KissMeData/226400/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204200	299432315	4090	4090	4090	4090	1305
3	20231030	204100	299432315	4090	4090	4090	4090	0
4	20231030	204000	299432315	4090	4090	4090	4090	0
5	20231030	203900	299432315	4090	4090	4090	4090	0
6	20231030	203800	299432315	4090	4090	4090	4090	0
7	20231030	203700	299432315	4090	4090	4090	4090	0
8	20231030	203600	299432315	4090	4090	4090	4090	0
9	20231030	203500	299432315	4090	4090	4090	4090	0
10	20231030	203400	299432315	4090	4090	4090	4090	0
11	20231030	203300	299432315	4090	4090	4090	4090	0
12	20231030	203200	299432315	4090	4090	4090	4090	0
13	20231030	203100	299432315	4090	4090	4090	4090	0
14	20231030	203000	299432315	4090	4090	4090	4090	0
15	20231030	202900	299432315	4090	4090	4090	4090	0
16	20231030	202800	299432315	4090	4090	4090	4090	0
17	20231030	202700	299432315	4090	4090	4090	4090	0
18	20231030	202600	299432315	4090	4090	4090	4090	0
19	20231030	202500	299432315	4090	4090	4090	4090	0
20	20231030	202400	299432315	4090	4090	4090	4090	0
21	20231030	202300	299432315	4090	4090	4090	4090	0
22	20231030	202200	299432315	4090	4090	4090	4090	0
23	20231030	202100	299432315	4090	4090	4090	4090	0
24	20231030	202000	299432315	4090	4090	4090	4090	0
25	20231030	201900	299432315	4090	4090	4090	4090	0
26	20231030	201800	299432315	4090	4090	4090	4090	0
27	20231030	201700	299432315	4090	4090	4090	4090	0
28	20231030	201600	299432315	4090	4090	4090	4090	0
29	20231030	201500	299432315	4090	4090	4090	4090	0
30	20231030	201400	299432315	4090	4090	4090	4090	0
31	20231030	201300	299432315	4090	4090	4090	4090	0
32	20231030	201200	299432315	4090	4090	4090	4090	1305
33	20231030	201100	299432315	4090	4090	4090	4090	0
34	20231030	201000	299432315	4090	4090	4090	4090	0
35	20231030	200900	299432315	4090	4090	4090	4090	0
36	20231030	200800	299432315	4090	4090	4090	4090	0
37	20231030	200700	299432315	4090	4090	4090	4090	0
38	20231030	200600	299432315	4090	4090	4090	4090	0
39	20231030	200500	299432315	4090	4090	4090	4090	0
40	20231030	200400	299432315	4090	4090	4090	4090	0
41	20231030	200300	299432315	4090	4090	4090	4090	0
42	20231030	200200	299432315	4090	4090	4090	4090	0
43	20231030	200100	299432315	4090	4090	4090	4090	0
44	20231030	200000	299432315	4090	4090	4090	4090	0
45	20231030	195900	299432315	4090	4090	4090	4090	0
46	20231030	195800	299432315	4090	4090	4090	4090	0
47	20231030	195700	299432315	4090	4090	4090	4090	0
48	20231030	195600	299432315	4090	4090	4090	4090	0
49	20231030	195500	299432315	4090	4090	4090	4090	0
50	20231030	195400	299432315	4090	4090	4090	4090	0
51	20231030	195300	299432315	4090	4090	4090	4090	0
52	20231030	195200	299432315	4090	4090	4090	4090	0
53	20231030	195100	299432315	4090	4090	4090	4090	0
54	20231030	195000	299432315	4090	4090	4090	4090	0
55	20231030	194900	299432315	4090	4090	4090	4090	0
56	20231030	194800	299432315	4090	4090	4090	4090	0
57	20231030	194700	299432315	4090	4090	4090	4090	0
58	20231030	194600	299432315	4090	4090	4090	4090	0
59	20231030	194500	299432315	4090	4090	4090	4090	0
60	20231030	194400	299432315	4090	4090	4090	4090	0
61	20231030	194300	299432315	4090	4090	4090	4090	0
62	20231030	194200	299432315	4090	4090	4090	4090	1305
63	20231030	194100	299432315	4090	4090	4090	4090	0
64	20231030	194000	299432315	4090	4090	4090	4090	0
65	20231030	193900	299432315	4090	4090	4090	4090	0
66	20231030	193800	299432315	4090	4090	4090	4090	0
67	20231030	193700	299432315	4090	4090	4090	4090	0
68	20231030	193600	299432315	4090	4090	4090	4090	0
69	20231030	193500	299432315	4090	4090	4090	4090	0
70	20231030	193400	299432315	4090	4090	4090	4090	0
71	20231030	193300	299432315	4090	4090	4090	4090	0
72	20231030	193200	299432315	4090	4090	4090	4090	0
73	20231030	193100	299432315	4090	4090	4090	4090	0
74	20231030	193000	299432315	4090	4090	4090	4090	0
75	20231030	192900	299432315	4090	4090	4090	4090	0
76	20231030	192800	299432315	4090	4090	4090	4090	0
77	20231030	192700	299432315	4090	4090	4090	4090	0
78	20231030	192600	299432315	4090	4090	4090	4090	0
79	20231030	192500	299432315	4090	4090	4090	4090	0
80	20231030	192400	299432315	4090	4090	4090	4090	0
81	20231030	192300	299432315	4090	4090	4090	4090	0
82	20231030	192200	299432315	4090	4090	4090	4090	0
83	20231030	192100	299432315	4090	4090	4090	4090	0
84	20231030	192000	299432315	4090	4090	4090	4090	0
85	20231030	191900	299432315	4090	4090	4090	4090	0
86	20231030	191800	299432315	4090	4090	4090	4090	0
87	20231030	191700	299432315	4090	4090	4090	4090	0
88	20231030	191600	299432315	4090	4090	4090	4090	0
89	20231030	191500	299432315	4090	4090	4090	4090	0
90	20231030	191400	299432315	4090	4090	4090	4090	0
