KissMeData/032350/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190600	5799912220	9760	9760	9760	9760	24888
3	20231023	190500	5799912220	9760	9760	9760	9760	0
4	20231023	190400	5799912220	9760	9760	9760	9760	0
5	20231023	190300	5799912220	9760	9760	9760	9760	0
6	20231023	190200	5799912220	9760	9760	9760	9760	0
7	20231023	190100	5799912220	9760	9760	9760	9760	0
8	20231023	190000	5799912220	9760	9760	9760	9760	0
9	20231023	185900	5799912220	9760	9760	9760	9760	0
10	20231023	185800	5799912220	9760	9760	9760	9760	0
11	20231023	185700	5799912220	9760	9760	9760	9760	0
12	20231023	185600	5799912220	9760	9760	9760	9760	0
13	20231023	185500	5799912220	9760	9760	9760	9760	0
14	20231023	185400	5799912220	9760	9760	9760	9760	0
15	20231023	185300	5799912220	9760	9760	9760	9760	0
16	20231023	185200	5799912220	9760	9760	9760	9760	0
17	20231023	185100	5799912220	9760	9760	9760	9760	0
18	20231023	185000	5799912220	9760	9760	9760	9760	0
19	20231023	184900	5799912220	9760	9760	9760	9760	0
20	20231023	184800	5799912220	9760	9760	9760	9760	0
21	20231023	184700	5799912220	9760	9760	9760	9760	0
22	20231023	184600	5799912220	9760	9760	9760	9760	0
23	20231023	184500	5799912220	9760	9760	9760	9760	0
24	20231023	184400	5799912220	9760	9760	9760	9760	0
25	20231023	184300	5799912220	9760	9760	9760	9760	0
26	20231023	184200	5799912220	9760	9760	9760	9760	0
27	20231023	184100	5799912220	9760	9760	9760	9760	0
28	20231023	184000	5799912220	9760	9760	9760	9760	0
29	20231023	183900	5799912220	9760	9760	9760	9760	0
30	20231023	183800	5799912220	9760	9760	9760	9760	0
31	20231023	183700	5799912220	9760	9760	9760	9760	0
32	20231023	183600	5799912220	9760	9760	9760	9760	24888
33	20231023	183500	5799912220	9760	9760	9760	9760	0
34	20231023	183400	5799912220	9760	9760	9760	9760	0
35	20231023	183300	5799912220	9760	9760	9760	9760	0
36	20231023	183200	5799912220	9760	9760	9760	9760	0
37	20231023	183100	5799912220	9760	9760	9760	9760	0
38	20231023	183000	5799912220	9760	9760	9760	9760	0
39	20231023	182900	5799912220	9760	9760	9760	9760	0
40	20231023	182800	5799912220	9760	9760	9760	9760	0
41	20231023	182700	5799912220	9760	9760	9760	9760	0
42	20231023	182600	5799912220	9760	9760	9760	9760	0
43	20231023	182500	5799912220	9760	9760	9760	9760	0
44	20231023	182400	5799912220	9760	9760	9760	9760	0
45	20231023	182300	5799912220	9760	9760	9760	9760	0
46	20231023	182200	5799912220	9760	9760	9760	9760	0
47	20231023	182100	5799912220	9760	9760	9760	9760	0
48	20231023	182000	5799912220	9760	9760	9760	9760	0
49	20231023	181900	5799912220	9760	9760	9760	9760	0
50	20231023	181800	5799912220	9760	9760	9760	9760	0
51	20231023	181700	5799912220	9760	9760	9760	9760	0
52	20231023	181600	5799912220	9760	9760	9760	9760	0
53	20231023	181500	5799912220	9760	9760	9760	9760	0
54	20231023	181400	5799912220	9760	9760	9760	9760	0
55	20231023	181300	5799912220	9760	9760	9760	9760	0
56	20231023	181200	5799912220	9760	9760	9760	9760	0
57	20231023	181100	5799912220	9760	9760	9760	9760	0
58	20231023	181000	5799912220	9760	9760	9760	9760	0
59	20231023	180900	5799912220	9760	9760	9760	9760	0
60	20231023	180800	5799912220	9760	9760	9760	9760	0
61	20231023	180700	5799912220	9760	9760	9760	9760	0
62	20231023	180600	5799912220	9760	9760	9760	9760	24888
63	20231023	180500	5799912220	9760	9760	9760	9760	0
64	20231023	180400	5799912220	9760	9760	9760	9760	0
65	20231023	180300	5799912220	9760	9760	9760	9760	0
66	20231023	180200	5799912220	9760	9760	9760	9760	0
67	20231023	180100	5799912220	9760	9760	9760	9760	0
68	20231023	180000	5799912220	9760	9760	9760	9760	0
69	20231023	175900	5799912220	9760	9760	9760	9760	0
70	20231023	175800	5799912220	9760	9760	9760	9760	0
71	20231023	175700	5799912220	9760	9760	9760	9760	0
72	20231023	175600	5799912220	9760	9760	9760	9760	0
73	20231023	175500	5799912220	9760	9760	9760	9760	0
74	20231023	175400	5799912220	9760	9760	9760	9760	0
75	20231023	175300	5799912220	9760	9760	9760	9760	0
76	20231023	175200	5799912220	9760	9760	9760	9760	0
77	20231023	175100	5799912220	9760	9760	9760	9760	0
78	20231023	175000	5799912220	9760	9760	9760	9760	0
79	20231023	174900	5799912220	9760	9760	9760	9760	0
