KissMeData/286750/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205800	273168925	2820	2820	2820	2820	6937
3	20231030	205700	273168925	2820	2820	2820	2820	0
4	20231030	205600	273168925	2820	2820	2820	2820	0
5	20231030	205500	273168925	2820	2820	2820	2820	0
6	20231030	205400	273168925	2820	2820	2820	2820	0
7	20231030	205300	273168925	2820	2820	2820	2820	0
8	20231030	205200	273168925	2820	2820	2820	2820	0
9	20231030	205100	273168925	2820	2820	2820	2820	0
10	20231030	205000	273168925	2820	2820	2820	2820	0
11	20231030	204900	273168925	2820	2820	2820	2820	0
12	20231030	204800	273168925	2820	2820	2820	2820	0
13	20231030	204700	273168925	2820	2820	2820	2820	0
14	20231030	204600	273168925	2820	2820	2820	2820	0
15	20231030	204500	273168925	2820	2820	2820	2820	0
16	20231030	204400	273168925	2820	2820	2820	2820	0
17	20231030	204300	273168925	2820	2820	2820	2820	0
18	20231030	204200	273168925	2820	2820	2820	2820	0
19	20231030	204100	273168925	2820	2820	2820	2820	0
20	20231030	204000	273168925	2820	2820	2820	2820	0
21	20231030	203900	273168925	2820	2820	2820	2820	0
22	20231030	203800	273168925	2820	2820	2820	2820	0
23	20231030	203700	273168925	2820	2820	2820	2820	0
24	20231030	203600	273168925	2820	2820	2820	2820	0
25	20231030	203500	273168925	2820	2820	2820	2820	0
26	20231030	203400	273168925	2820	2820	2820	2820	0
27	20231030	203300	273168925	2820	2820	2820	2820	0
28	20231030	203200	273168925	2820	2820	2820	2820	0
29	20231030	203100	273168925	2820	2820	2820	2820	0
30	20231030	203000	273168925	2820	2820	2820	2820	0
31	20231030	202900	273168925	2820	2820	2820	2820	0
32	20231030	202800	273168925	2820	2820	2820	2820	6937
33	20231030	202700	273168925	2820	2820	2820	2820	0
34	20231030	202600	273168925	2820	2820	2820	2820	0
35	20231030	202500	273168925	2820	2820	2820	2820	0
36	20231030	202400	273168925	2820	2820	2820	2820	0
37	20231030	202300	273168925	2820	2820	2820	2820	0
38	20231030	202200	273168925	2820	2820	2820	2820	0
39	20231030	202100	273168925	2820	2820	2820	2820	0
40	20231030	202000	273168925	2820	2820	2820	2820	0
41	20231030	201900	273168925	2820	2820	2820	2820	0
42	20231030	201800	273168925	2820	2820	2820	2820	0
43	20231030	201700	273168925	2820	2820	2820	2820	0
44	20231030	201600	273168925	2820	2820	2820	2820	0
45	20231030	201500	273168925	2820	2820	2820	2820	0
46	20231030	201400	273168925	2820	2820	2820	2820	0
47	20231030	201300	273168925	2820	2820	2820	2820	0
48	20231030	201200	273168925	2820	2820	2820	2820	0
49	20231030	201100	273168925	2820	2820	2820	2820	0
50	20231030	201000	273168925	2820	2820	2820	2820	0
51	20231030	200900	273168925	2820	2820	2820	2820	0
52	20231030	200800	273168925	2820	2820	2820	2820	0
53	20231030	200700	273168925	2820	2820	2820	2820	0
54	20231030	200600	273168925	2820	2820	2820	2820	0
55	20231030	200500	273168925	2820	2820	2820	2820	0
56	20231030	200400	273168925	2820	2820	2820	2820	0
57	20231030	200300	273168925	2820	2820	2820	2820	0
58	20231030	200200	273168925	2820	2820	2820	2820	0
59	20231030	200100	273168925	2820	2820	2820	2820	0
60	20231030	200000	273168925	2820	2820	2820	2820	0
61	20231030	195900	273168925	2820	2820	2820	2820	0
62	20231030	195800	273168925	2820	2820	2820	2820	6937
63	20231030	195700	273168925	2820	2820	2820	2820	0
64	20231030	195600	273168925	2820	2820	2820	2820	0
65	20231030	195500	273168925	2820	2820	2820	2820	0
66	20231030	195400	273168925	2820	2820	2820	2820	0
67	20231030	195300	273168925	2820	2820	2820	2820	0
68	20231030	195200	273168925	2820	2820	2820	2820	0
69	20231030	195100	273168925	2820	2820	2820	2820	0
70	20231030	195000	273168925	2820	2820	2820	2820	0
71	20231030	194900	273168925	2820	2820	2820	2820	0
72	20231030	194800	273168925	2820	2820	2820	2820	0
73	20231030	194700	273168925	2820	2820	2820	2820	0
74	20231030	194600	273168925	2820	2820	2820	2820	0
75	20231030	194500	273168925	2820	2820	2820	2820	0
76	20231030	194400	273168925	2820	2820	2820	2820	0
77	20231030	194300	273168925	2820	2820	2820	2820	0
78	20231030	194200	273168925	2820	2820	2820	2820	0
79	20231030	194100	273168925	2820	2820	2820	2820	0
80	20231030	194000	273168925	2820	2820	2820	2820	0
81	20231030	193900	273168925	2820	2820	2820	2820	0
82	20231030	193800	273168925	2820	2820	2820	2820	0
83	20231030	193700	273168925	2820	2820	2820	2820	0
84	20231030	193600	273168925	2820	2820	2820	2820	0
85	20231030	193500	273168925	2820	2820	2820	2820	0
86	20231030	193400	273168925	2820	2820	2820	2820	0
87	20231030	193300	273168925	2820	2820	2820	2820	0
88	20231030	193200	273168925	2820	2820	2820	2820	0
89	20231030	193100	273168925	2820	2820	2820	2820	0
90	20231030	193000	273168925	2820	2820	2820	2820	0
91	20231030	192900	273168925	2820	2820	2820	2820	0
92	20231030	192800	273168925	2820	2820	2820	2820	6937
