
108	20231030	185200	462943960	10850	10850	10850	10850	0
109	20231030	185100	462943960	10850	10850	10850	10850	0
110	20231030	185000	462943960	10850	10850	10850	10850	0
111	20231030	184900	462943960	10850	10850	10850	10850	0
112	20231030	184800	462943960	10850	10850	10850	10850	0
113	20231030	184700	462943960	10850	10850	10850	10850	0
114	20231030	184600	462943960	10850	10850	10850	10850	0
115	20231030	184500	462943960	10850	10850	10850	10850	0
116	20231030	184400	462943960	10850	10850	10850	10850	0
117	20231030	184300	462943960	10850	10850	10850	10850	0
118	20231030	184200	462943960	10850	10850	10850	10850	0
119	20231030	184100	462943960	10850	10850	10850	10850	0
120	20231030	184000	462943960	10850	10850	10850	10850	0
121	20231030	183900	462943960	10850	10850	10850	10850	0
122	20231030	183800	462943960	10850	10850	10850	10850	2089
123	20231030	183700	462943960	10850	10850	10850	10850	0
124	20231030	183600	462943960	10850	10850	10850	10850	0
125	20231030	183500	462943960	10850	10850	10850	10850	0
126	20231030	183400	462943960	10850	10850	10850	10850	0
127	20231030	183300	462943960	10850	10850	10850	10850	0
128	20231030	183200	462943960	10850	10850	10850	10850	0
129	20231030	183100	462943960	10850	10850	10850	10850	0
130	20231030	183000	462943960	10850	10850	10850	10850	0
131	20231030	182900	462943960	10850	10850	10850	10850	0
132	20231030	182800	462943960	10850	10850	10850	10850	0
133	20231030	182700	462943960	10850	10850	10850	10850	0
134	20231030	182600	462943960	10850	10850	10850	10850	0
135	20231030	182500	462943960	10850	10850	10850	10850	0
136	20231030	182400	462943960	10850	10850	10850	10850	0
137	20231030	182300	462943960	10850	10850	10850	10850	0
138	20231030	182200	462943960	10850	10850	10850	10850	0
139	20231030	182100	462943960	10850	10850	10850	10850	0
140	20231030	182000	462943960	10850	10850	10850	10850	0
141	20231030	181900	462943960	10850	10850	10850	10850	0
142	20231030	181800	462943960	10850	10850	10850	10850	0
143	20231030	181700	462943960	10850	10850	10850	10850	0
144	20231030	181600	462943960	10850	10850	10850	10850	0
145	20231030	181500	462943960	10850	10850	10850	10850	0
146	20231030	181400	462943960	10850	10850	10850	10850	0
147	20231030	181300	462943960	10850	10850	10850	10850	0
148	20231030	181200	462943960	10850	10850	10850	10850	0
149	20231030	181100	462943960	10850	10850	10850	10850	0
150	20231030	181000	462943960	10850	10850	10850	10850	0
151	20231030	180900	462943960	10850	10850	10850	10850	0
152	20231030	180800	462943960	10850	10850	10850	10850	2089
153	20231030	180700	462943960	10850	10850	10850	10850	0
154	20231030	180600	462943960	10850	10850	10850	10850	0
155	20231030	180500	462943960	10850	10850	10850	10850	0
156	20231030	180400	462943960	10850	10850	10850	10850	0
157	20231030	180300	462943960	10850	10850	10850	10850	0
158	20231030	180200	462943960	10850	10850	10850	10850	0
159	20231030	180100	462943960	10850	10850	10850	10850	0
160	20231030	180000	462943960	10850	10850	10850	10850	0
161	20231030	175900	462943960	10850	10850	10850	10850	0
162	20231030	175800	462943960	10850	10850	10850	10850	0
163	20231030	175700	462943960	10850	10850	10850	10850	0
164	20231030	175600	462943960	10850	10850	10850	10850	0
165	20231030	175500	462943960	10850	10850	10850	10850	0
166	20231030	175400	462943960	10850	10850	10850	10850	0
167	20231030	175300	462943960	10850	10850	10850	10850	0
168	20231030	175200	462943960	10850	10850	10850	10850	0
169	20231030	175100	462943960	10850	10850	10850	10850	0
170	20231030	175000	462943960	10850	10850	10850	10850	0
171	20231030	174900	462943960	10850	10850	10850	10850	0
172	20231030	174800	462943960	10850	10850	10850	10850	0
173	20231030	174700	462943960	10850	10850	10850	10850	0
174	20231030	174600	462943960	10850	10850	10850	10850	0
175	20231030	174500	462943960	10850	10850	10850	10850	0
176	20231030	174400	462943960	10850	10850	10850	10850	0
177	20231030	174300	462943960	10850	10850	10850	10850	0
178	20231030	174200	462943960	10850	10850	10850	10850	0
179	20231030	174100	462943960	10850	10850	10850	10850	0
180	20231030	174000	462943960	10850	10850	10850	10850	0
181	20231030	173900	462943960	10850	10850	10850	10850	0