80	20231023	174800	5799912220	9760	9760	9760	9760	0
81	20231023	174700	5799912220	9760	9760	9760	9760	0
82	20231023	174600	5799912220	9760	9760	9760	9760	0
83	20231023	174500	5799912220	9760	9760	9760	9760	0
84	20231023	174400	5799912220	9760	9760	9760	9760	0
85	20231023	174300	5799912220	9760	9760	9760	9760	0
86	20231023	174200	5799912220	9760	9760	9760	9760	0
87	20231023	174100	5799912220	9760	9760	9760	9760	0
88	20231023	174000	5799912220	9760	9760	9760	9760	0
89	20231023	173900	5799912220	9760	9760	9760	9760	0
90	20231023	173800	5799912220	9760	9760	9760	9760	0
91	20231023	173700	5799912220	9760	9760	9760	9760	0
92	20231023	173600	5799912220	9760	9760	9760	9760	24888
93	20231023	173500	5799912220	9760	9760	9760	9760	0
94	20231023	173400	5799912220	9760	9760	9760	9760	0
95	20231023	173300	5799912220	9760	9760	9760	9760	0
96	20231023	173200	5799912220	9760	9760	9760	9760	0
97	20231023	173100	5799912220	9760	9760	9760	9760	0
98	20231023	173000	5799912220	9760	9760	9760	9760	0
99	20231023	172900	5799912220	9760	9760	9760	9760	0
100	20231023	172800	5799912220	9760	9760	9760	9760	0
101	20231023	172700	5799912220	9760	9760	9760	9760	0
102	20231023	172600	5799912220	9760	9760	9760	9760	0
103	20231023	172500	5799912220	9760	9760	9760	9760	0
104	20231023	172400	5799912220	9760	9760	9760	9760	0
105	20231023	172300	5799912220	9760	9760	9760	9760	0
106	20231023	172200	5799912220	9760	9760	9760	9760	0
107	20231023	172100	5799912220	9760	9760	9760	9760	0
108	20231023	172000	5799912220	9760	9760	9760	9760	0
109	20231023	171900	5799912220	9760	9760	9760	9760	0
110	20231023	171800	5799912220	9760	9760	9760	9760	0
111	20231023	171700	5799912220	9760	9760	9760	9760	0
112	20231023	171600	5799912220	9760	9760	9760	9760	0
113	20231023	171500	5799912220	9760	9760	9760	9760	0
114	20231023	171400	5799912220	9760	9760	9760	9760	0
115	20231023	171300	5799912220	9760	9760	9760	9760	0
116	20231023	171200	5799912220	9760	9760	9760	9760	0
117	20231023	171100	5799912220	9760	9760	9760	9760	0
118	20231023	171000	5799912220	9760	9760	9760	9760	0
119	20231023	170900	5799912220	9760	9760	9760	9760	0
120	20231023	170800	5799912220	9760	9760	9760	9760	0
121	20231023	170700	5799912220	9760	9760	9760	9760	0
122	20231023	170600	5799912220	9760	9760	9760	9760	24888
123	20231023	170500	5799912220	9760	9760	9760	9760	0
124	20231023	170400	5799912220	9760	9760	9760	9760	0
125	20231023	170300	5799912220	9760	9760	9760	9760	0
126	20231023	170200	5799912220	9760	9760	9760	9760	0
127	20231023	170100	5799912220	9760	9760	9760	9760	0
128	20231023	170000	5799912220	9760	9760	9760	9760	0
129	20231023	165900	5799912220	9760	9760	9760	9760	0
130	20231023	165800	5799912220	9760	9760	9760	9760	0
131	20231023	165700	5799912220	9760	9760	9760	9760	0
132	20231023	165600	5799912220	9760	9760	9760	9760	0
133	20231023	165500	5799912220	9760	9760	9760	9760	0
134	20231023	165400	5799912220	9760	9760	9760	9760	0
135	20231023	165300	5799912220	9760	9760	9760	9760	0
136	20231023	165200	5799912220	9760	9760	9760	9760	0
137	20231023	165100	5799912220	9760	9760	9760	9760	0
138	20231023	165000	5799912220	9760	9760	9760	9760	0
139	20231023	164900	5799912220	9760	9760	9760	9760	0
140	20231023	164800	5799912220	9760	9760	9760	9760	0
141	20231023	164700	5799912220	9760	9760	9760	9760	0
142	20231023	164600	5799912220	9760	9760	9760	9760	0
143	20231023	164500	5799912220	9760	9760	9760	9760	0
144	20231023	164400	5799912220	9760	9760	9760	9760	0
145	20231023	164300	5799912220	9760	9760	9760	9760	0
146	20231023	164200	5799912220	9760	9760	9760	9760	0
147	20231023	164100	5799912220	9760	9760	9760	9760	0
148	20231023	164000	5799912220	9760	9760	9760	9760	0
149	20231023	163900	5799912220	9760	9760	9760	9760	0
150	20231023	163800	5799912220	9760	9760	9760	9760	0
151	20231023	163700	5799912220	9760	9760	9760	9760	0
152	20231023	163600	5799912220	9760	9760	9760	9760	24888
153	20231023	163500	5799912220	9760	9760	9760	9760	0
154	20231023	163400	5799912220	9760	9760	9760	9760	0
155	20231023	163300	5799912220	9760	9760	9760	9760	0
156	20231023	163200	5799912220	9760	9760	9760	9760	0
157	20231023	163100	5799912220	9760	9760	9760	9760	0
