KissMeData/085620/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195500	2323866535	5040	5040	5040	5040	24003
3	20231030	195400	2323866535	5040	5040	5040	5040	0
4	20231030	195300	2323866535	5040	5040	5040	5040	0
5	20231030	195200	2323866535	5040	5040	5040	5040	0
6	20231030	195100	2323866535	5040	5040	5040	5040	0
7	20231030	195000	2323866535	5040	5040	5040	5040	0
8	20231030	194900	2323866535	5040	5040	5040	5040	0
9	20231030	194800	2323866535	5040	5040	5040	5040	0
10	20231030	194700	2323866535	5040	5040	5040	5040	0
11	20231030	194600	2323866535	5040	5040	5040	5040	0
12	20231030	194500	2323866535	5040	5040	5040	5040	0
13	20231030	194400	2323866535	5040	5040	5040	5040	0
14	20231030	194300	2323866535	5040	5040	5040	5040	0
15	20231030	194200	2323866535	5040	5040	5040	5040	0
16	20231030	194100	2323866535	5040	5040	5040	5040	0
17	20231030	194000	2323866535	5040	5040	5040	5040	0
18	20231030	193900	2323866535	5040	5040	5040	5040	0
19	20231030	193800	2323866535	5040	5040	5040	5040	0
20	20231030	193700	2323866535	5040	5040	5040	5040	0
21	20231030	193600	2323866535	5040	5040	5040	5040	0
22	20231030	193500	2323866535	5040	5040	5040	5040	0
23	20231030	193400	2323866535	5040	5040	5040	5040	0
24	20231030	193300	2323866535	5040	5040	5040	5040	0
25	20231030	193200	2323866535	5040	5040	5040	5040	0
26	20231030	193100	2323866535	5040	5040	5040	5040	0
27	20231030	193000	2323866535	5040	5040	5040	5040	0
28	20231030	192900	2323866535	5040	5040	5040	5040	0
29	20231030	192800	2323866535	5040	5040	5040	5040	0
30	20231030	192700	2323866535	5040	5040	5040	5040	0
31	20231030	192600	2323866535	5040	5040	5040	5040	0
32	20231030	192500	2323866535	5040	5040	5040	5040	24003
33	20231030	192400	2323866535	5040	5040	5040	5040	0
34	20231030	192300	2323866535	5040	5040	5040	5040	0
35	20231030	192200	2323866535	5040	5040	5040	5040	0
36	20231030	192100	2323866535	5040	5040	5040	5040	0
37	20231030	192000	2323866535	5040	5040	5040	5040	0
38	20231030	191900	2323866535	5040	5040	5040	5040	0
39	20231030	191800	2323866535	5040	5040	5040	5040	0
40	20231030	191700	2323866535	5040	5040	5040	5040	0
41	20231030	191600	2323866535	5040	5040	5040	5040	0
42	20231030	191500	2323866535	5040	5040	5040	5040	0
43	20231030	191400	2323866535	5040	5040	5040	5040	0
44	20231030	191300	2323866535	5040	5040	5040	5040	0
45	20231030	191200	2323866535	5040	5040	5040	5040	0
46	20231030	191100	2323866535	5040	5040	5040	5040	0
47	20231030	191000	2323866535	5040	5040	5040	5040	0
48	20231030	190900	2323866535	5040	5040	5040	5040	0
49	20231030	190800	2323866535	5040	5040	5040	5040	0
50	20231030	190700	2323866535	5040	5040	5040	5040	0
51	20231030	190600	2323866535	5040	5040	5040	5040	0
52	20231030	190500	2323866535	5040	5040	5040	5040	0
53	20231030	190400	2323866535	5040	5040	5040	5040	0
54	20231030	190300	2323866535	5040	5040	5040	5040	0
55	20231030	190200	2323866535	5040	5040	5040	5040	0
56	20231030	190100	2323866535	5040	5040	5040	5040	0
57	20231030	190000	2323866535	5040	5040	5040	5040	0
58	20231030	185900	2323866535	5040	5040	5040	5040	0
59	20231030	185800	2323866535	5040	5040	5040	5040	0
60	20231030	185700	2323866535	5040	5040	5040	5040	0
61	20231030	185600	2323866535	5040	5040	5040	5040	0
62	20231030	185500	2323866535	5040	5040	5040	5040	24003
63	20231030	185400	2323866535	5040	5040	5040	5040	0
64	20231030	185300	2323866535	5040	5040	5040	5040	0
65	20231030	185200	2323866535	5040	5040	5040	5040	0
66	20231030	185100	2323866535	5040	5040	5040	5040	0
67	20231030	185000	2323866535	5040	5040	5040	5040	0
68	20231030	184900	2323866535	5040	5040	5040	5040	0
69	20231030	184800	2323866535	5040	5040	5040	5040	0
70	20231030	184700	2323866535	5040	5040	5040	5040	0
71	20231030	184600	2323866535	5040	5040	5040	5040	0
72	20231030	184500	2323866535	5040	5040	5040	5040	0
73	20231030	184400	2323866535	5040	5040	5040	5040	0
74	20231030	184300	2323866535	5040	5040	5040	5040	0
75	20231030	184200	2323866535	5040	5040	5040	5040	0
76	20231030	184100	2323866535	5040	5040	5040	5040	0
77	20231030	184000	2323866535	5040	5040	5040	5040	0
78	20231030	183900	2323866535	5040	5040	5040	5040	0
79	20231030	183800	2323866535	5040	5040	5040	5040	0
80	20231030	183700	2323866535	5040	5040	5040	5040	0
81	20231030	183600	2323866535	5040	5040	5040	5040	0
82	20231030	183500	2323866535	5040	5040	5040	5040	0
83	20231030	183400	2323866535	5040	5040	5040	5040	0
84	20231030	183300	2323866535	5040	5040	5040	5040	0