91	20231030	191300	299432315	4090	4090	4090	4090	0
92	20231030	191200	299432315	4090	4090	4090	4090	1305
93	20231030	191100	299432315	4090	4090	4090	4090	0
94	20231030	191000	299432315	4090	4090	4090	4090	0
95	20231030	190900	299432315	4090	4090	4090	4090	0
96	20231030	190800	299432315	4090	4090	4090	4090	0
97	20231030	190700	299432315	4090	4090	4090	4090	0
98	20231030	190600	299432315	4090	4090	4090	4090	0
99	20231030	190500	299432315	4090	4090	4090	4090	0
100	20231030	190400	299432315	4090	4090	4090	4090	0
101	20231030	190300	299432315	4090	4090	4090	4090	0
102	20231030	190200	299432315	4090	4090	4090	4090	0
103	20231030	190100	299432315	4090	4090	4090	4090	0
104	20231030	190000	299432315	4090	4090	4090	4090	0
105	20231030	185900	299432315	4090	4090	4090	4090	0
106	20231030	185800	299432315	4090	4090	4090	4090	0
107	20231030	185700	299432315	4090	4090	4090	4090	0
108	20231030	185600	299432315	4090	4090	4090	4090	0
109	20231030	185500	299432315	4090	4090	4090	4090	0
110	20231030	185400	299432315	4090	4090	4090	4090	0
111	20231030	185300	299432315	4090	4090	4090	4090	0
112	20231030	185200	299432315	4090	4090	4090	4090	0
113	20231030	185100	299432315	4090	4090	4090	4090	0
114	20231030	185000	299432315	4090	4090	4090	4090	0
115	20231030	184900	299432315	4090	4090	4090	4090	0
116	20231030	184800	299432315	4090	4090	4090	4090	0
117	20231030	184700	299432315	4090	4090	4090	4090	0
118	20231030	184600	299432315	4090	4090	4090	4090	0
119	20231030	184500	299432315	4090	4090	4090	4090	0
120	20231030	184400	299432315	4090	4090	4090	4090	0
121	20231030	184300	299432315	4090	4090	4090	4090	0
122	20231030	184200	299432315	4090	4090	4090	4090	1305
123	20231030	184100	299432315	4090	4090	4090	4090	0
124	20231030	184000	299432315	4090	4090	4090	4090	0
125	20231030	183900	299432315	4090	4090	4090	4090	0
126	20231030	183800	299432315	4090	4090	4090	4090	0
127	20231030	183700	299432315	4090	4090	4090	4090	0
128	20231030	183600	299432315	4090	4090	4090	4090	0
129	20231030	183500	299432315	4090	4090	4090	4090	0
130	20231030	183400	299432315	4090	4090	4090	4090	0
131	20231030	183300	299432315	4090	4090	4090	4090	0
132	20231030	183200	299432315	4090	4090	4090	4090	0
133	20231030	183100	299432315	4090	4090	4090	4090	0
134	20231030	183000	299432315	4090	4090	4090	4090	0
135	20231030	182900	299432315	4090	4090	4090	4090	0
136	20231030	182800	299432315	4090	4090	4090	4090	0
137	20231030	182700	299432315	4090	4090	4090	4090	0
138	20231030	182600	299432315	4090	4090	4090	4090	0
139	20231030	182500	299432315	4090	4090	4090	4090	0
140	20231030	182400	299432315	4090	4090	4090	4090	0
141	20231030	182300	299432315	4090	4090	4090	4090	0
142	20231030	182200	299432315	4090	4090	4090	4090	0
143	20231030	182100	299432315	4090	4090	4090	4090	0
144	20231030	182000	299432315	4090	4090	4090	4090	0
145	20231030	181900	299432315	4090	4090	4090	4090	0
146	20231030	181800	299432315	4090	4090	4090	4090	0
147	20231030	181700	299432315	4090	4090	4090	4090	0
148	20231030	181600	299432315	4090	4090	4090	4090	0
149	20231030	181500	299432315	4090	4090	4090	4090	0
150	20231030	181400	299432315	4090	4090	4090	4090	0
151	20231030	181300	299432315	4090	4090	4090	4090	0
152	20231030	181200	299432315	4090	4090	4090	4090	1305
153	20231030	181100	299432315	4090	4090	4090	4090	0
154	20231030	181000	299432315	4090	4090	4090	4090	0
155	20231030	180900	299432315	4090	4090	4090	4090	0
156	20231030	180800	299432315	4090	4090	4090	4090	0
157	20231030	180700	299432315	4090	4090	4090	4090	0
158	20231030	180600	299432315	4090	4090	4090	4090	0
159	20231030	180500	299432315	4090	4090	4090	4090	0
160	20231030	180400	299432315	4090	4090	4090	4090	0
161	20231030	180300	299432315	4090	4090	4090	4090	0
162	20231030	180200	299432315	4090	4090	4090	4090	0
163	20231030	180100	299432315	4090	4090	4090	4090	0
164	20231030	180000	299432315	4090	4090	4090	4090	0
165	20231030	175900	299432315	4090	4090	4090	4090	0
166	20231030	175800	299432315	4090	4090	4090	4090	0
167	20231030	175700	299432315	4090	4090	4090	4090	0
168	20231030	175600	299432315	4090	4090	4090	4090	0
169	20231030	175500	299432315	4090	4090	4090	4090	0
170	20231030	175400	299432315	4090	4090	4090	4090	0
171	20231030	175300	299432315	4090	4090	4090	4090	0
172	20231030	175200	299432315	4090	4090	4090	4090	0
173	20231030	175100	299432315	4090	4090	4090	4090	0
174	20231030	175000	299432315	4090	4090	4090	4090	0
175	20231030	174900	299432315	4090	4090	4090	4090	0
176	20231030	174800	299432315	4090	4090	4090	4090	0
177	20231030	174700	299432315	4090	4090	4090	4090	0
178	20231030	174600	299432315	4090	4090	4090	4090	0