158	20231023	163000	5799912220	9760	9760	9760	9760	0
159	20231023	162900	5799912220	9760	9760	9760	9760	0
160	20231023	162800	5799912220	9760	9760	9760	9760	0
161	20231023	162700	5799912220	9760	9760	9760	9760	0
162	20231023	162600	5799912220	9760	9760	9760	9760	0
163	20231023	162500	5799912220	9760	9760	9760	9760	0
164	20231023	162400	5799912220	9760	9760	9760	9760	0
165	20231023	162300	5799912220	9760	9760	9760	9760	0
166	20231023	162200	5799912220	9760	9760	9760	9760	0
167	20231023	162100	5799912220	9760	9760	9760	9760	0
168	20231023	162000	5799912220	9760	9760	9760	9760	0
169	20231023	161900	5799912220	9760	9760	9760	9760	0
170	20231023	161800	5799912220	9760	9760	9760	9760	0
171	20231023	161700	5799912220	9760	9760	9760	9760	0
172	20231023	161600	5799912220	9760	9760	9760	9760	0
173	20231023	161500	5799912220	9760	9760	9760	9760	0
174	20231023	161400	5799912220	9760	9760	9760	9760	0
175	20231023	161300	5799912220	9760	9760	9760	9760	0
176	20231023	161200	5799912220	9760	9760	9760	9760	0
177	20231023	161100	5799912220	9760	9760	9760	9760	0
178	20231023	161000	5799912220	9760	9760	9760	9760	0
179	20231023	160900	5799912220	9760	9760	9760	9760	0
180	20231023	160800	5799912220	9760	9760	9760	9760	0
181	20231023	160700	5799912220	9760	9760	9760	9760	0
182	20231023	160600	5799912220	9760	9760	9760	9760	24888
183	20231023	160500	5799912220	9760	9760	9760	9760	0
184	20231023	160400	5799912220	9760	9760	9760	9760	0
185	20231023	160300	5799912220	9760	9760	9760	9760	0
186	20231023	160200	5799912220	9760	9760	9760	9760	0
187	20231023	160100	5799912220	9760	9760	9760	9760	0
188	20231023	160000	5799912220	9760	9760	9760	9760	0
189	20231023	155900	5799912220	9760	9760	9760	9760	0
190	20231023	155800	5799912220	9760	9760	9760	9760	0
191	20231023	155700	5799912220	9760	9760	9760	9760	0
192	20231023	155600	5799912220	9760	9760	9760	9760	0
193	20231023	155500	5799912220	9760	9760	9760	9760	0
194	20231023	155400	5799912220	9760	9760	9760	9760	0
195	20231023	155300	5799912220	9760	9760	9760	9760	0
196	20231023	155200	5799912220	9760	9760	9760	9760	0
197	20231023	155100	5799912220	9760	9760	9760	9760	0
198	20231023	155000	5799912220	9760	9760	9760	9760	0
199	20231023	154900	5799912220	9760	9760	9760	9760	0
200	20231023	154800	5799912220	9760	9760	9760	9760	0
201	20231023	154700	5799912220	9760	9760	9760	9760	0
202	20231023	154600	5799912220	9760	9760	9760	9760	0
203	20231023	154500	5799912220	9760	9760	9760	9760	0
204	20231023	154400	5799912220	9760	9760	9760	9760	0
205	20231023	154300	5799912220	9760	9760	9760	9760	0
206	20231023	154200	5799912220	9760	9760	9760	9760	0
207	20231023	154100	5799912220	9760	9760	9760	9760	0
208	20231023	154000	5799912220	9760	9760	9760	9760	0
209	20231023	153900	5799912220	9760	9760	9760	9760	0
210	20231023	153800	5799912220	9760	9760	9760	9760	0
211	20231023	153700	5799912220	9760	9760	9760	9760	0
212	20231023	153600	5799912220	9760	9760	9760	9760	24888
213	20231023	153500	5799912220	9760	9760	9760	9760	0
214	20231023	153400	5799912220	9760	9760	9760	9760	0
215	20231023	153300	5799912220	9760	9760	9760	9760	0
216	20231023	153200	5799912220	9760	9760	9760	9760	0
217	20231023	153100	5799912220	9760	9760	9760	9760	0
218	20231023	153000	5799912220	9760	9760	9760	9760	24888
219	20231023	152900	5557005340	9760	9760	9760	9760	0
220	20231023	152800	5557005340	9760	9760	9760	9760	0
221	20231023	152700	5557005340	9760	9760	9760	9760	0
222	20231023	152600	5557005340	9760	9760	9760	9760	0
223	20231023	152500	5557005340	9760	9760	9760	9760	0
224	20231023	152400	5557005340	9760	9760	9760	9760	0
225	20231023	152300	5557005340	9760	9760	9760	9760	0
226	20231023	152200	5557005340	9760	9760	9760	9760	0
227	20231023	152100	5557005340	9760	9760	9760	9760	0
228	20231023	152000	5557005340	9760	9760	9760	9760	0
229	20231023	151900	5557005340	9760	9740	9760	9730	4394
230	20231023	151800	5514147260	9750	9720	9750	9720	4856
231	20231023	151700	5466856200	9720	9710	9720	9710	1841
232	20231023	151600	5448972360	9720	9700	9720	9700	1961
233	20231023	151500	5429932760	9710	9720	9720	9700	2345
234	20231023	151400	5407159040	9720	9710	9720	9710	716
235	20231023	151300	5400201710	9720	9730	9730	9710	2453