85	20231030	183200	2323866535	5040	5040	5040	5040	0
86	20231030	183100	2323866535	5040	5040	5040	5040	0
87	20231030	183000	2323866535	5040	5040	5040	5040	0
88	20231030	182900	2323866535	5040	5040	5040	5040	0
89	20231030	182800	2323866535	5040	5040	5040	5040	0
90	20231030	182700	2323866535	5040	5040	5040	5040	0
91	20231030	182600	2323866535	5040	5040	5040	5040	0
92	20231030	182500	2323866535	5040	5040	5040	5040	24003
93	20231030	182400	2323866535	5040	5040	5040	5040	0
94	20231030	182300	2323866535	5040	5040	5040	5040	0
95	20231030	182200	2323866535	5040	5040	5040	5040	0
96	20231030	182100	2323866535	5040	5040	5040	5040	0
97	20231030	182000	2323866535	5040	5040	5040	5040	0
98	20231030	181900	2323866535	5040	5040	5040	5040	0
99	20231030	181800	2323866535	5040	5040	5040	5040	0
100	20231030	181700	2323866535	5040	5040	5040	5040	0
101	20231030	181600	2323866535	5040	5040	5040	5040	0
102	20231030	181500	2323866535	5040	5040	5040	5040	0
103	20231030	181400	2323866535	5040	5040	5040	5040	0
104	20231030	181300	2323866535	5040	5040	5040	5040	0
105	20231030	181200	2323866535	5040	5040	5040	5040	0
106	20231030	181100	2323866535	5040	5040	5040	5040	0
107	20231030	181000	2323866535	5040	5040	5040	5040	0
108	20231030	180900	2323866535	5040	5040	5040	5040	0
109	20231030	180800	2323866535	5040	5040	5040	5040	0
110	20231030	180700	2323866535	5040	5040	5040	5040	0
111	20231030	180600	2323866535	5040	5040	5040	5040	0
112	20231030	180500	2323866535	5040	5040	5040	5040	0
113	20231030	180400	2323866535	5040	5040	5040	5040	0
114	20231030	180300	2323866535	5040	5040	5040	5040	0
115	20231030	180200	2323866535	5040	5040	5040	5040	0
116	20231030	180100	2323866535	5040	5040	5040	5040	0
117	20231030	180000	2323866535	5040	5040	5040	5040	0
118	20231030	175900	2323866535	5040	5040	5040	5040	0
119	20231030	175800	2323866535	5040	5040	5040	5040	0
120	20231030	175700	2323866535	5040	5040	5040	5040	0
121	20231030	175600	2323866535	5040	5040	5040	5040	0
122	20231030	175500	2323866535	5040	5040	5040	5040	24003
123	20231030	175400	2323866535	5040	5040	5040	5040	0
124	20231030	175300	2323866535	5040	5040	5040	5040	0
125	20231030	175200	2323866535	5040	5040	5040	5040	0
126	20231030	175100	2323866535	5040	5040	5040	5040	0
127	20231030	175000	2323866535	5040	5040	5040	5040	0
128	20231030	174900	2323866535	5040	5040	5040	5040	0
129	20231030	174800	2323866535	5040	5040	5040	5040	0
130	20231030	174700	2323866535	5040	5040	5040	5040	0
131	20231030	174600	2323866535	5040	5040	5040	5040	0
132	20231030	174500	2323866535	5040	5040	5040	5040	0
133	20231030	174400	2323866535	5040	5040	5040	5040	0
134	20231030	174300	2323866535	5040	5040	5040	5040	0
135	20231030	174200	2323866535	5040	5040	5040	5040	0
136	20231030	174100	2323866535	5040	5040	5040	5040	0
137	20231030	174000	2323866535	5040	5040	5040	5040	0
138	20231030	173900	2323866535	5040	5040	5040	5040	0
139	20231030	173800	2323866535	5040	5040	5040	5040	0
140	20231030	173700	2323866535	5040	5040	5040	5040	0
141	20231030	173600	2323866535	5040	5040	5040	5040	0
142	20231030	173500	2323866535	5040	5040	5040	5040	0
143	20231030	173400	2323866535	5040	5040	5040	5040	0
144	20231030	173300	2323866535	5040	5040	5040	5040	0
145	20231030	173200	2323866535	5040	5040	5040	5040	0
146	20231030	173100	2323866535	5040	5040	5040	5040	0
147	20231030	173000	2323866535	5040	5040	5040	5040	0
148	20231030	172900	2323866535	5040	5040	5040	5040	0
149	20231030	172800	2323866535	5040	5040	5040	5040	0
150	20231030	172700	2323866535	5040	5040	5040	5040	0
151	20231030	172600	2323866535	5040	5040	5040	5040	0
152	20231030	172500	2323866535	5040	5040	5040	5040	24003
153	20231030	172400	2323866535	5040	5040	5040	5040	0
154	20231030	172300	2323866535	5040	5040	5040	5040	0
155	20231030	172200	2323866535	5040	5040	5040	5040	0
156	20231030	172100	2323866535	5040	5040	5040	5040	0
157	20231030	172000	2323866535	5040	5040	5040	5040	0
158	20231030	171900	2323866535	5040	5040	5040	5040	0
159	20231030	171800	2323866535	5040	5040	5040	5040	0
160	20231030	171700	2323866535	5040	5040	5040	5040	0
161	20231030	171600	2323866535	5040	5040	5040	5040	0
162	20231030	171500	2323866535	5040	5040	5040	5040	0
163	20231030	171400	2323866535	5040	5040	5040	5040	0
164	20231030	171300	2323866535	5040	5040	5040	5040	0
165	20231030	171200	2323866535	5040	5040	5040	5040	0
166	20231030	171100	2323866535	5040	5040	5040	5040	0
167	20231030	171000	2323866535	5040	5040	5040	5040	0