182	20231030	173800	462943960	10850	10850	10850	10850	2089
183	20231030	173700	462943960	10850	10850	10850	10850	0
184	20231030	173600	462943960	10850	10850	10850	10850	0
185	20231030	173500	462943960	10850	10850	10850	10850	0
186	20231030	173400	462943960	10850	10850	10850	10850	0
187	20231030	173300	462943960	10850	10850	10850	10850	0
188	20231030	173200	462943960	10850	10850	10850	10850	0
189	20231030	173100	462943960	10850	10850	10850	10850	0
190	20231030	173000	462943960	10850	10850	10850	10850	0
191	20231030	172900	462943960	10850	10850	10850	10850	0
192	20231030	172800	462943960	10850	10850	10850	10850	0
193	20231030	172700	462943960	10850	10850	10850	10850	0
194	20231030	172600	462943960	10850	10850	10850	10850	0
195	20231030	172500	462943960	10850	10850	10850	10850	0
196	20231030	172400	462943960	10850	10850	10850	10850	0
197	20231030	172300	462943960	10850	10850	10850	10850	0
198	20231030	172200	462943960	10850	10850	10850	10850	0
199	20231030	172100	462943960	10850	10850	10850	10850	0
200	20231030	172000	462943960	10850	10850	10850	10850	0
201	20231030	171900	462943960	10850	10850	10850	10850	0
202	20231030	171800	462943960	10850	10850	10850	10850	0
203	20231030	171700	462943960	10850	10850	10850	10850	0
204	20231030	171600	462943960	10850	10850	10850	10850	0
205	20231030	171500	462943960	10850	10850	10850	10850	0
206	20231030	171400	462943960	10850	10850	10850	10850	0
207	20231030	171300	462943960	10850	10850	10850	10850	0
208	20231030	171200	462943960	10850	10850	10850	10850	0
209	20231030	171100	462943960	10850	10850	10850	10850	0
210	20231030	171000	462943960	10850	10850	10850	10850	0
211	20231030	170900	462943960	10850	10850	10850	10850	0
212	20231030	170800	462943960	10850	10850	10850	10850	2089
213	20231030	170700	462943960	10850	10850	10850	10850	0
214	20231030	170600	462943960	10850	10850	10850	10850	0
215	20231030	170500	462943960	10850	10850	10850	10850	0
216	20231030	170400	462943960	10850	10850	10850	10850	0
217	20231030	170300	462943960	10850	10850	10850	10850	0
218	20231030	170200	462943960	10850	10850	10850	10850	0
219	20231030	170100	462943960	10850	10850	10850	10850	0
220	20231030	170000	462943960	10850	10850	10850	10850	0
221	20231030	165900	462943960	10850	10850	10850	10850	0
222	20231030	165800	462943960	10850	10850	10850	10850	0
223	20231030	165700	462943960	10850	10850	10850	10850	0
224	20231030	165600	462943960	10850	10850	10850	10850	0
225	20231030	165500	462943960	10850	10850	10850	10850	0
226	20231030	165400	462943960	10850	10850	10850	10850	0
227	20231030	165300	462943960	10850	10850	10850	10850	0
228	20231030	165200	462943960	10850	10850	10850	10850	0
229	20231030	165100	462943960	10850	10850	10850	10850	0
230	20231030	165000	462943960	10850	10850	10850	10850	0
231	20231030	164900	462943960	10850	10850	10850	10850	0
232	20231030	164800	462943960	10850	10850	10850	10850	0
233	20231030	164700	462943960	10850	10850	10850	10850	0
234	20231030	164600	462943960	10850	10850	10850	10850	0
235	20231030	164500	462943960	10850	10850	10850	10850	0
236	20231030	164400	462943960	10850	10850	10850	10850	0
237	20231030	164300	462943960	10850	10850	10850	10850	0
238	20231030	164200	462943960	10850	10850	10850	10850	0
239	20231030	164100	462943960	10850	10850	10850	10850	0
240	20231030	164000	462943960	10850	10850	10850	10850	0
241	20231030	163900	462943960	10850	10850	10850	10850	0
242	20231030	163800	462943960	10850	10850	10850	10850	2089
243	20231030	163700	462943960	10850	10850	10850	10850	0
244	20231030	163600	462943960	10850	10850	10850	10850	0
245	20231030	163500	462943960	10850	10850	10850	10850	0
246	20231030	163400	462943960	10850	10850	10850	10850	0
247	20231030	163300	462943960	10850	10850	10850	10850	0
248	20231030	163200	462943960	10850	10850	10850	10850	0
249	20231030	163100	462943960	10850	10850	10850	10850	0
250	20231030	163000	462943960	10850	10850	10850	10850	0
251	20231030	162900	462943960	10850	10850	10850	10850	0
252	20231030	162800	462943960	10850	10850	10850	10850	0
253	20231030	162700	462943960	10850	10850	10850	10850	0
254	20231030	162600	462943960	10850	10850	10850	10850	0
255	20231030	162500	462943960	10850	10850	10850	10850	0