93	20231030	192700	273168925	2820	2820	2820	2820	0
94	20231030	192600	273168925	2820	2820	2820	2820	0
95	20231030	192500	273168925	2820	2820	2820	2820	0
96	20231030	192400	273168925	2820	2820	2820	2820	0
97	20231030	192300	273168925	2820	2820	2820	2820	0
98	20231030	192200	273168925	2820	2820	2820	2820	0
99	20231030	192100	273168925	2820	2820	2820	2820	0
100	20231030	192000	273168925	2820	2820	2820	2820	0
101	20231030	191900	273168925	2820	2820	2820	2820	0
102	20231030	191800	273168925	2820	2820	2820	2820	0
103	20231030	191700	273168925	2820	2820	2820	2820	0
104	20231030	191600	273168925	2820	2820	2820	2820	0
105	20231030	191500	273168925	2820	2820	2820	2820	0
106	20231030	191400	273168925	2820	2820	2820	2820	0
107	20231030	191300	273168925	2820	2820	2820	2820	0
108	20231030	191200	273168925	2820	2820	2820	2820	0
109	20231030	191100	273168925	2820	2820	2820	2820	0
110	20231030	191000	273168925	2820	2820	2820	2820	0
111	20231030	190900	273168925	2820	2820	2820	2820	0
112	20231030	190800	273168925	2820	2820	2820	2820	0
113	20231030	190700	273168925	2820	2820	2820	2820	0
114	20231030	190600	273168925	2820	2820	2820	2820	0
115	20231030	190500	273168925	2820	2820	2820	2820	0
116	20231030	190400	273168925	2820	2820	2820	2820	0
117	20231030	190300	273168925	2820	2820	2820	2820	0
118	20231030	190200	273168925	2820	2820	2820	2820	0
119	20231030	190100	273168925	2820	2820	2820	2820	0
120	20231030	190000	273168925	2820	2820	2820	2820	0
121	20231030	185900	273168925	2820	2820	2820	2820	0
122	20231030	185800	273168925	2820	2820	2820	2820	6937
123	20231030	185700	273168925	2820	2820	2820	2820	0
124	20231030	185600	273168925	2820	2820	2820	2820	0
125	20231030	185500	273168925	2820	2820	2820	2820	0
126	20231030	185400	273168925	2820	2820	2820	2820	0
127	20231030	185300	273168925	2820	2820	2820	2820	0
128	20231030	185200	273168925	2820	2820	2820	2820	0
129	20231030	185100	273168925	2820	2820	2820	2820	0
130	20231030	185000	273168925	2820	2820	2820	2820	0
131	20231030	184900	273168925	2820	2820	2820	2820	0
132	20231030	184800	273168925	2820	2820	2820	2820	0
133	20231030	184700	273168925	2820	2820	2820	2820	0
134	20231030	184600	273168925	2820	2820	2820	2820	0
135	20231030	184500	273168925	2820	2820	2820	2820	0
136	20231030	184400	273168925	2820	2820	2820	2820	0
137	20231030	184300	273168925	2820	2820	2820	2820	0
138	20231030	184200	273168925	2820	2820	2820	2820	0
139	20231030	184100	273168925	2820	2820	2820	2820	0
140	20231030	184000	273168925	2820	2820	2820	2820	0
141	20231030	183900	273168925	2820	2820	2820	2820	0
142	20231030	183800	273168925	2820	2820	2820	2820	0
143	20231030	183700	273168925	2820	2820	2820	2820	0
144	20231030	183600	273168925	2820	2820	2820	2820	0
145	20231030	183500	273168925	2820	2820	2820	2820	0
146	20231030	183400	273168925	2820	2820	2820	2820	0
147	20231030	183300	273168925	2820	2820	2820	2820	0
148	20231030	183200	273168925	2820	2820	2820	2820	0
149	20231030	183100	273168925	2820	2820	2820	2820	0
150	20231030	183000	273168925	2820	2820	2820	2820	0
151	20231030	182900	273168925	2820	2820	2820	2820	0
152	20231030	182800	273168925	2820	2820	2820	2820	6937
153	20231030	182700	273168925	2820	2820	2820	2820	0
154	20231030	182600	273168925	2820	2820	2820	2820	0
155	20231030	182500	273168925	2820	2820	2820	2820	0
156	20231030	182400	273168925	2820	2820	2820	2820	0
157	20231030	182300	273168925	2820	2820	2820	2820	0
158	20231030	182200	273168925	2820	2820	2820	2820	0
159	20231030	182100	273168925	2820	2820	2820	2820	0
160	20231030	182000	273168925	2820	2820	2820	2820	0
161	20231030	181900	273168925	2820	2820	2820	2820	0
162	20231030	181800	273168925	2820	2820	2820	2820	0
163	20231030	181700	273168925	2820	2820	2820	2820	0
164	20231030	181600	273168925	2820	2820	2820	2820	0
165	20231030	181500	273168925	2820	2820	2820	2820	0
166	20231030	181400	273168925	2820	2820	2820	2820	0
167	20231030	181300	273168925	2820	2820	2820	2820	0
168	20231030	181200	273168925	2820	2820	2820	2820	0
169	20231030	181100	273168925	2820	2820	2820	2820	0
170	20231030	181000	273168925	2820	2820	2820	2820	0
171	20231030	180900	273168925	2820	2820	2820	2820	0
172	20231030	180800	273168925	2820	2820	2820	2820	0
173	20231030	180700	273168925	2820	2820	2820	2820	0
174	20231030	180600	273168925	2820	2820	2820	2820	0
175	20231030	180500	273168925	2820	2820	2820	2820	0
176	20231030	180400	273168925	2820	2820	2820	2820	0
177	20231030	180300	273168925	2820	2820	2820	2820	0
178	20231030	180200	273168925	2820	2820	2820	2820	0
179	20231030	180100	273168925	2820	2820	2820	2820	0
180	20231030	180000	273168925	2820	2820	2820	2820	0
181	20231030	175900	273168925	2820	2820	2820	2820	0
182	20231030	175800	273168925	2820	2820	2820	2820	6937
