KissMeData/307280/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210300	160665552	1600	1600	1600	1600	1353
3	20231030	210200	160665552	1600	1600	1600	1600	0
4	20231030	210100	160665552	1600	1600	1600	1600	0
5	20231030	210000	160665552	1600	1600	1600	1600	0
6	20231030	205900	160665552	1600	1600	1600	1600	0
7	20231030	205800	160665552	1600	1600	1600	1600	0
8	20231030	205700	160665552	1600	1600	1600	1600	0
9	20231030	205600	160665552	1600	1600	1600	1600	0
10	20231030	205500	160665552	1600	1600	1600	1600	0
11	20231030	205400	160665552	1600	1600	1600	1600	0
12	20231030	205300	160665552	1600	1600	1600	1600	0
13	20231030	205200	160665552	1600	1600	1600	1600	0
14	20231030	205100	160665552	1600	1600	1600	1600	0
15	20231030	205000	160665552	1600	1600	1600	1600	0
16	20231030	204900	160665552	1600	1600	1600	1600	0
17	20231030	204800	160665552	1600	1600	1600	1600	0
18	20231030	204700	160665552	1600	1600	1600	1600	0
19	20231030	204600	160665552	1600	1600	1600	1600	0
20	20231030	204500	160665552	1600	1600	1600	1600	0
21	20231030	204400	160665552	1600	1600	1600	1600	0
22	20231030	204300	160665552	1600	1600	1600	1600	0
23	20231030	204200	160665552	1600	1600	1600	1600	0
24	20231030	204100	160665552	1600	1600	1600	1600	0
25	20231030	204000	160665552	1600	1600	1600	1600	0
26	20231030	203900	160665552	1600	1600	1600	1600	0
27	20231030	203800	160665552	1600	1600	1600	1600	0
28	20231030	203700	160665552	1600	1600	1600	1600	0
29	20231030	203600	160665552	1600	1600	1600	1600	0
30	20231030	203500	160665552	1600	1600	1600	1600	0
31	20231030	203400	160665552	1600	1600	1600	1600	0
32	20231030	203300	160665552	1600	1600	1600	1600	1353
33	20231030	203200	160665552	1600	1600	1600	1600	0
34	20231030	203100	160665552	1600	1600	1600	1600	0
35	20231030	203000	160665552	1600	1600	1600	1600	0
36	20231030	202900	160665552	1600	1600	1600	1600	0
37	20231030	202800	160665552	1600	1600	1600	1600	0
38	20231030	202700	160665552	1600	1600	1600	1600	0
39	20231030	202600	160665552	1600	1600	1600	1600	0
40	20231030	202500	160665552	1600	1600	1600	1600	0
41	20231030	202400	160665552	1600	1600	1600	1600	0
42	20231030	202300	160665552	1600	1600	1600	1600	0
43	20231030	202200	160665552	1600	1600	1600	1600	0
44	20231030	202100	160665552	1600	1600	1600	1600	0
45	20231030	202000	160665552	1600	1600	1600	1600	0
46	20231030	201900	160665552	1600	1600	1600	1600	0
47	20231030	201800	160665552	1600	1600	1600	1600	0
48	20231030	201700	160665552	1600	1600	1600	1600	0
49	20231030	201600	160665552	1600	1600	1600	1600	0
50	20231030	201500	160665552	1600	1600	1600	1600	0
51	20231030	201400	160665552	1600	1600	1600	1600	0
52	20231030	201300	160665552	1600	1600	1600	1600	0
53	20231030	201200	160665552	1600	1600	1600	1600	0
54	20231030	201100	160665552	1600	1600	1600	1600	0
55	20231030	201000	160665552	1600	1600	1600	1600	0
56	20231030	200900	160665552	1600	1600	1600	1600	0
57	20231030	200800	160665552	1600	1600	1600	1600	0
58	20231030	200700	160665552	1600	1600	1600	1600	0
59	20231030	200600	160665552	1600	1600	1600	1600	0
60	20231030	200500	160665552	1600	1600	1600	1600	0
61	20231030	200400	160665552	1600	1600	1600	1600	0
62	20231030	200300	160665552	1600	1600	1600	1600	1353
63	20231030	200200	160665552	1600	1600	1600	1600	0
64	20231030	200100	160665552	1600	1600	1600	1600	0
65	20231030	200000	160665552	1600	1600	1600	1600	0
66	20231030	195900	160665552	1600	1600	1600	1600	0
67	20231030	195800	160665552	1600	1600	1600	1600	0
68	20231030	195700	160665552	1600	1600	1600	1600	0
69	20231030	195600	160665552	1600	1600	1600	1600	0
70	20231030	195500	160665552	1600	1600	1600	1600	0
71	20231030	195400	160665552	1600	1600	1600	1600	0
72	20231030	195300	160665552	1600	1600	1600	1600	0
73	20231030	195200	160665552	1600	1600	1600	1600	0
74	20231030	195100	160665552	1600	1600	1600	1600	0
75	20231030	195000	160665552	1600	1600	1600	1600	0
76	20231030	194900	160665552	1600	1600	1600	1600	0
77	20231030	194800	160665552	1600	1600	1600	1600	0
78	20231030	194700	160665552	1600	1600	1600	1600	0
79	20231030	194600	160665552	1600	1600	1600	1600	0
80	20231030	194500	160665552	1600	1600	1600	1600	0
81	20231030	194400	160665552	1600	1600	1600	1600	0
82	20231030	194300	160665552	1600	1600	1600	1600	0
83	20231030	194200	160665552	1600	1600	1600	1600	0
84	20231030	194100	160665552	1600	1600	1600	1600	0
85	20231030	194000	160665552	1600	1600	1600	1600	0
86	20231030	193900	160665552	1600	1600	1600	1600	0
87	20231030	193800	160665552	1600	1600	1600	1600	0
88	20231030	193700	160665552	1600	1600	1600	1600	0
89	20231030	193600	160665552	1600	1600	1600	1600	0
90	20231030	193500	160665552	1600	1600	1600	1600	0
91	20231030	193400	160665552	1600	1600	1600	1600	0
92	20231030	193300	160665552	1600	1600	1600	1600	1353