256	20231030	162400	462943960	10850	10850	10850	10850	0
257	20231030	162300	462943960	10850	10850	10850	10850	0
258	20231030	162200	462943960	10850	10850	10850	10850	0
259	20231030	162100	462943960	10850	10850	10850	10850	0
260	20231030	162000	462943960	10850	10850	10850	10850	0
261	20231030	161900	462943960	10850	10850	10850	10850	0
262	20231030	161800	462943960	10850	10850	10850	10850	0
263	20231030	161700	462943960	10850	10850	10850	10850	0
264	20231030	161600	462943960	10850	10850	10850	10850	0
265	20231030	161500	462943960	10850	10850	10850	10850	0
266	20231030	161400	462943960	10850	10850	10850	10850	0
267	20231030	161300	462943960	10850	10850	10850	10850	0
268	20231030	161200	462943960	10850	10850	10850	10850	0
269	20231030	161100	462943960	10850	10850	10850	10850	0
270	20231030	161000	462943960	10850	10850	10850	10850	0
271	20231030	160900	462943960	10850	10850	10850	10850	0
272	20231030	160800	462943960	10850	10850	10850	10850	2089
273	20231030	160700	462943960	10850	10850	10850	10850	0
274	20231030	160600	462943960	10850	10850	10850	10850	0
275	20231030	160500	462943960	10850	10850	10850	10850	0
276	20231030	160400	462943960	10850	10850	10850	10850	0
277	20231030	160300	462943960	10850	10850	10850	10850	0
278	20231030	160200	462943960	10850	10850	10850	10850	0
279	20231030	160100	462943960	10850	10850	10850	10850	0
280	20231030	160000	462943960	10850	10850	10850	10850	0
281	20231030	155900	462943960	10850	10850	10850	10850	0
282	20231030	155800	462943960	10850	10850	10850	10850	0
283	20231030	155700	462943960	10850	10850	10850	10850	0
284	20231030	155600	462943960	10850	10850	10850	10850	0
285	20231030	155500	462943960	10850	10850	10850	10850	0
286	20231030	155400	462943960	10850	10850	10850	10850	0
287	20231030	155300	462943960	10850	10850	10850	10850	0
288	20231030	155200	462943960	10850	10850	10850	10850	0
289	20231030	155100	462943960	10850	10850	10850	10850	0
290	20231030	155000	462943960	10850	10850	10850	10850	0
291	20231030	154900	462943960	10850	10850	10850	10850	0
292	20231030	154800	462943960	10850	10850	10850	10850	0
293	20231030	154700	462943960	10850	10850	10850	10850	0
294	20231030	154600	462943960	10850	10850	10850	10850	0
295	20231030	154500	462943960	10850	10850	10850	10850	0
296	20231030	154400	462943960	10850	10850	10850	10850	0
297	20231030	154300	462943960	10850	10850	10850	10850	0
298	20231030	154200	462943960	10850	10850	10850	10850	0
299	20231030	154100	462943960	10850	10850	10850	10850	0
300	20231030	154000	462943960	10850	10850	10850	10850	0
301	20231030	153900	462943960	10850	10850	10850	10850	0
302	20231030	153800	462943960	10850	10850	10850	10850	2089
303	20231030	153700	462943960	10850	10850	10850	10850	0
304	20231030	153600	462943960	10850	10850	10850	10850	0
305	20231030	153500	462943960	10850	10850	10850	10850	0
306	20231030	153400	462943960	10850	10850	10850	10850	0
307	20231030	153300	462943960	10850	10850	10850	10850	0
308	20231030	153200	462943960	10850	10850	10850	10850	0
309	20231030	153100	462943960	10850	10850	10850	10850	0
310	20231030	153000	462943960	10850	10850	10850	10850	2089
311	20231030	152900	440278310	11020	11020	11020	11020	0
312	20231030	152800	440278310	11020	11020	11020	11020	0
313	20231030	152700	440278310	11020	11020	11020	11020	0
314	20231030	152600	440278310	11020	11020	11020	11020	0
315	20231030	152500	440278310	11020	11020	11020	11020	0
316	20231030	152400	440278310	11020	11020	11020	11020	0
317	20231030	152300	440278310	11020	11020	11020	11020	0
318	20231030	152200	440278310	11020	11020	11020	11020	0
319	20231030	152100	440278310	11020	11020	11020	11020	0
320	20231030	152000	440278310	11020	11020	11020	11020	0
321	20231030	151900	440278310	11020	11020	11020	11020	11
322	20231030	151800	440157090	11020	11030	11030	11020	10
323	20231030	151700	440046810	11030	11030	11030	11030	0
324	20231030	151600	440046810	11030	11040	11040	11030	564
325	20231030	151500	433825800	11030	11030	11030	11030	0
326	20231030	151400	433825800	11030	11030	11030	11030	3
327	20231030	151300	433792710	10970	11030	11030	10970	28
328	20231030	151200	433485490	11030	11030	11030	10990	213
329	20231030	151100	431143450	11000	11000	11000	11000	0