236	20231023	151200	5376357530	9720	9710	9730	9710	4202
237	20231023	151100	5335513540	9710	9710	9720	9710	885
238	20231023	151000	5326917490	9710	9710	9720	9710	990
239	20231023	150900	5317302770	9720	9730	9730	9720	2546
240	20231023	150800	5292534320	9730	9750	9750	9730	1088
241	20231023	150700	5281942940	9750	9750	9750	9740	438
242	20231023	150600	5277672460	9740	9750	9760	9730	1351
243	20231023	150500	5264498890	9760	9740	9760	9740	2087
244	20231023	150400	5244143140	9730	9750	9750	9720	1434
245	20231023	150300	5230179650	9750	9750	9760	9750	1233
246	20231023	150200	5218156290	9750	9740	9750	9730	1722
247	20231023	150100	5201380710	9740	9720	9740	9720	1441
248	20231023	150000	5187351070	9740	9690	9740	9690	2389
249	20231023	145900	5164164550	9690	9670	9690	9660	3432
250	20231023	145800	5130975700	9670	9650	9670	9650	1244
251	20231023	145700	5118958120	9660	9660	9660	9660	984
252	20231023	145600	5109452680	9660	9660	9660	9650	1497
253	20231023	145500	5094992010	9650	9660	9670	9650	1617
254	20231023	145400	5079369950	9670	9660	9670	9650	1579
255	20231023	145300	5064116620	9660	9680	9680	9660	1926
256	20231023	145200	5045483310	9670	9670	9680	9670	484
257	20231023	145100	5040800910	9670	9660	9670	9660	1959
258	20231023	145000	5021867260	9660	9660	9660	9650	798
259	20231023	144900	5014158610	9660	9660	9670	9660	251
260	20231023	144800	5011733050	9660	9660	9670	9660	366
261	20231023	144700	5008194390	9670	9670	9670	9660	359
262	20231023	144600	5004726050	9660	9670	9670	9660	1182
263	20231023	144500	4993297450	9670	9660	9670	9660	1476
264	20231023	144400	4979036070	9650	9660	9660	9650	295
265	20231023	144300	4976189030	9660	9650	9660	9650	363
266	20231023	144200	4972684980	9650	9650	9660	9650	1066
267	20231023	144100	4962387770	9660	9660	9670	9650	1058
268	20231023	144000	4952167500	9660	9670	9670	9660	410
269	20231023	143900	4948206530	9670	9670	9670	9660	6270
270	20231023	143800	4887578830	9670	9690	9690	9670	1245
271	20231023	143700	4875526960	9680	9690	9700	9680	2357
272	20231023	143600	4852690850	9700	9700	9700	9700	412
273	20231023	143500	4848694450	9700	9720	9720	9690	1696
274	20231023	143400	4832236240	9720	9720	9720	9720	18
275	20231023	143300	4832061280	9720	9740	9740	9710	1505
276	20231023	143200	4817418020	9740	9740	9740	9730	1342
277	20231023	143100	4804348010	9740	9750	9750	9740	186
278	20231023	143000	4802536280	9750	9740	9750	9740	4839
279	20231023	142900	4755356090	9740	9750	9750	9740	496
280	20231023	142800	4750521090	9730	9730	9740	9720	2700
281	20231023	142700	4724250460	9730	9720	9730	9720	730
282	20231023	142600	4717150850	9720	9720	9720	9720	150
283	20231023	142500	4715692850	9720	9730	9730	9720	132
284	20231023	142400	4714408720	9730	9730	9740	9720	798
285	20231023	142300	4706646160	9730	9740	9740	9730	620
286	20231023	142200	4700607890	9740	9730	9740	9730	2165
287	20231023	142100	4679531450	9730	9730	9730	9720	1441
288	20231023	142000	4665514520	9730	9730	9730	9730	465
289	20231023	141900	4660990070	9730	9730	9730	9720	199
290	20231023	141800	4659054800	9730	9730	9740	9730	1073
291	20231023	141700	4648611030	9730	9730	9740	9730	235
292	20231023	141600	4646324190	9730	9740	9740	9730	749
293	20231023	141500	4639035650	9740	9750	9750	9740	1448
294	20231023	141400	4624932080	9750	9750	9750	9750	95
295	20231023	141300	4624005830	9740	9760	9760	9740	5631
296	20231023	141200	4569100310	9760	9750	9760	9750	375
297	20231023	141100	4565440540	9750	9750	9760	9750	430
298	20231023	141000	4561247130	9750	9750	9760	9750	69
299	20231023	140900	4560574330	9750	9750	9760	9740	2052
300	20231023	140800	4540567420	9750	9750	9750	9750	145
301	20231023	140700	4539153670	9750	9740	9750	9740	147
302	20231023	140600	4537720890	9740	9750	9750	9740	1000
303	20231023	140500	4527979700	9740	9750	9750	9740	53
304	20231023	140400	4527463450	9750	9740	9750	9740	1231
305	20231023	140300	4515462280	9740	9750	9750	9740	510
306	20231023	140200	4510490800	9750	9750	9760	9740	951
307	20231023	140100	4501213970	9750	9760	9760	9750	499
308	20231023	140000	4496347910	9750	9760	9760	9750	912
309	20231023	135900	4487454380	9750	9770	9770	9750	1079
