KissMeData/021050/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190600	473632991	1344	1344	1344	1344	23572
3	20231030	190500	473632991	1344	1344	1344	1344	0
4	20231030	190400	473632991	1344	1344	1344	1344	0
5	20231030	190300	473632991	1344	1344	1344	1344	0
6	20231030	190200	473632991	1344	1344	1344	1344	0
7	20231030	190100	473632991	1344	1344	1344	1344	0
8	20231030	190000	473632991	1344	1344	1344	1344	0
9	20231030	185900	473632991	1344	1344	1344	1344	0
10	20231030	185800	473632991	1344	1344	1344	1344	0
11	20231030	185700	473632991	1344	1344	1344	1344	0
12	20231030	185600	473632991	1344	1344	1344	1344	0
13	20231030	185500	473632991	1344	1344	1344	1344	0
14	20231030	185400	473632991	1344	1344	1344	1344	0
15	20231030	185300	473632991	1344	1344	1344	1344	0
16	20231030	185200	473632991	1344	1344	1344	1344	0
17	20231030	185100	473632991	1344	1344	1344	1344	0
18	20231030	185000	473632991	1344	1344	1344	1344	0
19	20231030	184900	473632991	1344	1344	1344	1344	0
20	20231030	184800	473632991	1344	1344	1344	1344	0
21	20231030	184700	473632991	1344	1344	1344	1344	0
22	20231030	184600	473632991	1344	1344	1344	1344	0
23	20231030	184500	473632991	1344	1344	1344	1344	0
24	20231030	184400	473632991	1344	1344	1344	1344	0
25	20231030	184300	473632991	1344	1344	1344	1344	0
26	20231030	184200	473632991	1344	1344	1344	1344	0
27	20231030	184100	473632991	1344	1344	1344	1344	0
28	20231030	184000	473632991	1344	1344	1344	1344	0
29	20231030	183900	473632991	1344	1344	1344	1344	0
30	20231030	183800	473632991	1344	1344	1344	1344	0
31	20231030	183700	473632991	1344	1344	1344	1344	0
32	20231030	183600	473632991	1344	1344	1344	1344	23572
33	20231030	183500	473632991	1344	1344	1344	1344	0
34	20231030	183400	473632991	1344	1344	1344	1344	0
35	20231030	183300	473632991	1344	1344	1344	1344	0
36	20231030	183200	473632991	1344	1344	1344	1344	0
37	20231030	183100	473632991	1344	1344	1344	1344	0
38	20231030	183000	473632991	1344	1344	1344	1344	0
39	20231030	182900	473632991	1344	1344	1344	1344	0
40	20231030	182800	473632991	1344	1344	1344	1344	0
41	20231030	182700	473632991	1344	1344	1344	1344	0
42	20231030	182600	473632991	1344	1344	1344	1344	0
43	20231030	182500	473632991	1344	1344	1344	1344	0
44	20231030	182400	473632991	1344	1344	1344	1344	0
45	20231030	182300	473632991	1344	1344	1344	1344	0
46	20231030	182200	473632991	1344	1344	1344	1344	0
47	20231030	182100	473632991	1344	1344	1344	1344	0
48	20231030	182000	473632991	1344	1344	1344	1344	0
49	20231030	181900	473632991	1344	1344	1344	1344	0
50	20231030	181800	473632991	1344	1344	1344	1344	0
51	20231030	181700	473632991	1344	1344	1344	1344	0
52	20231030	181600	473632991	1344	1344	1344	1344	0
53	20231030	181500	473632991	1344	1344	1344	1344	0
54	20231030	181400	473632991	1344	1344	1344	1344	0
55	20231030	181300	473632991	1344	1344	1344	1344	0
56	20231030	181200	473632991	1344	1344	1344	1344	0
57	20231030	181100	473632991	1344	1344	1344	1344	0
58	20231030	181000	473632991	1344	1344	1344	1344	0
59	20231030	180900	473632991	1344	1344	1344	1344	0
60	20231030	180800	473632991	1344	1344	1344	1344	0
61	20231030	180700	473632991	1344	1344	1344	1344	0
62	20231030	180600	473632991	1344	1344	1344	1344	23572
63	20231030	180500	473632991	1344	1344	1344	1344	0
64	20231030	180400	473632991	1344	1344	1344	1344	0
65	20231030	180300	473632991	1344	1344	1344	1344	0
66	20231030	180200	473632991	1344	1344	1344	1344	0
67	20231030	180100	473632991	1344	1344	1344	1344	0
68	20231030	180000	473632991	1344	1344	1344	1344	0
69	20231030	175900	473632991	1344	1344	1344	1344	0
70	20231030	175800	473632991	1344	1344	1344	1344	0
71	20231030	175700	473632991	1344	1344	1344	1344	0
72	20231030	175600	473632991	1344	1344	1344	1344	0
73	20231030	175500	473632991	1344	1344	1344	1344	0
74	20231030	175400	473632991	1344	1344	1344	1344	0
75	20231030	175300	473632991	1344	1344	1344	1344	0
76	20231030	175200	473632991	1344	1344	1344	1344	0
77	20231030	175100	473632991	1344	1344	1344	1344	0
78	20231030	175000	473632991	1344	1344	1344	1344	0
