KissMeData/263800/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205200	212907775	4970	4970	4970	4970	1539
3	20231030	205100	212907775	4970	4970	4970	4970	0
4	20231030	205000	212907775	4970	4970	4970	4970	0
5	20231030	204900	212907775	4970	4970	4970	4970	0
6	20231030	204800	212907775	4970	4970	4970	4970	0
7	20231030	204700	212907775	4970	4970	4970	4970	0
8	20231030	204600	212907775	4970	4970	4970	4970	0
9	20231030	204500	212907775	4970	4970	4970	4970	0
10	20231030	204400	212907775	4970	4970	4970	4970	0
11	20231030	204300	212907775	4970	4970	4970	4970	0
12	20231030	204200	212907775	4970	4970	4970	4970	0
13	20231030	204100	212907775	4970	4970	4970	4970	0
14	20231030	204000	212907775	4970	4970	4970	4970	0
15	20231030	203900	212907775	4970	4970	4970	4970	0
16	20231030	203800	212907775	4970	4970	4970	4970	0
17	20231030	203700	212907775	4970	4970	4970	4970	0
18	20231030	203600	212907775	4970	4970	4970	4970	0
19	20231030	203500	212907775	4970	4970	4970	4970	0
20	20231030	203400	212907775	4970	4970	4970	4970	0
21	20231030	203300	212907775	4970	4970	4970	4970	0
22	20231030	203200	212907775	4970	4970	4970	4970	0
23	20231030	203100	212907775	4970	4970	4970	4970	0
24	20231030	203000	212907775	4970	4970	4970	4970	0
25	20231030	202900	212907775	4970	4970	4970	4970	0
26	20231030	202800	212907775	4970	4970	4970	4970	0
27	20231030	202700	212907775	4970	4970	4970	4970	0
28	20231030	202600	212907775	4970	4970	4970	4970	0
29	20231030	202500	212907775	4970	4970	4970	4970	0
30	20231030	202400	212907775	4970	4970	4970	4970	0
31	20231030	202300	212907775	4970	4970	4970	4970	0
32	20231030	202200	212907775	4970	4970	4970	4970	1539
33	20231030	202100	212907775	4970	4970	4970	4970	0
34	20231030	202000	212907775	4970	4970	4970	4970	0
35	20231030	201900	212907775	4970	4970	4970	4970	0
36	20231030	201800	212907775	4970	4970	4970	4970	0
37	20231030	201700	212907775	4970	4970	4970	4970	0
38	20231030	201600	212907775	4970	4970	4970	4970	0
39	20231030	201500	212907775	4970	4970	4970	4970	0
40	20231030	201400	212907775	4970	4970	4970	4970	0
41	20231030	201300	212907775	4970	4970	4970	4970	0
42	20231030	201200	212907775	4970	4970	4970	4970	0
43	20231030	201100	212907775	4970	4970	4970	4970	0
44	20231030	201000	212907775	4970	4970	4970	4970	0
45	20231030	200900	212907775	4970	4970	4970	4970	0
46	20231030	200800	212907775	4970	4970	4970	4970	0
47	20231030	200700	212907775	4970	4970	4970	4970	0
48	20231030	200600	212907775	4970	4970	4970	4970	0
49	20231030	200500	212907775	4970	4970	4970	4970	0
50	20231030	200400	212907775	4970	4970	4970	4970	0
51	20231030	200300	212907775	4970	4970	4970	4970	0
52	20231030	200200	212907775	4970	4970	4970	4970	0
53	20231030	200100	212907775	4970	4970	4970	4970	0
54	20231030	200000	212907775	4970	4970	4970	4970	0
55	20231030	195900	212907775	4970	4970	4970	4970	0
56	20231030	195800	212907775	4970	4970	4970	4970	0
57	20231030	195700	212907775	4970	4970	4970	4970	0
58	20231030	195600	212907775	4970	4970	4970	4970	0
59	20231030	195500	212907775	4970	4970	4970	4970	0
60	20231030	195400	212907775	4970	4970	4970	4970	0
61	20231030	195300	212907775	4970	4970	4970	4970	0
62	20231030	195200	212907775	4970	4970	4970	4970	1539
63	20231030	195100	212907775	4970	4970	4970	4970	0
64	20231030	195000	212907775	4970	4970	4970	4970	0
65	20231030	194900	212907775	4970	4970	4970	4970	0
66	20231030	194800	212907775	4970	4970	4970	4970	0
67	20231030	194700	212907775	4970	4970	4970	4970	0
68	20231030	194600	212907775	4970	4970	4970	4970	0
69	20231030	194500	212907775	4970	4970	4970	4970	0
70	20231030	194400	212907775	4970	4970	4970	4970	0
71	20231030	194300	212907775	4970	4970	4970	4970	0
72	20231030	194200	212907775	4970	4970	4970	4970	0
73	20231030	194100	212907775	4970	4970	4970	4970	0
74	20231030	194000	212907775	4970	4970	4970	4970	0
75	20231030	193900	212907775	4970	4970	4970	4970	0
76	20231030	193800	212907775	4970	4970	4970	4970	0
77	20231030	193700	212907775	4970	4970	4970	4970	0
78	20231030	193600	212907775	4970	4970	4970	4970	0
79	20231030	193500	212907775	4970	4970	4970	4970	0
80	20231030	193400	212907775	4970	4970	4970	4970	0
81	20231030	193300	212907775	4970	4970	4970	4970	0
82	20231030	193200	212907775	4970	4970	4970	4970	0
83	20231030	193100	212907775	4970	4970	4970	4970	0
84	20231030	193000	212907775	4970	4970	4970	4970	0
85	20231030	192900	212907775	4970	4970	4970	4970	0
86	20231030	192800	212907775	4970	4970	4970	4970	0
87	20231030	192700	212907775	4970	4970	4970	4970	0
88	20231030	192600	212907775	4970	4970	4970	4970	0
89	20231030	192500	212907775	4970	4970	4970	4970	0
90	20231030	192400	212907775	4970	4970	4970	4970	0
91	20231030	192300	212907775	4970	4970	4970	4970	0