93	20231030	193200	160665552	1600	1600	1600	1600	0
94	20231030	193100	160665552	1600	1600	1600	1600	0
95	20231030	193000	160665552	1600	1600	1600	1600	0
96	20231030	192900	160665552	1600	1600	1600	1600	0
97	20231030	192800	160665552	1600	1600	1600	1600	0
98	20231030	192700	160665552	1600	1600	1600	1600	0
99	20231030	192600	160665552	1600	1600	1600	1600	0
100	20231030	192500	160665552	1600	1600	1600	1600	0
101	20231030	192400	160665552	1600	1600	1600	1600	0
102	20231030	192300	160665552	1600	1600	1600	1600	0
103	20231030	192200	160665552	1600	1600	1600	1600	0
104	20231030	192100	160665552	1600	1600	1600	1600	0
105	20231030	192000	160665552	1600	1600	1600	1600	0
106	20231030	191900	160665552	1600	1600	1600	1600	0
107	20231030	191800	160665552	1600	1600	1600	1600	0
108	20231030	191700	160665552	1600	1600	1600	1600	0
109	20231030	191600	160665552	1600	1600	1600	1600	0
110	20231030	191500	160665552	1600	1600	1600	1600	0
111	20231030	191400	160665552	1600	1600	1600	1600	0
112	20231030	191300	160665552	1600	1600	1600	1600	0
113	20231030	191200	160665552	1600	1600	1600	1600	0
114	20231030	191100	160665552	1600	1600	1600	1600	0
115	20231030	191000	160665552	1600	1600	1600	1600	0
116	20231030	190900	160665552	1600	1600	1600	1600	0
117	20231030	190800	160665552	1600	1600	1600	1600	0
118	20231030	190700	160665552	1600	1600	1600	1600	0
119	20231030	190600	160665552	1600	1600	1600	1600	0
120	20231030	190500	160665552	1600	1600	1600	1600	0
121	20231030	190400	160665552	1600	1600	1600	1600	0
122	20231030	190300	160665552	1600	1600	1600	1600	1353
123	20231030	190200	160665552	1600	1600	1600	1600	0
124	20231030	190100	160665552	1600	1600	1600	1600	0
125	20231030	190000	160665552	1600	1600	1600	1600	0
126	20231030	185900	160665552	1600	1600	1600	1600	0
127	20231030	185800	160665552	1600	1600	1600	1600	0
128	20231030	185700	160665552	1600	1600	1600	1600	0
129	20231030	185600	160665552	1600	1600	1600	1600	0
130	20231030	185500	160665552	1600	1600	1600	1600	0
131	20231030	185400	160665552	1600	1600	1600	1600	0
132	20231030	185300	160665552	1600	1600	1600	1600	0
133	20231030	185200	160665552	1600	1600	1600	1600	0
134	20231030	185100	160665552	1600	1600	1600	1600	0
135	20231030	185000	160665552	1600	1600	1600	1600	0
136	20231030	184900	160665552	1600	1600	1600	1600	0
137	20231030	184800	160665552	1600	1600	1600	1600	0
138	20231030	184700	160665552	1600	1600	1600	1600	0
139	20231030	184600	160665552	1600	1600	1600	1600	0
140	20231030	184500	160665552	1600	1600	1600	1600	0
141	20231030	184400	160665552	1600	1600	1600	1600	0
142	20231030	184300	160665552	1600	1600	1600	1600	0
143	20231030	184200	160665552	1600	1600	1600	1600	0
144	20231030	184100	160665552	1600	1600	1600	1600	0
145	20231030	184000	160665552	1600	1600	1600	1600	0
146	20231030	183900	160665552	1600	1600	1600	1600	0
147	20231030	183800	160665552	1600	1600	1600	1600	0
148	20231030	183700	160665552	1600	1600	1600	1600	0
149	20231030	183600	160665552	1600	1600	1600	1600	0
150	20231030	183500	160665552	1600	1600	1600	1600	0
151	20231030	183400	160665552	1600	1600	1600	1600	0
152	20231030	183300	160665552	1600	1600	1600	1600	1353
153	20231030	183200	160665552	1600	1600	1600	1600	0
154	20231030	183100	160665552	1600	1600	1600	1600	0
155	20231030	183000	160665552	1600	1600	1600	1600	0
156	20231030	182900	160665552	1600	1600	1600	1600	0
157	20231030	182800	160665552	1600	1600	1600	1600	0
158	20231030	182700	160665552	1600	1600	1600	1600	0
159	20231030	182600	160665552	1600	1600	1600	1600	0
160	20231030	182500	160665552	1600	1600	1600	1600	0
161	20231030	182400	160665552	1600	1600	1600	1600	0
162	20231030	182300	160665552	1600	1600	1600	1600	0
163	20231030	182200	160665552	1600	1600	1600	1600	0
164	20231030	182100	160665552	1600	1600	1600	1600	0
165	20231030	182000	160665552	1600	1600	1600	1600	0
166	20231030	181900	160665552	1600	1600	1600	1600	0
167	20231030	181800	160665552	1600	1600	1600	1600	0
168	20231030	181700	160665552	1600	1600	1600	1600	0
169	20231030	181600	160665552	1600	1600	1600	1600	0
170	20231030	181500	160665552	1600	1600	1600	1600	0
171	20231030	181400	160665552	1600	1600	1600	1600	0
172	20231030	181300	160665552	1600	1600	1600	1600	0
173	20231030	181200	160665552	1600	1600	1600	1600	0
174	20231030	181100	160665552	1600	1600	1600	1600	0
175	20231030	181000	160665552	1600	1600	1600	1600	0
176	20231030	180900	160665552	1600	1600	1600	1600	0
177	20231030	180800	160665552	1600	1600	1600	1600	0
178	20231030	180700	160665552	1600	1600	1600	1600	0
179	20231030	180600	160665552	1600	1600	1600	1600	0
180	20231030	180500	160665552	1600	1600	1600	1600	0
181	20231030	180400	160665552	1600	1600	1600	1600	0
182	20231030	180300	160665552	1600	1600	1600	1600	1353