79	20231030	174900	473632991	1344	1344	1344	1344	0
80	20231030	174800	473632991	1344	1344	1344	1344	0
81	20231030	174700	473632991	1344	1344	1344	1344	0
82	20231030	174600	473632991	1344	1344	1344	1344	0
83	20231030	174500	473632991	1344	1344	1344	1344	0
84	20231030	174400	473632991	1344	1344	1344	1344	0
85	20231030	174300	473632991	1344	1344	1344	1344	0
86	20231030	174200	473632991	1344	1344	1344	1344	0
87	20231030	174100	473632991	1344	1344	1344	1344	0
88	20231030	174000	473632991	1344	1344	1344	1344	0
89	20231030	173900	473632991	1344	1344	1344	1344	0
90	20231030	173800	473632991	1344	1344	1344	1344	0
91	20231030	173700	473632991	1344	1344	1344	1344	0
92	20231030	173600	473632991	1344	1344	1344	1344	23572
93	20231030	173500	473632991	1344	1344	1344	1344	0
94	20231030	173400	473632991	1344	1344	1344	1344	0
95	20231030	173300	473632991	1344	1344	1344	1344	0
96	20231030	173200	473632991	1344	1344	1344	1344	0
97	20231030	173100	473632991	1344	1344	1344	1344	0
98	20231030	173000	473632991	1344	1344	1344	1344	0
99	20231030	172900	473632991	1344	1344	1344	1344	0
100	20231030	172800	473632991	1344	1344	1344	1344	0
101	20231030	172700	473632991	1344	1344	1344	1344	0
102	20231030	172600	473632991	1344	1344	1344	1344	0
103	20231030	172500	473632991	1344	1344	1344	1344	0
104	20231030	172400	473632991	1344	1344	1344	1344	0
105	20231030	172300	473632991	1344	1344	1344	1344	0
106	20231030	172200	473632991	1344	1344	1344	1344	0
107	20231030	172100	473632991	1344	1344	1344	1344	0
108	20231030	172000	473632991	1344	1344	1344	1344	0
109	20231030	171900	473632991	1344	1344	1344	1344	0
110	20231030	171800	473632991	1344	1344	1344	1344	0
111	20231030	171700	473632991	1344	1344	1344	1344	0
112	20231030	171600	473632991	1344	1344	1344	1344	0
113	20231030	171500	473632991	1344	1344	1344	1344	0
114	20231030	171400	473632991	1344	1344	1344	1344	0
115	20231030	171300	473632991	1344	1344	1344	1344	0
116	20231030	171200	473632991	1344	1344	1344	1344	0
117	20231030	171100	473632991	1344	1344	1344	1344	0
118	20231030	171000	473632991	1344	1344	1344	1344	0
119	20231030	170900	473632991	1344	1344	1344	1344	0
120	20231030	170800	473632991	1344	1344	1344	1344	0
121	20231030	170700	473632991	1344	1344	1344	1344	0
122	20231030	170600	473632991	1344	1344	1344	1344	23572
123	20231030	170500	473632991	1344	1344	1344	1344	0
124	20231030	170400	473632991	1344	1344	1344	1344	0
125	20231030	170300	473632991	1344	1344	1344	1344	0
126	20231030	170200	473632991	1344	1344	1344	1344	0
127	20231030	170100	473632991	1344	1344	1344	1344	0
128	20231030	170000	473632991	1344	1344	1344	1344	0
129	20231030	165900	473632991	1344	1344	1344	1344	0
130	20231030	165800	473632991	1344	1344	1344	1344	0
131	20231030	165700	473632991	1344	1344	1344	1344	0
132	20231030	165600	473632991	1344	1344	1344	1344	0
133	20231030	165500	473632991	1344	1344	1344	1344	0
134	20231030	165400	473632991	1344	1344	1344	1344	0
135	20231030	165300	473632991	1344	1344	1344	1344	0
136	20231030	165200	473632991	1344	1344	1344	1344	0
137	20231030	165100	473632991	1344	1344	1344	1344	0
138	20231030	165000	473632991	1344	1344	1344	1344	0
139	20231030	164900	473632991	1344	1344	1344	1344	0
140	20231030	164800	473632991	1344	1344	1344	1344	0
141	20231030	164700	473632991	1344	1344	1344	1344	0
142	20231030	164600	473632991	1344	1344	1344	1344	0
143	20231030	164500	473632991	1344	1344	1344	1344	0
144	20231030	164400	473632991	1344	1344	1344	1344	0
145	20231030	164300	473632991	1344	1344	1344	1344	0
146	20231030	164200	473632991	1344	1344	1344	1344	0
147	20231030	164100	473632991	1344	1344	1344	1344	0
148	20231030	164000	473632991	1344	1344	1344	1344	0
149	20231030	163900	473632991	1344	1344	1344	1344	0
150	20231030	163800	473632991	1344	1344	1344	1344	0
151	20231030	163700	473632991	1344	1344	1344	1344	0
152	20231030	163600	473632991	1344	1344	1344	1344	23572
153	20231030	163500	473632991	1344	1344	1344	1344	0
154	20231030	163400	473632991	1344	1344	1344	1344	0
155	20231030	163300	473632991	1344	1344	1344	1344	0
156	20231030	163200	473632991	1344	1344	1344	1344	0