310	20231023	135800	4476932070	9770	9750	9770	9740	703
311	20231023	135700	4470075100	9720	9720	9750	9720	3219
312	20231023	135600	4438746350	9720	9690	9720	9690	1047
313	20231023	135500	4428585730	9690	9690	9700	9690	895
314	20231023	135400	4419909290	9700	9670	9700	9670	1904
315	20231023	135300	4401453600	9670	9690	9690	9670	2310
316	20231023	135200	4379091280	9680	9690	9690	9680	1055
317	20231023	135100	4368868530	9690	9710	9710	9690	1939
318	20231023	135000	4350065930	9710	9710	9720	9690	9544
319	20231023	134900	4257408160	9720	9720	9720	9710	637
320	20231023	134800	4251220720	9720	9730	9730	9710	619
321	20231023	134700	4245202520	9730	9740	9740	9720	1942
322	20231023	134600	4226316020	9730	9760	9770	9730	4435
323	20231023	134500	4183086030	9770	9790	9790	9770	1214
324	20231023	134400	4171213220	9780	9790	9790	9780	545
325	20231023	134300	4165877980	9790	9770	9790	9770	1401
326	20231023	134200	4152185300	9760	9750	9760	9750	117
327	20231023	134100	4151043390	9750	9750	9760	9740	1392
328	20231023	134000	4137471310	9750	9750	9760	9750	1979
329	20231023	133900	4118164190	9750	9770	9770	9750	993
330	20231023	133800	4108473100	9770	9780	9780	9760	740
331	20231023	133700	4101244760	9780	9820	9820	9780	1566
332	20231023	133600	4085899980	9790	9820	9820	9790	7561
333	20231023	133500	4011791120	9820	9820	9830	9820	3019
334	20231023	133400	3982125410	9830	9820	9900	9820	3970
335	20231023	133300	3942972580	9810	9810	9820	9800	2622
336	20231023	133200	3917252840	9830	9850	9850	9820	4198
337	20231023	133100	3875953190	9850	9870	9870	9840	7041
338	20231023	133000	3806540870	9850	9850	9880	9850	3403
339	20231023	132900	3772960420	9850	9860	9900	9830	8354
340	20231023	132800	3690467080	9860	9840	9860	9830	3251
341	20231023	132700	3658458730	9840	9840	9840	9820	3044
342	20231023	132600	3628511910	9830	9830	9840	9810	2869
343	20231023	132500	3600291770	9840	9780	9840	9770	10609
344	20231023	132400	3496259800	9790	9780	9790	9770	1167
345	20231023	132300	3484845560	9770	9790	9790	9770	692
346	20231023	132200	3478074180	9780	9770	9790	9760	2987
347	20231023	132100	3448853120	9760	9770	9770	9740	2467
348	20231023	132000	3424751440	9760	9730	9770	9730	3867
349	20231023	131900	3387025230	9750	9740	9750	9730	1884
350	20231023	131800	3368677080	9730	9740	9740	9730	657
351	20231023	131700	3362278100	9730	9740	9740	9720	1933
352	20231023	131600	3343455050	9720	9730	9730	9710	1129
353	20231023	131500	3332477010	9730	9740	9740	9720	5728
354	20231023	131400	3276782590	9730	9740	9740	9730	207
355	20231023	131300	3274767430	9740	9710	9740	9710	2944
356	20231023	131200	3246118080	9710	9720	9720	9710	611
357	20231023	131100	3240179960	9720	9730	9730	9720	644
358	20231023	131000	3233918710	9730	9710	9730	9710	121
359	20231023	130900	3232742590	9720	9730	9740	9710	1240
360	20231023	130800	3220679330	9730	9730	9730	9720	733
361	20231023	130700	3213549260	9730	9720	9730	9710	2253
362	20231023	130600	3191633800	9720	9710	9720	9700	904
363	20231023	130500	3182849110	9700	9710	9720	9700	1172
364	20231023	130400	3171460240	9710	9710	9720	9700	2331
365	20231023	130300	3148808850	9710	9690	9710	9690	6065
366	20231023	130200	3089969990	9690	9680	9700	9680	3464
367	20231023	130100	3056412480	9680	9670	9680	9650	2074
368	20231023	130000	3036337090	9680	9650	9680	9650	7142
369	20231023	125900	2967351410	9640	9650	9650	9640	603
370	20231023	125800	2961534290	9640	9650	9650	9640	408
371	20231023	125700	2957597770	9650	9650	9650	9650	23
372	20231023	125600	2957375820	9650	9640	9650	9640	745
373	20231023	125500	2950191890	9640	9640	9640	9630	688
374	20231023	125400	2943562960	9640	9640	9640	9630	551
375	20231023	125300	2938254320	9640	9640	9640	9640	386
376	20231023	125200	2934533280	9650	9650	9650	9640	140
377	20231023	125100	2933183090	9640	9640	9650	9640	385
378	20231023	125000	2929468840	9640	9640	9640	9640	233
379	20231023	124900	2927222720	9640	9640	9650	9640	578
380	20231023	124800	2921646300	9640	9640	9650	9640	292
381	20231023	124700	2918830330	9640	9640	9640	9640	152
382	20231023	124600	2917365050	9640	9640	9650	9640	654
383	20231023	124500	2911060400	9640	9630	9640	9630	188
384	20231023	124400	2909248870	9640	9640	9640	9640	105