92	20231030	192200	212907775	4970	4970	4970	4970	1539
93	20231030	192100	212907775	4970	4970	4970	4970	0
94	20231030	192000	212907775	4970	4970	4970	4970	0
95	20231030	191900	212907775	4970	4970	4970	4970	0
96	20231030	191800	212907775	4970	4970	4970	4970	0
97	20231030	191700	212907775	4970	4970	4970	4970	0
98	20231030	191600	212907775	4970	4970	4970	4970	0
99	20231030	191500	212907775	4970	4970	4970	4970	0
100	20231030	191400	212907775	4970	4970	4970	4970	0
101	20231030	191300	212907775	4970	4970	4970	4970	0
102	20231030	191200	212907775	4970	4970	4970	4970	0
103	20231030	191100	212907775	4970	4970	4970	4970	0
104	20231030	191000	212907775	4970	4970	4970	4970	0
105	20231030	190900	212907775	4970	4970	4970	4970	0
106	20231030	190800	212907775	4970	4970	4970	4970	0
107	20231030	190700	212907775	4970	4970	4970	4970	0
108	20231030	190600	212907775	4970	4970	4970	4970	0
109	20231030	190500	212907775	4970	4970	4970	4970	0
110	20231030	190400	212907775	4970	4970	4970	4970	0
111	20231030	190300	212907775	4970	4970	4970	4970	0
112	20231030	190200	212907775	4970	4970	4970	4970	0
113	20231030	190100	212907775	4970	4970	4970	4970	0
114	20231030	190000	212907775	4970	4970	4970	4970	0
115	20231030	185900	212907775	4970	4970	4970	4970	0
116	20231030	185800	212907775	4970	4970	4970	4970	0
117	20231030	185700	212907775	4970	4970	4970	4970	0
118	20231030	185600	212907775	4970	4970	4970	4970	0
119	20231030	185500	212907775	4970	4970	4970	4970	0
120	20231030	185400	212907775	4970	4970	4970	4970	0
121	20231030	185300	212907775	4970	4970	4970	4970	0
122	20231030	185200	212907775	4970	4970	4970	4970	1539
123	20231030	185100	212907775	4970	4970	4970	4970	0
124	20231030	185000	212907775	4970	4970	4970	4970	0
125	20231030	184900	212907775	4970	4970	4970	4970	0
126	20231030	184800	212907775	4970	4970	4970	4970	0
127	20231030	184700	212907775	4970	4970	4970	4970	0
128	20231030	184600	212907775	4970	4970	4970	4970	0
129	20231030	184500	212907775	4970	4970	4970	4970	0
130	20231030	184400	212907775	4970	4970	4970	4970	0
131	20231030	184300	212907775	4970	4970	4970	4970	0
132	20231030	184200	212907775	4970	4970	4970	4970	0
133	20231030	184100	212907775	4970	4970	4970	4970	0
134	20231030	184000	212907775	4970	4970	4970	4970	0
135	20231030	183900	212907775	4970	4970	4970	4970	0
136	20231030	183800	212907775	4970	4970	4970	4970	0
137	20231030	183700	212907775	4970	4970	4970	4970	0
138	20231030	183600	212907775	4970	4970	4970	4970	0
139	20231030	183500	212907775	4970	4970	4970	4970	0
140	20231030	183400	212907775	4970	4970	4970	4970	0
141	20231030	183300	212907775	4970	4970	4970	4970	0
142	20231030	183200	212907775	4970	4970	4970	4970	0
143	20231030	183100	212907775	4970	4970	4970	4970	0
144	20231030	183000	212907775	4970	4970	4970	4970	0
145	20231030	182900	212907775	4970	4970	4970	4970	0
146	20231030	182800	212907775	4970	4970	4970	4970	0
147	20231030	182700	212907775	4970	4970	4970	4970	0
148	20231030	182600	212907775	4970	4970	4970	4970	0
149	20231030	182500	212907775	4970	4970	4970	4970	0
150	20231030	182400	212907775	4970	4970	4970	4970	0
151	20231030	182300	212907775	4970	4970	4970	4970	0
152	20231030	182200	212907775	4970	4970	4970	4970	1539
153	20231030	182100	212907775	4970	4970	4970	4970	0
154	20231030	182000	212907775	4970	4970	4970	4970	0
155	20231030	181900	212907775	4970	4970	4970	4970	0
156	20231030	181800	212907775	4970	4970	4970	4970	0
157	20231030	181700	212907775	4970	4970	4970	4970	0
158	20231030	181600	212907775	4970	4970	4970	4970	0
159	20231030	181500	212907775	4970	4970	4970	4970	0
160	20231030	181400	212907775	4970	4970	4970	4970	0
161	20231030	181300	212907775	4970	4970	4970	4970	0
162	20231030	181200	212907775	4970	4970	4970	4970	0
163	20231030	181100	212907775	4970	4970	4970	4970	0
164	20231030	181000	212907775	4970	4970	4970	4970	0
165	20231030	180900	212907775	4970	4970	4970	4970	0
166	20231030	180800	212907775	4970	4970	4970	4970	0
167	20231030	180700	212907775	4970	4970	4970	4970	0
168	20231030	180600	212907775	4970	4970	4970	4970	0
169	20231030	180500	212907775	4970	4970	4970	4970	0
170	20231030	180400	212907775	4970	4970	4970	4970	0
171	20231030	180300	212907775	4970	4970	4970	4970	0
172	20231030	180200	212907775	4970	4970	4970	4970	0
173	20231030	180100	212907775	4970	4970	4970	4970	0
174	20231030	180000	212907775	4970	4970	4970	4970	0
175	20231030	175900	212907775	4970	4970	4970	4970	0
176	20231030	175800	212907775	4970	4970	4970	4970	0
177	20231030	175700	212907775	4970	4970	4970	4970	0
178	20231030	175600	212907775	4970	4970	4970	4970	0
179	20231030	175500	212907775	4970	4970	4970	4970	0
180	20231030	175400	212907775	4970	4970	4970	4970	0