157	20231030	163100	473632991	1344	1344	1344	1344	0
158	20231030	163000	473632991	1344	1344	1344	1344	0
159	20231030	162900	473632991	1344	1344	1344	1344	0
160	20231030	162800	473632991	1344	1344	1344	1344	0
161	20231030	162700	473632991	1344	1344	1344	1344	0
162	20231030	162600	473632991	1344	1344	1344	1344	0
163	20231030	162500	473632991	1344	1344	1344	1344	0
164	20231030	162400	473632991	1344	1344	1344	1344	0
165	20231030	162300	473632991	1344	1344	1344	1344	0
166	20231030	162200	473632991	1344	1344	1344	1344	0
167	20231030	162100	473632991	1344	1344	1344	1344	0
168	20231030	162000	473632991	1344	1344	1344	1344	0
169	20231030	161900	473632991	1344	1344	1344	1344	0
170	20231030	161800	473632991	1344	1344	1344	1344	0
171	20231030	161700	473632991	1344	1344	1344	1344	0
172	20231030	161600	473632991	1344	1344	1344	1344	0
173	20231030	161500	473632991	1344	1344	1344	1344	0
174	20231030	161400	473632991	1344	1344	1344	1344	0
175	20231030	161300	473632991	1344	1344	1344	1344	0
176	20231030	161200	473632991	1344	1344	1344	1344	0
177	20231030	161100	473632991	1344	1344	1344	1344	0
178	20231030	161000	473632991	1344	1344	1344	1344	0
179	20231030	160900	473632991	1344	1344	1344	1344	0
180	20231030	160800	473632991	1344	1344	1344	1344	0
181	20231030	160700	473632991	1344	1344	1344	1344	0
182	20231030	160600	473632991	1344	1344	1344	1344	23572
183	20231030	160500	473632991	1344	1344	1344	1344	0
184	20231030	160400	473632991	1344	1344	1344	1344	0
185	20231030	160300	473632991	1344	1344	1344	1344	0
186	20231030	160200	473632991	1344	1344	1344	1344	0
187	20231030	160100	473632991	1344	1344	1344	1344	0
188	20231030	160000	473632991	1344	1344	1344	1344	0
189	20231030	155900	473632991	1344	1344	1344	1344	0
190	20231030	155800	473632991	1344	1344	1344	1344	0
191	20231030	155700	473632991	1344	1344	1344	1344	0
192	20231030	155600	473632991	1344	1344	1344	1344	0
193	20231030	155500	473632991	1344	1344	1344	1344	0
194	20231030	155400	473632991	1344	1344	1344	1344	0
195	20231030	155300	473632991	1344	1344	1344	1344	0
196	20231030	155200	473632991	1344	1344	1344	1344	0
197	20231030	155100	473632991	1344	1344	1344	1344	0
198	20231030	155000	473632991	1344	1344	1344	1344	0
199	20231030	154900	473632991	1344	1344	1344	1344	0
200	20231030	154800	473632991	1344	1344	1344	1344	0
201	20231030	154700	473632991	1344	1344	1344	1344	0
202	20231030	154600	473632991	1344	1344	1344	1344	0
203	20231030	154500	473632991	1344	1344	1344	1344	0
204	20231030	154400	473632991	1344	1344	1344	1344	0
205	20231030	154300	473632991	1344	1344	1344	1344	0
206	20231030	154200	473632991	1344	1344	1344	1344	0
207	20231030	154100	473632991	1344	1344	1344	1344	0
208	20231030	154000	473632991	1344	1344	1344	1344	0
209	20231030	153900	473632991	1344	1344	1344	1344	0
210	20231030	153800	473632991	1344	1344	1344	1344	0
211	20231030	153700	473632991	1344	1344	1344	1344	0
212	20231030	153600	473632991	1344	1344	1344	1344	23572
213	20231030	153500	473632991	1344	1344	1344	1344	0
214	20231030	153400	473632991	1344	1344	1344	1344	0
215	20231030	153300	473632991	1344	1344	1344	1344	0
216	20231030	153200	473632991	1344	1344	1344	1344	0
217	20231030	153100	473632991	1344	1344	1344	1344	0
218	20231030	153000	473632991	1344	1344	1344	1344	23572
219	20231030	152900	441952223	1338	1338	1338	1338	0
220	20231030	152800	441952223	1338	1338	1338	1338	0
221	20231030	152700	441952223	1338	1338	1338	1338	0
222	20231030	152600	441952223	1338	1338	1338	1338	0
223	20231030	152500	441952223	1338	1338	1338	1338	0
224	20231030	152400	441952223	1338	1338	1338	1338	0
225	20231030	152300	441952223	1338	1338	1338	1338	0
226	20231030	152200	441952223	1338	1338	1338	1338	0
227	20231030	152100	441952223	1338	1338	1338	1338	0
228	20231030	152000	441952223	1338	1338	1338	1338	0
229	20231030	151900	441952223	1338	1333	1338	1330	3757
230	20231030	151800	436938145	1333	1333	1333	1333	0
231	20231030	151700	436938145	1333	1334	1334	1333	17
232	20231030	151600	436915477	1334	1334	1335	1334	7858