330	20231030	151000	431143450	11000	11000	11000	11000	100
331	20231030	150900	430043450	11000	11030	11030	11000	170
332	20231030	150800	428172230	11100	11100	11100	11100	13
333	20231030	150700	428027930	11100	11100	11100	11100	0
334	20231030	150600	428027930	11100	11100	11100	11100	0
335	20231030	150500	428027930	11100	11100	11100	11100	0
336	20231030	150400	428027930	11100	11100	11100	11100	1
337	20231030	150300	428016830	11050	11050	11050	11050	80
338	20231030	150200	427132830	11050	11050	11050	11050	0
339	20231030	150100	427132830	11050	11050	11050	11050	0
340	20231030	150000	427132830	11050	11050	11050	11050	107
341	20231030	145900	425950480	11050	11050	11050	11050	8
342	20231030	145800	425862080	11100	11070	11100	11070	4
343	20231030	145700	425817710	11030	11030	11030	11030	0
344	20231030	145600	425817710	11030	11030	11030	11030	0
345	20231030	145500	425817710	11030	11030	11030	11030	200
346	20231030	145400	423611710	11020	11020	11020	11020	0
347	20231030	145300	423611710	11020	11030	11030	11020	150
348	20231030	145200	421958510	11030	11050	11050	11020	700
349	20231030	145100	414241220	11050	11050	11050	11050	277
350	20231030	145000	411180370	11130	11130	11130	11130	0
351	20231030	144900	411180370	11130	11130	11130	11130	0
352	20231030	144800	411180370	11130	11130	11130	11130	0
353	20231030	144700	411180370	11130	11130	11130	11130	0
354	20231030	144600	411180370	11130	11130	11130	11130	0
355	20231030	144500	411180370	11130	11130	11130	11130	1
356	20231030	144400	411169240	11120	11120	11120	11120	7
357	20231030	144300	411091400	11120	11120	11120	11120	5
358	20231030	144200	411035800	11080	11040	11090	11030	277
359	20231030	144100	407975580	11210	11180	11210	11020	1328
360	20231030	144000	393260020	11240	11240	11240	11240	0
361	20231030	143900	393260020	11240	11240	11240	11240	1
362	20231030	143800	393248780	11180	11200	11200	11180	78
363	20231030	143700	392375230	11200	11200	11200	11200	29
364	20231030	143600	392050430	11200	11200	11200	11200	0
365	20231030	143500	392050430	11200	11200	11200	11200	0
366	20231030	143400	392050430	11200	11200	11200	11200	1
367	20231030	143300	392039230	11200	11210	11210	11200	10
368	20231030	143200	391927210	11260	11260	11260	11260	0
369	20231030	143100	391927210	11260	11260	11260	11260	0
370	20231030	143000	391927210	11260	11250	11260	11250	100
371	20231030	142900	390802100	11250	11250	11250	11250	0
372	20231030	142800	390802100	11250	11250	11250	11250	0
373	20231030	142700	390802100	11250	11250	11250	11250	0
374	20231030	142600	390802100	11250	11250	11250	11250	0
375	20231030	142500	390802100	11250	11250	11250	11250	0
376	20231030	142400	390802100	11250	11250	11250	11250	0
377	20231030	142300	390802100	11250	11250	11250	11250	0
378	20231030	142200	390802100	11250	11250	11250	11250	0
379	20231030	142100	390802100	11250	11250	11250	11250	0
380	20231030	142000	390802100	11250	11250	11250	11220	19
381	20231030	141900	390588380	11270	11270	11270	11270	0
382	20231030	141800	390588380	11270	11270	11270	11270	0
383	20231030	141700	390588380	11270	11270	11270	11270	0
384	20231030	141600	390588380	11270	11270	11270	11270	0
385	20231030	141500	390588380	11270	11270	11270	11270	0
386	20231030	141400	390588380	11270	11270	11270	11270	0
387	20231030	141300	390588380	11270	11270	11270	11270	0
388	20231030	141200	390588380	11270	11270	11270	11270	0
389	20231030	141100	390588380	11270	11270	11270	11270	0
390	20231030	141000	390588380	11270	11270	11270	11270	0
391	20231030	140900	390588380	11270	11270	11270	11270	0
392	20231030	140800	390588380	11270	11270	11270	11270	0
393	20231030	140700	390588380	11270	11270	11270	11270	0
394	20231030	140600	390588380	11270	11270	11270	11270	0
395	20231030	140500	390588380	11270	11270	11270	11270	0
396	20231030	140400	390588380	11270	11270	11270	11270	0
397	20231030	140300	390588380	11270	11270	11270	11270	0
398	20231030	140200	390588380	11270	11270	11270	11270	0
399	20231030	140100	390588380	11270	11270	11270	11270	0
400	20231030	140000	390588380	11270	11270	11270	11270	0
401	20231030	135900	390588380	11270	11270	11270	11270	5
402	20231030	135800	390532030	11270	11270	11270	11270	0
403	20231030	135700	390532030	11270	11270	11270	11270	0