181	20231030	175300	212907775	4970	4970	4970	4970	0
182	20231030	175200	212907775	4970	4970	4970	4970	1539
183	20231030	175100	212907775	4970	4970	4970	4970	0
184	20231030	175000	212907775	4970	4970	4970	4970	0
185	20231030	174900	212907775	4970	4970	4970	4970	0
186	20231030	174800	212907775	4970	4970	4970	4970	0
187	20231030	174700	212907775	4970	4970	4970	4970	0
188	20231030	174600	212907775	4970	4970	4970	4970	0
189	20231030	174500	212907775	4970	4970	4970	4970	0
190	20231030	174400	212907775	4970	4970	4970	4970	0
191	20231030	174300	212907775	4970	4970	4970	4970	0
192	20231030	174200	212907775	4970	4970	4970	4970	0
193	20231030	174100	212907775	4970	4970	4970	4970	0
194	20231030	174000	212907775	4970	4970	4970	4970	0
195	20231030	173900	212907775	4970	4970	4970	4970	0
196	20231030	173800	212907775	4970	4970	4970	4970	0
197	20231030	173700	212907775	4970	4970	4970	4970	0
198	20231030	173600	212907775	4970	4970	4970	4970	0
199	20231030	173500	212907775	4970	4970	4970	4970	0
200	20231030	173400	212907775	4970	4970	4970	4970	0
201	20231030	173300	212907775	4970	4970	4970	4970	0
202	20231030	173200	212907775	4970	4970	4970	4970	0
203	20231030	173100	212907775	4970	4970	4970	4970	0
204	20231030	173000	212907775	4970	4970	4970	4970	0
205	20231030	172900	212907775	4970	4970	4970	4970	0
206	20231030	172800	212907775	4970	4970	4970	4970	0
207	20231030	172700	212907775	4970	4970	4970	4970	0
208	20231030	172600	212907775	4970	4970	4970	4970	0
209	20231030	172500	212907775	4970	4970	4970	4970	0
210	20231030	172400	212907775	4970	4970	4970	4970	0
211	20231030	172300	212907775	4970	4970	4970	4970	0
212	20231030	172200	212907775	4970	4970	4970	4970	1539
213	20231030	172100	212907775	4970	4970	4970	4970	0
214	20231030	172000	212907775	4970	4970	4970	4970	0
215	20231030	171900	212907775	4970	4970	4970	4970	0
216	20231030	171800	212907775	4970	4970	4970	4970	0
217	20231030	171700	212907775	4970	4970	4970	4970	0
218	20231030	171600	212907775	4970	4970	4970	4970	0
219	20231030	171500	212907775	4970	4970	4970	4970	0
220	20231030	171400	212907775	4970	4970	4970	4970	0
221	20231030	171300	212907775	4970	4970	4970	4970	0
222	20231030	171200	212907775	4970	4970	4970	4970	0
223	20231030	171100	212907775	4970	4970	4970	4970	0
224	20231030	171000	212907775	4970	4970	4970	4970	0
225	20231030	170900	212907775	4970	4970	4970	4970	0
226	20231030	170800	212907775	4970	4970	4970	4970	0
227	20231030	170700	212907775	4970	4970	4970	4970	0
228	20231030	170600	212907775	4970	4970	4970	4970	0
229	20231030	170500	212907775	4970	4970	4970	4970	0
230	20231030	170400	212907775	4970	4970	4970	4970	0
231	20231030	170300	212907775	4970	4970	4970	4970	0
232	20231030	170200	212907775	4970	4970	4970	4970	0
233	20231030	170100	212907775	4970	4970	4970	4970	0
234	20231030	170000	212907775	4970	4970	4970	4970	0
235	20231030	165900	212907775	4970	4970	4970	4970	0
236	20231030	165800	212907775	4970	4970	4970	4970	0
237	20231030	165700	212907775	4970	4970	4970	4970	0
238	20231030	165600	212907775	4970	4970	4970	4970	0
239	20231030	165500	212907775	4970	4970	4970	4970	0
240	20231030	165400	212907775	4970	4970	4970	4970	0
241	20231030	165300	212907775	4970	4970	4970	4970	0
242	20231030	165200	212907775	4970	4970	4970	4970	1539
243	20231030	165100	212907775	4970	4970	4970	4970	0
244	20231030	165000	212907775	4970	4970	4970	4970	0
245	20231030	164900	212907775	4970	4970	4970	4970	0
246	20231030	164800	212907775	4970	4970	4970	4970	0
247	20231030	164700	212907775	4970	4970	4970	4970	0
248	20231030	164600	212907775	4970	4970	4970	4970	0
249	20231030	164500	212907775	4970	4970	4970	4970	0
250	20231030	164400	212907775	4970	4970	4970	4970	0
251	20231030	164300	212907775	4970	4970	4970	4970	0
252	20231030	164200	212907775	4970	4970	4970	4970	0
253	20231030	164100	212907775	4970	4970	4970	4970	0
254	20231030	164000	212907775	4970	4970	4970	4970	0
255	20231030	163900	212907775	4970	4970	4970	4970	0
256	20231030	163800	212907775	4970	4970	4970	4970	0
257	20231030	163700	212907775	4970	4970	4970	4970	0
258	20231030	163600	212907775	4970	4970	4970	4970	0
259	20231030	163500	212907775	4970	4970	4970	4970	0
260	20231030	163400	212907775	4970	4970	4970	4970	0
261	20231030	163300	212907775	4970	4970	4970	4970	0
262	20231030	163200	212907775	4970	4970	4970	4970	0
263	20231030	163100	212907775	4970	4970	4970	4970	0
264	20231030	163000	212907775	4970	4970	4970	4970	0
265	20231030	162900	212907775	4970	4970	4970	4970	0
266	20231030	162800	212907775	4970	4970	4970	4970	0
267	20231030	162700	212907775	4970	4970	4970	4970	0
268	20231030	162600	212907775	4970	4970	4970	4970	0
269	20231030	162500	212907775	4970	4970	4970	4970	0