233	20231030	151500	426431904	1333	1330	1333	1326	1597
234	20231030	151400	424306901	1331	1331	1331	1331	529
235	20231030	151300	423602802	1331	1331	1331	1331	404
236	20231030	151200	423065078	1331	1332	1332	1331	1226
237	20231030	151100	421433271	1334	1334	1334	1334	1
238	20231030	151000	421431937	1331	1331	1331	1331	18
239	20231030	150900	421407979	1334	1334	1334	1334	10
240	20231030	150800	421394639	1334	1334	1334	1334	36
241	20231030	150700	421346615	1331	1331	1331	1331	0
242	20231030	150600	421346615	1331	1332	1332	1331	4095
243	20231030	150500	415893895	1332	1332	1332	1332	10
244	20231030	150400	415880575	1332	1332	1332	1332	150
245	20231030	150300	415680775	1334	1334	1334	1334	0
246	20231030	150200	415680775	1334	1334	1334	1334	20
247	20231030	150100	415654095	1334	1334	1334	1334	0
248	20231030	150000	415654095	1334	1333	1334	1333	100
249	20231030	145900	415520718	1332	1332	1332	1332	0
250	20231030	145800	415520718	1332	1332	1332	1332	159
251	20231030	145700	415308930	1333	1333	1333	1333	7
252	20231030	145600	415299599	1333	1333	1333	1333	1
253	20231030	145500	415298266	1333	1332	1333	1332	418
254	20231030	145400	414741074	1332	1332	1332	1332	2
255	20231030	145300	414738410	1333	1334	1334	1333	236
256	20231030	145200	414423820	1334	1334	1334	1334	0
257	20231030	145100	414423820	1334	1334	1334	1334	1002
258	20231030	145000	413087152	1333	1333	1333	1333	34
259	20231030	144900	413041830	1334	1334	1334	1334	0
260	20231030	144800	413041830	1334	1334	1334	1334	0
261	20231030	144700	413041830	1334	1335	1335	1334	79
262	20231030	144600	412936424	1335	1335	1337	1335	1373
263	20231030	144500	411103437	1335	1335	1335	1335	50
264	20231030	144400	411036687	1337	1337	1337	1337	0
265	20231030	144300	411036687	1337	1337	1337	1337	1
266	20231030	144200	411035350	1337	1337	1337	1337	1
267	20231030	144100	411034013	1336	1336	1336	1336	14
268	20231030	144000	411015309	1336	1336	1336	1336	0
269	20231030	143900	411015309	1336	1336	1336	1336	2
270	20231030	143800	411012637	1336	1335	1336	1335	1263
271	20231030	143700	409326380	1334	1334	1334	1334	200
272	20231030	143600	409059580	1333	1333	1333	1333	0
273	20231030	143500	409059580	1333	1333	1333	1333	35
274	20231030	143400	409012925	1333	1333	1333	1333	73
275	20231030	143300	408915616	1334	1333	1334	1333	189
276	20231030	143200	408663491	1332	1332	1332	1332	0
277	20231030	143100	408663491	1332	1332	1332	1332	140
278	20231030	143000	408477011	1332	1332	1332	1332	90
279	20231030	142900	408357131	1332	1332	1332	1332	5
280	20231030	142800	408350471	1334	1334	1334	1334	200
281	20231030	142700	408083671	1334	1332	1334	1332	1385
282	20231030	142600	406236382	1332	1330	1332	1330	898
283	20231030	142500	405040248	1330	1330	1330	1330	120
284	20231030	142400	404880648	1330	1330	1330	1330	0
285	20231030	142300	404880648	1330	1330	1330	1330	392
286	20231030	142200	404359288	1330	1332	1332	1330	1254
287	20231030	142100	402691462	1332	1332	1332	1332	100
288	20231030	142000	402558262	1329	1329	1329	1329	0
289	20231030	141900	402558262	1329	1330	1330	1329	62
290	20231030	141800	402475823	1330	1330	1330	1330	0
291	20231030	141700	402475823	1330	1331	1331	1330	37
292	20231030	141600	402426596	1331	1331	1331	1331	0
293	20231030	141500	402426596	1331	1331	1331	1331	450
294	20231030	141400	401827646	1331	1331	1331	1331	0
295	20231030	141300	401827646	1331	1331	1331	1331	126
296	20231030	141200	401659940	1331	1331	1331	1331	0
297	20231030	141100	401659940	1331	1331	1331	1331	0
298	20231030	141000	401659940	1331	1331	1331	1331	71
299	20231030	140900	401565439	1332	1332	1332	1332	1
300	20231030	140800	401564107	1331	1331	1331	1331	11
301	20231030	140700	401549466	1332	1334	1334	1332	395
302	20231030	140600	401022742	1334	1334	1334	1334	0
303	20231030	140500	401022742	1334	1334	1334	1334	3
304	20231030	140400	401018740	1334	1334	1334	1334	1
305	20231030	140300	401017406	1326	1326	1326	1326	2
306	20231030	140200	401014754	1334	1334	1334	1334	0
307	20231030	140100	401014754	1334	1334	1334	1334	0
308	20231030	140000	401014754	1334	1334	1334	1334	2