183	20231030	175700	273168925	2820	2820	2820	2820	0
184	20231030	175600	273168925	2820	2820	2820	2820	0
185	20231030	175500	273168925	2820	2820	2820	2820	0
186	20231030	175400	273168925	2820	2820	2820	2820	0
187	20231030	175300	273168925	2820	2820	2820	2820	0
188	20231030	175200	273168925	2820	2820	2820	2820	0
189	20231030	175100	273168925	2820	2820	2820	2820	0
190	20231030	175000	273168925	2820	2820	2820	2820	0
191	20231030	174900	273168925	2820	2820	2820	2820	0
192	20231030	174800	273168925	2820	2820	2820	2820	0
193	20231030	174700	273168925	2820	2820	2820	2820	0
194	20231030	174600	273168925	2820	2820	2820	2820	0
195	20231030	174500	273168925	2820	2820	2820	2820	0
196	20231030	174400	273168925	2820	2820	2820	2820	0
197	20231030	174300	273168925	2820	2820	2820	2820	0
198	20231030	174200	273168925	2820	2820	2820	2820	0
199	20231030	174100	273168925	2820	2820	2820	2820	0
200	20231030	174000	273168925	2820	2820	2820	2820	0
201	20231030	173900	273168925	2820	2820	2820	2820	0
202	20231030	173800	273168925	2820	2820	2820	2820	0
203	20231030	173700	273168925	2820	2820	2820	2820	0
204	20231030	173600	273168925	2820	2820	2820	2820	0
205	20231030	173500	273168925	2820	2820	2820	2820	0
206	20231030	173400	273168925	2820	2820	2820	2820	0
207	20231030	173300	273168925	2820	2820	2820	2820	0
208	20231030	173200	273168925	2820	2820	2820	2820	0
209	20231030	173100	273168925	2820	2820	2820	2820	0
210	20231030	173000	273168925	2820	2820	2820	2820	0
211	20231030	172900	273168925	2820	2820	2820	2820	0
212	20231030	172800	273168925	2820	2820	2820	2820	6937
213	20231030	172700	273168925	2820	2820	2820	2820	0
214	20231030	172600	273168925	2820	2820	2820	2820	0
215	20231030	172500	273168925	2820	2820	2820	2820	0
216	20231030	172400	273168925	2820	2820	2820	2820	0
217	20231030	172300	273168925	2820	2820	2820	2820	0
218	20231030	172200	273168925	2820	2820	2820	2820	0
219	20231030	172100	273168925	2820	2820	2820	2820	0
220	20231030	172000	273168925	2820	2820	2820	2820	0
221	20231030	171900	273168925	2820	2820	2820	2820	0
222	20231030	171800	273168925	2820	2820	2820	2820	0
223	20231030	171700	273168925	2820	2820	2820	2820	0
224	20231030	171600	273168925	2820	2820	2820	2820	0
225	20231030	171500	273168925	2820	2820	2820	2820	0
226	20231030	171400	273168925	2820	2820	2820	2820	0
227	20231030	171300	273168925	2820	2820	2820	2820	0
228	20231030	171200	273168925	2820	2820	2820	2820	0
229	20231030	171100	273168925	2820	2820	2820	2820	0
230	20231030	171000	273168925	2820	2820	2820	2820	0
231	20231030	170900	273168925	2820	2820	2820	2820	0
232	20231030	170800	273168925	2820	2820	2820	2820	0
233	20231030	170700	273168925	2820	2820	2820	2820	0
234	20231030	170600	273168925	2820	2820	2820	2820	0
235	20231030	170500	273168925	2820	2820	2820	2820	0
236	20231030	170400	273168925	2820	2820	2820	2820	0
237	20231030	170300	273168925	2820	2820	2820	2820	0
238	20231030	170200	273168925	2820	2820	2820	2820	0
239	20231030	170100	273168925	2820	2820	2820	2820	0
240	20231030	170000	273168925	2820	2820	2820	2820	0
241	20231030	165900	273168925	2820	2820	2820	2820	0
242	20231030	165800	273168925	2820	2820	2820	2820	6937
243	20231030	165700	273168925	2820	2820	2820	2820	0
244	20231030	165600	273168925	2820	2820	2820	2820	0
245	20231030	165500	273168925	2820	2820	2820	2820	0
246	20231030	165400	273168925	2820	2820	2820	2820	0
247	20231030	165300	273168925	2820	2820	2820	2820	0
248	20231030	165200	273168925	2820	2820	2820	2820	0
249	20231030	165100	273168925	2820	2820	2820	2820	0
250	20231030	165000	273168925	2820	2820	2820	2820	0
251	20231030	164900	273168925	2820	2820	2820	2820	0
252	20231030	164800	273168925	2820	2820	2820	2820	0
253	20231030	164700	273168925	2820	2820	2820	2820	0
254	20231030	164600	273168925	2820	2820	2820	2820	0
255	20231030	164500	273168925	2820	2820	2820	2820	0
256	20231030	164400	273168925	2820	2820	2820	2820	0
257	20231030	164300	273168925	2820	2820	2820	2820	0
258	20231030	164200	273168925	2820	2820	2820	2820	0
259	20231030	164100	273168925	2820	2820	2820	2820	0
260	20231030	164000	273168925	2820	2820	2820	2820	0
261	20231030	163900	273168925	2820	2820	2820	2820	0
262	20231030	163800	273168925	2820	2820	2820	2820	0
263	20231030	163700	273168925	2820	2820	2820	2820	0
264	20231030	163600	273168925	2820	2820	2820	2820	0
265	20231030	163500	273168925	2820	2820	2820	2820	0
266	20231030	163400	273168925	2820	2820	2820	2820	0
267	20231030	163300	273168925	2820	2820	2820	2820	0
268	20231030	163200	273168925	2820	2820	2820	2820	0
269	20231030	163100	273168925	2820	2820	2820	2820	0
270	20231030	163000	273168925	2820	2820	2820	2820	0
271	20231030	162900	273168925	2820	2820	2820	2820	0
272	20231030	162800	273168925	2820	2820	2820	2820	6937