270	20231030	162400	212907775	4970	4970	4970	4970	0
271	20231030	162300	212907775	4970	4970	4970	4970	0
272	20231030	162200	212907775	4970	4970	4970	4970	1539
273	20231030	162100	212907775	4970	4970	4970	4970	0
274	20231030	162000	212907775	4970	4970	4970	4970	0
275	20231030	161900	212907775	4970	4970	4970	4970	0
276	20231030	161800	212907775	4970	4970	4970	4970	0
277	20231030	161700	212907775	4970	4970	4970	4970	0
278	20231030	161600	212907775	4970	4970	4970	4970	0
279	20231030	161500	212907775	4970	4970	4970	4970	0
280	20231030	161400	212907775	4970	4970	4970	4970	0
281	20231030	161300	212907775	4970	4970	4970	4970	0
282	20231030	161200	212907775	4970	4970	4970	4970	0
283	20231030	161100	212907775	4970	4970	4970	4970	0
284	20231030	161000	212907775	4970	4970	4970	4970	0
285	20231030	160900	212907775	4970	4970	4970	4970	0
286	20231030	160800	212907775	4970	4970	4970	4970	0
287	20231030	160700	212907775	4970	4970	4970	4970	0
288	20231030	160600	212907775	4970	4970	4970	4970	0
289	20231030	160500	212907775	4970	4970	4970	4970	0
290	20231030	160400	212907775	4970	4970	4970	4970	0
291	20231030	160300	212907775	4970	4970	4970	4970	0
292	20231030	160200	212907775	4970	4970	4970	4970	0
293	20231030	160100	212907775	4970	4970	4970	4970	0
294	20231030	160000	212907775	4970	4970	4970	4970	0
295	20231030	155900	212907775	4970	4970	4970	4970	0
296	20231030	155800	212907775	4970	4970	4970	4970	0
297	20231030	155700	212907775	4970	4970	4970	4970	0
298	20231030	155600	212907775	4970	4970	4970	4970	0
299	20231030	155500	212907775	4970	4970	4970	4970	0
300	20231030	155400	212907775	4970	4970	4970	4970	0
301	20231030	155300	212907775	4970	4970	4970	4970	0
302	20231030	155200	212907775	4970	4970	4970	4970	1539
303	20231030	155100	212907775	4970	4970	4970	4970	0
304	20231030	155000	212907775	4970	4970	4970	4970	0
305	20231030	154900	212907775	4970	4970	4970	4970	0
306	20231030	154800	212907775	4970	4970	4970	4970	0
307	20231030	154700	212907775	4970	4970	4970	4970	0
308	20231030	154600	212907775	4970	4970	4970	4970	0
309	20231030	154500	212907775	4970	4970	4970	4970	0
310	20231030	154400	212907775	4970	4970	4970	4970	0
311	20231030	154300	212907775	4970	4970	4970	4970	0
312	20231030	154200	212907775	4970	4970	4970	4970	0
313	20231030	154100	212907775	4970	4970	4970	4970	0
314	20231030	154000	212907775	4970	4970	4970	4970	0
315	20231030	153900	212907775	4970	4970	4970	4970	0
316	20231030	153800	212907775	4970	4970	4970	4970	0
317	20231030	153700	212907775	4970	4970	4970	4970	0
318	20231030	153600	212907775	4970	4970	4970	4970	0
319	20231030	153500	212907775	4970	4970	4970	4970	0
320	20231030	153400	212907775	4970	4970	4970	4970	0
321	20231030	153300	212907775	4970	4970	4970	4970	0
322	20231030	153200	212907775	4970	4970	4970	4970	0
323	20231030	153100	212907775	4970	4970	4970	4970	0
324	20231030	153000	212907775	4970	4970	4970	4970	1539
325	20231030	152900	205258945	4970	4970	4970	4970	0
326	20231030	152800	205258945	4970	4970	4970	4970	0
327	20231030	152700	205258945	4970	4970	4970	4970	0
328	20231030	152600	205258945	4970	4970	4970	4970	0
329	20231030	152500	205258945	4970	4970	4970	4970	0
330	20231030	152400	205258945	4970	4970	4970	4970	0
331	20231030	152300	205258945	4970	4970	4970	4970	0
332	20231030	152200	205258945	4970	4970	4970	4970	0
333	20231030	152100	205258945	4970	4970	4970	4970	0
334	20231030	152000	205258945	4970	4970	4970	4970	0
335	20231030	151900	205258945	4970	4970	4970	4970	0
336	20231030	151800	205258945	4970	4970	4970	4970	903
337	20231030	151700	200771035	4970	5000	5000	4970	401
338	20231030	151600	198776725	4975	4975	4975	4975	0
339	20231030	151500	198776725	4975	4975	4975	4975	0
340	20231030	151400	198776725	4975	4975	4975	4975	0
341	20231030	151300	198776725	4975	4995	4995	4975	130
342	20231030	151200	198129375	4995	4995	4995	4995	0
343	20231030	151100	198129375	4995	4995	4995	4995	1
344	20231030	151000	198124380	4965	4985	4985	4965	3022
345	20231030	150900	183101065	4985	4985	4985	4985	0
346	20231030	150800	183101065	4985	4990	4990	4985	169
347	20231030	150700	182258200	4995	4995	4995	4995	141
348	20231030	150600	181553905	4995	4995	4995	4995	0
349	20231030	150500	181553905	4995	4995	4995	4995	3
350	20231030	150400	181538920	4995	4995	4995	4995	0
351	20231030	150300	181538920	4995	4990	4995	4990	380
352	20231030	150200	179642435	4990	4990	4990	4990	0
353	20231030	150100	179642435	4990	4990	4990	4990	0
354	20231030	150000	179642435	4990	4990	4990	4990	0
355	20231030	145900	179642435	4990	4990	4990	4990	0
356	20231030	145800	179642435	4990	4990	4990	4990	35
357	20231030	145700	179467785	4995	4995	4995	4995	0
358	20231030	145600	179467785	4995	4995	4995	4995	0