309	20231030	135900	401012086	1334	1334	1334	1334	1
310	20231030	135800	401010752	1326	1326	1326	1326	0
311	20231030	135700	401010752	1326	1326	1326	1326	0
312	20231030	135600	401010752	1326	1326	1326	1326	1
313	20231030	135500	401009426	1326	1334	1334	1326	632
314	20231030	135400	400170162	1334	1334	1334	1334	0
315	20231030	135300	400170162	1334	1334	1334	1334	0
316	20231030	135200	400170162	1334	1334	1334	1334	274
317	20231030	135100	399804646	1335	1335	1335	1335	0
318	20231030	135000	399804646	1335	1335	1335	1335	1
319	20231030	134900	399803311	1335	1335	1335	1335	1
320	20231030	134800	399801976	1327	1327	1327	1327	0
321	20231030	134700	399801976	1327	1327	1327	1327	1
322	20231030	134600	399800649	1330	1330	1330	1330	600
323	20231030	134500	399002649	1330	1330	1330	1330	180
324	20231030	134400	398763249	1330	1330	1330	1330	5
325	20231030	134300	398756599	1330	1330	1330	1330	5
326	20231030	134200	398749949	1335	1335	1335	1335	8
327	20231030	134100	398739269	1326	1329	1329	1326	730
328	20231030	134000	397771184	1330	1330	1330	1330	1010
329	20231030	133900	396427884	1330	1330	1330	1330	0
330	20231030	133800	396427884	1330	1331	1331	1330	27
331	20231030	133700	396391960	1335	1335	1335	1335	10
332	20231030	133600	396378610	1335	1335	1335	1335	122
333	20231030	133500	396215740	1335	1335	1336	1335	1031
334	20231030	133400	394839353	1336	1338	1338	1336	2834
335	20231030	133300	391051823	1338	1338	1338	1338	310
336	20231030	133200	390637043	1340	1340	1340	1340	6
337	20231030	133100	390629003	1340	1340	1340	1340	0
338	20231030	133000	390629003	1340	1339	1340	1339	2
339	20231030	132900	390626324	1340	1340	1340	1339	671
340	20231030	132800	389727787	1340	1340	1340	1340	222
341	20231030	132700	389430307	1340	1340	1340	1340	0
342	20231030	132600	389430307	1340	1343	1343	1339	1290
343	20231030	132500	387700582	1343	1344	1344	1343	576
344	20231030	132400	386926814	1343	1343	1343	1343	53
345	20231030	132300	386855635	1343	1343	1343	1343	0
346	20231030	132200	386855635	1343	1344	1344	1341	649
347	20231030	132100	385983540	1344	1344	1344	1344	156
348	20231030	132000	385773876	1344	1341	1344	1341	41
349	20231030	131900	385718817	1344	1344	1344	1344	5
350	20231030	131800	385712097	1345	1344	1345	1344	38
351	20231030	131700	385661024	1344	1344	1344	1344	69
352	20231030	131600	385568288	1344	1344	1344	1344	966
353	20231030	131500	384269984	1344	1344	1344	1344	85
354	20231030	131400	384155744	1344	1341	1344	1341	50
355	20231030	131300	384088673	1344	1344	1344	1344	73
356	20231030	131200	383990561	1346	1346	1346	1346	100
357	20231030	131100	383855961	1346	1346	1346	1346	1
358	20231030	131000	383854615	1346	1346	1346	1346	1
359	20231030	130900	383853269	1341	1344	1344	1341	30
360	20231030	130800	383813009	1346	1346	1346	1346	0
361	20231030	130700	383813009	1346	1346	1346	1346	95
362	20231030	130600	383685139	1346	1346	1346	1346	584
363	20231030	130500	382899075	1346	1346	1347	1345	4997
364	20231030	130400	376170376	1346	1339	1347	1339	5062
365	20231030	130300	369355206	1339	1339	1339	1339	60
366	20231030	130200	369274866	1340	1341	1341	1340	15
367	20231030	130100	369254761	1341	1344	1344	1341	366
368	20231030	130000	368763466	1345	1344	1345	1344	391
369	20231030	125900	368237575	1346	1345	1346	1345	126
370	20231030	125800	368068057	1346	1346	1346	1346	0
371	20231030	125700	368068057	1346	1346	1346	1346	0
372	20231030	125600	368068057	1346	1344	1346	1344	1244
373	20231030	125500	366394408	1345	1345	1345	1345	477
374	20231030	125400	365752843	1345	1345	1345	1345	1
375	20231030	125300	365751498	1341	1341	1341	1341	0
376	20231030	125200	365751498	1341	1344	1345	1341	2010
377	20231030	125100	363048314	1345	1343	1345	1343	1939
378	20231030	125000	360440592	1342	1340	1342	1340	1061
379	20231030	124900	359016852	1340	1340	1340	1340	452
380	20231030	124800	358411172	1341	1341	1341	1341	168
381	20231030	124700	358185884	1341	1343	1344	1341	29
382	20231030	124600	358146929	1344	1344	1344	1344	15
383	20231030	124500	358126769	1343	1341	1343	1341	1339