179	20231030	174500	299432315	4090	4090	4090	4090	0
180	20231030	174400	299432315	4090	4090	4090	4090	0
181	20231030	174300	299432315	4090	4090	4090	4090	0
182	20231030	174200	299432315	4090	4090	4090	4090	1305
183	20231030	174100	299432315	4090	4090	4090	4090	0
184	20231030	174000	299432315	4090	4090	4090	4090	0
185	20231030	173900	299432315	4090	4090	4090	4090	0
186	20231030	173800	299432315	4090	4090	4090	4090	0
187	20231030	173700	299432315	4090	4090	4090	4090	0
188	20231030	173600	299432315	4090	4090	4090	4090	0
189	20231030	173500	299432315	4090	4090	4090	4090	0
190	20231030	173400	299432315	4090	4090	4090	4090	0
191	20231030	173300	299432315	4090	4090	4090	4090	0
192	20231030	173200	299432315	4090	4090	4090	4090	0
193	20231030	173100	299432315	4090	4090	4090	4090	0
194	20231030	173000	299432315	4090	4090	4090	4090	0
195	20231030	172900	299432315	4090	4090	4090	4090	0
196	20231030	172800	299432315	4090	4090	4090	4090	0
197	20231030	172700	299432315	4090	4090	4090	4090	0
198	20231030	172600	299432315	4090	4090	4090	4090	0
199	20231030	172500	299432315	4090	4090	4090	4090	0
200	20231030	172400	299432315	4090	4090	4090	4090	0
201	20231030	172300	299432315	4090	4090	4090	4090	0
202	20231030	172200	299432315	4090	4090	4090	4090	0
203	20231030	172100	299432315	4090	4090	4090	4090	0
204	20231030	172000	299432315	4090	4090	4090	4090	0
205	20231030	171900	299432315	4090	4090	4090	4090	0
206	20231030	171800	299432315	4090	4090	4090	4090	0
207	20231030	171700	299432315	4090	4090	4090	4090	0
208	20231030	171600	299432315	4090	4090	4090	4090	0
209	20231030	171500	299432315	4090	4090	4090	4090	0
210	20231030	171400	299432315	4090	4090	4090	4090	0
211	20231030	171300	299432315	4090	4090	4090	4090	0
212	20231030	171200	299432315	4090	4090	4090	4090	1305
213	20231030	171100	299432315	4090	4090	4090	4090	0
214	20231030	171000	299432315	4090	4090	4090	4090	0
215	20231030	170900	299432315	4090	4090	4090	4090	0
216	20231030	170800	299432315	4090	4090	4090	4090	0
217	20231030	170700	299432315	4090	4090	4090	4090	0
218	20231030	170600	299432315	4090	4090	4090	4090	0
219	20231030	170500	299432315	4090	4090	4090	4090	0
220	20231030	170400	299432315	4090	4090	4090	4090	0
221	20231030	170300	299432315	4090	4090	4090	4090	0
222	20231030	170200	299432315	4090	4090	4090	4090	0
223	20231030	170100	299432315	4090	4090	4090	4090	0
224	20231030	170000	299432315	4090	4090	4090	4090	0
225	20231030	165900	299432315	4090	4090	4090	4090	0
226	20231030	165800	299432315	4090	4090	4090	4090	0
227	20231030	165700	299432315	4090	4090	4090	4090	0
228	20231030	165600	299432315	4090	4090	4090	4090	0
229	20231030	165500	299432315	4090	4090	4090	4090	0
230	20231030	165400	299432315	4090	4090	4090	4090	0
231	20231030	165300	299432315	4090	4090	4090	4090	0
232	20231030	165200	299432315	4090	4090	4090	4090	0
233	20231030	165100	299432315	4090	4090	4090	4090	0
234	20231030	165000	299432315	4090	4090	4090	4090	0
235	20231030	164900	299432315	4090	4090	4090	4090	0
236	20231030	164800	299432315	4090	4090	4090	4090	0
237	20231030	164700	299432315	4090	4090	4090	4090	0
238	20231030	164600	299432315	4090	4090	4090	4090	0
239	20231030	164500	299432315	4090	4090	4090	4090	0
240	20231030	164400	299432315	4090	4090	4090	4090	0
241	20231030	164300	299432315	4090	4090	4090	4090	0
242	20231030	164200	299432315	4090	4090	4090	4090	1305
243	20231030	164100	299432315	4090	4090	4090	4090	0
244	20231030	164000	299432315	4090	4090	4090	4090	0
245	20231030	163900	299432315	4090	4090	4090	4090	0
246	20231030	163800	299432315	4090	4090	4090	4090	0
247	20231030	163700	299432315	4090	4090	4090	4090	0
248	20231030	163600	299432315	4090	4090	4090	4090	0
249	20231030	163500	299432315	4090	4090	4090	4090	0
250	20231030	163400	299432315	4090	4090	4090	4090	0
251	20231030	163300	299432315	4090	4090	4090	4090	0
252	20231030	163200	299432315	4090	4090	4090	4090	0
253	20231030	163100	299432315	4090	4090	4090	4090	0
254	20231030	163000	299432315	4090	4090	4090	4090	0
255	20231030	162900	299432315	4090	4090	4090	4090	0
256	20231030	162800	299432315	4090	4090	4090	4090	0
257	20231030	162700	299432315	4090	4090	4090	4090	0
258	20231030	162600	299432315	4090	4090	4090	4090	0
259	20231030	162500	299432315	4090	4090	4090	4090	0
260	20231030	162400	299432315	4090	4090	4090	4090	0
261	20231030	162300	299432315	4090	4090	4090	4090	0
262	20231030	162200	299432315	4090	4090	4090	4090	0
263	20231030	162100	299432315	4090	4090	4090	4090	0
264	20231030	162000	299432315	4090	4090	4090	4090	0
265	20231030	161900	299432315	4090	4090	4090	4090	0
266	20231030	161800	299432315	4090	4090	4090	4090	0