183	20231030	180200	160665552	1600	1600	1600	1600	0
184	20231030	180100	160665552	1600	1600	1600	1600	0
185	20231030	180000	160665552	1600	1600	1600	1600	0
186	20231030	175900	160665552	1600	1600	1600	1600	0
187	20231030	175800	160665552	1600	1600	1600	1600	0
188	20231030	175700	160665552	1600	1600	1600	1600	0
189	20231030	175600	160665552	1600	1600	1600	1600	0
190	20231030	175500	160665552	1600	1600	1600	1600	0
191	20231030	175400	160665552	1600	1600	1600	1600	0
192	20231030	175300	160665552	1600	1600	1600	1600	0
193	20231030	175200	160665552	1600	1600	1600	1600	0
194	20231030	175100	160665552	1600	1600	1600	1600	0
195	20231030	175000	160665552	1600	1600	1600	1600	0
196	20231030	174900	160665552	1600	1600	1600	1600	0
197	20231030	174800	160665552	1600	1600	1600	1600	0
198	20231030	174700	160665552	1600	1600	1600	1600	0
199	20231030	174600	160665552	1600	1600	1600	1600	0
200	20231030	174500	160665552	1600	1600	1600	1600	0
201	20231030	174400	160665552	1600	1600	1600	1600	0
202	20231030	174300	160665552	1600	1600	1600	1600	0
203	20231030	174200	160665552	1600	1600	1600	1600	0
204	20231030	174100	160665552	1600	1600	1600	1600	0
205	20231030	174000	160665552	1600	1600	1600	1600	0
206	20231030	173900	160665552	1600	1600	1600	1600	0
207	20231030	173800	160665552	1600	1600	1600	1600	0
208	20231030	173700	160665552	1600	1600	1600	1600	0
209	20231030	173600	160665552	1600	1600	1600	1600	0
210	20231030	173500	160665552	1600	1600	1600	1600	0
211	20231030	173400	160665552	1600	1600	1600	1600	0
212	20231030	173300	160665552	1600	1600	1600	1600	1353
213	20231030	173200	160665552	1600	1600	1600	1600	0
214	20231030	173100	160665552	1600	1600	1600	1600	0
215	20231030	173000	160665552	1600	1600	1600	1600	0
216	20231030	172900	160665552	1600	1600	1600	1600	0
217	20231030	172800	160665552	1600	1600	1600	1600	0
218	20231030	172700	160665552	1600	1600	1600	1600	0
219	20231030	172600	160665552	1600	1600	1600	1600	0
220	20231030	172500	160665552	1600	1600	1600	1600	0
221	20231030	172400	160665552	1600	1600	1600	1600	0
222	20231030	172300	160665552	1600	1600	1600	1600	0
223	20231030	172200	160665552	1600	1600	1600	1600	0
224	20231030	172100	160665552	1600	1600	1600	1600	0
225	20231030	172000	160665552	1600	1600	1600	1600	0
226	20231030	171900	160665552	1600	1600	1600	1600	0
227	20231030	171800	160665552	1600	1600	1600	1600	0
228	20231030	171700	160665552	1600	1600	1600	1600	0
229	20231030	171600	160665552	1600	1600	1600	1600	0
230	20231030	171500	160665552	1600	1600	1600	1600	0
231	20231030	171400	160665552	1600	1600	1600	1600	0
232	20231030	171300	160665552	1600	1600	1600	1600	0
233	20231030	171200	160665552	1600	1600	1600	1600	0
234	20231030	171100	160665552	1600	1600	1600	1600	0
235	20231030	171000	160665552	1600	1600	1600	1600	0
236	20231030	170900	160665552	1600	1600	1600	1600	0
237	20231030	170800	160665552	1600	1600	1600	1600	0
238	20231030	170700	160665552	1600	1600	1600	1600	0
239	20231030	170600	160665552	1600	1600	1600	1600	0
240	20231030	170500	160665552	1600	1600	1600	1600	0
241	20231030	170400	160665552	1600	1600	1600	1600	0
242	20231030	170300	160665552	1600	1600	1600	1600	1353
243	20231030	170200	160665552	1600	1600	1600	1600	0
244	20231030	170100	160665552	1600	1600	1600	1600	0
245	20231030	170000	160665552	1600	1600	1600	1600	0
246	20231030	165900	160665552	1600	1600	1600	1600	0
247	20231030	165800	160665552	1600	1600	1600	1600	0
248	20231030	165700	160665552	1600	1600	1600	1600	0
249	20231030	165600	160665552	1600	1600	1600	1600	0
250	20231030	165500	160665552	1600	1600	1600	1600	0
251	20231030	165400	160665552	1600	1600	1600	1600	0
252	20231030	165300	160665552	1600	1600	1600	1600	0
253	20231030	165200	160665552	1600	1600	1600	1600	0
254	20231030	165100	160665552	1600	1600	1600	1600	0
255	20231030	165000	160665552	1600	1600	1600	1600	0
256	20231030	164900	160665552	1600	1600	1600	1600	0
257	20231030	164800	160665552	1600	1600	1600	1600	0
258	20231030	164700	160665552	1600	1600	1600	1600	0
259	20231030	164600	160665552	1600	1600	1600	1600	0
260	20231030	164500	160665552	1600	1600	1600	1600	0
261	20231030	164400	160665552	1600	1600	1600	1600	0
262	20231030	164300	160665552	1600	1600	1600	1600	0
263	20231030	164200	160665552	1600	1600	1600	1600	0
264	20231030	164100	160665552	1600	1600	1600	1600	0
265	20231030	164000	160665552	1600	1600	1600	1600	0
266	20231030	163900	160665552	1600	1600	1600	1600	0
267	20231030	163800	160665552	1600	1600	1600	1600	0
268	20231030	163700	160665552	1600	1600	1600	1600	0
269	20231030	163600	160665552	1600	1600	1600	1600	0
270	20231030	163500	160665552	1600	1600	1600	1600	0
271	20231030	163400	160665552	1600	1600	1600	1600	0
272	20231030	163300	160665552	1600	1600	1600	1600	1353
273	20231030	163200	160665552	1600	1600	1600	1600	0