404	20231030	135600	390532030	11270	11270	11270	11270	3
405	20231030	135500	390498220	11280	11280	11280	11280	0
406	20231030	135400	390498220	11280	11280	11280	11280	0
407	20231030	135300	390498220	11280	11280	11280	11280	0
408	20231030	135200	390498220	11280	11280	11280	11280	0
409	20231030	135100	390498220	11280	11280	11280	11280	0
410	20231030	135000	390498220	11280	11280	11280	11280	0
411	20231030	134900	390498220	11280	11280	11280	11280	0
412	20231030	134800	390498220	11280	11280	11280	11280	0
413	20231030	134700	390498220	11280	11280	11280	11280	0
414	20231030	134600	390498220	11280	11280	11280	11280	0
415	20231030	134500	390498220	11280	11280	11280	11280	0
416	20231030	134400	390498220	11280	11280	11280	11280	0
417	20231030	134300	390498220	11280	11280	11280	11280	0
418	20231030	134200	390498220	11280	11280	11280	11280	0
419	20231030	134100	390498220	11280	11280	11280	11280	0
420	20231030	134000	390498220	11280	11270	11280	11270	50
421	20231030	133900	389934240	11280	11280	11280	11280	0
422	20231030	133800	389934240	11280	11280	11280	11280	0
423	20231030	133700	389934240	11280	11280	11280	11280	0
424	20231030	133600	389934240	11280	11280	11280	11280	0
425	20231030	133500	389934240	11280	11280	11280	11280	1
426	20231030	133400	389922960	11210	11250	11250	11210	16
427	20231030	133300	389743450	11280	11280	11280	11280	50
428	20231030	133200	389179450	11280	11280	11280	11280	0
429	20231030	133100	389179450	11280	11280	11280	11280	0
430	20231030	133000	389179450	11280	11280	11280	11280	0
431	20231030	132900	389179450	11280	11280	11280	11280	0
432	20231030	132800	389179450	11280	11280	11280	11280	0
433	20231030	132700	389179450	11280	11280	11280	11280	0
434	20231030	132600	389179450	11280	11280	11280	11280	0
435	20231030	132500	389179450	11280	11280	11280	11280	0
436	20231030	132400	389179450	11280	11280	11280	11280	0
437	20231030	132300	389179450	11280	11280	11280	11280	0
438	20231030	132200	389179450	11280	11280	11280	11280	0
439	20231030	132100	389179450	11280	11260	11280	11260	37
440	20231030	132000	388762810	11290	11280	11290	11280	6
441	20231030	131900	388695110	11290	11290	11290	11290	51
442	20231030	131800	388119320	11290	11280	11290	11280	22
443	20231030	131700	387871060	11290	11290	11290	11290	0
444	20231030	131600	387871060	11290	11290	11290	11290	0
445	20231030	131500	387871060	11290	11290	11290	11290	0
446	20231030	131400	387871060	11290	11290	11290	11290	0
447	20231030	131300	387871060	11290	11290	11290	11290	0
448	20231030	131200	387871060	11290	11290	11290	11290	0
449	20231030	131100	387871060	11290	11290	11290	11290	0
450	20231030	131000	387871060	11290	11290	11290	11290	0
451	20231030	130900	387871060	11290	11290	11290	11290	0
452	20231030	130800	387871060	11290	11290	11290	11290	0
453	20231030	130700	387871060	11290	11290	11290	11290	0
454	20231030	130600	387871060	11290	11290	11290	11290	5
455	20231030	130500	387814610	11290	11290	11290	11290	0
456	20231030	130400	387814610	11290	11290	11290	11290	0
457	20231030	130300	387814610	11290	11290	11290	11290	0
458	20231030	130200	387814610	11290	11290	11290	11290	0
459	20231030	130100	387814610	11290	11290	11290	11290	0
460	20231030	130000	387814610	11290	11290	11290	11290	0
461	20231030	125900	387814610	11290	11290	11290	11290	0
462	20231030	125800	387814610	11290	11290	11290	11290	0
463	20231030	125700	387814610	11290	11290	11290	11290	0
464	20231030	125600	387814610	11290	11290	11290	11290	0
465	20231030	125500	387814610	11290	11290	11290	11290	0
466	20231030	125400	387814610	11290	11240	11290	11240	4
467	20231030	125300	387769600	11240	11240	11240	11240	0
468	20231030	125200	387769600	11240	11240	11240	11240	0
469	20231030	125100	387769600	11240	11240	11240	11240	0
470	20231030	125000	387769600	11240	11240	11240	11240	0
471	20231030	124900	387769600	11240	11240	11240	11240	0
472	20231030	124800	387769600	11240	11240	11240	11240	1
473	20231030	124700	387758360	11230	11230	11230	11230	60
474	20231030	124600	387084560	11240	11200	11240	11200	644
475	20231030	124500	379849840	11300	11300	11300	11300	0
476	20231030	124400	379849840	11300	11300	11300	11300	0
477	20231030	124300	379849840	11300	11300	11300	11300	0