384	20231030	124400	356330930	1344	1344	1344	1343	300
385	20231030	124300	355927784	1345	1340	1345	1340	5001
386	20231030	124200	349202578	1340	1340	1341	1340	2029
387	20231030	124100	346482220	1340	1334	1340	1334	11329
388	20231030	124000	331321408	1332	1332	1333	1332	751
389	20231030	123900	330320397	1332	1332	1332	1332	3
390	20231030	123800	330316401	1332	1332	1332	1332	900
391	20231030	123700	329117601	1330	1330	1330	1330	0
392	20231030	123600	329117601	1330	1330	1330	1329	1547
393	20231030	123500	327060121	1330	1330	1330	1330	0
394	20231030	123400	327060121	1330	1330	1330	1330	0
395	20231030	123300	327060121	1330	1330	1330	1330	0
396	20231030	123200	327060121	1330	1330	1330	1330	39
397	20231030	123100	327008251	1330	1330	1330	1330	50
398	20231030	123000	326941751	1330	1330	1330	1330	0
399	20231030	122900	326941751	1330	1330	1330	1330	0
400	20231030	122800	326941751	1330	1330	1330	1330	0
401	20231030	122700	326941751	1330	1328	1330	1328	294
402	20231030	122600	326550733	1327	1327	1327	1327	0
403	20231030	122500	326550733	1327	1328	1328	1327	42
404	20231030	122400	326494997	1328	1328	1328	1328	1100
405	20231030	122300	325034197	1328	1328	1328	1328	101
406	20231030	122200	324900069	1328	1328	1328	1328	334
407	20231030	122100	324456517	1328	1329	1329	1328	1918
408	20231030	122000	321908663	1329	1329	1329	1329	1359
409	20231030	121900	320102552	1329	1328	1329	1328	56
410	20231030	121800	320028183	1328	1329	1329	1328	543
411	20231030	121700	319306965	1330	1330	1330	1330	7
412	20231030	121600	319297655	1330	1330	1330	1330	0
413	20231030	121500	319297655	1330	1330	1330	1330	20
414	20231030	121400	319271055	1330	1330	1330	1330	20
415	20231030	121300	319244455	1330	1330	1330	1330	0
416	20231030	121200	319244455	1330	1330	1330	1330	2111
417	20231030	121100	316436825	1330	1330	1330	1330	1882
418	20231030	121000	313933765	1330	1330	1330	1330	46
419	20231030	120900	313872585	1332	1332	1332	1332	0
420	20231030	120800	313872585	1332	1333	1333	1332	86
421	20231030	120700	313757997	1334	1334	1334	1334	0
422	20231030	120600	313757997	1334	1334	1334	1334	0
423	20231030	120500	313757997	1334	1334	1334	1334	20
424	20231030	120400	313731317	1334	1334	1334	1334	0
425	20231030	120300	313731317	1334	1333	1334	1333	347
426	20231030	120200	313268765	1333	1335	1335	1333	126
427	20231030	120100	313100775	1335	1335	1335	1335	0
428	20231030	120000	313100775	1335	1335	1335	1335	0
429	20231030	115900	313100775	1335	1334	1335	1334	173
430	20231030	115800	312869893	1335	1335	1335	1335	0
431	20231030	115700	312869893	1335	1335	1335	1335	1
432	20231030	115600	312868558	1335	1335	1335	1335	0
433	20231030	115500	312868558	1335	1335	1335	1335	102
434	20231030	115400	312732388	1335	1335	1335	1335	50
435	20231030	115300	312665638	1336	1336	1336	1336	1
436	20231030	115200	312664302	1334	1334	1334	1334	0
437	20231030	115100	312664302	1334	1334	1334	1334	0
438	20231030	115000	312664302	1334	1334	1334	1334	0
439	20231030	114900	312664302	1334	1335	1335	1334	400
440	20231030	114800	312130404	1335	1337	1337	1335	101
441	20231030	114700	311995567	1335	1335	1335	1335	0
442	20231030	114600	311995567	1335	1336	1336	1335	100
443	20231030	114500	311862057	1337	1337	1337	1337	0
444	20231030	114400	311862057	1337	1337	1337	1337	0
445	20231030	114300	311862057	1337	1338	1338	1337	115
446	20231030	114200	311708295	1338	1338	1338	1338	3
447	20231030	114100	311704281	1340	1340	1340	1340	0
448	20231030	114000	311704281	1340	1340	1340	1340	1
449	20231030	113900	311702941	1339	1339	1340	1337	1497
450	20231030	113800	309697221	1339	1338	1339	1338	160
451	20231030	113700	309482991	1338	1339	1340	1338	1677
452	20231030	113600	307237458	1339	1338	1339	1338	750
453	20231030	113500	306233864	1337	1337	1337	1336	750
454	20231030	113400	305231286	1336	1334	1336	1334	4781
455	20231030	113300	298847129	1334	1334	1334	1334	0
456	20231030	113200	298847129	1334	1334	1334	1334	113
457	20231030	113100	298696387	1330	1330	1330	1330	20
458	20231030	113000	298669787	1331	1331	1331	1331	2546
459	20231030	112900	295281061	1335	1335	1335	1335	0