168	20231030	170900	2323866535	5040	5040	5040	5040	0
169	20231030	170800	2323866535	5040	5040	5040	5040	0
170	20231030	170700	2323866535	5040	5040	5040	5040	0
171	20231030	170600	2323866535	5040	5040	5040	5040	0
172	20231030	170500	2323866535	5040	5040	5040	5040	0
173	20231030	170400	2323866535	5040	5040	5040	5040	0
174	20231030	170300	2323866535	5040	5040	5040	5040	0
175	20231030	170200	2323866535	5040	5040	5040	5040	0
176	20231030	170100	2323866535	5040	5040	5040	5040	0
177	20231030	170000	2323866535	5040	5040	5040	5040	0
178	20231030	165900	2323866535	5040	5040	5040	5040	0
179	20231030	165800	2323866535	5040	5040	5040	5040	0
180	20231030	165700	2323866535	5040	5040	5040	5040	0
181	20231030	165600	2323866535	5040	5040	5040	5040	0
182	20231030	165500	2323866535	5040	5040	5040	5040	24003
183	20231030	165400	2323866535	5040	5040	5040	5040	0
184	20231030	165300	2323866535	5040	5040	5040	5040	0
185	20231030	165200	2323866535	5040	5040	5040	5040	0
186	20231030	165100	2323866535	5040	5040	5040	5040	0
187	20231030	165000	2323866535	5040	5040	5040	5040	0
188	20231030	164900	2323866535	5040	5040	5040	5040	0
189	20231030	164800	2323866535	5040	5040	5040	5040	0
190	20231030	164700	2323866535	5040	5040	5040	5040	0
191	20231030	164600	2323866535	5040	5040	5040	5040	0
192	20231030	164500	2323866535	5040	5040	5040	5040	0
193	20231030	164400	2323866535	5040	5040	5040	5040	0
194	20231030	164300	2323866535	5040	5040	5040	5040	0
195	20231030	164200	2323866535	5040	5040	5040	5040	0
196	20231030	164100	2323866535	5040	5040	5040	5040	0
197	20231030	164000	2323866535	5040	5040	5040	5040	0
198	20231030	163900	2323866535	5040	5040	5040	5040	0
199	20231030	163800	2323866535	5040	5040	5040	5040	0
200	20231030	163700	2323866535	5040	5040	5040	5040	0
201	20231030	163600	2323866535	5040	5040	5040	5040	0
202	20231030	163500	2323866535	5040	5040	5040	5040	0
203	20231030	163400	2323866535	5040	5040	5040	5040	0
204	20231030	163300	2323866535	5040	5040	5040	5040	0
205	20231030	163200	2323866535	5040	5040	5040	5040	0
206	20231030	163100	2323866535	5040	5040	5040	5040	0
207	20231030	163000	2323866535	5040	5040	5040	5040	0
208	20231030	162900	2323866535	5040	5040	5040	5040	0
209	20231030	162800	2323866535	5040	5040	5040	5040	0
210	20231030	162700	2323866535	5040	5040	5040	5040	0
211	20231030	162600	2323866535	5040	5040	5040	5040	0
212	20231030	162500	2323866535	5040	5040	5040	5040	24003
213	20231030	162400	2323866535	5040	5040	5040	5040	0
214	20231030	162300	2323866535	5040	5040	5040	5040	0
215	20231030	162200	2323866535	5040	5040	5040	5040	0
216	20231030	162100	2323866535	5040	5040	5040	5040	0
217	20231030	162000	2323866535	5040	5040	5040	5040	0
218	20231030	161900	2323866535	5040	5040	5040	5040	0
219	20231030	161800	2323866535	5040	5040	5040	5040	0
220	20231030	161700	2323866535	5040	5040	5040	5040	0
221	20231030	161600	2323866535	5040	5040	5040	5040	0
222	20231030	161500	2323866535	5040	5040	5040	5040	0
223	20231030	161400	2323866535	5040	5040	5040	5040	0
224	20231030	161300	2323866535	5040	5040	5040	5040	0
225	20231030	161200	2323866535	5040	5040	5040	5040	0
226	20231030	161100	2323866535	5040	5040	5040	5040	0
227	20231030	161000	2323866535	5040	5040	5040	5040	0
228	20231030	160900	2323866535	5040	5040	5040	5040	0
229	20231030	160800	2323866535	5040	5040	5040	5040	0
230	20231030	160700	2323866535	5040	5040	5040	5040	0
231	20231030	160600	2323866535	5040	5040	5040	5040	0
232	20231030	160500	2323866535	5040	5040	5040	5040	0
233	20231030	160400	2323866535	5040	5040	5040	5040	0
234	20231030	160300	2323866535	5040	5040	5040	5040	0
235	20231030	160200	2323866535	5040	5040	5040	5040	0
236	20231030	160100	2323866535	5040	5040	5040	5040	0
237	20231030	160000	2323866535	5040	5040	5040	5040	0
238	20231030	155900	2323866535	5040	5040	5040	5040	0
239	20231030	155800	2323866535	5040	5040	5040	5040	0
240	20231030	155700	2323866535	5040	5040	5040	5040	0
241	20231030	155600	2323866535	5040	5040	5040	5040	0
242	20231030	155500	2323866535	5040	5040	5040	5040	24003
243	20231030	155400	2323866535	5040	5040	5040	5040	0
244	20231030	155300	2323866535	5040	5040	5040	5040	0
245	20231030	155200	2323866535	5040	5040	5040	5040	0
246	20231030	155100	2323866535	5040	5040	5040	5040	0
247	20231030	155000	2323866535	5040	5040	5040	5040	0
248	20231030	154900	2323866535	5040	5040	5040	5040	0
249	20231030	154800	2323866535	5040	5040	5040	5040	0
250	20231030	154700	2323866535	5040	5040	5040	5040	0