267	20231030	161700	299432315	4090	4090	4090	4090	0
268	20231030	161600	299432315	4090	4090	4090	4090	0
269	20231030	161500	299432315	4090	4090	4090	4090	0
270	20231030	161400	299432315	4090	4090	4090	4090	0
271	20231030	161300	299432315	4090	4090	4090	4090	0
272	20231030	161200	299432315	4090	4090	4090	4090	1305
273	20231030	161100	299432315	4090	4090	4090	4090	0
274	20231030	161000	299432315	4090	4090	4090	4090	0
275	20231030	160900	299432315	4090	4090	4090	4090	0
276	20231030	160800	299432315	4090	4090	4090	4090	0
277	20231030	160700	299432315	4090	4090	4090	4090	0
278	20231030	160600	299432315	4090	4090	4090	4090	0
279	20231030	160500	299432315	4090	4090	4090	4090	0
280	20231030	160400	299432315	4090	4090	4090	4090	0
281	20231030	160300	299432315	4090	4090	4090	4090	0
282	20231030	160200	299432315	4090	4090	4090	4090	0
283	20231030	160100	299432315	4090	4090	4090	4090	0
284	20231030	160000	299432315	4090	4090	4090	4090	0
285	20231030	155900	299432315	4090	4090	4090	4090	0
286	20231030	155800	299432315	4090	4090	4090	4090	0
287	20231030	155700	299432315	4090	4090	4090	4090	0
288	20231030	155600	299432315	4090	4090	4090	4090	0
289	20231030	155500	299432315	4090	4090	4090	4090	0
290	20231030	155400	299432315	4090	4090	4090	4090	0
291	20231030	155300	299432315	4090	4090	4090	4090	0
292	20231030	155200	299432315	4090	4090	4090	4090	0
293	20231030	155100	299432315	4090	4090	4090	4090	0
294	20231030	155000	299432315	4090	4090	4090	4090	0
295	20231030	154900	299432315	4090	4090	4090	4090	0
296	20231030	154800	299432315	4090	4090	4090	4090	0
297	20231030	154700	299432315	4090	4090	4090	4090	0
298	20231030	154600	299432315	4090	4090	4090	4090	0
299	20231030	154500	299432315	4090	4090	4090	4090	0
300	20231030	154400	299432315	4090	4090	4090	4090	0
301	20231030	154300	299432315	4090	4090	4090	4090	0
302	20231030	154200	299432315	4090	4090	4090	4090	1305
303	20231030	154100	299432315	4090	4090	4090	4090	0
304	20231030	154000	299432315	4090	4090	4090	4090	0
305	20231030	153900	299432315	4090	4090	4090	4090	0
306	20231030	153800	299432315	4090	4090	4090	4090	0
307	20231030	153700	299432315	4090	4090	4090	4090	0
308	20231030	153600	299432315	4090	4090	4090	4090	0
309	20231030	153500	299432315	4090	4090	4090	4090	0
310	20231030	153400	299432315	4090	4090	4090	4090	0
311	20231030	153300	299432315	4090	4090	4090	4090	0
312	20231030	153200	299432315	4090	4090	4090	4090	0
313	20231030	153100	299432315	4090	4090	4090	4090	0
314	20231030	153000	299432315	4090	4090	4090	4090	1305
315	20231030	152900	294094865	4085	4085	4085	4085	0
316	20231030	152800	294094865	4085	4085	4085	4085	0
317	20231030	152700	294094865	4085	4085	4085	4085	0
318	20231030	152600	294094865	4085	4085	4085	4085	0
319	20231030	152500	294094865	4085	4085	4085	4085	0
320	20231030	152400	294094865	4085	4085	4085	4085	0
321	20231030	152300	294094865	4085	4085	4085	4085	0
322	20231030	152200	294094865	4085	4085	4085	4085	0
323	20231030	152100	294094865	4085	4085	4085	4085	0
324	20231030	152000	294094865	4085	4085	4085	4085	0
325	20231030	151900	294094865	4085	4065	4085	4065	936
326	20231030	151800	290289985	4070	4080	4085	4070	1193
327	20231030	151700	285425595	4085	4085	4085	4085	0
328	20231030	151600	285425595	4085	4085	4085	4085	0
329	20231030	151500	285425595	4085	4085	4085	4085	101
330	20231030	151400	285013010	4085	4085	4085	4085	0
331	20231030	151300	285013010	4085	4085	4085	4085	0
332	20231030	151200	285013010	4085	4085	4085	4085	0
333	20231030	151100	285013010	4085	4090	4090	4085	60
334	20231030	151000	284767860	4075	4075	4075	4075	0
335	20231030	150900	284767860	4075	4075	4075	4075	484
336	20231030	150800	282795560	4075	4080	4080	4070	3240
337	20231030	150700	269605350	4095	4095	4095	4095	0
338	20231030	150600	269605350	4095	4095	4095	4080	111
339	20231030	150500	269152305	4095	4095	4095	4095	10
340	20231030	150400	269111355	4090	4090	4090	4090	10
341	20231030	150300	269070455	4075	4075	4075	4075	0
342	20231030	150200	269070455	4075	4075	4075	4075	0
343	20231030	150100	269070455	4075	4075	4075	4075	0
344	20231030	150000	269070455	4075	4075	4075	4075	0
345	20231030	145900	269070455	4075	4075	4075	4075	20
346	20231030	145800	268988955	4095	4095	4095	4095	0
347	20231030	145700	268988955	4095	4095	4095	4095	0
348	20231030	145600	268988955	4095	4095	4095	4095	0
349	20231030	145500	268988955	4095	4080	4095	4080	6
350	20231030	145400	268964400	4080	4080	4080	4080	491
351	20231030	145300	266961120	4075	4075	4075	4075	2000
352	20231030	145200	258811120	4095	4095	4095	4095	0
353	20231030	145100	258811120	4095	4095	4095	4095	0
354	20231030	145000	258811120	4095	4095	4095	4095	0