385	20231023	124300	2908236670	9640	9640	9640	9640	411
386	20231023	124200	2904274630	9640	9630	9640	9630	104
387	20231023	124100	2903272710	9640	9640	9650	9640	257
388	20231023	124000	2900793580	9640	9640	9640	9630	1154
389	20231023	123900	2889669210	9630	9640	9640	9630	397
390	20231023	123800	2885844800	9640	9640	9640	9640	549
391	20231023	123700	2880552440	9640	9640	9650	9640	805
392	20231023	123600	2872789050	9640	9650	9650	9640	158
393	20231023	123500	2871264400	9640	9640	9650	9640	794
394	20231023	123400	2863609960	9640	9640	9650	9640	399
395	20231023	123300	2859760320	9650	9640	9650	9640	95
396	20231023	123200	2858843620	9650	9640	9650	9640	190
397	20231023	123100	2857010910	9640	9640	9650	9640	1028
398	20231023	123000	2847099570	9640	9640	9640	9640	7
399	20231023	122900	2847032090	9640	9630	9640	9630	777
400	20231023	122800	2839548680	9620	9620	9630	9620	677
401	20231023	122700	2833031640	9620	9630	9640	9620	427
402	20231023	122600	2828920230	9630	9630	9630	9630	180
403	20231023	122500	2827186830	9630	9630	9630	9620	370
404	20231023	122400	2823623980	9620	9630	9630	9620	731
405	20231023	122300	2816585240	9630	9630	9630	9630	118
406	20231023	122200	2815448900	9630	9630	9630	9620	577
407	20231023	122100	2809893930	9630	9630	9640	9630	341
408	20231023	122000	2806609840	9640	9640	9640	9640	168
409	20231023	121900	2804990320	9640	9640	9640	9630	889
410	20231023	121800	2796421030	9630	9630	9630	9630	1429
411	20231023	121700	2782659760	9620	9620	9630	9610	3100
412	20231023	121600	2752836090	9620	9630	9630	9620	577
413	20231023	121500	2747279680	9630	9630	9630	9620	619
414	20231023	121400	2741318810	9630	9630	9630	9620	1546
415	20231023	121300	2726431030	9630	9620	9630	9610	1103
416	20231023	121200	2715819470	9620	9630	9630	9620	2592
417	20231023	121100	2690884410	9630	9620	9630	9620	340
418	20231023	121000	2687611230	9630	9620	9630	9620	869
419	20231023	120900	2679246020	9630	9620	9630	9620	143
420	20231023	120800	2677869990	9630	9630	9630	9630	2119
421	20231023	120700	2657464020	9630	9620	9630	9620	3479
422	20231023	120600	2623995230	9630	9630	9630	9630	343
423	20231023	120500	2620692140	9640	9640	9640	9640	249
424	20231023	120400	2618291780	9630	9640	9640	9620	568
425	20231023	120300	2612819980	9650	9630	9650	9630	443
426	20231023	120200	2608546610	9630	9630	9640	9630	876
427	20231023	120100	2600104920	9630	9630	9630	9630	509
428	20231023	120000	2595203250	9640	9630	9640	9630	247
429	20231023	115900	2592823460	9630	9640	9640	9630	222
430	20231023	115800	2590685500	9630	9640	9640	9630	1121
431	20231023	115700	2579881100	9640	9640	9640	9630	356
432	20231023	115600	2576450740	9630	9640	9640	9630	111
433	20231023	115500	2575381800	9640	9630	9640	9630	551
434	20231023	115400	2570070170	9640	9640	9640	9640	9
435	20231023	115300	2569983410	9630	9630	9640	9630	102
436	20231023	115200	2569000860	9630	9630	9630	9630	482
437	20231023	115100	2564359200	9630	9640	9640	9620	332
438	20231023	115000	2561161030	9640	9640	9640	9630	49
439	20231023	114900	2560688690	9640	9630	9640	9620	1216
440	20231023	114800	2548974580	9640	9630	9640	9630	823
441	20231023	114700	2541044000	9630	9610	9630	9610	820
442	20231023	114600	2533154980	9620	9610	9620	9610	464
443	20231023	114500	2528692840	9610	9620	9620	9610	613
444	20231023	114400	2522800780	9620	9620	9620	9610	861
445	20231023	114300	2514518210	9610	9620	9620	9610	112
446	20231023	114200	2513441820	9620	9630	9640	9620	1009
447	20231023	114100	2503731160	9620	9630	9640	9620	654
448	20231023	114000	2497433060	9630	9640	9640	9630	2440
449	20231023	113900	2473935840	9630	9640	9640	9630	307
450	20231023	113800	2470976860	9640	9620	9640	9620	760
451	20231023	113700	2463659050	9620	9620	9630	9620	973
452	20231023	113600	2454298510	9620	9640	9640	9620	1780
453	20231023	113500	2437165550	9640	9660	9660	9640	626
454	20231023	113400	2431120920	9660	9660	9660	9660	245
455	20231023	113300	2428754220	9660	9660	9660	9650	1311
456	20231023	113200	2416102180	9650	9650	9650	9650	755
457	20231023	113100	2408816430	9650	9660	9660	9640	241
458	20231023	113000	2406489840	9650	9660	9660	9650	226
459	20231023	112900	2404308850	9660	9650	9660	9650	582