359	20231030	145500	179467785	4995	4995	4995	4995	0
360	20231030	145400	179467785	4995	4995	4995	4995	0
361	20231030	145300	179467785	4995	4980	4995	4980	35
362	20231030	145200	179293410	4980	4980	4980	4980	0
363	20231030	145100	179293410	4980	4980	4980	4980	0
364	20231030	145000	179293410	4980	4980	4980	4980	0
365	20231030	144900	179293410	4980	4980	4980	4980	177
366	20231030	144800	178411950	4980	4980	4980	4980	0
367	20231030	144700	178411950	4980	4980	4980	4980	33
368	20231030	144600	178247610	5000	5000	5000	5000	0
369	20231030	144500	178247610	5000	5000	5000	5000	0
370	20231030	144400	178247610	5000	4995	5000	4995	7
371	20231030	144300	178212615	5010	5010	5010	5010	0
372	20231030	144200	178212615	5010	5010	5010	5010	0
373	20231030	144100	178212615	5010	5010	5010	5010	0
374	20231030	144000	178212615	5010	4995	5010	4980	357
375	20231030	143900	176428525	4980	4980	4980	4980	500
376	20231030	143800	173938525	4980	4980	4980	4980	0
377	20231030	143700	173938525	4980	4980	4980	4980	100
378	20231030	143600	173440525	4980	4980	4980	4980	0
379	20231030	143500	173440525	4980	4980	4980	4980	0
380	20231030	143400	173440525	4980	4980	4980	4980	0
381	20231030	143300	173440525	4980	4980	4980	4980	0
382	20231030	143200	173440525	4980	4980	4980	4980	0
383	20231030	143100	173440525	4980	4980	4980	4980	0
384	20231030	143000	173440525	4980	4980	4980	4980	1000
385	20231030	142900	168460525	4995	4995	4995	4995	0
386	20231030	142800	168460525	4995	4995	4995	4995	0
387	20231030	142700	168460525	4995	4995	4995	4995	0
388	20231030	142600	168460525	4995	4995	4995	4995	0
389	20231030	142500	168460525	4995	4995	4995	4995	0
390	20231030	142400	168460525	4995	4995	4995	4995	0
391	20231030	142300	168460525	4995	4990	4995	4980	26
392	20231030	142200	168330955	4980	4980	4980	4980	0
393	20231030	142100	168330955	4980	4980	4980	4980	0
394	20231030	142000	168330955	4980	4980	4980	4980	0
395	20231030	141900	168330955	4980	4980	4980	4980	0
396	20231030	141800	168330955	4980	4980	4980	4980	100
397	20231030	141700	167832955	4980	4980	4980	4980	100
398	20231030	141600	167334955	4990	4990	4990	4990	0
399	20231030	141500	167334955	4990	4990	4990	4990	0
400	20231030	141400	167334955	4990	4990	4990	4990	140
401	20231030	141300	166636355	4990	4990	4990	4990	31
402	20231030	141200	166481665	4990	4990	4990	4990	10
403	20231030	141100	166431765	4990	4990	4990	4990	0
404	20231030	141000	166431765	4990	4990	4990	4990	0
405	20231030	140900	166431765	4990	4990	4990	4990	0
406	20231030	140800	166431765	4990	4990	4990	4990	0
407	20231030	140700	166431765	4990	4990	4990	4990	0
408	20231030	140600	166431765	4990	4990	4990	4990	10
409	20231030	140500	166381865	5000	5000	5000	5000	0
410	20231030	140400	166381865	5000	5000	5000	5000	5
411	20231030	140300	166356865	5000	5000	5000	5000	0
412	20231030	140200	166356865	5000	5000	5000	5000	3
413	20231030	140100	166341865	4975	4975	4975	4975	0
414	20231030	140000	166341865	4975	4975	4975	4975	0
415	20231030	135900	166341865	4975	4975	4975	4975	0
416	20231030	135800	166341865	4975	4975	4975	4975	0
417	20231030	135700	166341865	4975	4975	4975	4975	0
418	20231030	135600	166341865	4975	4975	4975	4975	0
419	20231030	135500	166341865	4975	4975	4975	4975	0
420	20231030	135400	166341865	4975	4975	4975	4975	0
421	20231030	135300	166341865	4975	4985	4985	4975	376
422	20231030	135200	164469030	4985	4985	4985	4985	0
423	20231030	135100	164469030	4985	4985	4985	4985	200
424	20231030	135000	163472030	4985	4985	4985	4985	523
425	20231030	134900	160864875	4985	4985	4985	4985	0
426	20231030	134800	160864875	4985	4985	4985	4985	39
427	20231030	134700	160670460	4985	4985	4985	4985	0
428	20231030	134600	160670460	4985	4985	4985	4985	74
429	20231030	134500	160301570	5000	5000	5000	5000	0
430	20231030	134400	160301570	5000	5000	5000	5000	0
431	20231030	134300	160301570	5000	5000	5000	5000	0
432	20231030	134200	160301570	5000	5000	5000	5000	2
433	20231030	134100	160291570	4985	4985	4985	4985	0
434	20231030	134000	160291570	4985	4985	4985	4985	96
435	20231030	133900	159813010	4985	4985	4985	4985	22
436	20231030	133800	159703340	4985	4985	4985	4985	0
437	20231030	133700	159703340	4985	4985	4985	4985	0
438	20231030	133600	159703340	4985	4985	4985	4985	0
439	20231030	133500	159703340	4985	4985	4985	4985	0
440	20231030	133400	159703340	4985	4985	4985	4985	0
441	20231030	133300	159703340	4985	4985	4985	4985	425
442	20231030	133200	157584715	4990	4990	4990	4990	0
443	20231030	133100	157584715	4990	4990	4990	4990	0
444	20231030	133000	157584715	4990	4990	4990	4990	1125
445	20231030	132900	151970965	4990	4990	4990	4990	1
446	20231030	132800	151965975	4990	4990	4990	4990	0