355	20231030	144900	258811120	4095	4095	4095	4095	0
356	20231030	144800	258811120	4095	4095	4095	4095	10
357	20231030	144700	258770170	4095	4095	4095	4095	0
358	20231030	144600	258770170	4095	4095	4095	4095	5
359	20231030	144500	258749695	4095	4095	4095	4095	5
360	20231030	144400	258729220	4075	4075	4075	4075	412
361	20231030	144300	257050320	4095	4095	4095	4095	0
362	20231030	144200	257050320	4095	4095	4095	4095	1
363	20231030	144100	257046225	4075	4075	4075	4075	108
364	20231030	144000	256606125	4095	4080	4095	4075	273
365	20231030	143900	255493610	4080	4075	4095	4075	55
366	20231030	143800	255269260	4075	4075	4075	4075	235
367	20231030	143700	254311635	4075	4075	4075	4075	38
368	20231030	143600	254156785	4075	4090	4090	4075	50
369	20231030	143500	253953020	4070	4090	4090	4070	77
370	20231030	143400	253639430	4090	4070	4090	4070	119
371	20231030	143300	253155040	4070	4080	4080	4070	706
372	20231030	143200	250275620	4080	4080	4080	4080	439
373	20231030	143100	248484500	4095	4090	4095	4090	706
374	20231030	143000	245596460	4090	4090	4090	4090	253
375	20231030	142900	244561690	4090	4090	4090	4090	141
376	20231030	142800	243985000	4090	4090	4090	4090	0
377	20231030	142700	243985000	4090	4090	4090	4090	0
378	20231030	142600	243985000	4090	4090	4090	4090	0
379	20231030	142500	243985000	4090	4090	4090	4090	0
380	20231030	142400	243985000	4090	4085	4090	4080	203
381	20231030	142300	243156725	4085	4085	4085	4085	0
382	20231030	142200	243156725	4085	4085	4085	4085	0
383	20231030	142100	243156725	4085	4085	4085	4085	3
384	20231030	142000	243144470	4085	4085	4085	4085	1
385	20231030	141900	243140385	4085	4085	4085	4085	6
386	20231030	141800	243115875	4105	4105	4105	4105	0
387	20231030	141700	243115875	4105	4105	4105	4105	0
388	20231030	141600	243115875	4105	4105	4105	4105	0
389	20231030	141500	243115875	4105	4105	4105	4105	0
390	20231030	141400	243115875	4105	4105	4105	4105	20
391	20231030	141300	243033775	4105	4095	4105	4095	5
392	20231030	141200	243013275	4080	4080	4080	4080	0
393	20231030	141100	243013275	4080	4080	4080	4080	9
394	20231030	141000	242976555	4100	4080	4100	4080	22
395	20231030	140900	242886750	4080	4080	4080	4080	1
396	20231030	140800	242882670	4070	4080	4080	4070	250
397	20231030	140700	241864990	4085	4090	4090	4085	10
398	20231030	140600	241824115	4095	4100	4100	4095	28
399	20231030	140500	241709340	4105	4105	4105	4105	1
400	20231030	140400	241705235	4105	4105	4105	4105	0
401	20231030	140300	241705235	4105	4105	4105	4105	0
402	20231030	140200	241705235	4105	4105	4105	4105	0
403	20231030	140100	241705235	4105	4105	4105	4105	0
404	20231030	140000	241705235	4105	4105	4105	4105	0
405	20231030	135900	241705235	4105	4105	4105	4105	0
406	20231030	135800	241705235	4105	4105	4105	4105	0
407	20231030	135700	241705235	4105	4105	4105	4105	0
408	20231030	135600	241705235	4105	4105	4105	4105	0
409	20231030	135500	241705235	4105	4090	4105	4085	13
410	20231030	135400	241652065	4085	4085	4085	4085	0
411	20231030	135300	241652065	4085	4085	4085	4085	46
412	20231030	135200	241464155	4085	4085	4085	4085	0
413	20231030	135100	241464155	4085	4085	4085	4085	0
414	20231030	135000	241464155	4085	4085	4085	4085	0
415	20231030	134900	241464155	4085	4085	4085	4085	0
416	20231030	134800	241464155	4085	4085	4085	4085	0
417	20231030	134700	241464155	4085	4085	4085	4085	0
418	20231030	134600	241464155	4085	4075	4085	4075	26
419	20231030	134500	241358195	4085	4085	4085	4085	0
420	20231030	134400	241358195	4085	4085	4085	4085	0
421	20231030	134300	241358195	4085	4085	4085	4085	0
422	20231030	134200	241358195	4085	4085	4085	4085	0
423	20231030	134100	241358195	4085	4085	4085	4085	0
424	20231030	134000	241358195	4085	4085	4085	4085	0
425	20231030	133900	241358195	4085	4085	4085	4085	0
426	20231030	133800	241358195	4085	4085	4085	4070	202
427	20231030	133700	240535190	4080	4080	4080	4080	0
428	20231030	133600	240535190	4080	4080	4080	4080	144
429	20231030	133500	239947670	4085	4085	4085	4085	510
430	20231030	133400	237864320	4090	4090	4090	4090	10
431	20231030	133300	237823420	4105	4105	4105	4105	24
432	20231030	133200	237724900	4105	4105	4105	4105	40
433	20231030	133100	237560700	4090	4090	4090	4090	0
434	20231030	133000	237560700	4090	4090	4090	4090	500
435	20231030	132900	235515700	4105	4105	4105	4105	40
436	20231030	132800	235351500	4105	4105	4105	4105	0
437	20231030	132700	235351500	4105	4105	4105	4105	0
438	20231030	132600	235351500	4105	4105	4105	4105	0
439	20231030	132500	235351500	4105	4090	4105	4090	55
440	20231030	132400	235126505	4085	4090	4090	4085	10
441	20231030	132300	235085650	4105	4105	4105	4105	5