274	20231030	163100	160665552	1600	1600	1600	1600	0
275	20231030	163000	160665552	1600	1600	1600	1600	0
276	20231030	162900	160665552	1600	1600	1600	1600	0
277	20231030	162800	160665552	1600	1600	1600	1600	0
278	20231030	162700	160665552	1600	1600	1600	1600	0
279	20231030	162600	160665552	1600	1600	1600	1600	0
280	20231030	162500	160665552	1600	1600	1600	1600	0
281	20231030	162400	160665552	1600	1600	1600	1600	0
282	20231030	162300	160665552	1600	1600	1600	1600	0
283	20231030	162200	160665552	1600	1600	1600	1600	0
284	20231030	162100	160665552	1600	1600	1600	1600	0
285	20231030	162000	160665552	1600	1600	1600	1600	0
286	20231030	161900	160665552	1600	1600	1600	1600	0
287	20231030	161800	160665552	1600	1600	1600	1600	0
288	20231030	161700	160665552	1600	1600	1600	1600	0
289	20231030	161600	160665552	1600	1600	1600	1600	0
290	20231030	161500	160665552	1600	1600	1600	1600	0
291	20231030	161400	160665552	1600	1600	1600	1600	0
292	20231030	161300	160665552	1600	1600	1600	1600	0
293	20231030	161200	160665552	1600	1600	1600	1600	0
294	20231030	161100	160665552	1600	1600	1600	1600	0
295	20231030	161000	160665552	1600	1600	1600	1600	0
296	20231030	160900	160665552	1600	1600	1600	1600	0
297	20231030	160800	160665552	1600	1600	1600	1600	0
298	20231030	160700	160665552	1600	1600	1600	1600	0
299	20231030	160600	160665552	1600	1600	1600	1600	0
300	20231030	160500	160665552	1600	1600	1600	1600	0
301	20231030	160400	160665552	1600	1600	1600	1600	0
302	20231030	160300	160665552	1600	1600	1600	1600	1353
303	20231030	160200	160665552	1600	1600	1600	1600	0
304	20231030	160100	160665552	1600	1600	1600	1600	0
305	20231030	160000	160665552	1600	1600	1600	1600	0
306	20231030	155900	160665552	1600	1600	1600	1600	0
307	20231030	155800	160665552	1600	1600	1600	1600	0
308	20231030	155700	160665552	1600	1600	1600	1600	0
309	20231030	155600	160665552	1600	1600	1600	1600	0
310	20231030	155500	160665552	1600	1600	1600	1600	0
311	20231030	155400	160665552	1600	1600	1600	1600	0
312	20231030	155300	160665552	1600	1600	1600	1600	0
313	20231030	155200	160665552	1600	1600	1600	1600	0
314	20231030	155100	160665552	1600	1600	1600	1600	0
315	20231030	155000	160665552	1600	1600	1600	1600	0
316	20231030	154900	160665552	1600	1600	1600	1600	0
317	20231030	154800	160665552	1600	1600	1600	1600	0
318	20231030	154700	160665552	1600	1600	1600	1600	0
319	20231030	154600	160665552	1600	1600	1600	1600	0
320	20231030	154500	160665552	1600	1600	1600	1600	0
321	20231030	154400	160665552	1600	1600	1600	1600	0
322	20231030	154300	160665552	1600	1600	1600	1600	0
323	20231030	154200	160665552	1600	1600	1600	1600	0
324	20231030	154100	160665552	1600	1600	1600	1600	0
325	20231030	154000	160665552	1600	1600	1600	1600	0
326	20231030	153900	160665552	1600	1600	1600	1600	0
327	20231030	153800	160665552	1600	1600	1600	1600	0
328	20231030	153700	160665552	1600	1600	1600	1600	0
329	20231030	153600	160665552	1600	1600	1600	1600	0
330	20231030	153500	160665552	1600	1600	1600	1600	0
331	20231030	153400	160665552	1600	1600	1600	1600	0
332	20231030	153300	160665552	1600	1600	1600	1600	1353
333	20231030	153200	160665552	1600	1600	1600	1600	0
334	20231030	153100	160665552	1600	1600	1600	1600	0
335	20231030	153000	160665552	1600	1600	1600	1600	1353
336	20231030	152900	158500752	1600	1600	1600	1600	0
337	20231030	152800	158500752	1600	1600	1600	1600	0
338	20231030	152700	158500752	1600	1600	1600	1600	0
339	20231030	152600	158500752	1600	1600	1600	1600	0
340	20231030	152500	158500752	1600	1600	1600	1600	0
341	20231030	152400	158500752	1600	1600	1600	1600	0
342	20231030	152300	158500752	1600	1600	1600	1600	0
343	20231030	152200	158500752	1600	1600	1600	1600	0
344	20231030	152100	158500752	1600	1600	1600	1600	0
345	20231030	152000	158500752	1600	1600	1600	1600	0
346	20231030	151900	158500752	1600	1600	1600	1600	12
347	20231030	151800	158481552	1600	1600	1600	1600	1119
348	20231030	151700	156691152	1599	1599	1599	1599	0
349	20231030	151600	156691152	1599	1597	1599	1597	276
350	20231030	151500	156250125	1598	1598	1600	1585	1159
351	20231030	151400	154401902	1598	1598	1598	1598	12
352	20231030	151300	154382726	1600	1600	1600	1600	3
353	20231030	151200	154377926	1599	1599	1599	1599	3
354	20231030	151100	154373129	1597	1598	1598	1597	70
355	20231030	151000	154261338	1598	1598	1598	1598	21
356	20231030	150900	154227780	1600	1600	1600	1600	0
357	20231030	150800	154227780	1600	1600	1600	1597	86
358	20231030	150700	154090381	1599	1599	1599	1599	87
359	20231030	150600	153951268	1597	1597	1597	1597	0
360	20231030	150500	153951268	1597	1597	1597	1597	4
361	20231030	150400	153944880	1597	1597	1598	1595	125
362	20231030	150300	153745244	1598	1598	1598	1598	0
363	20231030	150200	153745244	1598	1597	1598	1594	202