273	20231030	162700	273168925	2820	2820	2820	2820	0
274	20231030	162600	273168925	2820	2820	2820	2820	0
275	20231030	162500	273168925	2820	2820	2820	2820	0
276	20231030	162400	273168925	2820	2820	2820	2820	0
277	20231030	162300	273168925	2820	2820	2820	2820	0
278	20231030	162200	273168925	2820	2820	2820	2820	0
279	20231030	162100	273168925	2820	2820	2820	2820	0
280	20231030	162000	273168925	2820	2820	2820	2820	0
281	20231030	161900	273168925	2820	2820	2820	2820	0
282	20231030	161800	273168925	2820	2820	2820	2820	0
283	20231030	161700	273168925	2820	2820	2820	2820	0
284	20231030	161600	273168925	2820	2820	2820	2820	0
285	20231030	161500	273168925	2820	2820	2820	2820	0
286	20231030	161400	273168925	2820	2820	2820	2820	0
287	20231030	161300	273168925	2820	2820	2820	2820	0
288	20231030	161200	273168925	2820	2820	2820	2820	0
289	20231030	161100	273168925	2820	2820	2820	2820	0
290	20231030	161000	273168925	2820	2820	2820	2820	0
291	20231030	160900	273168925	2820	2820	2820	2820	0
292	20231030	160800	273168925	2820	2820	2820	2820	0
293	20231030	160700	273168925	2820	2820	2820	2820	0
294	20231030	160600	273168925	2820	2820	2820	2820	0
295	20231030	160500	273168925	2820	2820	2820	2820	0
296	20231030	160400	273168925	2820	2820	2820	2820	0
297	20231030	160300	273168925	2820	2820	2820	2820	0
298	20231030	160200	273168925	2820	2820	2820	2820	0
299	20231030	160100	273168925	2820	2820	2820	2820	0
300	20231030	160000	273168925	2820	2820	2820	2820	0
301	20231030	155900	273168925	2820	2820	2820	2820	0
302	20231030	155800	273168925	2820	2820	2820	2820	6937
303	20231030	155700	273168925	2820	2820	2820	2820	0
304	20231030	155600	273168925	2820	2820	2820	2820	0
305	20231030	155500	273168925	2820	2820	2820	2820	0
306	20231030	155400	273168925	2820	2820	2820	2820	0
307	20231030	155300	273168925	2820	2820	2820	2820	0
308	20231030	155200	273168925	2820	2820	2820	2820	0
309	20231030	155100	273168925	2820	2820	2820	2820	0
310	20231030	155000	273168925	2820	2820	2820	2820	0
311	20231030	154900	273168925	2820	2820	2820	2820	0
312	20231030	154800	273168925	2820	2820	2820	2820	0
313	20231030	154700	273168925	2820	2820	2820	2820	0
314	20231030	154600	273168925	2820	2820	2820	2820	0
315	20231030	154500	273168925	2820	2820	2820	2820	0
316	20231030	154400	273168925	2820	2820	2820	2820	0
317	20231030	154300	273168925	2820	2820	2820	2820	0
318	20231030	154200	273168925	2820	2820	2820	2820	0
319	20231030	154100	273168925	2820	2820	2820	2820	0
320	20231030	154000	273168925	2820	2820	2820	2820	0
321	20231030	153900	273168925	2820	2820	2820	2820	0
322	20231030	153800	273168925	2820	2820	2820	2820	0
323	20231030	153700	273168925	2820	2820	2820	2820	0
324	20231030	153600	273168925	2820	2820	2820	2820	0
325	20231030	153500	273168925	2820	2820	2820	2820	0
326	20231030	153400	273168925	2820	2820	2820	2820	0
327	20231030	153300	273168925	2820	2820	2820	2820	0
328	20231030	153200	273168925	2820	2820	2820	2820	0
329	20231030	153100	273168925	2820	2820	2820	2820	0
330	20231030	153000	273168925	2820	2820	2820	2820	6937
331	20231030	152900	253606585	2820	2820	2820	2820	0
332	20231030	152800	253606585	2820	2820	2820	2820	0
333	20231030	152700	253606585	2820	2820	2820	2820	0
334	20231030	152600	253606585	2820	2820	2820	2820	0
335	20231030	152500	253606585	2820	2820	2820	2820	0
336	20231030	152400	253606585	2820	2820	2820	2820	0
337	20231030	152300	253606585	2820	2820	2820	2820	0
338	20231030	152200	253606585	2820	2820	2820	2820	0
339	20231030	152100	253606585	2820	2820	2820	2820	0
340	20231030	152000	253606585	2820	2820	2820	2820	0
341	20231030	151900	253606585	2820	2825	2835	2820	2071
342	20231030	151800	247761620	2840	2840	2840	2820	930
343	20231030	151700	245133300	2825	2840	2840	2820	2362
344	20231030	151600	238452040	2845	2845	2845	2845	50
345	20231030	151500	238309790	2840	2845	2845	2840	130
346	20231030	151400	237940045	2845	2845	2845	2845	2
347	20231030	151300	237934355	2845	2845	2845	2845	62
348	20231030	151200	237757965	2855	2855	2855	2855	0
349	20231030	151100	237757965	2855	2855	2855	2855	0
350	20231030	151000	237757965	2855	2855	2855	2855	1
351	20231030	150900	237755110	2855	2855	2855	2855	0
352	20231030	150800	237755110	2855	2855	2855	2855	0
353	20231030	150700	237755110	2855	2855	2855	2855	4
354	20231030	150600	237743690	2850	2850	2850	2850	0
355	20231030	150500	237743690	2850	2850	2850	2850	0
356	20231030	150400	237743690	2850	2855	2855	2850	200
357	20231030	150300	237173250	2850	2850	2850	2850	0
358	20231030	150200	237173250	2850	2850	2850	2850	88
359	20231030	150100	236922450	2850	2850	2850	2850	20
360	20231030	150000	236865450	2850	2850	2850	2850	0
361	20231030	145900	236865450	2850	2850	2850	2850	0
362	20231030	145800	236865450	2850	2850	2850	2850	46