251	20231030	154600	2323866535	5040	5040	5040	5040	0
252	20231030	154500	2323866535	5040	5040	5040	5040	0
253	20231030	154400	2323866535	5040	5040	5040	5040	0
254	20231030	154300	2323866535	5040	5040	5040	5040	0
255	20231030	154200	2323866535	5040	5040	5040	5040	0
256	20231030	154100	2323866535	5040	5040	5040	5040	0
257	20231030	154000	2323866535	5040	5040	5040	5040	0
258	20231030	153900	2323866535	5040	5040	5040	5040	0
259	20231030	153800	2323866535	5040	5040	5040	5040	0
260	20231030	153700	2323866535	5040	5040	5040	5040	0
261	20231030	153600	2323866535	5040	5040	5040	5040	0
262	20231030	153500	2323866535	5040	5040	5040	5040	0
263	20231030	153400	2323866535	5040	5040	5040	5040	0
264	20231030	153300	2323866535	5040	5040	5040	5040	0
265	20231030	153200	2323866535	5040	5040	5040	5040	0
266	20231030	153100	2323866535	5040	5040	5040	5040	0
267	20231030	153000	2323866535	5040	5040	5040	5040	24003
268	20231030	152900	2202891415	4980	4980	4980	4980	0
269	20231030	152800	2202891415	4980	4980	4980	4980	0
270	20231030	152700	2202891415	4980	4980	4980	4980	0
271	20231030	152600	2202891415	4980	4980	4980	4980	0
272	20231030	152500	2202891415	4980	4980	4980	4980	0
273	20231030	152400	2202891415	4980	4980	4980	4980	0
274	20231030	152300	2202891415	4980	4980	4980	4980	0
275	20231030	152200	2202891415	4980	4980	4980	4980	0
276	20231030	152100	2202891415	4980	4980	4980	4980	0
277	20231030	152000	2202891415	4980	4980	4980	4980	0
278	20231030	151900	2202891415	4980	4980	4985	4975	1382
279	20231030	151800	2196014475	4990	4985	4990	4985	50
280	20231030	151700	2195765030	4985	4985	4990	4985	164
281	20231030	151600	2194947445	4990	4990	4990	4990	211
282	20231030	151500	2193894555	4985	4990	4990	4985	130
283	20231030	151400	2193245860	4990	4990	4990	4985	20
284	20231030	151300	2193146085	4990	4990	4990	4985	10
285	20231030	151200	2193096195	4990	4990	4990	4975	547
286	20231030	151100	2190370460	4990	4990	4990	4990	10
287	20231030	151000	2190320560	4990	4990	4990	4990	31
288	20231030	150900	2190165870	4985	4990	4990	4985	157
289	20231030	150800	2189383180	4990	4990	4990	4985	102
290	20231030	150700	2188874210	4990	4990	4990	4990	161
291	20231030	150600	2188070820	4985	4990	4990	4985	106
292	20231030	150500	2187542380	4990	4995	4995	4985	7470
293	20231030	150400	2150266475	4995	4990	4995	4990	432
294	20231030	150300	2148108705	4990	4990	4995	4990	131
295	20231030	150200	2147454810	4990	4990	4995	4990	1827
296	20231030	150100	2138338030	4995	4995	4995	4995	413
297	20231030	150000	2136275095	4995	4995	5000	4995	116
298	20231030	145900	2135695625	5000	5000	5000	4995	20
299	20231030	145800	2135595630	5000	5010	5010	5000	537
300	20231030	145700	2132910340	5010	5010	5010	5000	775
301	20231030	145600	2129035180	5010	4990	5010	4990	6804
302	20231030	145500	2095025735	4990	4990	4990	4985	82
303	20231030	145400	2094616765	4990	4985	4995	4985	103
304	20231030	145300	2094103285	4990	4990	4990	4990	788
305	20231030	145200	2090171165	4990	4985	4990	4985	140
306	20231030	145100	2089472765	4985	4985	4990	4985	594
307	20231030	145000	2086511660	4985	4985	4985	4980	49
308	20231030	144900	2086267595	4985	4985	4985	4985	38
309	20231030	144800	2086078165	4985	4990	4990	4980	137
310	20231030	144700	2085395500	4990	4985	4995	4985	124
311	20231030	144600	2084776710	4995	4980	4995	4980	47
312	20231030	144500	2084542020	4995	4995	4995	4980	105
313	20231030	144400	2084019000	4995	4995	4995	4995	7
314	20231030	144300	2083984035	4995	4990	4995	4990	110
315	20231030	144200	2083435055	4990	4975	4995	4975	1489
316	20231030	144100	2076015110	4975	4970	4975	4970	502
317	20231030	144000	2073519385	4970	4970	4970	4970	6
318	20231030	143900	2073489565	4970	4965	4970	4965	108
319	20231030	143800	2072953305	4970	4970	4970	4970	9
320	20231030	143700	2072908575	4970	4965	4970	4965	89
321	20231030	143600	2072466640	4965	4970	4970	4965	264
322	20231030	143500	2071154970	4970	4965	4970	4965	56
323	20231030	143400	2070876890	4970	4970	4970	4970	16
324	20231030	143300	2070797370	4960	4960	4970	4960	1470
325	20231030	143200	2063505995	4955	4960	4960	4955	12
326	20231030	143100	2063446485	4960	4965	4970	4960	517
327	20231030	143000	2060880540	4960	4965	4965	4960	76
328	20231030	142900	2060503575	4965	4965	4965	4960	110
329	20231030	142800	2059957925	4965	4965	4965	4965	10
330	20231030	142700	2059908275	4960	4970	4970	4960	203
331	20231030	142600	2058900990	4960	4960	4960	4960	94