447	20231030	132700	151965975	4990	4990	4990	4990	0
448	20231030	132600	151965975	4990	4995	5000	4990	97
449	20231030	132500	151480990	4990	4995	4995	4990	1712
450	20231030	132400	142934915	4995	4995	4995	4995	0
451	20231030	132300	142934915	4995	4995	4995	4995	0
452	20231030	132200	142934915	4995	4995	4995	4995	0
453	20231030	132100	142934915	4995	5000	5000	4995	17
454	20231030	132000	142849950	5000	5000	5000	5000	10
455	20231030	131900	142799950	5010	5010	5010	5010	0
456	20231030	131800	142799950	5010	5010	5010	5010	0
457	20231030	131700	142799950	5010	5010	5010	5010	0
458	20231030	131600	142799950	5010	5010	5010	5010	0
459	20231030	131500	142799950	5010	5010	5010	5010	500
460	20231030	131400	140294950	5010	5010	5010	5010	108
461	20231030	131300	139753870	5010	5010	5010	5010	3
462	20231030	131200	139738840	5000	4985	5000	4985	2411
463	20231030	131100	127695785	4990	4990	4990	4990	0
464	20231030	131000	127695785	4990	4990	4990	4990	17
465	20231030	130900	127610955	4990	4990	4990	4990	0
466	20231030	130800	127610955	4990	4990	4990	4990	0
467	20231030	130700	127610955	4990	4990	4990	4990	0
468	20231030	130600	127610955	4990	4990	4990	4990	1
469	20231030	130500	127605965	4980	4980	4980	4980	0
470	20231030	130400	127605965	4980	4980	4980	4980	0
471	20231030	130300	127605965	4980	4980	4980	4980	0
472	20231030	130200	127605965	4980	4980	4980	4980	0
473	20231030	130100	127605965	4980	4980	4980	4980	0
474	20231030	130000	127605965	4980	4980	4980	4980	0
475	20231030	125900	127605965	4980	4980	4980	4980	0
476	20231030	125800	127605965	4980	4980	4980	4980	0
477	20231030	125700	127605965	4980	4980	4980	4980	1
478	20231030	125600	127600985	4980	4980	4980	4980	40
479	20231030	125500	127401785	4980	4980	4980	4980	0
480	20231030	125400	127401785	4980	4980	4980	4980	0
481	20231030	125300	127401785	4980	4980	4980	4980	0
482	20231030	125200	127401785	4980	4980	4980	4980	0
483	20231030	125100	127401785	4980	4980	4980	4980	98
484	20231030	125000	126913745	4980	4980	4980	4980	24
485	20231030	124900	126794225	4985	4985	4985	4985	49
486	20231030	124800	126549960	4985	4985	4985	4985	0
487	20231030	124700	126549960	4985	4985	4985	4985	1
488	20231030	124600	126544975	4990	4990	4990	4990	0
489	20231030	124500	126544975	4990	4990	4990	4990	0
490	20231030	124400	126544975	4990	4990	4990	4990	401
491	20231030	124300	124543985	4990	4990	4990	4990	0
492	20231030	124200	124543985	4990	4990	4990	4990	0
493	20231030	124100	124543985	4990	4990	4990	4990	0
494	20231030	124000	124543985	4990	4990	4990	4990	18
495	20231030	123900	124454165	4990	4990	4990	4990	0
496	20231030	123800	124454165	4990	4975	4990	4970	399
497	20231030	123700	122464755	4990	4990	4990	4990	0
498	20231030	123600	122464755	4990	4990	4990	4990	0
499	20231030	123500	122464755	4990	4990	4990	4990	0
500	20231030	123400	122464755	4990	4990	4990	4990	0
501	20231030	123300	122464755	4990	4990	4990	4990	0
502	20231030	123200	122464755	4990	4990	4990	4990	1
503	20231030	123100	122459765	4970	4970	4970	4970	0
504	20231030	123000	122459765	4970	4970	4970	4970	0
505	20231030	122900	122459765	4970	4970	4970	4970	0
506	20231030	122800	122459765	4970	4970	4970	4970	0
507	20231030	122700	122459765	4970	4970	4970	4970	0
508	20231030	122600	122459765	4970	4970	4970	4970	0
509	20231030	122500	122459765	4970	4970	4970	4970	0
510	20231030	122400	122459765	4970	4970	4970	4970	0
511	20231030	122300	122459765	4970	4970	4970	4970	0
512	20231030	122200	122459765	4970	4970	4970	4970	52
513	20231030	122100	122201325	4965	4965	4965	4965	0
514	20231030	122000	122201325	4965	4965	4965	4965	0
515	20231030	121900	122201325	4965	4965	4965	4965	0
516	20231030	121800	122201325	4965	4965	4965	4965	0
517	20231030	121700	122201325	4965	4965	4965	4965	0
518	20231030	121600	122201325	4965	4965	4965	4965	0
519	20231030	121500	122201325	4965	4965	4965	4965	0
520	20231030	121400	122201325	4965	4970	4970	4965	56
521	20231030	121300	121923280	4995	4995	4995	4995	0
522	20231030	121200	121923280	4995	4995	4995	4995	0
523	20231030	121100	121923280	4995	4995	4995	4995	0
524	20231030	121000	121923280	4995	4995	4995	4995	1
525	20231030	120900	121918285	4965	4965	4965	4965	0
526	20231030	120800	121918285	4965	4975	4975	4965	611
527	20231030	120700	118884600	4975	4975	4975	4975	129
528	20231030	120600	118242825	4975	4975	4975	4975	212
529	20231030	120500	117188125	4995	4995	4995	4995	1
530	20231030	120400	117183130	4965	4965	4965	4965	0
531	20231030	120300	117183130	4965	4965	4965	4965	0
532	20231030	120200	117183130	4965	4965	4965	4965	0
533	20231030	120100	117183130	4965	4965	4965	4965	0
534	20231030	120000	117183130	4965	4965	4965	4965	0
535	20231030	115900	117183130	4965	4965	4965	4965	0