363	20231030	145700	236734350	2840	2840	2840	2840	23
364	20231030	145600	236669030	2840	2840	2840	2840	22
365	20231030	145500	236606550	2840	2840	2840	2840	255
366	20231030	145400	235882350	2840	2840	2840	2840	500
367	20231030	145300	234462350	2840	2845	2845	2830	3022
368	20231030	145200	225893895	2845	2850	2850	2845	1893
369	20231030	145100	220502845	2855	2855	2855	2855	1167
370	20231030	145000	217171060	2870	2870	2870	2870	0
371	20231030	144900	217171060	2870	2870	2870	2870	200
372	20231030	144800	216597060	2885	2885	2885	2885	0
373	20231030	144700	216597060	2885	2885	2885	2885	0
374	20231030	144600	216597060	2885	2885	2885	2885	0
375	20231030	144500	216597060	2885	2885	2885	2885	0
376	20231030	144400	216597060	2885	2885	2885	2885	0
377	20231030	144300	216597060	2885	2885	2885	2885	0
378	20231030	144200	216597060	2885	2885	2885	2885	0
379	20231030	144100	216597060	2885	2885	2885	2885	60
380	20231030	144000	216423960	2885	2885	2885	2885	0
381	20231030	143900	216423960	2885	2885	2890	2885	1100
382	20231030	143800	213245495	2880	2880	2880	2880	229
383	20231030	143700	212585975	2875	2875	2875	2875	0
384	20231030	143600	212585975	2875	2875	2875	2875	0
385	20231030	143500	212585975	2875	2875	2875	2875	0
386	20231030	143400	212585975	2875	2875	2875	2875	1
387	20231030	143300	212583100	2875	2875	2875	2875	0
388	20231030	143200	212583100	2875	2875	2875	2875	0
389	20231030	143100	212583100	2875	2875	2875	2875	0
390	20231030	143000	212583100	2875	2875	2875	2875	100
391	20231030	142900	212295600	2855	2855	2855	2855	0
392	20231030	142800	212295600	2855	2855	2855	2855	20
393	20231030	142700	212238500	2875	2875	2875	2875	0
394	20231030	142600	212238500	2875	2875	2875	2875	1
395	20231030	142500	212235625	2850	2850	2850	2850	0
396	20231030	142400	212235625	2850	2850	2850	2850	0
397	20231030	142300	212235625	2850	2850	2850	2850	0
398	20231030	142200	212235625	2850	2850	2850	2850	0
399	20231030	142100	212235625	2850	2855	2855	2850	1000
400	20231030	142000	209383595	2855	2855	2855	2855	0
401	20231030	141900	209383595	2855	2855	2855	2855	0
402	20231030	141800	209383595	2855	2865	2865	2855	3000
403	20231030	141700	200804400	2865	2865	2865	2865	0
404	20231030	141600	200804400	2865	2870	2870	2865	612
405	20231030	141500	199048460	2875	2880	2880	2875	239
406	20231030	141400	198361330	2880	2880	2880	2880	0
407	20231030	141300	198361330	2880	2880	2880	2880	0
408	20231030	141200	198361330	2880	2880	2880	2880	0
409	20231030	141100	198361330	2880	2880	2880	2880	0
410	20231030	141000	198361330	2880	2880	2880	2880	0
411	20231030	140900	198361330	2880	2880	2880	2880	0
412	20231030	140800	198361330	2880	2880	2880	2880	0
413	20231030	140700	198361330	2880	2880	2880	2880	0
414	20231030	140600	198361330	2880	2880	2880	2880	64
415	20231030	140500	198177010	2880	2880	2880	2880	0
416	20231030	140400	198177010	2880	2885	2885	2880	480
417	20231030	140300	196794605	2890	2890	2890	2890	12
418	20231030	140200	196759925	2900	2900	2900	2900	1
419	20231030	140100	196757025	2905	2905	2905	2905	0
420	20231030	140000	196757025	2905	2905	2905	2905	0
421	20231030	135900	196757025	2905	2905	2905	2905	0
422	20231030	135800	196757025	2905	2905	2905	2905	1
423	20231030	135700	196754120	2895	2895	2895	2895	0
424	20231030	135600	196754120	2895	2895	2895	2895	0
425	20231030	135500	196754120	2895	2895	2895	2895	1
426	20231030	135400	196751225	2895	2895	2895	2895	0
427	20231030	135300	196751225	2895	2895	2895	2895	0
428	20231030	135200	196751225	2895	2895	2895	2895	0
429	20231030	135100	196751225	2895	2895	2895	2895	6
430	20231030	135000	196733855	2895	2895	2895	2895	0
431	20231030	134900	196733855	2895	2895	2895	2895	0
432	20231030	134800	196733855	2895	2895	2895	2895	1
433	20231030	134700	196730960	2890	2890	2890	2890	0
434	20231030	134600	196730960	2890	2890	2890	2890	0
435	20231030	134500	196730960	2890	2890	2890	2890	400
436	20231030	134400	195574960	2900	2900	2900	2900	0
437	20231030	134300	195574960	2900	2900	2900	2900	345
438	20231030	134200	194574460	2905	2905	2905	2905	0
439	20231030	134100	194574460	2905	2905	2905	2905	372
440	20231030	134000	193493800	2900	2900	2900	2900	0
441	20231030	133900	193493800	2900	2900	2900	2900	0
442	20231030	133800	193493800	2900	2900	2900	2900	0
443	20231030	133700	193493800	2900	2900	2900	2900	16
444	20231030	133600	193447400	2900	2900	2900	2900	300
445	20231030	133500	192577400	2900	2905	2905	2900	138
446	20231030	133400	192177145	2920	2920	2920	2920	0
447	20231030	133300	192177145	2920	2920	2920	2920	0
448	20231030	133200	192177145	2920	2920	2920	2920	0
449	20231030	133100	192177145	2920	2920	2920	2920	0
450	20231030	133000	192177145	2920	2920	2920	2920	0
451	20231030	132900	192177145	2920	2920	2920	2920	0
452	20231030	132800	192177145	2920	2915	2920	2915	300