442	20231030	132200	235065125	4100	4100	4100	4090	908
443	20231030	132100	231346650	4100	4100	4100	4100	8
444	20231030	132000	231313850	4100	4115	4115	4100	1887
445	20231030	131900	223567575	4115	4115	4115	4115	0
446	20231030	131800	223567575	4115	4115	4115	4115	300
447	20231030	131700	222333075	4130	4130	4130	4130	0
448	20231030	131600	222333075	4130	4130	4130	4130	1
449	20231030	131500	222328945	4120	4120	4120	4120	139
450	20231030	131400	221756265	4120	4120	4120	4120	111
451	20231030	131300	221298945	4130	4130	4130	4130	0
452	20231030	131200	221298945	4130	4125	4130	4125	197
453	20231030	131100	220486315	4135	4135	4135	4135	1
454	20231030	131000	220482180	4125	4125	4125	4125	20
455	20231030	130900	220399680	4135	4135	4135	4135	0
456	20231030	130800	220399680	4135	4135	4135	4135	0
457	20231030	130700	220399680	4135	4135	4135	4135	0
458	20231030	130600	220399680	4135	4135	4135	4135	1
459	20231030	130500	220395545	4130	4130	4130	4130	0
460	20231030	130400	220395545	4130	4130	4130	4130	278
461	20231030	130300	219247405	4135	4130	4135	4130	2
462	20231030	130200	219239140	4130	4130	4130	4130	53
463	20231030	130100	219020250	4140	4140	4140	4140	6
464	20231030	130000	218995410	4140	4140	4140	4140	2
465	20231030	125900	218987130	4130	4130	4130	4130	3
466	20231030	125800	218974740	4130	4130	4130	4130	30
467	20231030	125700	218850840	4130	4130	4130	4130	0
468	20231030	125600	218850840	4130	4130	4130	4130	0
469	20231030	125500	218850840	4130	4130	4130	4130	3
470	20231030	125400	218838450	4145	4145	4145	4145	0
471	20231030	125300	218838450	4145	4145	4145	4145	0
472	20231030	125200	218838450	4145	4145	4145	4145	0
473	20231030	125100	218838450	4145	4145	4145	4145	0
474	20231030	125000	218838450	4145	4145	4145	4145	20
475	20231030	124900	218755550	4145	4145	4145	4145	0
476	20231030	124800	218755550	4145	4145	4145	4145	5
477	20231030	124700	218734825	4130	4130	4130	4130	20
478	20231030	124600	218652225	4130	4130	4130	4130	28
479	20231030	124500	218536585	4145	4145	4145	4145	0
480	20231030	124400	218536585	4145	4145	4145	4145	0
481	20231030	124300	218536585	4145	4145	4145	4145	0
482	20231030	124200	218536585	4145	4145	4145	4145	1
483	20231030	124100	218532440	4130	4130	4130	4130	0
484	20231030	124000	218532440	4130	4130	4130	4130	0
485	20231030	123900	218532440	4130	4130	4130	4130	0
486	20231030	123800	218532440	4130	4130	4130	4130	0
487	20231030	123700	218532440	4130	4130	4130	4130	0
488	20231030	123600	218532440	4130	4130	4130	4130	0
489	20231030	123500	218532440	4130	4130	4130	4130	12
490	20231030	123400	218482880	4130	4130	4130	4130	4
491	20231030	123300	218466360	4130	4130	4130	4130	0
492	20231030	123200	218466360	4130	4130	4130	4130	0
493	20231030	123100	218466360	4130	4130	4130	4130	0
494	20231030	123000	218466360	4130	4130	4130	4130	0
495	20231030	122900	218466360	4130	4130	4130	4130	0
496	20231030	122800	218466360	4130	4130	4130	4130	0
497	20231030	122700	218466360	4130	4130	4130	4130	0
498	20231030	122600	218466360	4130	4130	4130	4130	407
499	20231030	122500	216785450	4130	4130	4130	4130	3
500	20231030	122400	216773060	4150	4150	4150	4150	0
501	20231030	122300	216773060	4150	4150	4150	4150	0
502	20231030	122200	216773060	4150	4150	4150	4150	0
503	20231030	122100	216773060	4150	4150	4150	4150	0
504	20231030	122000	216773060	4150	4150	4150	4150	0
505	20231030	121900	216773060	4150	4150	4150	4150	0
506	20231030	121800	216773060	4150	4150	4150	4150	0
507	20231030	121700	216773060	4150	4150	4150	4150	0
508	20231030	121600	216773060	4150	4150	4150	4150	0
509	20231030	121500	216773060	4150	4150	4150	4150	5
510	20231030	121400	216752310	4100	4100	4100	4100	0
511	20231030	121300	216752310	4100	4100	4100	4100	0
512	20231030	121200	216752310	4100	4100	4100	4100	25
513	20231030	121100	216649810	4105	4110	4110	4100	2671
514	20231030	121000	205690070	4120	4120	4120	4120	0
515	20231030	120900	205690070	4120	4120	4120	4120	0
516	20231030	120800	205690070	4120	4120	4120	4120	22
517	20231030	120700	205599430	4110	4110	4110	4110	50
518	20231030	120600	205393930	4125	4130	4130	4125	15663
519	20231030	120500	140706350	4130	4130	4130	4130	7
520	20231030	120400	140677440	4130	4130	4130	4130	15
521	20231030	120300	140615490	4135	4135	4135	4135	0
522	20231030	120200	140615490	4135	4135	4135	4135	0
523	20231030	120100	140615490	4135	4130	4135	4130	2
524	20231030	120000	140607225	4130	4130	4130	4130	0
525	20231030	115900	140607225	4130	4130	4130	4130	0
526	20231030	115800	140607225	4130	4130	4130	4130	0
527	20231030	115700	140607225	4130	4130	4130	4130	0
528	20231030	115600	140607225	4130	4130	4130	4130	0
529	20231030	115500	140607225	4130	4130	4130	4130	0