478	20231030	124200	379849840	11300	11300	11300	11300	0
479	20231030	124100	379849840	11300	11300	11300	11300	0
480	20231030	124000	379849840	11300	11300	11300	11300	0
481	20231030	123900	379849840	11300	11300	11300	11300	0
482	20231030	123800	379849840	11300	11300	11300	11300	0
483	20231030	123700	379849840	11300	11300	11300	11300	0
484	20231030	123600	379849840	11300	11300	11300	11300	0
485	20231030	123500	379849840	11300	11300	11300	11300	0
486	20231030	123400	379849840	11300	11300	11300	11300	0
487	20231030	123300	379849840	11300	11300	11300	11300	0
488	20231030	123200	379849840	11300	11300	11300	11300	0
489	20231030	123100	379849840	11300	11300	11300	11300	0
490	20231030	123000	379849840	11300	11300	11300	11300	0
491	20231030	122900	379849840	11300	11300	11300	11300	0
492	20231030	122800	379849840	11300	11230	11300	11230	21
493	20231030	122700	379613940	11230	11230	11230	11230	1
494	20231030	122600	379602710	11230	11230	11230	11230	177
495	20231030	122500	377615000	11230	11230	11230	11230	0
496	20231030	122400	377615000	11230	11230	11230	11230	0
497	20231030	122300	377615000	11230	11230	11230	11230	0
498	20231030	122200	377615000	11230	11230	11230	11230	0
499	20231030	122100	377615000	11230	11230	11230	11220	3
500	20231030	122000	377581320	11220	11220	11220	11220	0
501	20231030	121900	377581320	11220	11220	11220	11220	0
502	20231030	121800	377581320	11220	11220	11220	11220	0
503	20231030	121700	377581320	11220	11220	11220	11220	0
504	20231030	121600	377581320	11220	11190	11220	11190	189
505	20231030	121500	375461010	11220	11220	11220	11220	0
506	20231030	121400	375461010	11220	11220	11220	11220	1
507	20231030	121300	375449790	11120	11170	11170	11110	82
508	20231030	121200	374536670	11180	11230	11230	11180	8
509	20231030	121100	374447060	11310	11310	11310	11310	0
510	20231030	121000	374447060	11310	11310	11310	11310	0
511	20231030	120900	374447060	11310	11310	11310	11310	0
512	20231030	120800	374447060	11310	11310	11310	11310	0
513	20231030	120700	374447060	11310	11310	11310	11310	0
514	20231030	120600	374447060	11310	11310	11310	11310	0
515	20231030	120500	374447060	11310	11310	11310	11310	0
516	20231030	120400	374447060	11310	11310	11310	11310	0
517	20231030	120300	374447060	11310	11310	11310	11310	0
518	20231030	120200	374447060	11310	11310	11310	11310	0
519	20231030	120100	374447060	11310	11310	11310	11310	0
520	20231030	120000	374447060	11310	11310	11310	11310	0
521	20231030	115900	374447060	11310	11310	11310	11310	0
522	20231030	115800	374447060	11310	11310	11310	11310	1
523	20231030	115700	374435750	11220	11220	11220	11220	0
524	20231030	115600	374435750	11220	11220	11220	11220	0
525	20231030	115500	374435750	11220	11220	11220	11220	0
526	20231030	115400	374435750	11220	11220	11220	11220	0
527	20231030	115300	374435750	11220	11220	11220	11220	0
528	20231030	115200	374435750	11220	11220	11220	11220	0
529	20231030	115100	374435750	11220	11220	11220	11220	0
530	20231030	115000	374435750	11220	11220	11220	11220	0
531	20231030	114900	374435750	11220	11220	11220	11220	0
532	20231030	114800	374435750	11220	11220	11220	11220	0
533	20231030	114700	374435750	11220	11220	11220	11220	0
534	20231030	114600	374435750	11220	11220	11220	11220	0
535	20231030	114500	374435750	11220	11220	11220	11220	0
536	20231030	114400	374435750	11220	11220	11220	11220	0
537	20231030	114300	374435750	11220	11220	11220	11220	0
538	20231030	114200	374435750	11220	11220	11220	11220	0
539	20231030	114100	374435750	11220	11220	11220	11220	0
540	20231030	114000	374435750	11220	11220	11220	11220	0
541	20231030	113900	374435750	11220	11220	11220	11220	0
542	20231030	113800	374435750	11220	11220	11220	11220	0
543	20231030	113700	374435750	11220	11220	11220	11220	0
544	20231030	113600	374435750	11220	11220	11220	11220	0
545	20231030	113500	374435750	11220	11220	11220	11220	0
546	20231030	113400	374435750	11220	11220	11220	11220	1
547	20231030	113300	374424530	11210	11210	11210	11210	0
548	20231030	113200	374424530	11210	11210	11210	11210	0
549	20231030	113100	374424530	11210	11210	11210	11210	0
550	20231030	113000	374424530	11210	11210	11210	11210	0
551	20231030	112900	374424530	11210	11210	11210	11210	1
552	20231030	112800	374413320	11170	11170	11170	11170	0