364	20231030	150100	153423100	1594	1598	1598	1594	156
365	20231030	150000	153174312	1598	1595	1598	1595	159
366	20231030	145900	152920387	1597	1596	1597	1594	205
367	20231030	145800	152593393	1598	1597	1598	1597	53
368	20231030	145700	152508719	1594	1598	1598	1594	570
369	20231030	145600	151599854	1597	1597	1597	1597	0
370	20231030	145500	151599854	1597	1597	1597	1597	20
371	20231030	145400	151567914	1596	1594	1597	1594	191
372	20231030	145300	151263183	1596	1596	1596	1596	64
373	20231030	145200	151161039	1597	1596	1597	1596	105
374	20231030	145100	150993449	1597	1597	1597	1596	140
375	20231030	145000	150769987	1595	1597	1600	1595	883
376	20231030	144900	149357973	1597	1597	1597	1597	0
377	20231030	144800	149357973	1597	1597	1597	1597	1
378	20231030	144700	149356376	1596	1596	1596	1596	18
379	20231030	144600	149327648	1595	1595	1595	1595	55
380	20231030	144500	149239923	1595	1594	1595	1594	79
381	20231030	144400	149113929	1593	1592	1594	1592	238
382	20231030	144300	148734927	1595	1595	1595	1595	79
383	20231030	144200	148608922	1592	1592	1595	1591	112
384	20231030	144100	148430349	1598	1596	1598	1593	413
385	20231030	144000	147771177	1596	1593	1596	1593	125
386	20231030	143900	147571856	1598	1593	1598	1593	2
387	20231030	143800	147568665	1600	1597	1600	1597	171
388	20231030	143700	147295405	1597	1593	1597	1593	120
389	20231030	143600	147104031	1595	1594	1595	1591	186
390	20231030	143500	146807622	1594	1593	1594	1593	68
391	20231030	143400	146699297	1595	1595	1595	1595	1
392	20231030	143300	146697702	1594	1593	1594	1593	4
393	20231030	143200	146691327	1598	1599	1600	1597	92
394	20231030	143100	146544246	1600	1599	1600	1599	20
395	20231030	143000	146512265	1599	1595	1600	1595	156
396	20231030	142900	146263288	1598	1595	1598	1595	363
397	20231030	142800	145683952	1595	1595	1595	1595	1
398	20231030	142700	145682357	1592	1591	1592	1591	49
399	20231030	142600	145604359	1590	1589	1590	1589	9
400	20231030	142500	145590054	1590	1588	1590	1585	79
401	20231030	142400	145464527	1586	1592	1592	1585	45
402	20231030	142300	145393128	1584	1587	1593	1584	1141
403	20231030	142200	143579670	1582	1591	1591	1582	75
404	20231030	142100	143460398	1598	1599	1599	1598	70
405	20231030	142000	143348500	1600	1595	1600	1594	636
406	20231030	141900	142332267	1596	1596	1596	1596	27
407	20231030	141800	142289175	1588	1593	1593	1588	111
408	20231030	141700	142112686	1597	1592	1597	1592	3
409	20231030	141600	142107901	1598	1598	1598	1598	0
410	20231030	141500	142107901	1598	1589	1598	1589	14
411	20231030	141400	142085646	1598	1590	1598	1590	5
412	20231030	141300	142077682	1594	1594	1594	1589	117
413	20231030	141200	141891416	1599	1600	1600	1599	463
414	20231030	141100	141150929	1600	1593	1600	1593	2667
415	20231030	141000	136886008	1593	1592	1593	1592	47
416	20231030	140900	136811156	1592	1591	1592	1591	4
417	20231030	140800	136804791	1591	1590	1591	1590	20
418	20231030	140700	136772974	1590	1590	1590	1590	6
419	20231030	140600	136763434	1590	1590	1590	1590	0
420	20231030	140500	136763434	1590	1590	1590	1590	0
421	20231030	140400	136763434	1590	1590	1590	1590	11
422	20231030	140300	136745944	1590	1590	1590	1590	0
423	20231030	140200	136745944	1590	1590	1590	1590	0
424	20231030	140100	136745944	1590	1589	1590	1589	652
425	20231030	140000	135709282	1589	1589	1589	1589	132
426	20231030	135900	135499534	1589	1589	1589	1589	0
427	20231030	135800	135499534	1589	1589	1589	1589	97
428	20231030	135700	135345401	1587	1587	1587	1587	0
429	20231030	135600	135345401	1587	1587	1587	1587	30
430	20231030	135500	135297791	1589	1589	1589	1589	0
431	20231030	135400	135297791	1589	1589	1589	1589	11
432	20231030	135300	135280312	1589	1589	1589	1589	0
433	20231030	135200	135280312	1589	1589	1589	1589	0
434	20231030	135100	135280312	1589	1589	1589	1589	0
435	20231030	135000	135280312	1589	1589	1589	1589	0
436	20231030	134900	135280312	1589	1589	1589	1589	0
437	20231030	134800	135280312	1589	1589	1589	1589	0
438	20231030	134700	135280312	1589	1589	1589	1589	0
439	20231030	134600	135280312	1589	1589	1589	1589	0
440	20231030	134500	135280312	1589	1589	1589	1589	0
441	20231030	134400	135280312	1589	1589	1589	1589	0
442	20231030	134300	135280312	1589	1589	1589	1589	1
443	20231030	134200	135278723	1587	1587	1587	1587	27
444	20231030	134100	135235874	1590	1587	1590	1586	111
445	20231030	134000	135059711	1590	1590	1590	1590	0
446	20231030	133900	135059711	1590	1590	1590	1590	0
447	20231030	133800	135059711	1590	1590	1590	1590	0
448	20231030	133700	135059711	1590	1590	1590	1590	0
449	20231030	133600	135059711	1590	1590	1590	1590	0
450	20231030	133500	135059711	1590	1590	1590	1590	0
451	20231030	133400	135059711	1590	1590	1590	1590	0
452	20231030	133300	135059711	1590	1590	1590	1590	1111