453	20231030	132700	191301445	2915	2915	2915	2915	0
454	20231030	132600	191301445	2915	2915	2915	2915	0
455	20231030	132500	191301445	2915	2915	2915	2915	0
456	20231030	132400	191301445	2915	2915	2915	2915	1
457	20231030	132300	191298530	2910	2910	2910	2910	0
458	20231030	132200	191298530	2910	2910	2910	2910	20
459	20231030	132100	191240330	2910	2910	2910	2910	0
460	20231030	132000	191240330	2910	2910	2910	2910	0
461	20231030	131900	191240330	2910	2910	2910	2910	0
462	20231030	131800	191240330	2910	2910	2910	2910	300
463	20231030	131700	190367330	2910	2910	2910	2910	0
464	20231030	131600	190367330	2910	2910	2910	2910	0
465	20231030	131500	190367330	2910	2910	2910	2910	0
466	20231030	131400	190367330	2910	2910	2910	2910	148
467	20231030	131300	189936650	2905	2905	2905	2905	0
468	20231030	131200	189936650	2905	2895	2905	2895	101
469	20231030	131100	189644245	2895	2895	2895	2895	0
470	20231030	131000	189644245	2895	2895	2895	2895	141
471	20231030	130900	189236050	2895	2895	2895	2895	0
472	20231030	130800	189236050	2895	2895	2895	2895	0
473	20231030	130700	189236050	2895	2895	2895	2895	0
474	20231030	130600	189236050	2895	2895	2895	2895	0
475	20231030	130500	189236050	2895	2895	2895	2895	0
476	20231030	130400	189236050	2895	2895	2895	2895	459
477	20231030	130300	187907245	2895	2895	2895	2895	0
478	20231030	130200	187907245	2895	2905	2905	2895	300
479	20231030	130100	187037115	2910	2910	2910	2910	0
480	20231030	130000	187037115	2910	2910	2910	2910	0
481	20231030	125900	187037115	2910	2910	2910	2910	0
482	20231030	125800	187037115	2910	2910	2910	2910	0
483	20231030	125700	187037115	2910	2910	2910	2910	0
484	20231030	125600	187037115	2910	2910	2910	2910	9
485	20231030	125500	187010925	2910	2910	2910	2910	0
486	20231030	125400	187010925	2910	2910	2910	2910	0
487	20231030	125300	187010925	2910	2910	2910	2910	100
488	20231030	125200	186719925	2910	2910	2910	2910	0
489	20231030	125100	186719925	2910	2910	2910	2910	0
490	20231030	125000	186719925	2910	2910	2910	2910	200
491	20231030	124900	186137925	2910	2910	2910	2910	0
492	20231030	124800	186137925	2910	2910	2910	2910	200
493	20231030	124700	185555925	2910	2910	2910	2910	391
494	20231030	124600	184418115	2910	2905	2910	2905	112
495	20231030	124500	184092285	2905	2905	2905	2905	504
496	20231030	124400	182628165	2910	2910	2910	2910	0
497	20231030	124300	182628165	2910	2910	2910	2910	10
498	20231030	124200	182599065	2910	2910	2910	2910	0
499	20231030	124100	182599065	2910	2910	2910	2910	0
500	20231030	124000	182599065	2910	2910	2910	2910	130
501	20231030	123900	182220765	2910	2910	2910	2910	2
502	20231030	123800	182214945	2910	2910	2910	2910	0
503	20231030	123700	182214945	2910	2910	2910	2910	0
504	20231030	123600	182214945	2910	2910	2910	2910	0
505	20231030	123500	182214945	2910	2910	2910	2910	0
506	20231030	123400	182214945	2910	2910	2910	2910	0
507	20231030	123300	182214945	2910	2910	2910	2910	0
508	20231030	123200	182214945	2910	2910	2910	2910	0
509	20231030	123100	182214945	2910	2910	2910	2910	0
510	20231030	123000	182214945	2910	2910	2910	2910	368
511	20231030	122900	181144065	2915	2915	2915	2915	0
512	20231030	122800	181144065	2915	2915	2915	2915	0
513	20231030	122700	181144065	2915	2905	2915	2905	74
514	20231030	122600	180928415	2905	2905	2905	2905	0
515	20231030	122500	180928415	2905	2905	2905	2905	70
516	20231030	122400	180725065	2900	2900	2900	2900	0
517	20231030	122300	180725065	2900	2900	2900	2900	0
518	20231030	122200	180725065	2900	2900	2900	2900	0
519	20231030	122100	180725065	2900	2900	2900	2900	0
520	20231030	122000	180725065	2900	2905	2905	2900	58
521	20231030	121900	180556625	2900	2900	2900	2900	0
522	20231030	121800	180556625	2900	2900	2900	2900	3
523	20231030	121700	180547925	2905	2905	2905	2905	5
524	20231030	121600	180533400	2905	2905	2905	2905	0
525	20231030	121500	180533400	2905	2905	2905	2905	0
526	20231030	121400	180533400	2905	2905	2905	2905	0
527	20231030	121300	180533400	2905	2905	2905	2905	80
528	20231030	121200	180301000	2905	2900	2905	2900	100
529	20231030	121100	180010650	2900	2900	2900	2900	100
530	20231030	121000	179720650	2905	2905	2905	2905	0
531	20231030	120900	179720650	2905	2905	2905	2905	0
532	20231030	120800	179720650	2905	2905	2905	2905	1
533	20231030	120700	179717745	2905	2905	2905	2905	0
534	20231030	120600	179717745	2905	2905	2905	2905	0
535	20231030	120500	179717745	2905	2900	2905	2880	1500
536	20231030	120400	175383020	2910	2910	2910	2910	0
537	20231030	120300	175383020	2910	2910	2910	2910	0
538	20231030	120200	175383020	2910	2910	2910	2910	0
539	20231030	120100	175383020	2910	2910	2910	2910	0
540	20231030	120000	175383020	2910	2910	2910	2900	3459
541	20231030	115900	165350990	2910	2910	2910	2910	30