553	20231030	112700	374413320	11170	11240	11240	11170	284
554	20231030	112600	371239670	11250	11270	11270	11240	29
555	20231030	112500	370913250	11280	11310	11310	11280	307
556	20231030	112400	367441800	11350	11350	11350	11350	0
557	20231030	112300	367441800	11350	11350	11350	11350	0
558	20231030	112200	367441800	11350	11350	11350	11350	0
559	20231030	112100	367441800	11350	11350	11350	11350	0
560	20231030	112000	367441800	11350	11350	11350	11350	1
561	20231030	111900	367430450	11310	11320	11320	11310	3
562	20231030	111800	367396510	11320	11320	11320	11320	0
563	20231030	111700	367396510	11320	11320	11320	11320	0
564	20231030	111600	367396510	11320	11320	11320	11320	42
565	20231030	111500	366921070	11390	11390	11390	11390	0
566	20231030	111400	366921070	11390	11390	11390	11390	0
567	20231030	111300	366921070	11390	11390	11390	11390	0
568	20231030	111200	366921070	11390	11390	11390	11390	0
569	20231030	111100	366921070	11390	11390	11390	11390	0
570	20231030	111000	366921070	11390	11390	11390	11390	0
571	20231030	110900	366921070	11390	11390	11390	11390	0
572	20231030	110800	366921070	11390	11390	11390	11390	0
573	20231030	110700	366921070	11390	11390	11390	11390	0
574	20231030	110600	366921070	11390	11390	11390	11390	0
575	20231030	110500	366921070	11390	11390	11390	11390	1
576	20231030	110400	366909680	11400	11320	11400	11320	79
577	20231030	110300	366012540	11310	11270	11310	11270	50
578	20231030	110200	365447850	11270	11240	11270	11220	525
579	20231030	110100	359554870	11240	11240	11240	11240	0
580	20231030	110000	359554870	11240	11240	11240	11240	0
581	20231030	105900	359554870	11240	11240	11240	11240	0
582	20231030	105800	359554870	11240	11240	11240	11240	0
583	20231030	105700	359554870	11240	11240	11240	11240	0
584	20231030	105600	359554870	11240	11240	11240	11240	0
585	20231030	105500	359554870	11240	11240	11240	11240	0
586	20231030	105400	359554870	11240	11240	11240	11240	0
587	20231030	105300	359554870	11240	11240	11240	11240	0
588	20231030	105200	359554870	11240	11220	11240	11210	130
589	20231030	105100	358096380	11210	11190	11210	11190	601
590	20231030	105000	351366170	11190	11190	11190	11190	0
591	20231030	104900	351366170	11190	11190	11190	11190	0
592	20231030	104800	351366170	11190	11110	11190	11100	1395
593	20231030	104700	335880770	11200	11200	11200	11200	1
594	20231030	104600	335869570	11190	11170	11190	11170	306
595	20231030	104500	332447040	11160	11140	11160	11140	577
596	20231030	104400	326016540	11150	11130	11150	11130	545
597	20231030	104300	319946830	11070	11070	11070	11070	0
598	20231030	104200	319946830	11070	11070	11070	11070	1110
599	20231030	104100	307659130	11130	11130	11130	11130	0
600	20231030	104000	307659130	11130	11130	11130	11130	0
601	20231030	103900	307659130	11130	11130	11130	11130	0
602	20231030	103800	307659130	11130	11130	11130	11130	0
603	20231030	103700	307659130	11130	11130	11130	11130	0
604	20231030	103600	307659130	11130	11100	11130	11050	1481
605	20231030	103500	291285570	11100	11100	11100	11100	0
606	20231030	103400	291285570	11100	11100	11100	11100	0
607	20231030	103300	291285570	11100	11070	11100	11070	551
608	20231030	103200	285175530	11020	11020	11020	11020	0
609	20231030	103100	285175530	11020	11020	11020	11020	352
610	20231030	103000	281296490	11010	11010	11010	11010	0
611	20231030	102900	281296490	11010	11010	11010	11010	0
612	20231030	102800	281296490	11010	11010	11010	11010	0
613	20231030	102700	281296490	11010	11010	11010	11010	0
614	20231030	102600	281296490	11010	11010	11010	11010	0
615	20231030	102500	281296490	11010	11010	11010	11010	0
616	20231030	102400	281296490	11010	11010	11010	11010	0
617	20231030	102300	281296490	11010	11010	11010	11010	0
618	20231030	102200	281296490	11010	11010	11010	11010	0
619	20231030	102100	281296490	11010	11010	11010	11010	255
620	20231030	102000	278488940	11060	11060	11060	11060	0
621	20231030	101900	278488940	11060	11060	11060	11060	0
622	20231030	101800	278488940	11060	11060	11060	11060	0
623	20231030	101700	278488940	11060	11060	11060	11060	0
624	20231030	101600	278488940	11060	11060	11060	11060	100
625	20231030	101500	277382940	11060	11060	11060	11060	0