453	20231030	133200	133293221	1590	1590	1590	1590	0
454	20231030	133100	133293221	1590	1590	1590	1590	0
455	20231030	133000	133293221	1590	1590	1590	1590	0
456	20231030	132900	133293221	1590	1585	1590	1580	8894
457	20231030	132800	119220816	1586	1586	1586	1586	0
458	20231030	132700	119220816	1586	1586	1586	1586	11
459	20231030	132600	119203370	1585	1585	1585	1585	0
460	20231030	132500	119203370	1585	1585	1585	1585	0
461	20231030	132400	119203370	1585	1585	1585	1585	4
462	20231030	132300	119197030	1586	1589	1589	1585	39
463	20231030	132200	119135168	1589	1589	1589	1589	11
464	20231030	132100	119117689	1589	1589	1589	1589	0
465	20231030	132000	119117689	1589	1589	1589	1589	682
466	20231030	131900	118033991	1589	1589	1589	1589	0
467	20231030	131800	118033991	1589	1589	1589	1589	0
468	20231030	131700	118033991	1589	1586	1589	1586	617
469	20231030	131600	117055258	1589	1589	1589	1589	0
470	20231030	131500	117055258	1589	1589	1589	1589	11
471	20231030	131400	117037779	1589	1589	1589	1589	11
472	20231030	131300	117020300	1589	1589	1589	1589	11
473	20231030	131200	117002821	1589	1589	1589	1589	26
474	20231030	131100	116961507	1589	1589	1589	1589	11
475	20231030	131000	116944028	1587	1587	1587	1587	1
476	20231030	130900	116942441	1589	1589	1589	1589	11
477	20231030	130800	116924962	1588	1588	1588	1588	0
478	20231030	130700	116924962	1588	1588	1588	1588	0
479	20231030	130600	116924962	1588	1588	1588	1588	11
480	20231030	130500	116907494	1589	1589	1589	1589	0
481	20231030	130400	116907494	1589	1589	1589	1589	0
482	20231030	130300	116907494	1589	1584	1589	1584	302
483	20231030	130200	116428626	1583	1579	1583	1579	3057
484	20231030	130100	111598520	1580	1573	1580	1573	6747
485	20231030	130000	100972029	1573	1573	1573	1573	0
486	20231030	125900	100972029	1573	1573	1573	1573	14
487	20231030	125800	100950007	1573	1573	1573	1573	14
488	20231030	125700	100927985	1573	1573	1573	1573	7
489	20231030	125600	100916974	1573	1573	1573	1573	7
490	20231030	125500	100905963	1573	1573	1573	1573	7
491	20231030	125400	100894952	1573	1573	1573	1573	0
492	20231030	125300	100894952	1573	1573	1573	1573	7
493	20231030	125200	100883941	1573	1573	1573	1573	0
494	20231030	125100	100883941	1573	1573	1573	1573	8
495	20231030	125000	100871357	1573	1573	1573	1573	9
496	20231030	124900	100857200	1573	1572	1573	1572	3063
497	20231030	124800	96040740	1572	1572	1572	1572	11
498	20231030	124700	96023448	1572	1572	1572	1572	0
499	20231030	124600	96023448	1572	1572	1572	1572	1
500	20231030	124500	96021876	1571	1571	1571	1571	0
501	20231030	124400	96021876	1571	1572	1572	1571	27
502	20231030	124300	95979448	1572	1572	1572	1572	0
503	20231030	124200	95979448	1572	1572	1572	1572	11
504	20231030	124100	95962156	1572	1572	1572	1572	50
505	20231030	124000	95883556	1572	1572	1572	1572	0
506	20231030	123900	95883556	1572	1572	1572	1572	0
507	20231030	123800	95883556	1572	1572	1572	1572	11
508	20231030	123700	95866264	1572	1572	1572	1572	0
509	20231030	123600	95866264	1572	1572	1572	1572	0
510	20231030	123500	95866264	1572	1571	1572	1571	37
511	20231030	123400	95808136	1571	1571	1571	1571	54
512	20231030	123300	95723302	1571	1571	1571	1571	93
513	20231030	123200	95577199	1571	1571	1571	1571	0
514	20231030	123100	95577199	1571	1571	1571	1571	0
515	20231030	123000	95577199	1571	1571	1571	1571	0
516	20231030	122900	95577199	1571	1571	1571	1571	0
517	20231030	122800	95577199	1571	1571	1571	1571	1
518	20231030	122700	95575628	1566	1566	1566	1566	0
519	20231030	122600	95575628	1566	1566	1566	1566	0
520	20231030	122500	95575628	1566	1566	1566	1566	0
521	20231030	122400	95575628	1566	1566	1566	1566	0
522	20231030	122300	95575628	1566	1567	1567	1566	16
523	20231030	122200	95550568	1568	1568	1571	1568	8
524	20231030	122100	95538021	1568	1569	1569	1568	33
525	20231030	122000	95486255	1569	1569	1569	1569	0
526	20231030	121900	95486255	1569	1571	1571	1569	11
527	20231030	121800	95468986	1567	1567	1567	1567	0
528	20231030	121700	95468986	1567	1567	1567	1567	0
529	20231030	121600	95468986	1567	1567	1567	1567	0
530	20231030	121500	95468986	1567	1567	1567	1567	0
531	20231030	121400	95468986	1567	1567	1567	1567	0
532	20231030	121300	95468986	1567	1567	1567	1567	0
533	20231030	121200	95468986	1567	1567	1567	1567	44
534	20231030	121100	95400038	1572	1572	1572	1572	0
535	20231030	121000	95400038	1572	1572	1572	1572	0
536	20231030	120900	95400038	1572	1572	1572	1572	0
537	20231030	120800	95400038	1572	1572	1572	1572	0
538	20231030	120700	95400038	1572	1572	1572	1572	0
539	20231030	120600	95400038	1572	1572	1572	1572	0
540	20231030	120500	95400038	1572	1572	1572	1572	0
541	20231030	120400	95400038	1572	1572	1572	1572	0
542	20231030	120300	95400038	1572	1572	1572	1572	0