460	20231030	112800	295281061	1335	1335	1335	1335	1
461	20231030	112700	295279726	1331	1334	1334	1331	3383
462	20231030	112600	290766837	1333	1333	1333	1333	907
463	20231030	112500	289557806	1333	1333	1333	1333	1
464	20231030	112400	289556473	1330	1332	1332	1330	100
465	20231030	112300	289423440	1333	1333	1333	1333	0
466	20231030	112200	289423440	1333	1333	1333	1333	75
467	20231030	112100	289323465	1334	1334	1334	1334	1
468	20231030	112000	289322131	1334	1334	1334	1334	10
469	20231030	111900	289308791	1335	1335	1336	1328	2434
470	20231030	111800	286060111	1335	1335	1335	1335	416
471	20231030	111700	285504751	1335	1334	1336	1334	1497
472	20231030	111600	283506229	1333	1332	1333	1327	1092
473	20231030	111500	282050981	1332	1335	1335	1332	12
474	20231030	111400	282034984	1334	1334	1335	1334	1742
475	20231030	111300	279711155	1334	1334	1335	1334	890
476	20231030	111200	278523366	1334	1334	1334	1334	106
477	20231030	111100	278381962	1334	1334	1334	1328	2854
478	20231030	111000	274588808	1330	1330	1334	1330	1020
479	20231030	110900	273232128	1335	1334	1335	1334	334
480	20231030	110800	272786474	1334	1332	1334	1332	3101
481	20231030	110700	268652875	1330	1330	1330	1330	0
482	20231030	110600	268652875	1330	1330	1330	1330	0
483	20231030	110500	268652875	1330	1331	1331	1330	1030
484	20231030	110400	267282484	1332	1331	1332	1331	166
485	20231030	110300	267061407	1332	1329	1332	1329	1010
486	20231030	110200	265717306	1328	1328	1328	1328	3
487	20231030	110100	265713322	1328	1328	1328	1328	0
488	20231030	110000	265713322	1328	1329	1329	1328	150
489	20231030	105900	265514118	1329	1330	1330	1329	63
490	20231030	105800	265430330	1331	1331	1331	1331	865
491	20231030	105700	264279015	1331	1331	1331	1331	500
492	20231030	105600	263613515	1331	1331	1331	1331	396
493	20231030	105500	263086439	1333	1333	1333	1333	0
494	20231030	105400	263086439	1333	1333	1335	1332	4827
495	20231030	105300	256649686	1333	1330	1333	1330	10373
496	20231030	105200	242846445	1330	1330	1330	1330	0
497	20231030	105100	242846445	1330	1330	1330	1330	0
498	20231030	105000	242846445	1330	1327	1330	1325	2698
499	20231030	104900	239263314	1327	1328	1328	1327	500
500	20231030	104800	238599555	1328	1331	1331	1328	1201
501	20231030	104700	237004027	1331	1331	1331	1327	1030
502	20231030	104600	235637097	1330	1327	1330	1327	6128
503	20231030	104500	227494525	1325	1325	1326	1325	1238
504	20231030	104400	225853314	1325	1325	1325	1325	0
505	20231030	104300	225853314	1325	1326	1326	1325	193
506	20231030	104200	225597406	1326	1326	1326	1326	0
507	20231030	104100	225597406	1326	1326	1326	1326	995
508	20231030	104000	224278036	1326	1326	1326	1326	10
509	20231030	103900	224264776	1326	1326	1326	1326	15
510	20231030	103800	224244886	1327	1327	1327	1327	340
511	20231030	103700	223793706	1328	1328	1328	1328	211
512	20231030	103600	223513498	1328	1329	1329	1328	2473
513	20231030	103500	220227335	1329	1326	1329	1326	5033
514	20231030	103400	213547050	1327	1325	1327	1325	1060
515	20231030	103300	212142430	1328	1328	1328	1328	1408
516	20231030	103200	210272606	1328	1328	1328	1328	1160
517	20231030	103100	208732126	1329	1327	1329	1327	603
518	20231030	103000	207931943	1326	1324	1326	1320	7964
519	20231030	102900	197387570	1324	1324	1324	1324	0
520	20231030	102800	197387570	1324	1324	1324	1324	40
521	20231030	102700	197334610	1320	1320	1320	1320	0
522	20231030	102600	197334610	1320	1325	1325	1320	801
523	20231030	102500	196276309	1324	1324	1324	1323	320
524	20231030	102400	195852639	1324	1324	1324	1324	176
525	20231030	102300	195619615	1324	1319	1324	1319	55
526	20231030	102200	195547045	1319	1320	1320	1319	660
527	20231030	102100	194676495	1320	1320	1320	1320	101
528	20231030	102000	194543175	1320	1320	1320	1320	0
529	20231030	101900	194543175	1320	1320	1320	1320	221
530	20231030	101800	194251455	1320	1320	1320	1320	19
531	20231030	101700	194226375	1320	1319	1320	1319	1986
532	20231030	101600	191604955	1320	1322	1322	1320	104
533	20231030	101500	191467561	1323	1325	1325	1323	362