536	20231030	115800	117183130	4965	4965	4965	4965	3
537	20231030	115700	117168235	4995	4995	4995	4995	0
538	20231030	115600	117168235	4995	4995	4995	4995	0
539	20231030	115500	117168235	4995	4995	4995	4995	0
540	20231030	115400	117168235	4995	4995	4995	4995	1
541	20231030	115300	117163240	4955	4980	4980	4955	5706
542	20231030	115200	88863060	4980	4980	4980	4980	0
543	20231030	115100	88863060	4980	4980	4980	4980	5
544	20231030	115000	88838160	4980	4995	4995	4980	206
545	20231030	114900	87809280	4985	4985	4985	4985	0
546	20231030	114800	87809280	4985	4985	4985	4985	0
547	20231030	114700	87809280	4985	4985	4985	4985	156
548	20231030	114600	87031620	4995	4995	4995	4995	0
549	20231030	114500	87031620	4995	4995	4995	4995	0
550	20231030	114400	87031620	4995	4995	4995	4995	0
551	20231030	114300	87031620	4995	4995	4995	4995	0
552	20231030	114200	87031620	4995	4995	4995	4995	0
553	20231030	114100	87031620	4995	4995	4995	4995	0
554	20231030	114000	87031620	4995	4985	4995	4985	101
555	20231030	113900	86528125	4995	4995	4995	4995	1
556	20231030	113800	86523130	4985	4985	4985	4985	0
557	20231030	113700	86523130	4985	4985	4985	4985	0
558	20231030	113600	86523130	4985	4985	4985	4985	0
559	20231030	113500	86523130	4985	4990	4990	4985	900
560	20231030	113400	82036580	4995	4995	4995	4995	0
561	20231030	113300	82036580	4995	4995	4995	4995	1
562	20231030	113200	82031585	4985	4985	4985	4985	0
563	20231030	113100	82031585	4985	4985	4985	4985	50
564	20231030	113000	81782335	4990	4990	4990	4990	10
565	20231030	112900	81732435	4995	4995	4995	4995	20
566	20231030	112800	81632535	4995	4995	4995	4995	1
567	20231030	112700	81627540	4985	4985	4985	4985	10
568	20231030	112600	81577690	4995	4995	4995	4995	0
569	20231030	112500	81577690	4995	4995	4995	4995	0
570	20231030	112400	81577690	4995	4995	4995	4995	0
571	20231030	112300	81577690	4995	4995	4995	4995	10
572	20231030	112200	81527740	4995	4995	4995	4995	0
573	20231030	112100	81527740	4995	4995	4995	4995	1
574	20231030	112000	81522745	4985	4985	4985	4985	0
575	20231030	111900	81522745	4985	4985	4985	4985	0
576	20231030	111800	81522745	4985	4985	4985	4985	0
577	20231030	111700	81522745	4985	4985	4985	4985	0
578	20231030	111600	81522745	4985	4985	4985	4985	215
579	20231030	111500	80450970	4985	4985	4985	4985	0
580	20231030	111400	80450970	4985	4985	4985	4985	0
581	20231030	111300	80450970	4985	4985	4985	4985	0
582	20231030	111200	80450970	4985	4985	4985	4985	0
583	20231030	111100	80450970	4985	4985	4985	4985	0
584	20231030	111000	80450970	4985	4985	4985	4985	50
585	20231030	110900	80201720	4985	4985	4985	4985	0
586	20231030	110800	80201720	4985	4985	4985	4985	0
587	20231030	110700	80201720	4985	4985	4985	4985	0
588	20231030	110600	80201720	4985	4985	4985	4985	6
589	20231030	110500	80171810	4995	4995	4995	4995	1
590	20231030	110400	80166815	4980	4980	4980	4980	0
591	20231030	110300	80166815	4980	4980	4980	4980	0
592	20231030	110200	80166815	4980	4980	4980	4980	9
593	20231030	110100	80121995	4995	4995	4995	4995	0
594	20231030	110000	80121995	4995	4990	4995	4990	12
595	20231030	105900	80062110	4995	4995	4995	4995	0
596	20231030	105800	80062110	4995	4995	4995	4995	0
597	20231030	105700	80062110	4995	4980	4995	4980	553
598	20231030	105600	77301280	4985	4980	4985	4980	326
599	20231030	105500	75676410	4980	4970	4980	4970	101
600	20231030	105400	75174430	4975	4975	4975	4975	0
601	20231030	105300	75174430	4975	4975	4975	4975	70
602	20231030	105200	74826180	4975	4975	4975	4975	60
603	20231030	105100	74527680	4975	4975	4975	4975	7
604	20231030	105000	74492855	4965	4970	4970	4965	502
605	20231030	104900	72000400	4965	4975	4975	4965	119
606	20231030	104800	71409390	4975	4975	4975	4975	5
607	20231030	104700	71384515	4975	4975	4975	4975	0
608	20231030	104600	71384515	4975	4975	4975	4975	0
609	20231030	104500	71384515	4975	4975	4975	4975	0
610	20231030	104400	71384515	4975	4975	4975	4975	0
611	20231030	104300	71384515	4975	4960	4975	4960	220
612	20231030	104200	70293300	4960	4970	4970	4960	572
613	20231030	104100	67456105	4975	4980	4980	4975	57
614	20231030	104000	67172505	4980	4980	4980	4980	94
615	20231030	103900	66704385	4985	4985	4985	4985	0
616	20231030	103800	66704385	4985	4985	4985	4985	0
617	20231030	103700	66704385	4985	4985	4985	4985	0
618	20231030	103600	66704385	4985	4985	4985	4985	0
619	20231030	103500	66704385	4985	4985	4985	4985	0
620	20231030	103400	66704385	4985	4985	4985	4985	0
621	20231030	103300	66704385	4985	4985	4985	4985	1
622	20231030	103200	66699400	4980	4980	4980	4980	201
623	20231030	103100	65698420	4975	4975	4975	4975	902
624	20231030	103000	61210970	4975	4960	4975	4960	2
625	20231030	102900	61201035	4960	4960	4960	4960	0