543	20231030	120200	95400038	1572	1572	1572	1572	0
544	20231030	120100	95400038	1572	1572	1572	1572	0
545	20231030	120000	95400038	1572	1572	1572	1572	4
546	20231030	115900	95393750	1572	1572	1572	1572	0
547	20231030	115800	95393750	1572	1571	1572	1571	2896
548	20231030	115700	90843957	1571	1571	1571	1571	0
549	20231030	115600	90843957	1571	1571	1571	1571	0
550	20231030	115500	90843957	1571	1571	1571	1571	0
551	20231030	115400	90843957	1571	1571	1571	1571	0
552	20231030	115300	90843957	1571	1571	1571	1560	130
553	20231030	115200	90640770	1571	1571	1571	1571	0
554	20231030	115100	90640770	1571	1567	1571	1567	51
555	20231030	115000	90560845	1572	1572	1572	1572	0
556	20231030	114900	90560845	1572	1572	1572	1572	0
557	20231030	114800	90560845	1572	1572	1572	1572	0
558	20231030	114700	90560845	1572	1572	1572	1572	0
559	20231030	114600	90560845	1572	1571	1572	1571	23
560	20231030	114500	90524705	1572	1572	1572	1572	0
561	20231030	114400	90524705	1572	1572	1572	1572	0
562	20231030	114300	90524705	1572	1572	1572	1572	0
563	20231030	114200	90524705	1572	1572	1572	1572	0
564	20231030	114100	90524705	1572	1572	1572	1572	0
565	20231030	114000	90524705	1572	1572	1572	1572	0
566	20231030	113900	90524705	1572	1572	1572	1572	0
567	20231030	113800	90524705	1572	1572	1572	1572	0
568	20231030	113700	90524705	1572	1572	1572	1572	0
569	20231030	113600	90524705	1572	1572	1572	1572	0
570	20231030	113500	90524705	1572	1568	1572	1567	122
571	20231030	113400	90333411	1572	1571	1572	1571	13
572	20231030	113300	90312985	1572	1572	1572	1572	0
573	20231030	113200	90312985	1572	1572	1572	1572	0
574	20231030	113100	90312985	1572	1572	1572	1572	0
575	20231030	113000	90312985	1572	1572	1572	1572	0
576	20231030	112900	90312985	1572	1572	1572	1572	0
577	20231030	112800	90312985	1572	1572	1572	1572	0
578	20231030	112700	90312985	1572	1572	1572	1572	0
579	20231030	112600	90312985	1572	1572	1572	1572	0
580	20231030	112500	90312985	1572	1572	1572	1572	0
581	20231030	112400	90312985	1572	1572	1572	1572	0
582	20231030	112300	90312985	1572	1572	1572	1572	0
583	20231030	112200	90312985	1572	1571	1572	1571	12
584	20231030	112100	90294129	1571	1571	1571	1571	0
585	20231030	112000	90294129	1571	1571	1571	1571	2
586	20231030	111900	90290987	1572	1572	1572	1572	0
587	20231030	111800	90290987	1572	1572	1572	1572	0
588	20231030	111700	90290987	1572	1571	1572	1571	11
589	20231030	111600	90273705	1571	1571	1571	1571	0
590	20231030	111500	90273705	1571	1571	1571	1571	0
591	20231030	111400	90273705	1571	1571	1571	1571	10
592	20231030	111300	90257995	1572	1571	1572	1571	5
593	20231030	111200	90250139	1571	1571	1571	1571	0
594	20231030	111100	90250139	1571	1571	1571	1571	0
595	20231030	111000	90250139	1571	1571	1571	1571	15
596	20231030	110900	90226574	1571	1572	1572	1571	10
597	20231030	110800	90210863	1572	1571	1572	1571	133
598	20231030	110700	90001896	1571	1571	1571	1571	0
599	20231030	110600	90001896	1571	1571	1571	1571	0
600	20231030	110500	90001896	1571	1571	1571	1571	0
601	20231030	110400	90001896	1571	1571	1571	1571	0
602	20231030	110300	90001896	1571	1571	1571	1571	1
603	20231030	110200	90000325	1569	1569	1569	1569	0
604	20231030	110100	90000325	1569	1569	1569	1569	3
605	20231030	110000	89995618	1572	1572	1572	1572	0
606	20231030	105900	89995618	1572	1572	1572	1572	0
607	20231030	105800	89995618	1572	1572	1572	1572	1
608	20231030	105700	89994046	1571	1571	1571	1571	21
609	20231030	105600	89961055	1572	1577	1577	1572	23
610	20231030	105500	89924884	1570	1570	1570	1570	567
611	20231030	105400	89034694	1570	1570	1570	1570	0
612	20231030	105300	89034694	1570	1570	1570	1570	365
613	20231030	105200	88461644	1570	1570	1570	1570	0
614	20231030	105100	88461644	1570	1570	1570	1570	0
615	20231030	105000	88461644	1570	1570	1570	1570	0
616	20231030	104900	88461644	1570	1570	1570	1570	0
617	20231030	104800	88461644	1570	1570	1570	1570	13
618	20231030	104700	88441234	1570	1577	1577	1570	623
619	20231030	104600	87463116	1570	1570	1570	1570	273
620	20231030	104500	87034506	1570	1570	1570	1570	1000
621	20231030	104400	85464506	1577	1575	1577	1570	1216
622	20231030	104300	83554106	1570	1570	1570	1570	335
623	20231030	104200	83028156	1570	1570	1570	1570	650
624	20231030	104100	82007656	1570	1570	1570	1570	1
625	20231030	104000	82006086	1570	1570	1570	1570	6
626	20231030	103900	81996666	1570	1570	1570	1570	3
627	20231030	103800	81991956	1570	1570	1570	1570	2
628	20231030	103700	81988816	1570	1570	1570	1570	2
629	20231030	103600	81985676	1570	1567	1570	1567	301
630	20231030	103500	81514006	1570	1570	1570	1570	5000
631	20231030	103400	73664006	1567	1570	1570	1567	5042
632	20231030	103300	65748192	1566	1566	1566	1566	5
633	20231030	103200	65740362	1569	1569	1569	1569	0