530	20231030	115400	140607225	4130	4130	4130	4130	0
531	20231030	115300	140607225	4130	4130	4130	4130	0
532	20231030	115200	140607225	4130	4130	4130	4130	49
533	20231030	115100	140404855	4135	4145	4145	4135	496
534	20231030	115000	138353885	4155	4155	4155	4155	0
535	20231030	114900	138353885	4155	4155	4155	4155	0
536	20231030	114800	138353885	4155	4155	4155	4155	0
537	20231030	114700	138353885	4155	4155	4155	4155	0
538	20231030	114600	138353885	4155	4155	4155	4155	101
539	20231030	114500	137934230	4160	4160	4160	4160	0
540	20231030	114400	137934230	4160	4160	4160	4160	0
541	20231030	114300	137934230	4160	4160	4160	4160	0
542	20231030	114200	137934230	4160	4160	4160	4160	0
543	20231030	114100	137934230	4160	4160	4160	4160	0
544	20231030	114000	137934230	4160	4160	4160	4160	3
545	20231030	113900	137921750	4155	4155	4155	4155	0
546	20231030	113800	137921750	4155	4155	4155	4155	1
547	20231030	113700	137917595	4145	4145	4145	4145	1
548	20231030	113600	137913450	4135	4135	4135	4135	0
549	20231030	113500	137913450	4135	4135	4135	4135	0
550	20231030	113400	137913450	4135	4135	4135	4135	10
551	20231030	113300	137872100	4135	4135	4135	4135	0
552	20231030	113200	137872100	4135	4135	4135	4135	0
553	20231030	113100	137872100	4135	4135	4135	4135	0
554	20231030	113000	137872100	4135	4135	4135	4135	248
555	20231030	112900	136846620	4150	4150	4150	4150	0
556	20231030	112800	136846620	4150	4145	4155	4145	179
557	20231030	112700	136103770	4140	4150	4150	4140	611
558	20231030	112600	133573555	4150	4150	4150	4150	0
559	20231030	112500	133573555	4150	4150	4150	4150	0
560	20231030	112400	133573555	4150	4150	4150	4150	0
561	20231030	112300	133573555	4150	4150	4150	4150	0
562	20231030	112200	133573555	4150	4150	4150	4150	0
563	20231030	112100	133573555	4150	4150	4150	4150	18
564	20231030	112000	133498855	4145	4145	4145	4145	9
565	20231030	111900	133461550	4145	4145	4145	4145	0
566	20231030	111800	133461550	4145	4145	4145	4145	1
567	20231030	111700	133457405	4145	4145	4145	4145	0
568	20231030	111600	133457405	4145	4145	4145	4145	0
569	20231030	111500	133457405	4145	4145	4145	4145	1
570	20231030	111400	133453260	4130	4130	4130	4130	0
571	20231030	111300	133453260	4130	4130	4130	4130	2
572	20231030	111200	133445000	4150	4150	4150	4150	0
573	20231030	111100	133445000	4150	4150	4150	4150	0
574	20231030	111000	133445000	4150	4130	4150	4130	594
575	20231030	110900	130982870	4130	4130	4130	4130	330
576	20231030	110800	129619970	4130	4130	4130	4130	15
577	20231030	110700	129558020	4130	4130	4130	4130	1
578	20231030	110600	129553890	4130	4130	4130	4130	0
579	20231030	110500	129553890	4130	4125	4130	4125	171
580	20231030	110400	128848485	4125	4125	4125	4125	0
581	20231030	110300	128848485	4125	4125	4125	4125	0
582	20231030	110200	128848485	4125	4125	4125	4125	0
583	20231030	110100	128848485	4125	4125	4125	4125	0
584	20231030	110000	128848485	4125	4125	4125	4125	0
585	20231030	105900	128848485	4125	4125	4125	4125	2
586	20231030	105800	128840235	4130	4130	4130	4130	0
587	20231030	105700	128840235	4130	4130	4130	4130	5
588	20231030	105600	128819585	4130	4130	4130	4130	1
589	20231030	105500	128815455	4125	4125	4125	4125	2
590	20231030	105400	128807205	4110	4110	4110	4110	0
591	20231030	105300	128807205	4110	4110	4110	4110	0
592	20231030	105200	128807205	4110	4110	4110	4110	0
593	20231030	105100	128807205	4110	4110	4110	4110	10
594	20231030	105000	128766105	4120	4120	4120	4120	0
595	20231030	104900	128766105	4120	4120	4120	4120	0
596	20231030	104800	128766105	4120	4120	4120	4120	0
597	20231030	104700	128766105	4120	4120	4120	4120	0
598	20231030	104600	128766105	4120	4120	4120	4120	0
599	20231030	104500	128766105	4120	4120	4120	4120	0
600	20231030	104400	128766105	4120	4110	4120	4110	95
601	20231030	104300	128375535	4110	4110	4110	4110	0
602	20231030	104200	128375535	4110	4110	4110	4110	5
603	20231030	104100	128354985	4105	4100	4105	4100	467
604	20231030	104000	126440270	4095	4095	4095	4095	1
605	20231030	103900	126436175	4095	4095	4095	4095	2
606	20231030	103800	126427985	4110	4125	4125	4110	91
607	20231030	103700	126052940	4125	4125	4125	4125	0
608	20231030	103600	126052940	4125	4125	4125	4125	0
609	20231030	103500	126052940	4125	4125	4125	4125	0
610	20231030	103400	126052940	4125	4125	4125	4125	0
611	20231030	103300	126052940	4125	4125	4125	4125	0
612	20231030	103200	126052940	4125	4125	4125	4125	0
613	20231030	103100	126052940	4125	4100	4125	4100	16
614	20231030	103000	125987280	4095	4095	4095	4095	0
615	20231030	102900	125987280	4095	4095	4095	4095	0
616	20231030	102800	125987280	4095	4095	4095	4095	0