332	20231030	142500	2058434750	4960	4955	4960	4955	4
333	20231030	142400	2058414925	4955	4940	4955	4940	208
334	20231030	142300	2057385875	4950	4940	4950	4940	488
335	20231030	142200	2054974460	4935	4940	4940	4935	9
336	20231030	142100	2054930040	4930	4940	4940	4930	103
337	20231030	142000	2054422185	4940	4940	4940	4940	9
338	20231030	141900	2054377725	4940	4940	4940	4940	10
339	20231030	141800	2054328325	4930	4940	4940	4930	112
340	20231030	141700	2053776135	4930	4945	4945	4930	159
341	20231030	141600	2052991830	4950	4950	4950	4950	10
342	20231030	141500	2052942330	4935	4945	4950	4935	540
343	20231030	141400	2050270855	4945	4940	4945	4940	86
344	20231030	141300	2049846010	4940	4940	4940	4940	9
345	20231030	141200	2049801550	4930	4935	4940	4930	143
346	20231030	141100	2049096155	4935	4935	4935	4935	14
347	20231030	141000	2049027065	4935	4935	4935	4935	8
348	20231030	140900	2048987585	4930	4930	4935	4925	366
349	20231030	140800	2047183320	4925	4930	4930	4920	135
350	20231030	140700	2046518680	4935	4945	4945	4930	13
351	20231030	140600	2046454520	4920	4920	4950	4920	804
352	20231030	140500	2042484295	4925	4930	4930	4925	3
353	20231030	140400	2042469515	4930	4905	4930	4905	118
354	20231030	140300	2041889770	4905	4915	4920	4905	1580
355	20231030	140200	2034119135	4925	4925	4925	4915	235
356	20231030	140100	2032961860	4920	4915	4920	4910	127
357	20231030	140000	2032337195	4915	4910	4930	4910	786
358	20231030	135900	2028465125	4910	4960	4960	4905	2489
359	20231030	135800	2016209195	4960	4975	4980	4960	1688
360	20231030	135700	2007823095	4975	5010	5010	4975	874
361	20231030	135600	2003456860	5010	5010	5030	5000	1278
362	20231030	135500	1997051000	5010	5010	5050	5000	15421
363	20231030	135400	1919224900	5010	5000	5020	5000	1173
364	20231030	135300	1913353480	5000	4985	5040	4985	101828
365	20231030	135200	1403721585	4990	4950	4990	4950	2143
366	20231030	135100	1393042505	4950	4970	4990	4850	17287
367	20231030	135000	1307203555	4970	4985	4985	4970	929
368	20231030	134900	1302574015	4980	4980	4985	4980	579
369	20231030	134800	1299690350	4980	4975	4980	4970	412
370	20231030	134700	1297640045	4975	4980	4980	4975	2605
371	20231030	134600	1284668200	4975	4970	4975	4965	420
372	20231030	134500	1282580780	4965	4965	4965	4960	1554
373	20231030	134400	1274869940	4960	4960	4960	4960	114
374	20231030	134300	1274304500	4960	4960	4960	4960	35
375	20231030	134200	1274130900	4960	4955	4970	4955	2547
376	20231030	134100	1261488380	4955	4970	4970	4955	2049
377	20231030	134000	1251323085	4970	4980	4980	4970	791
378	20231030	133900	1247388965	4980	4970	4985	4970	1778
379	20231030	133800	1238534575	4980	4980	4980	4980	169
380	20231030	133700	1237692955	4980	4980	4980	4980	309
381	20231030	133600	1236154135	4970	4970	4980	4960	3209
382	20231030	133500	1220196090	4970	4965	4970	4960	824
383	20231030	133400	1216102710	4965	4980	4980	4965	303
384	20231030	133300	1214595315	4960	4960	4980	4960	3769
385	20231030	133200	1195843145	4950	4955	4955	4945	1995
386	20231030	133100	1185966575	4970	4965	4970	4960	120
387	20231030	133000	1185370300	4970	4980	4980	4970	326
388	20231030	132900	1183748780	4980	4970	4980	4970	1575
389	20231030	132800	1175912715	4965	4965	4965	4955	1928
390	20231030	132700	1166346235	4960	4945	4960	4945	1243
391	20231030	132600	1160194600	4935	4925	4950	4925	2654
392	20231030	132500	1147067825	4930	4925	4950	4920	1790
393	20231030	132400	1138240090	4920	4885	4945	4885	762
394	20231030	132300	1134499985	4890	4900	4900	4890	543
395	20231030	132200	1131842285	4900	4900	4900	4900	650
396	20231030	132100	1128657285	4900	4905	4905	4900	204
397	20231030	132000	1127657665	4945	4945	4945	4935	707
398	20231030	131900	1124166870	4950	4950	4965	4950	1919
399	20231030	131800	1114643025	4960	4940	4960	4935	15515
400	20231030	131700	1037875185	4935	4925	4940	4925	2080
401	20231030	131600	1027619080	4900	4895	4900	4895	2809
402	20231030	131500	1013858920	4895	4880	4895	4875	722
403	20231030	131400	1010327880	4880	4880	4880	4880	0
404	20231030	131300	1010327880	4880	4880	4880	4880	0
405	20231030	131200	1010327880	4880	4880	4880	4880	104
406	20231030	131100	1009820360	4870	4870	4870	4870	1
407	20231030	131000	1009815490	4890	4860	4890	4860	409
408	20231030	130900	1007818100	4850	4855	4855	4850	1962
409	20231030	130800	998292925	4850	4850	4850	4850	2
410	20231030	130700	998283225	4850	4845	4855	4835	16014