634	20231030	103100	65740362	1569	1568	1569	1568	2265
635	20231030	103000	62186846	1564	1565	1565	1564	479
636	20231030	102900	61437212	1564	1564	1564	1564	0
637	20231030	102800	61437212	1564	1564	1564	1564	106
638	20231030	102700	61271428	1564	1564	1564	1564	116
639	20231030	102600	61090004	1564	1564	1564	1564	1
640	20231030	102500	61088440	1563	1562	1563	1562	222
641	20231030	102400	60741546	1562	1562	1562	1562	0
642	20231030	102300	60741546	1562	1562	1562	1562	1
643	20231030	102200	60739984	1559	1559	1559	1559	0
644	20231030	102100	60739984	1559	1559	1559	1559	145
645	20231030	102000	60513929	1559	1559	1559	1559	0
646	20231030	101900	60513929	1559	1559	1559	1559	0
647	20231030	101800	60513929	1559	1559	1559	1559	0
648	20231030	101700	60513929	1559	1559	1559	1559	1
649	20231030	101600	60512370	1559	1559	1559	1559	0
650	20231030	101500	60512370	1559	1559	1559	1559	0
651	20231030	101400	60512370	1559	1559	1559	1559	0
652	20231030	101300	60512370	1559	1559	1559	1559	0
653	20231030	101200	60512370	1559	1559	1559	1559	0
654	20231030	101100	60512370	1559	1559	1559	1559	0
655	20231030	101000	60512370	1559	1559	1559	1559	0
656	20231030	100900	60512370	1559	1559	1559	1559	0
657	20231030	100800	60512370	1559	1559	1559	1559	2
658	20231030	100700	60509252	1557	1560	1560	1557	4381
659	20231030	100600	53674898	1560	1560	1560	1560	5000
660	20231030	100500	45874898	1555	1555	1555	1555	5274
661	20231030	100400	37673828	1555	1555	1555	1555	0
662	20231030	100300	37673828	1555	1555	1555	1555	0
663	20231030	100200	37673828	1555	1555	1555	1555	0
664	20231030	100100	37673828	1555	1556	1556	1555	40
665	20231030	100000	37611627	1555	1555	1555	1555	0
666	20231030	095900	37611627	1555	1568	1568	1554	10137
667	20231030	095800	21854094	1568	1568	1568	1568	0
668	20231030	095700	21854094	1568	1568	1568	1568	1
669	20231030	095600	21852526	1568	1568	1568	1568	1
670	20231030	095500	21850958	1562	1562	1562	1562	0
671	20231030	095400	21850958	1562	1562	1562	1562	0
672	20231030	095300	21850958	1562	1562	1562	1562	0
673	20231030	095200	21850958	1562	1562	1562	1562	0
674	20231030	095100	21850958	1562	1562	1562	1562	0
675	20231030	095000	21850958	1562	1561	1562	1561	205
676	20231030	094900	21530946	1560	1560	1560	1560	87
677	20231030	094800	21395226	1560	1560	1560	1560	0
678	20231030	094700	21395226	1560	1560	1560	1560	5
679	20231030	094600	21387426	1558	1558	1558	1558	0
680	20231030	094500	21387426	1558	1558	1558	1558	0
681	20231030	094400	21387426	1558	1558	1558	1558	2533
682	20231030	094300	17441012	1558	1558	1558	1558	817
683	20231030	094200	16168126	1561	1561	1561	1561	1
684	20231030	094100	16166565	1561	1561	1561	1561	1
685	20231030	094000	16165004	1561	1561	1561	1561	10
686	20231030	093900	16149394	1568	1568	1568	1568	0
687	20231030	093800	16149394	1568	1568	1568	1568	30
688	20231030	093700	16102354	1569	1569	1569	1569	0
689	20231030	093600	16102354	1569	1569	1569	1569	0
690	20231030	093500	16102354	1569	1569	1569	1569	0
691	20231030	093400	16102354	1569	1569	1569	1569	0
692	20231030	093300	16102354	1569	1569	1569	1569	0
693	20231030	093200	16102354	1569	1569	1569	1569	0
694	20231030	093100	16102354	1569	1569	1569	1569	1
695	20231030	093000	16100785	1559	1559	1559	1559	1
696	20231030	092900	16099226	1563	1564	1564	1563	6000
697	20231030	092800	6720664	1565	1565	1566	1565	5
698	20231030	092700	6712837	1569	1569	1569	1569	5
699	20231030	092600	6704992	1574	1574	1574	1574	0
700	20231030	092500	6704992	1574	1574	1574	1574	0
701	20231030	092400	6704992	1574	1574	1574	1574	1279
702	20231030	092300	4691846	1575	1573	1575	1572	117
703	20231030	092200	4507698	1574	1569	1574	1569	139
704	20231030	092100	4289536	1567	1567	1567	1567	0
705	20231030	092000	4289536	1567	1566	1567	1566	135
706	20231030	091900	4078076	1562	1561	1562	1561	465
707	20231030	091800	3351947	1560	1560	1560	1560	54
708	20231030	091700	3267707	1559	1559	1559	1559	84
709	20231030	091600	3136751	1558	1558	1558	1558	15
710	20231030	091500	3113381	1558	1558	1558	1558	50
711	20231030	091400	3035481	1559	1559	1559	1559	23
712	20231030	091300	2999624	1559	1559	1559	1559	0
713	20231030	091200	2999624	1559	1558	1559	1558	7
714	20231030	091100	2988714	1558	1558	1558	1558	7
715	20231030	091000	2977808	1559	1555	1559	1555	77
716	20231030	090900	2857913	1552	1555	1555	1552	114
717	20231030	090800	2680711	1554	1561	1561	1554	1319
718	20231030	090700	630362	1562	1562	1562	1562	0
719	20231030	090600	630362	1562	1562	1562	1560	57
720	20231030	090500	541331	1562	1562	1562	1562	7
721	20231030	090400	530397	1562	1562	1562	1562	7
722	20231030	090300	519463	1562	1562	1562	1562	7
723	20231030	090200	508529	1561	1561	1561	1561	7
724	20231030	090100	497602	1560	1560	1560	1560	30
725	20231030	090000	450802	1560	1554	1560	1554	290