617	20231030	102700	125987280	4095	4095	4095	4095	0
618	20231030	102600	125987280	4095	4095	4095	4095	332
619	20231030	102500	124627740	4095	4095	4095	4095	5
620	20231030	102400	124607265	4095	4095	4095	4095	0
621	20231030	102300	124607265	4095	4095	4095	4095	0
622	20231030	102200	124607265	4095	4085	4095	4085	584
623	20231030	102100	122219170	4075	4075	4075	4075	0
624	20231030	102000	122219170	4075	4075	4075	4075	18
625	20231030	101900	122145820	4085	4085	4085	4085	0
626	20231030	101800	122145820	4085	4085	4085	4085	0
627	20231030	101700	122145820	4085	4085	4085	4085	2
628	20231030	101600	122137650	4085	4085	4085	4085	2
629	20231030	101500	122129480	4080	4080	4080	4080	0
630	20231030	101400	122129480	4080	4080	4080	4080	0
631	20231030	101300	122129480	4080	4085	4085	4080	510
632	20231030	101200	120048630	4085	4085	4085	4085	0
633	20231030	101100	120048630	4085	4085	4085	4085	0
634	20231030	101000	120048630	4085	4080	4085	4080	6
635	20231030	100900	120024145	4080	4080	4080	4080	0
636	20231030	100800	120024145	4080	4080	4080	4080	0
637	20231030	100700	120024145	4080	4080	4080	4080	4
638	20231030	100600	120007825	4080	4080	4080	4080	0
639	20231030	100500	120007825	4080	4080	4080	4080	0
640	20231030	100400	120007825	4080	4080	4080	4080	258
641	20231030	100300	118955185	4085	4085	4085	4085	1
642	20231030	100200	118951100	4080	4080	4080	4080	30
643	20231030	100100	118828700	4085	4085	4085	4085	144
644	20231030	100000	118240460	4100	4100	4100	4100	0
645	20231030	095900	118240460	4100	4100	4100	4100	21
646	20231030	095800	118154360	4100	4100	4100	4100	5
647	20231030	095700	118133860	4090	4090	4090	4090	444
648	20231030	095600	116317900	4085	4085	4085	4085	0
649	20231030	095500	116317900	4085	4085	4085	4085	0
650	20231030	095400	116317900	4085	4085	4085	4085	0
651	20231030	095300	116317900	4085	4085	4085	4085	0
652	20231030	095200	116317900	4085	4085	4085	4085	0
653	20231030	095100	116317900	4085	4085	4085	4085	0
654	20231030	095000	116317900	4085	4085	4085	4085	0
655	20231030	094900	116317900	4085	4095	4095	4085	1056
656	20231030	094800	112002575	4090	4090	4090	4090	0
657	20231030	094700	112002575	4090	4080	4090	4080	629
658	20231030	094600	109431275	4095	4095	4095	4095	0
659	20231030	094500	109431275	4095	4095	4095	4095	0
660	20231030	094400	109431275	4095	4095	4095	4095	0
661	20231030	094300	109431275	4095	4095	4095	4095	744
662	20231030	094200	106384595	4095	4100	4105	4095	767
663	20231030	094100	103240380	4105	4105	4105	4105	0
664	20231030	094000	103240380	4105	4105	4105	4105	0
665	20231030	093900	103240380	4105	4105	4105	4105	1
666	20231030	093800	103236275	4105	4105	4105	4105	37
667	20231030	093700	103084390	4105	4145	4145	4105	1187
668	20231030	093600	98203205	4145	4110	4145	4110	45
669	20231030	093500	98018010	4145	4115	4145	4115	602
670	20231030	093400	95529220	4110	4095	4115	4095	1097
671	20231030	093300	91026375	4100	4100	4100	4100	2
672	20231030	093200	91018175	4085	4065	4085	4065	933
673	20231030	093100	87214170	4065	4065	4065	4065	7
674	20231030	093000	87185715	4070	4070	4070	4070	2
675	20231030	092900	87177575	4060	4050	4060	4050	499
676	20231030	092800	85154625	4055	4050	4055	4050	43
677	20231030	092700	84980350	4055	4055	4055	4055	0
678	20231030	092600	84980350	4055	4050	4055	4050	501
679	20231030	092500	82948925	4055	4055	4055	4055	1
680	20231030	092400	82944870	4035	4035	4035	4035	0
681	20231030	092300	82944870	4035	4055	4055	4035	694
682	20231030	092200	80134105	4055	4040	4055	4040	630
683	20231030	092100	77579470	4055	4055	4055	4055	0
684	20231030	092000	77579470	4055	4045	4055	4045	201
685	20231030	091900	76766415	4050	4045	4050	4045	193
686	20231030	091800	75984770	4045	4045	4045	4045	17
687	20231030	091700	75916005	4030	4025	4030	4025	570
688	20231030	091600	73620480	4025	4025	4025	4025	26
689	20231030	091500	73515830	4025	4030	4040	4020	734
690	20231030	091400	70560180	4010	4025	4025	4010	280
691	20231030	091300	69433920	4010	4010	4010	4010	0
692	20231030	091200	69433920	4010	4025	4025	4010	950
693	20231030	091100	65620115	4015	4010	4015	4010	729
694	20231030	091000	62693195	4020	4035	4035	4020	7751
695	20231030	090900	31470115	4035	4050	4050	4035	1960
696	20231030	090800	23552365	4055	4075	4075	4055	1966
697	20231030	090700	15567420	4085	4085	4085	4085	123
698	20231030	090600	15064965	4090	4090	4090	4090	0
699	20231030	090500	15064965	4090	4090	4090	4090	1
700	20231030	090400	15060875	4065	4065	4065	4065	0
701	20231030	090300	15060875	4065	4065	4065	4065	0
702	20231030	090200	15060875	4065	4070	4070	4065	233
703	20231030	090100	14113680	4065	4065	4065	4065	0
704	20231030	090000	14113680	4065	4065	4065	4065	3472