411	20231030	130600	920634250	4845	4850	4850	4845	203
412	20231030	130500	919650160	4850	4850	4850	4850	0
413	20231030	130400	919650160	4850	4850	4850	4850	70
414	20231030	130300	919310660	4850	4845	4850	4845	103
415	20231030	130200	918811500	4845	4845	4845	4845	0
416	20231030	130100	918811500	4845	4845	4845	4845	0
417	20231030	130000	918811500	4845	4855	4855	4845	104
418	20231030	125900	918307610	4845	4845	4845	4845	0
419	20231030	125800	918307610	4845	4845	4845	4845	0
420	20231030	125700	918307610	4845	4850	4850	4845	103
421	20231030	125600	917808535	4850	4850	4850	4850	14
422	20231030	125500	917740635	4845	4845	4845	4845	0
423	20231030	125400	917740635	4845	4850	4850	4845	872
424	20231030	125300	913514795	4845	4845	4845	4845	0
425	20231030	125200	913514795	4845	4845	4845	4845	0
426	20231030	125100	913514795	4845	4845	4845	4845	105
427	20231030	125000	913006070	4855	4855	4855	4855	1
428	20231030	124900	913001215	4845	4845	4845	4845	1
429	20231030	124800	912996370	4855	4850	4855	4840	605
430	20231030	124700	910063635	4850	4850	4850	4850	0
431	20231030	124600	910063635	4850	4850	4850	4850	31
432	20231030	124500	909913285	4845	4850	4850	4845	133
433	20231030	124400	909268650	4855	4855	4855	4855	11
434	20231030	124300	909215245	4845	4845	4845	4845	0
435	20231030	124200	909215245	4845	4855	4855	4845	124
436	20231030	124100	908614265	4855	4855	4855	4855	0
437	20231030	124000	908614265	4855	4855	4855	4855	0
438	20231030	123900	908614265	4855	4845	4855	4845	105
439	20231030	123800	908105530	4855	4855	4855	4855	1
440	20231030	123700	908100675	4845	4850	4850	4845	611
441	20231030	123600	905137825	4840	4840	4840	4840	104
442	20231030	123500	904634465	4845	4845	4845	4845	473
443	20231030	123400	902342780	4850	4850	4850	4850	1
444	20231030	123300	902337930	4845	4855	4855	4845	105
445	20231030	123200	901829195	4845	4845	4845	4845	1
446	20231030	123100	901824350	4850	4850	4850	4850	1
447	20231030	123000	901819500	4845	4845	4845	4845	104
448	20231030	122900	901315620	4855	4850	4855	4850	2
449	20231030	122800	901305915	4845	4845	4845	4845	0
450	20231030	122700	901305915	4845	4845	4845	4845	104
451	20231030	122600	900802035	4855	4855	4855	4855	0
452	20231030	122500	900802035	4855	4845	4855	4845	4
453	20231030	122400	900782645	4845	4855	4855	4845	114
454	20231030	122300	900230215	4855	4855	4855	4855	0
455	20231030	122200	900230215	4855	4845	4855	4845	108
456	20231030	122100	899706940	4845	4845	4845	4845	19
457	20231030	122000	899614885	4855	4855	4855	4855	0
458	20231030	121900	899614885	4855	4855	4855	4845	22
459	20231030	121800	899508275	4845	4845	4845	4845	104
460	20231030	121700	899004395	4855	4845	4855	4845	102
461	20231030	121600	898509695	4855	4850	4855	4850	2
462	20231030	121500	898499990	4845	4845	4845	4845	104
463	20231030	121400	897996110	4855	4855	4855	4855	0
464	20231030	121300	897996110	4855	4845	4855	4845	44
465	20231030	121200	897782920	4855	4850	4855	4845	212
466	20231030	121100	896755020	4845	4845	4845	4845	0
467	20231030	121000	896755020	4845	4845	4845	4845	0
468	20231030	120900	896755020	4845	4845	4845	4845	658
469	20231030	120800	893567010	4845	4855	4855	4845	3
470	20231030	120700	893552465	4850	4850	4850	4850	50
471	20231030	120600	893309965	4845	4850	4850	4845	104
472	20231030	120500	892806045	4855	4855	4855	4855	1
473	20231030	120400	892801190	4850	4850	4850	4850	1
474	20231030	120300	892796340	4845	4850	4855	4845	108
475	20231030	120200	892273050	4845	4845	4845	4845	1
476	20231030	120100	892268205	4855	4855	4855	4855	1
477	20231030	120000	892263350	4845	4845	4845	4845	104
478	20231030	115900	891759470	4855	4850	4855	4850	2
479	20231030	115800	891749765	4845	4845	4845	4845	0
480	20231030	115700	891749765	4845	4850	4850	4845	104
481	20231030	115600	891245390	4850	4840	4850	4840	71
482	20231030	115500	890901230	4840	4840	4840	4840	0
483	20231030	115400	890901230	4840	4850	4850	4840	581
484	20231030	115300	888086090	4850	4850	4850	4850	3
485	20231030	115200	888071540	4850	4850	4850	4850	53
486	20231030	115100	887814490	4850	4850	4850	4850	51
487	20231030	115000	887567140	4850	4850	4850	4850	0
488	20231030	114900	887567140	4850	4850	4850	4850	0
489	20231030	114800	887567140	4850	4850	4850	4845	154
490	20231030	114700	886820590	4850	4850	4850	4850	0
491	20231030	114600	886820590	4850	4850	4850	4850	29
492	20231030	114500	886679940	4845	4845	4845	4845	104
493	20231030	114400	886176060	4850	4850	4850	4850	0