542	20231030	115800	165263690	2910	2915	2915	2910	107
543	20231030	115700	164952315	2915	2910	2915	2910	58
544	20231030	115600	164783530	2915	2915	2915	2915	66
545	20231030	115500	164591140	2920	2920	2920	2920	33
546	20231030	115400	164494780	2920	2920	2920	2920	0
547	20231030	115300	164494780	2920	2920	2920	2920	0
548	20231030	115200	164494780	2920	2920	2920	2920	0
549	20231030	115100	164494780	2920	2920	2920	2920	0
550	20231030	115000	164494780	2920	2920	2920	2920	34
551	20231030	114900	164395500	2920	2920	2920	2920	0
552	20231030	114800	164395500	2920	2920	2920	2920	867
553	20231030	114700	161863860	2925	2925	2925	2925	0
554	20231030	114600	161863860	2925	2925	2925	2925	66
555	20231030	114500	161670810	2925	2925	2925	2925	2
556	20231030	114400	161664960	2925	2925	2925	2925	0
557	20231030	114300	161664960	2925	2925	2930	2925	276
558	20231030	114200	160857655	2930	2935	2935	2930	487
559	20231030	114100	159430580	2935	2935	2935	2935	0
560	20231030	114000	159430580	2935	2935	2935	2935	0
561	20231030	113900	159430580	2935	2930	2935	2930	309
562	20231030	113800	158524165	2930	2925	2935	2925	1880
563	20231030	113700	153014040	2925	2925	2925	2925	796
564	20231030	113600	150685740	2925	2925	2925	2925	33
565	20231030	113500	150589215	2925	2925	2925	2925	0
566	20231030	113400	150589215	2925	2925	2925	2925	68
567	20231030	113300	150390315	2925	2925	2925	2925	0
568	20231030	113200	150390315	2925	2925	2925	2925	101
569	20231030	113100	150094890	2920	2915	2920	2915	688
570	20231030	113000	148088205	2915	2915	2915	2915	0
571	20231030	112900	148088205	2915	2915	2915	2915	33
572	20231030	112800	147992010	2910	2910	2910	2910	2
573	20231030	112700	147986190	2915	2915	2915	2915	352
574	20231030	112600	146960110	2915	2915	2915	2915	33
575	20231030	112500	146863915	2915	2915	2915	2915	0
576	20231030	112400	146863915	2915	2915	2915	2915	35
577	20231030	112300	146761890	2915	2915	2915	2915	0
578	20231030	112200	146761890	2915	2915	2915	2915	35
579	20231030	112100	146659865	2915	2915	2915	2915	35
580	20231030	112000	146557840	2915	2915	2915	2915	145
581	20231030	111900	146135165	2920	2920	2920	2920	0
582	20231030	111800	146135165	2920	2920	2920	2920	35
583	20231030	111700	146032965	2915	2915	2915	2915	27
584	20231030	111600	145954260	2905	2900	2905	2900	105
585	20231030	111500	145649655	2900	2900	2900	2900	0
586	20231030	111400	145649655	2900	2900	2900	2900	465
587	20231030	111300	144301155	2900	2910	2910	2900	122
588	20231030	111200	143946830	2910	2910	2910	2910	0
589	20231030	111100	143946830	2910	2910	2910	2910	0
590	20231030	111000	143946830	2910	2910	2910	2910	20
591	20231030	110900	143888630	2910	2910	2910	2910	0
592	20231030	110800	143888630	2910	2910	2910	2910	0
593	20231030	110700	143888630	2910	2910	2910	2910	500
594	20231030	110600	142433630	2920	2920	2920	2920	0
595	20231030	110500	142433630	2920	2920	2920	2920	0
596	20231030	110400	142433630	2920	2920	2920	2920	388
597	20231030	110300	141300670	2920	2920	2920	2920	788
598	20231030	110200	138999710	2920	2920	2920	2920	560
599	20231030	110100	137364510	2920	2920	2920	2920	0
600	20231030	110000	137364510	2920	2920	2920	2920	0
601	20231030	105900	137364510	2920	2915	2920	2915	79
602	20231030	105800	137134220	2925	2925	2925	2925	70
603	20231030	105700	136929470	2925	2920	2925	2920	80
604	20231030	105600	136695865	2920	2930	2930	2920	62
605	20231030	105500	136514640	2925	2925	2925	2925	344
606	20231030	105400	135508440	2930	2930	2930	2930	0
607	20231030	105300	135508440	2930	2920	2930	2915	503
608	20231030	105200	134037315	2915	2915	2915	2915	43
609	20231030	105100	133911970	2915	2915	2915	2915	0
610	20231030	105000	133911970	2915	2905	2915	2905	23
611	20231030	104900	133845145	2920	2920	2920	2920	120
612	20231030	104800	133494745	2900	2900	2900	2900	1
613	20231030	104700	133491845	2915	2915	2915	2915	0
614	20231030	104600	133491845	2915	2915	2915	2915	24
615	20231030	104500	133421885	2915	2915	2915	2915	1749
616	20231030	104400	128323550	2915	2910	2915	2910	818
617	20231030	104300	125943165	2910	2910	2910	2910	1324
618	20231030	104200	122090325	2910	2900	2910	2900	458
619	20231030	104100	120761705	2895	2885	2895	2885	749
620	20231030	104000	118598765	2885	2875	2885	2875	1275
621	20231030	103900	114933130	2875	2875	2875	2875	20
622	20231030	103800	114875630	2875	2875	2875	2875	1
623	20231030	103700	114872755	2875	2875	2875	2875	163
624	20231030	103600	114404130	2875	2860	2875	2860	1679
625	20231030	103500	109594060	2860	2860	2860	2860	0
626	20231030	103400	109594060	2860	2860	2860	2860	0
627	20231030	103300	109594060	2860	2860	2860	2860	0
628	20231030	103200	109594060	2860	2860	2860	2860	100
629	20231030	103100	109308060	2860	2860	2860	2860	50
630	20231030	103000	109165060	2865	2865	2865	2865	100