534	20231030	101400	190988003	1326	1326	1326	1326	415
535	20231030	101300	190437713	1325	1327	1327	1325	503
536	20231030	101200	189770970	1328	1326	1328	1326	3826
537	20231030	101100	184694017	1325	1320	1325	1320	8874
538	20231030	101000	172966279	1319	1319	1319	1318	5107
539	20231030	100900	166233146	1318	1312	1318	1312	381
540	20231030	100800	165731474	1312	1317	1317	1312	2000
541	20231030	100700	163101823	1319	1319	1319	1319	0
542	20231030	100600	163101823	1319	1319	1319	1319	1
543	20231030	100500	163100504	1317	1317	1317	1317	18
544	20231030	100400	163076798	1318	1318	1318	1318	10
545	20231030	100300	163063618	1317	1319	1319	1317	1681
546	20231030	100200	160849659	1319	1320	1320	1319	4604
547	20231030	100100	154772398	1320	1323	1323	1320	169
548	20231030	100000	154548866	1323	1323	1323	1323	63
549	20231030	095900	154465517	1323	1321	1323	1320	486
550	20231030	095800	153822896	1324	1322	1324	1321	309
551	20231030	095700	153413921	1323	1323	1326	1321	10765
552	20231030	095600	139164769	1323	1315	1323	1315	2239
553	20231030	095500	136207732	1315	1315	1315	1315	0
554	20231030	095400	136207732	1315	1310	1315	1310	3056
555	20231030	095300	132202404	1310	1310	1310	1310	33
556	20231030	095200	132159174	1309	1309	1309	1309	14
557	20231030	095100	132140848	1314	1314	1314	1314	465
558	20231030	095000	131529838	1314	1314	1314	1314	134
559	20231030	094900	131353762	1314	1313	1314	1313	425
560	20231030	094800	130795386	1312	1309	1312	1309	94
561	20231030	094700	130672080	1309	1309	1309	1309	9
562	20231030	094600	130660299	1309	1309	1309	1309	0
563	20231030	094500	130660299	1309	1310	1310	1309	242
564	20231030	094400	130343516	1309	1312	1312	1309	40
565	20231030	094300	130291096	1308	1308	1308	1308	450
566	20231030	094200	129702496	1308	1313	1314	1308	5466
567	20231030	094100	122552560	1313	1314	1314	1313	21
568	20231030	094000	122524976	1316	1308	1316	1308	294
569	20231030	093900	122140408	1319	1321	1321	1319	14
570	20231030	093800	122121934	1321	1321	1321	1321	1
571	20231030	093700	122120613	1307	1314	1322	1307	881
572	20231030	093600	120965817	1322	1319	1322	1319	201
573	20231030	093500	120700683	1322	1322	1322	1322	202
574	20231030	093400	120433639	1318	1317	1324	1317	670
575	20231030	093300	119547844	1314	1322	1323	1314	381
576	20231030	093200	119044525	1320	1323	1323	1320	452
577	20231030	093100	118447188	1318	1314	1321	1314	1898
578	20231030	093000	115944517	1313	1314	1314	1313	901
579	20231030	092900	114761502	1313	1317	1319	1313	783
580	20231030	092800	113729734	1316	1317	1318	1316	180
581	20231030	092700	113492761	1317	1319	1319	1317	1123
582	20231030	092600	112013708	1319	1322	1323	1315	614
583	20231030	092500	111205239	1323	1322	1324	1320	1440
584	20231030	092400	109304264	1322	1324	1326	1322	8068
585	20231030	092300	98615693	1325	1319	1325	1319	2112
586	20231030	092200	95827225	1320	1314	1320	1314	852
587	20231030	092100	94707517	1314	1314	1314	1313	527
588	20231030	092000	94015356	1315	1310	1315	1309	3177
589	20231030	091900	89853531	1309	1300	1309	1300	3637
590	20231030	091800	85104204	1302	1294	1302	1293	74
591	20231030	091700	85008443	1293	1292	1293	1292	12
592	20231030	091600	84992938	1292	1303	1303	1292	74
593	20231030	091500	84897143	1302	1298	1306	1292	2361
594	20231030	091400	81821638	1301	1297	1301	1290	486
595	20231030	091300	81192175	1290	1290	1290	1290	985
596	20231030	091200	79921525	1288	1290	1290	1286	8261
597	20231030	091100	69282539	1288	1302	1302	1288	20120
598	20231030	091000	43247823	1302	1305	1306	1302	1186
599	20231030	090900	41702867	1307	1307	1307	1307	240
600	20231030	090800	41389187	1307	1307	1307	1307	220
601	20231030	090700	41101647	1307	1308	1308	1307	1338
602	20231030	090600	39351845	1308	1300	1308	1300	6337
603	20231030	090500	31063514	1301	1301	1301	1301	868
604	20231030	090400	29934246	1301	1301	1301	1301	565
605	20231030	090300	29199181	1301	1301	1301	1301	521
606	20231030	090200	28521360	1298	1298	1298	1298	0
607	20231030	090100	28521360	1298	1298	1298	1298	0
608	20231030	090000	28521360	1298	1307	1307	1298	21831