494	20231030	114300	886176060	4850	4845	4850	4845	332
495	20231030	114200	884565890	4845	4845	4845	4845	98
496	20231030	114100	884091080	4850	4850	4850	4850	408
497	20231030	114000	882112280	4850	4850	4850	4850	100
498	20231030	113900	881627280	4850	4840	4850	4840	539
499	20231030	113800	879016440	4845	4845	4845	4845	0
500	20231030	113700	879016440	4845	4845	4845	4845	1144
501	20231030	113600	873473760	4840	4840	4845	4840	761
502	20231030	113500	869790510	4840	4840	4840	4840	0
503	20231030	113400	869790510	4840	4835	4840	4835	103
504	20231030	113300	869292495	4825	4835	4835	4825	131
505	20231030	113200	868660150	4825	4820	4825	4820	239
506	20231030	113100	867507580	4820	4800	4820	4800	8
507	20231030	113000	867469160	4820	4805	4820	4800	105
508	20231030	112900	866964935	4820	4820	4820	4820	0
509	20231030	112800	866964935	4820	4815	4820	4805	211
510	20231030	112700	865948950	4800	4800	4800	4800	104
511	20231030	112600	865449750	4820	4820	4820	4820	0
512	20231030	112500	865449750	4820	4820	4820	4820	1
513	20231030	112400	865444930	4805	4805	4820	4805	185
514	20231030	112300	864555990	4820	4820	4820	4820	0
515	20231030	112200	864555990	4820	4820	4820	4820	1
516	20231030	112100	864551170	4805	4805	4805	4805	104
517	20231030	112000	864051450	4820	4820	4820	4820	0
518	20231030	111900	864051450	4820	4820	4820	4820	0
519	20231030	111800	864051450	4820	4820	4820	4805	107
520	20231030	111700	863537270	4820	4820	4820	4820	0
521	20231030	111600	863537270	4820	4820	4820	4820	0
522	20231030	111500	863537270	4820	4805	4820	4805	105
523	20231030	111400	863032730	4825	4825	4825	4825	0
524	20231030	111300	863032730	4825	4825	4825	4825	0
525	20231030	111200	863032730	4825	4815	4825	4805	774
526	20231030	111100	859306475	4830	4830	4830	4830	0
527	20231030	111000	859306475	4830	4830	4830	4830	1
528	20231030	110900	859301645	4815	4820	4830	4815	107
529	20231030	110800	858786175	4830	4830	4830	4830	0
530	20231030	110700	858786175	4830	4830	4830	4830	1
531	20231030	110600	858781345	4815	4820	4820	4815	105
532	20231030	110500	858275500	4830	4820	4830	4820	1126
533	20231030	110400	852847890	4820	4820	4820	4820	2
534	20231030	110300	852838250	4815	4815	4820	4815	1463
535	20231030	110200	845787750	4805	4805	4805	4805	0
536	20231030	110100	845787750	4805	4805	4805	4805	17
537	20231030	110000	845706065	4805	4805	4805	4805	105
538	20231030	105900	845201540	4815	4815	4815	4815	1
539	20231030	105800	845196725	4805	4815	4815	4805	197
540	20231030	105700	844249440	4810	4815	4815	4810	296
541	20231030	105600	842824500	4830	4830	4830	4830	0
542	20231030	105500	842824500	4830	4830	4830	4830	1
543	20231030	105400	842819670	4815	4820	4820	4815	359
544	20231030	105300	841089390	4830	4830	4830	4820	101
545	20231030	105200	840601610	4830	4830	4830	4830	50
546	20231030	105100	840360110	4830	4805	4830	4805	1926
547	20231030	105000	831095660	4800	4780	4800	4780	2674
548	20231030	104900	818269315	4780	4780	4780	4780	200
549	20231030	104800	817313315	4770	4770	4770	4770	405
550	20231030	104700	815381465	4770	4775	4775	4770	541
551	20231030	104600	812799395	4770	4770	4770	4770	0
552	20231030	104500	812799395	4770	4770	4770	4770	116
553	20231030	104400	812246075	4770	4770	4770	4770	24
554	20231030	104300	812131595	4780	4780	4780	4780	126
555	20231030	104200	811529315	4780	4785	4785	4780	163
556	20231030	104100	810749665	4780	4780	4780	4780	20
557	20231030	104000	810654065	4790	4780	4790	4780	58
558	20231030	103900	810376765	4780	4805	4805	4780	1965
559	20231030	103800	800941365	4805	4805	4805	4805	0
560	20231030	103700	800941365	4805	4805	4805	4805	0
561	20231030	103600	800941365	4805	4805	4805	4805	544
562	20231030	103500	798327445	4805	4810	4810	4805	989
563	20231030	103400	793572700	4810	4810	4810	4810	0
564	20231030	103300	793572700	4810	4825	4825	4810	504
565	20231030	103200	791142820	4830	4830	4830	4830	0
566	20231030	103100	791142820	4830	4840	4840	4830	839
567	20231030	103000	787085540	4840	4840	4840	4840	106
568	20231030	102900	786572500	4840	4840	4840	4840	0
569	20231030	102800	786572500	4840	4840	4840	4840	45
570	20231030	102700	786354700	4835	4835	4835	4835	106
571	20231030	102600	785842190	4835	4835	4835	4835	0
572	20231030	102500	785842190	4835	4830	4835	4830	143
573	20231030	102400	785151275	4830	4830	4830	4830	115
574	20231030	102300	784595825	4840	4840	4840	4840	293
575	20231030	102200	783177705	4840	4840	4840	4840	450
576	20231030	102100	780999705	4840	4835	4840	4835	580