460	20231023	112800	2398690070	9650	9640	9650	9640	1575
461	20231023	112700	2383496250	9650	9660	9660	9650	84
462	20231023	112600	2382685560	9650	9660	9660	9650	455
463	20231023	112500	2378291080	9650	9670	9670	9650	8546
464	20231023	112400	2295805440	9680	9680	9680	9680	262
465	20231023	112300	2293269280	9680	9670	9680	9670	1154
466	20231023	112200	2282109930	9670	9670	9680	9670	1538
467	20231023	112100	2267222980	9670	9680	9690	9670	1644
468	20231023	112000	2251307660	9680	9680	9680	9680	1816
469	20231023	111900	2233728780	9680	9680	9680	9670	1710
470	20231023	111800	2217179160	9680	9650	9680	9650	1197
471	20231023	111700	2205604810	9650	9660	9680	9650	1433
472	20231023	111600	2191758850	9660	9660	9660	9650	1375
473	20231023	111500	2178476850	9650	9660	9660	9650	1919
474	20231023	111400	2159940650	9650	9660	9660	9650	579
475	20231023	111300	2154347720	9660	9650	9660	9650	1357
476	20231023	111200	2141239250	9660	9660	9670	9660	1113
477	20231023	111100	2130487650	9670	9670	9670	9660	1016
478	20231023	111000	2120663430	9670	9670	9670	9660	238
479	20231023	110900	2118362070	9680	9670	9680	9670	847
480	20231023	110800	2110164510	9680	9670	9680	9670	1282
481	20231023	110700	2097766950	9670	9680	9680	9650	10380
482	20231023	110600	1997466710	9680	9670	9690	9670	731
483	20231023	110500	1990393280	9670	9670	9680	9660	1601
484	20231023	110400	1974920250	9660	9680	9690	9660	2397
485	20231023	110300	1951721560	9670	9680	9690	9670	2751
486	20231023	110200	1925096020	9680	9670	9680	9660	1364
487	20231023	110100	1911902540	9670	9680	9680	9660	454
488	20231023	110000	1907511040	9680	9650	9690	9650	6261
489	20231023	105900	1846989230	9640	9640	9640	9630	1476
490	20231023	105800	1832762000	9650	9650	9650	9630	550
491	20231023	105700	1827457560	9630	9640	9660	9630	1180
492	20231023	105600	1816066800	9640	9620	9640	9610	2014
493	20231023	105500	1796673970	9630	9650	9660	9620	2317
494	20231023	105400	1774337870	9660	9650	9660	9650	660
495	20231023	105300	1767963310	9660	9640	9660	9640	2126
496	20231023	105200	1747449420	9640	9640	9650	9640	335
497	20231023	105100	1744220000	9630	9650	9650	9630	312
498	20231023	105000	1741213300	9640	9630	9640	9630	745
499	20231023	104900	1734032960	9630	9640	9650	9620	1359
500	20231023	104800	1720941330	9640	9640	9650	9640	1300
501	20231023	104700	1708406230	9650	9630	9650	9630	1043
502	20231023	104600	1698352060	9640	9640	9640	9630	937
503	20231023	104500	1689319490	9640	9620	9640	9620	1088
504	20231023	104400	1678841940	9620	9630	9630	9620	1582
505	20231023	104300	1663608820	9630	9610	9630	9610	1298
506	20231023	104200	1651131770	9610	9600	9610	9600	724
507	20231023	104100	1644175540	9600	9620	9620	9600	1691
508	20231023	104000	1627930060	9620	9600	9620	9600	281
509	20231023	103900	1625227820	9600	9590	9600	9590	1247
510	20231023	103800	1613267960	9590	9590	9590	9580	334
511	20231023	103700	1610065600	9590	9580	9600	9580	571
512	20231023	103600	1604587260	9580	9560	9580	9560	1013
513	20231023	103500	1594891210	9560	9600	9600	9560	3270
514	20231023	103400	1563572160	9590	9620	9630	9590	370
515	20231023	103300	1560018430	9630	9580	9630	9580	2387
516	20231023	103200	1537074840	9580	9590	9590	9580	832
517	20231023	103100	1529100940	9580	9620	9620	9580	4713
518	20231023	103000	1483858130	9620	9620	9620	9620	522
519	20231023	102900	1478836490	9610	9630	9630	9610	1349
520	20231023	102800	1465860720	9630	9590	9630	9590	2127
521	20231023	102700	1445431950	9590	9580	9600	9580	1405
522	20231023	102600	1431963100	9580	9570	9580	9560	792
523	20231023	102500	1424381680	9560	9550	9560	9540	596
524	20231023	102400	1418690080	9550	9530	9550	9510	1876
525	20231023	102300	1400833890	9520	9550	9550	9520	521
526	20231023	102200	1395861840	9560	9520	9560	9520	2723
527	20231023	102100	1369890670	9520	9510	9520	9510	234
528	20231023	102000	1367665250	9510	9520	9530	9510	3189
529	20231023	101900	1337285710	9510	9510	9520	9500	1164
530	20231023	101800	1326213910	9520	9480	9520	9480	629
531	20231023	101700	1320240660	9480	9490	9490	9450	585
532	20231023	101600	1314697710	9490	9440	9490	9440	1213
533	20231023	101500	1303228870	9430	9430	9430	9420	570