631	20231030	102900	108878560	2860	2860	2860	2860	0
632	20231030	102800	108878560	2860	2860	2860	2860	0
633	20231030	102700	108878560	2860	2860	2860	2860	0
634	20231030	102600	108878560	2860	2860	2860	2860	30
635	20231030	102500	108792760	2865	2865	2865	2865	1
636	20231030	102400	108789895	2850	2860	2860	2850	2643
637	20231030	102300	101248870	2860	2850	2860	2850	1011
638	20231030	102200	98364920	2845	2845	2845	2845	49
639	20231030	102100	98225515	2845	2845	2845	2845	96
640	20231030	102000	97952395	2845	2845	2845	2845	76
641	20231030	101900	97736175	2845	2845	2845	2845	1
642	20231030	101800	97733330	2840	2840	2840	2840	3
643	20231030	101700	97724810	2840	2840	2840	2840	352
644	20231030	101600	96725130	2835	2835	2835	2835	247
645	20231030	101500	96024885	2830	2830	2830	2830	20
646	20231030	101400	95968285	2835	2835	2835	2835	60
647	20231030	101300	95798185	2835	2830	2835	2830	258
648	20231030	101200	95067925	2830	2820	2830	2820	848
649	20231030	101100	92672765	2815	2815	2815	2815	299
650	20231030	101000	91831080	2815	2815	2815	2815	302
651	20231030	100900	90980950	2815	2815	2815	2815	0
652	20231030	100800	90980950	2815	2815	2815	2815	386
653	20231030	100700	89894360	2815	2815	2815	2815	17
654	20231030	100600	89846505	2805	2810	2810	2805	291
655	20231030	100500	89030000	2810	2810	2810	2810	1
656	20231030	100400	89027190	2815	2815	2815	2815	0
657	20231030	100300	89027190	2815	2815	2815	2815	92
658	20231030	100200	88768210	2815	2815	2815	2815	1
659	20231030	100100	88765395	2815	2815	2815	2815	0
660	20231030	100000	88765395	2815	2815	2815	2815	5
661	20231030	095900	88751320	2810	2810	2810	2810	536
662	20231030	095800	87245160	2810	2810	2810	2810	0
663	20231030	095700	87245160	2810	2810	2810	2810	501
664	20231030	095600	85837350	2815	2810	2815	2810	1027
665	20231030	095500	82948980	2810	2810	2810	2810	0
666	20231030	095400	82948980	2810	2810	2810	2810	534
667	20231030	095300	81448440	2805	2805	2805	2805	0
668	20231030	095200	81448440	2805	2805	2805	2805	0
669	20231030	095100	81448440	2805	2805	2805	2805	0
670	20231030	095000	81448440	2805	2805	2805	2805	0
671	20231030	094900	81448440	2805	2805	2805	2805	123
672	20231030	094800	81103425	2800	2800	2800	2800	150
673	20231030	094700	80683425	2800	2805	2805	2795	2889
674	20231030	094600	72592195	2810	2810	2810	2810	338
675	20231030	094500	71642415	2815	2825	2825	2815	2000
676	20231030	094400	66002415	2825	2825	2825	2825	0
677	20231030	094300	66002415	2825	2825	2825	2825	0
678	20231030	094200	66002415	2825	2825	2825	2825	1
679	20231030	094100	65999590	2825	2825	2825	2825	0
680	20231030	094000	65999590	2825	2825	2825	2825	50
681	20231030	093900	65858340	2835	2835	2835	2835	0
682	20231030	093800	65858340	2835	2835	2835	2835	0
683	20231030	093700	65858340	2835	2830	2835	2825	58
684	20231030	093600	65694370	2835	2830	2835	2830	360
685	20231030	093500	64675540	2835	2830	2835	2830	647
686	20231030	093400	62844525	2830	2830	2830	2830	10
687	20231030	093300	62816225	2830	2825	2830	2825	1002
688	20231030	093200	59985560	2830	2830	2830	2830	1
689	20231030	093100	59982730	2830	2820	2830	2820	4
690	20231030	093000	59971440	2815	2815	2815	2815	12
691	20231030	092900	59937660	2820	2830	2830	2820	15
692	20231030	092800	59895315	2830	2815	2830	2795	2468
693	20231030	092700	52980465	2815	2815	2815	2815	616
694	20231030	092600	51246425	2820	2825	2825	2820	1081
695	20231030	092500	48195075	2845	2825	2845	2825	15
696	20231030	092400	48152680	2845	2820	2845	2820	26
697	20231030	092300	48078900	2840	2835	2840	2835	11
698	20231030	092200	48047710	2830	2830	2830	2830	20
699	20231030	092100	47991110	2835	2835	2835	2835	0
700	20231030	092000	47991110	2835	2835	2835	2835	0
701	20231030	091900	47991110	2835	2835	2835	2835	10
702	20231030	091800	47962760	2835	2835	2835	2835	100
703	20231030	091700	47679260	2835	2840	2840	2820	2223
704	20231030	091600	41392315	2845	2845	2845	2845	1
705	20231030	091500	41389470	2840	2815	2840	2815	1695
706	20231030	091400	36584860	2815	2805	2815	2805	53
707	20231030	091300	36436185	2805	2815	2815	2805	1453
708	20231030	091200	32359195	2815	2815	2815	2815	25
709	20231030	091100	32288820	2805	2805	2805	2805	0
710	20231030	091000	32288820	2805	2810	2810	2805	2001
711	20231030	090900	26675915	2810	2810	2810	2805	359
712	20231030	090800	25667375	2805	2835	2835	2805	3106
713	20231030	090700	16921945	2835	2820	2835	2820	67
714	20231030	090600	16732990	2820	2845	2845	2815	1848
715	20231030	090500	11521235	2845	2845	2845	2820	2622
716	20231030	090400	4100110	2890	2890	2890	2885	21
717	20231030	090300	4039450	2830	2830	2830	2830	0
718	20231030	090200	4039450	2830	2830	2830	2830	840
719	20231030	090100	1662250	2835	2840	2840	2835	500
720	20231030	090000	243810	2835	2835	2835	2835	86