577	20231030	102000	778192610	4835	4835	4835	4835	29
578	20231030	101900	778052395	4835	4835	4835	4835	248
579	20231030	101800	776853315	4835	4845	4845	4835	981
580	20231030	101700	772104990	4845	4845	4845	4845	29
581	20231030	101600	771964485	4840	4840	4840	4840	0
582	20231030	101500	771964485	4840	4845	4845	4840	120
583	20231030	101400	771383240	4845	4845	4845	4845	0
584	20231030	101300	771383240	4845	4845	4845	4845	0
585	20231030	101200	771383240	4845	4850	4850	4845	206
586	20231030	101100	770384670	4845	4845	4845	4845	0
587	20231030	101000	770384670	4845	4845	4845	4845	0
588	20231030	100900	770384670	4845	4850	4855	4840	269
589	20231030	100800	769080280	4850	4835	4850	4835	74
590	20231030	100700	768721705	4835	4835	4835	4835	1
591	20231030	100600	768716870	4825	4840	4840	4820	1246
592	20231030	100500	762687965	4840	4840	4840	4840	163
593	20231030	100400	761899045	4840	4855	4855	4835	174
594	20231030	100300	761057135	4845	4865	4865	4845	979
595	20231030	100200	756305130	4860	4860	4860	4860	0
596	20231030	100100	756305130	4860	4860	4860	4860	0
597	20231030	100000	756305130	4860	4860	4860	4860	106
598	20231030	095900	755789970	4870	4870	4870	4870	2
599	20231030	095800	755780230	4870	4865	4870	4865	46
600	20231030	095700	755556435	4860	4860	4860	4860	106
601	20231030	095600	755041275	4860	4860	4860	4860	41
602	20231030	095500	754842015	4860	4860	4860	4860	1
603	20231030	095400	754837155	4860	4870	4870	4860	151
604	20231030	095300	754102520	4870	4865	4870	4865	85
605	20231030	095200	753688945	4865	4865	4865	4865	100
606	20231030	095100	753202445	4865	4865	4870	4865	122
607	20231030	095000	752608910	4870	4870	4870	4870	0
608	20231030	094900	752608910	4870	4870	4870	4870	101
609	20231030	094800	752117040	4865	4870	4870	4865	611
610	20231030	094700	749142025	4865	4880	4880	4865	5198
611	20231030	094600	723831595	4890	4895	4895	4880	2842
612	20231030	094500	709934515	4900	4915	4915	4900	6505
613	20231030	094400	678007635	4920	4915	4920	4915	518
614	20231030	094300	675461110	4910	4910	4910	4910	131
615	20231030	094200	674817900	4910	4915	4915	4910	86
616	20231030	094100	674395490	4920	4915	4920	4915	161
617	20231030	094000	673604125	4910	4910	4910	4910	1
618	20231030	093900	673599215	4910	4935	4935	4910	574
619	20231030	093800	670771490	4935	4935	4935	4935	2
620	20231030	093700	670761620	4935	4930	4935	4930	431
621	20231030	093600	668635425	4930	4955	4955	4930	3174
622	20231030	093500	652924510	4955	4955	4960	4955	1407
623	20231030	093400	645952810	4960	5000	5000	4960	3788
624	20231030	093300	627074055	4995	4980	4995	4980	4404
625	20231030	093200	605111280	4980	4970	4995	4970	22469
626	20231030	093100	493106680	4965	4955	4965	4955	905
627	20231030	093000	488615860	4955	4945	4955	4940	5950
628	20231030	092900	459190660	4950	4945	4950	4945	728
629	20231030	092800	455590610	4945	4950	4955	4945	2458
630	20231030	092700	443423585	4950	4970	4970	4950	3251
631	20231030	092600	427292795	4970	4965	4970	4960	1662
632	20231030	092500	419042490	4960	4930	4965	4930	28805
633	20231030	092400	276315470	4930	4925	4930	4925	2188
634	20231030	092300	265539270	4925	4925	4930	4925	2278
635	20231030	092200	254319740	4925	4915	4930	4915	2398
636	20231030	092100	242511815	4910	4905	4920	4905	1134
637	20231030	092000	236940005	4905	4905	4905	4905	440
638	20231030	091900	234781805	4905	4900	4905	4900	115
639	20231030	091800	234218270	4900	4905	4905	4890	1443
640	20231030	091700	227145200	4890	4920	4920	4890	2909
641	20231030	091600	212909060	4910	4905	4920	4905	2373
642	20231030	091500	201240555	4895	4860	4910	4860	7904
643	20231030	091400	162592470	4865	4855	4865	4855	363
644	20231030	091300	160827420	4855	4855	4855	4855	2
645	20231030	091200	160817710	4850	4850	4850	4850	504
646	20231030	091100	158373310	4855	4855	4855	4850	348
647	20231030	091000	156684340	4850	4865	4865	4850	2902
648	20231030	090900	142595200	4860	4855	4860	4855	304
649	20231030	090800	141118490	4855	4855	4855	4850	1081
650	20231030	090700	135871925	4855	4860	4860	4850	1964
651	20231030	090600	126340050	4855	4865	4875	4855	750
652	20231030	090500	122695660	4860	4850	4885	4850	265
653	20231030	090400	121408380	4850	4845	4850	4845	506
654	20231030	090300	118956780	4840	4850	4855	4830	783
655	20231030	090200	115159390	4845	4830	4845	4820	1422
656	20231030	090100	108290590	4845	4865	4885	4845	2780
657	20231030	090000	94797655	4875	4890	4935	4875	19343