626	20231030	101400	277382940	11060	11060	11060	11060	0
627	20231030	101300	277382940	11060	11060	11060	11060	136
628	20231030	101200	275878780	11000	11060	11060	11000	2072
629	20231030	101100	253082460	11060	11060	11060	11060	0
630	20231030	101000	253082460	11060	11060	11060	11060	0
631	20231030	100900	253082460	11060	11060	11060	11060	0
632	20231030	100800	253082460	11060	11060	11060	11060	0
633	20231030	100700	253082460	11060	11060	11060	11060	0
634	20231030	100600	253082460	11060	11060	11060	11060	0
635	20231030	100500	253082460	11060	11060	11060	11060	0
636	20231030	100400	253082460	11060	11060	11060	11060	0
637	20231030	100300	253082460	11060	11060	11060	11060	0
638	20231030	100200	253082460	11060	11060	11060	11060	0
639	20231030	100100	253082460	11060	11060	11060	11060	0
640	20231030	100000	253082460	11060	11060	11060	11060	0
641	20231030	095900	253082460	11060	10990	11060	10990	2
642	20231030	095800	253060410	10990	11060	11060	10990	2002
643	20231030	095700	231056370	11060	11060	11060	11060	0
644	20231030	095600	231056370	11060	11010	11060	11010	7
645	20231030	095500	230979200	11010	11010	11010	11010	20
646	20231030	095400	230759000	11000	11000	11000	11000	1
647	20231030	095300	230748000	10990	10990	10990	10990	0
648	20231030	095200	230748000	10990	11020	11020	10990	220
649	20231030	095100	228329600	11020	11020	11020	11020	0
650	20231030	095000	228329600	11020	10950	11020	10950	76
651	20231030	094900	227494860	10950	10990	10990	10950	68
652	20231030	094800	226748210	11020	10890	11020	10890	2724
653	20231030	094700	196939940	10850	10980	10980	10840	10240
654	20231030	094600	85765860	11000	11050	11050	10990	1568
655	20231030	094500	68514020	11080	11080	11080	11080	2
656	20231030	094400	68491860	11080	11080	11080	11080	0
657	20231030	094300	68491860	11080	11080	11080	11080	0
658	20231030	094200	68491860	11080	11010	11080	11010	5
659	20231030	094100	68436530	11010	11050	11050	11010	360
660	20231030	094000	64469200	11100	11100	11100	11100	0
661	20231030	093900	64469200	11100	11100	11100	11100	0
662	20231030	093800	64469200	11100	11100	11100	11100	0
663	20231030	093700	64469200	11100	11100	11100	11100	1
664	20231030	093600	64458100	11090	11090	11090	11090	0
665	20231030	093500	64458100	11090	11090	11090	11090	0
666	20231030	093400	64458100	11090	11090	11090	11090	1
667	20231030	093300	64447010	11140	11140	11140	11140	0
668	20231030	093200	64447010	11140	11030	11140	11020	32
669	20231030	093100	64094120	11050	11100	11120	11050	241
670	20231030	093000	61420000	11050	11050	11050	11050	0
671	20231030	092900	61420000	11050	10990	11050	10990	874
672	20231030	092800	51769450	11000	11140	11140	10850	1994
673	20231030	092700	30052310	11150	11080	11150	10840	1520
674	20231030	092600	13355500	11070	11070	11070	11070	1
675	20231030	092500	13344430	11050	11050	11050	11050	0
676	20231030	092400	13344430	11050	11050	11050	11050	12
677	20231030	092300	13211830	11050	11050	11050	11050	0
678	20231030	092200	13211830	11050	11070	11070	11040	345
679	20231030	092100	9399520	11180	11180	11180	11180	0
680	20231030	092000	9399520	11180	11080	11180	11050	41
681	20231030	091900	8945440	11180	11190	11190	11180	2
682	20231030	091800	8923070	11230	11230	11230	11230	0
683	20231030	091700	8923070	11230	11100	11230	11100	5
684	20231030	091600	8867050	11100	11100	11100	11100	66
685	20231030	091500	8134450	11100	11100	11100	11100	40
686	20231030	091400	7690450	11100	11100	11100	11100	31
687	20231030	091300	7346350	11090	11040	11090	11040	215
688	20231030	091200	4967000	11030	11030	11030	11030	217
689	20231030	091100	2573490	11030	11100	11100	11030	155
690	20231030	091000	860840	11080	11090	11090	11080	40
691	20231030	090900	417630	11290	11290	11290	11290	0
692	20231030	090800	417630	11290	11290	11290	11290	0
693	20231030	090700	417630	11290	11290	11290	11290	0
694	20231030	090600	417630	11290	11290	11290	11290	1
695	20231030	090500	406340	11280	11290	11290	11280	20
696	20231030	090400	180640	11290	11290	11290	11290	0
697	20231030	090300	180640	11290	11290	11290	11290	0
698	20231030	090200	180640	11290	11290	11290	11290	0
699	20231030	090100	180640	11290	11290	11290	11290	0
700	20231030	090000	180640	11290	11290	11290	11290	16