534	20231023	101400	1297855330	9430	9440	9440	9420	736
535	20231023	101300	1290913920	9440	9440	9440	9430	1052
536	20231023	101200	1280983800	9440	9440	9440	9420	125
537	20231023	101100	1279805320	9440	9440	9440	9420	290
538	20231023	101000	1277069460	9420	9440	9440	9420	1880
539	20231023	100900	1259339390	9440	9460	9460	9440	673
540	20231023	100800	1252978970	9460	9450	9460	9450	517
541	20231023	100700	1248089630	9450	9460	9460	9450	1158
542	20231023	100600	1237145310	9460	9460	9470	9460	727
543	20231023	100500	1230266420	9470	9470	9480	9460	664
544	20231023	100400	1223979990	9470	9480	9480	9470	384
545	20231023	100300	1220342500	9480	9500	9500	9480	1770
546	20231023	100200	1203553200	9500	9510	9510	9500	2071
547	20231023	100100	1183875720	9510	9510	9520	9500	370
548	20231023	100000	1180356460	9510	9510	9520	9510	807
549	20231023	095900	1172678150	9510	9520	9520	9500	1470
550	20231023	095800	1158689060	9530	9490	9530	9490	1998
551	20231023	095700	1139677850	9500	9480	9500	9480	634
552	20231023	095600	1133658230	9490	9500	9500	9490	244
553	20231023	095500	1131341060	9490	9490	9490	9490	779
554	20231023	095400	1123948350	9490	9470	9500	9470	2130
555	20231023	095300	1103730000	9470	9440	9470	9440	436
556	20231023	095200	1099611170	9440	9460	9460	9440	79
557	20231023	095100	1098865310	9460	9460	9460	9440	2294
558	20231023	095000	1077193810	9460	9480	9480	9450	981
559	20231023	094900	1067908380	9480	9490	9490	9470	463
560	20231023	094800	1063521510	9490	9470	9490	9470	770
561	20231023	094700	1056216430	9470	9460	9470	9450	688
562	20231023	094600	1049709050	9450	9450	9450	9450	252
563	20231023	094500	1047327650	9440	9450	9460	9440	1050
564	20231023	094400	1037406850	9460	9450	9460	9450	167
565	20231023	094300	1035828470	9450	9490	9490	9450	4614
566	20231023	094200	992153800	9490	9500	9510	9490	820
567	20231023	094100	984364900	9500	9480	9500	9480	6553
568	20231023	094000	922171680	9480	9490	9490	9480	650
569	20231023	093900	916009480	9480	9480	9480	9470	1942
570	20231023	093800	897601980	9480	9460	9480	9460	277
571	20231023	093700	894980400	9480	9480	9480	9460	1061
572	20231023	093600	884929210	9480	9440	9480	9440	4147
573	20231023	093500	845659850	9440	9430	9450	9430	659
574	20231023	093400	839440880	9440	9420	9440	9420	483
575	20231023	093300	834885750	9440	9420	9440	9420	237
576	20231023	093200	832652300	9430	9430	9440	9430	764
577	20231023	093100	825441680	9410	9390	9430	9390	2016
578	20231023	093000	806448490	9400	9400	9400	9360	4203
579	20231023	092900	767028910	9390	9390	9400	9390	1411
580	20231023	092800	753777590	9390	9410	9410	9390	1797
581	20231023	092700	736885190	9420	9410	9420	9410	209
582	20231023	092600	734917270	9420	9410	9420	9400	1094
583	20231023	092500	724622660	9430	9390	9440	9390	2410
584	20231023	092400	701924190	9410	9400	9410	9390	1277
585	20231023	092300	689920580	9400	9400	9400	9380	1171
586	20231023	092200	678916100	9360	9400	9400	9360	5847
587	20231023	092100	624159460	9420	9400	9420	9400	549
588	20231023	092000	618998660	9380	9370	9400	9370	3762
589	20231023	091900	583703370	9370	9380	9400	9370	4837
590	20231023	091800	538342780	9380	9400	9400	9370	1335
591	20231023	091700	525811970	9400	9430	9440	9380	5514
592	20231023	091600	473978470	9440	9450	9460	9440	2662
593	20231023	091500	448837860	9450	9440	9450	9440	359
594	20231023	091400	445446850	9440	9450	9450	9430	671
595	20231023	091300	439108110	9450	9430	9490	9420	1634
596	20231023	091200	423665200	9410	9420	9420	9390	1232
597	20231023	091100	412063340	9420	9420	9420	9370	644
598	20231023	091000	406010860	9420	9450	9450	9380	7325
599	20231023	090900	337051190	9440	9420	9440	9420	452
600	20231023	090800	332792480	9420	9380	9450	9380	2013
601	20231023	090700	313881340	9370	9390	9390	9370	1592
602	20231023	090600	298944410	9390	9380	9390	9380	375
603	20231023	090500	295426760	9390	9410	9410	9380	2062
604	20231023	090400	276072370	9450	9400	9450	9400	2347
605	20231023	090300	253928760	9400	9420	9430	9370	4717
606	20231023	090200	209568430	9420	9310	9430	9310	7065
607	20231023	090100	143348620	9290	9280	9330	9270	2837
608	20231023	090000	117024620	9270	9370	9370	9260	12546