626	20231030	102800	61201035	4960	4960	4960	4960	0
627	20231030	102700	61201035	4960	4960	4960	4960	8
628	20231030	102600	61161355	4960	4960	4960	4960	0
629	20231030	102500	61161355	4960	4960	4960	4960	101
630	20231030	102400	60660395	4960	4960	4960	4960	8
631	20231030	102300	60620715	4960	4960	4960	4960	0
632	20231030	102200	60620715	4960	4960	4960	4960	80
633	20231030	102100	60223915	4970	4965	4970	4965	49
634	20231030	102000	59980620	4970	4970	4970	4970	5
635	20231030	101900	59955770	4975	4975	4975	4975	0
636	20231030	101800	59955770	4975	4975	4975	4975	0
637	20231030	101700	59955770	4975	4975	4975	4975	0
638	20231030	101600	59955770	4975	4975	4975	4975	5
639	20231030	101500	59930895	4960	4965	4965	4960	600
640	20231030	101400	56954810	4965	4965	4965	4965	0
641	20231030	101300	56954810	4965	4965	4965	4965	300
642	20231030	101200	55465310	4965	4965	4965	4965	0
643	20231030	101100	55465310	4965	4965	4965	4965	0
644	20231030	101000	55465310	4965	4965	4965	4965	0
645	20231030	100900	55465310	4965	4965	4965	4965	243
646	20231030	100800	54258815	4965	4965	4965	4965	0
647	20231030	100700	54258815	4965	4965	4965	4965	0
648	20231030	100600	54258815	4965	4970	4970	4965	150
649	20231030	100500	53513565	4965	4965	4965	4965	0
650	20231030	100400	53513565	4965	4965	4965	4965	0
651	20231030	100300	53513565	4965	4965	4965	4965	46
652	20231030	100200	53285175	4965	4970	4970	4965	405
653	20231030	100100	51273340	4970	4970	4970	4970	304
654	20231030	100000	49762460	4970	4970	4970	4965	60
655	20231030	095900	49464295	4980	4980	4980	4980	3
656	20231030	095800	49449355	4980	4980	4980	4980	0
657	20231030	095700	49449355	4980	4980	4980	4980	33
658	20231030	095600	49285015	4980	4980	4980	4980	0
659	20231030	095500	49285015	4980	4980	4980	4980	295
660	20231030	095400	47815915	4980	4980	4980	4980	354
661	20231030	095300	46052995	4980	4980	4980	4980	0
662	20231030	095200	46052995	4980	4980	4980	4980	3
663	20231030	095100	46038055	4980	4970	4980	4960	392
664	20231030	095000	44091775	4960	4960	4960	4960	0
665	20231030	094900	44091775	4960	4960	4960	4960	2
666	20231030	094800	44081855	4960	4965	4965	4960	298
667	20231030	094700	42603330	4965	4970	4970	4965	123
668	20231030	094600	41992120	4975	4980	4980	4975	23
669	20231030	094500	41877650	4980	4980	4980	4980	94
670	20231030	094400	41409530	4980	4980	4980	4980	16
671	20231030	094300	41329850	4980	4980	4980	4980	3
672	20231030	094200	41314910	4980	4980	4980	4980	0
673	20231030	094100	41314910	4980	4980	4980	4980	3
674	20231030	094000	41299970	4985	4985	4985	4985	3
675	20231030	093900	41285015	4985	4985	4985	4985	0
676	20231030	093800	41285015	4985	4985	4985	4985	53
677	20231030	093700	41020810	4985	4985	4985	4980	4
678	20231030	093600	41000875	4990	4990	4995	4990	292
679	20231030	093500	39543790	4990	4990	4990	4990	1
680	20231030	093400	39538800	4995	4995	4995	4995	310
681	20231030	093300	37990350	4995	4995	4995	4995	0
682	20231030	093200	37990350	4995	4990	4995	4990	767
683	20231030	093100	34162765	4990	4965	4990	4965	12
684	20231030	093000	34103135	4965	4965	4965	4965	96
685	20231030	092900	33626495	4975	4975	4975	4975	21
686	20231030	092800	33522020	4975	4975	4975	4975	41
687	20231030	092700	33318045	4975	4980	4980	4975	28
688	20231030	092600	33178660	4980	4985	4985	4980	100
689	20231030	092500	32680600	5000	4985	5000	4985	4
690	20231030	092400	32660625	4990	4990	4990	4990	501
691	20231030	092300	30160635	4990	4990	4990	4990	9
692	20231030	092200	30115725	4995	4995	4995	4995	2
693	20231030	092100	30105735	4990	4995	4995	4990	32
694	20231030	092000	29946050	4990	4990	4990	4980	47
695	20231030	091900	29711600	4990	4980	4990	4980	20
696	20231030	091800	29611830	4980	4960	4980	4960	476
697	20231030	091700	27247520	4960	4960	4960	4960	6
698	20231030	091600	27217760	4970	4970	4970	4970	1
699	20231030	091500	27212790	4955	4955	4955	4955	0
700	20231030	091400	27212790	4955	4955	4955	4955	43
701	20231030	091300	26999725	4955	4955	4955	4955	3
702	20231030	091200	26984860	4955	4955	4955	4955	3
703	20231030	091100	26969995	4955	4955	4955	4955	1
704	20231030	091000	26965040	4945	4945	4945	4945	172
705	20231030	090900	26114500	4945	4945	4945	4945	40
706	20231030	090800	25916700	4945	4945	4945	4945	230
707	20231030	090700	24779350	4945	4945	4945	4945	0
708	20231030	090600	24779350	4945	4945	4945	4945	606
709	20231030	090500	21782680	4945	4950	4950	4945	344
710	20231030	090400	20081100	4970	4970	4970	4970	25
711	20231030	090300	19956850	4945	4950	4950	4945	270
712	20231030	090200	18621690	4945	4945	4955	4945	1030
713	20231030	090100	13522845	4925	4925	4925	4925	309
714	20231030	090000	12001020	4920	4920	4950	4920	2409