KissMeData/053290/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193400	4356104885	5040	5040	5040	5040	11621
3	20231030	193300	4356104885	5040	5040	5040	5040	0
4	20231030	193200	4356104885	5040	5040	5040	5040	0
5	20231030	193100	4356104885	5040	5040	5040	5040	0
6	20231030	193000	4356104885	5040	5040	5040	5040	0
7	20231030	192900	4356104885	5040	5040	5040	5040	0
8	20231030	192800	4356104885	5040	5040	5040	5040	0
9	20231030	192700	4356104885	5040	5040	5040	5040	0
10	20231030	192600	4356104885	5040	5040	5040	5040	0
11	20231030	192500	4356104885	5040	5040	5040	5040	0
12	20231030	192400	4356104885	5040	5040	5040	5040	0
13	20231030	192300	4356104885	5040	5040	5040	5040	0
14	20231030	192200	4356104885	5040	5040	5040	5040	0
15	20231030	192100	4356104885	5040	5040	5040	5040	0
16	20231030	192000	4356104885	5040	5040	5040	5040	0
17	20231030	191900	4356104885	5040	5040	5040	5040	0
18	20231030	191800	4356104885	5040	5040	5040	5040	0
19	20231030	191700	4356104885	5040	5040	5040	5040	0
20	20231030	191600	4356104885	5040	5040	5040	5040	0
21	20231030	191500	4356104885	5040	5040	5040	5040	0
22	20231030	191400	4356104885	5040	5040	5040	5040	0
23	20231030	191300	4356104885	5040	5040	5040	5040	0
24	20231030	191200	4356104885	5040	5040	5040	5040	0
25	20231030	191100	4356104885	5040	5040	5040	5040	0
26	20231030	191000	4356104885	5040	5040	5040	5040	0
27	20231030	190900	4356104885	5040	5040	5040	5040	0
28	20231030	190800	4356104885	5040	5040	5040	5040	0
29	20231030	190700	4356104885	5040	5040	5040	5040	0
30	20231030	190600	4356104885	5040	5040	5040	5040	0
31	20231030	190500	4356104885	5040	5040	5040	5040	0
32	20231030	190400	4356104885	5040	5040	5040	5040	11621
33	20231030	190300	4356104885	5040	5040	5040	5040	0
34	20231030	190200	4356104885	5040	5040	5040	5040	0
35	20231030	190100	4356104885	5040	5040	5040	5040	0
36	20231030	190000	4356104885	5040	5040	5040	5040	0
37	20231030	185900	4356104885	5040	5040	5040	5040	0
38	20231030	185800	4356104885	5040	5040	5040	5040	0
39	20231030	185700	4356104885	5040	5040	5040	5040	0
40	20231030	185600	4356104885	5040	5040	5040	5040	0
41	20231030	185500	4356104885	5040	5040	5040	5040	0
42	20231030	185400	4356104885	5040	5040	5040	5040	0
43	20231030	185300	4356104885	5040	5040	5040	5040	0
44	20231030	185200	4356104885	5040	5040	5040	5040	0
45	20231030	185100	4356104885	5040	5040	5040	5040	0
46	20231030	185000	4356104885	5040	5040	5040	5040	0
47	20231030	184900	4356104885	5040	5040	5040	5040	0
48	20231030	184800	4356104885	5040	5040	5040	5040	0
49	20231030	184700	4356104885	5040	5040	5040	5040	0
50	20231030	184600	4356104885	5040	5040	5040	5040	0
51	20231030	184500	4356104885	5040	5040	5040	5040	0
52	20231030	184400	4356104885	5040	5040	5040	5040	0
53	20231030	184300	4356104885	5040	5040	5040	5040	0
54	20231030	184200	4356104885	5040	5040	5040	5040	0
55	20231030	184100	4356104885	5040	5040	5040	5040	0
56	20231030	184000	4356104885	5040	5040	5040	5040	0
57	20231030	183900	4356104885	5040	5040	5040	5040	0
58	20231030	183800	4356104885	5040	5040	5040	5040	0
59	20231030	183700	4356104885	5040	5040	5040	5040	0
60	20231030	183600	4356104885	5040	5040	5040	5040	0
61	20231030	183500	4356104885	5040	5040	5040	5040	0
62	20231030	183400	4356104885	5040	5040	5040	5040	11621
63	20231030	183300	4356104885	5040	5040	5040	5040	0
64	20231030	183200	4356104885	5040	5040	5040	5040	0
65	20231030	183100	4356104885	5040	5040	5040	5040	0
66	20231030	183000	4356104885	5040	5040	5040	5040	0
67	20231030	182900	4356104885	5040	5040	5040	5040	0
68	20231030	182800	4356104885	5040	5040	5040	5040	0
69	20231030	182700	4356104885	5040	5040	5040	5040	0
70	20231030	182600	4356104885	5040	5040	5040	5040	0
71	20231030	182500	4356104885	5040	5040	5040	5040	0
72	20231030	182400	4356104885	5040	5040	5040	5040	0
73	20231030	182300	4356104885	5040	5040	5040	5040	0
74	20231030	182200	4356104885	5040	5040	5040	5040	0
75	20231030	182100	4356104885	5040	5040	5040	5040	0
76	20231030	182000	4356104885	5040	5040	5040	5040	0
77	20231030	181900	4356104885	5040	5040	5040	5040	0
78	20231030	181800	4356104885	5040	5040	5040	5040	0
79	20231030	181700	4356104885	5040	5040	5040	5040	0
80	20231030	181600	4356104885	5040	5040	5040	5040	0
81	20231030	181500	4356104885	5040	5040	5040	5040	0
82	20231030	181400	4356104885	5040	5040	5040	5040	0
83	20231030	181300	4356104885	5040	5040	5040	5040	0
84	20231030	181200	4356104885	5040	5040	5040	5040	0
85	20231030	181100	4356104885	5040	5040	5040	5040	0
86	20231030	181000	4356104885	5040	5040	5040	5040	0
87	20231030	180900	4356104885	5040	5040	5040	5040	0
88	20231030	180800	4356104885	5040	5040	5040	5040	0
89	20231030	180700	4356104885	5040	5040	5040	5040	0
90	20231030	180600	4356104885	5040	5040	5040	5040	0
91	20231030	180500	4356104885	5040	5040	5040	5040	0
92	20231030	180400	4356104885	5040	5040	5040	5040	11621
93	20231030	180300	4356104885	5040	5040	5040	5040	0
94	20231030	180200	4356104885	5040	5040	5040	5040	0
95	20231030	180100	4356104885	5040	5040	5040	5040	0
96	20231030	180000	4356104885	5040	5040	5040	5040	0
97	20231030	175900	4356104885	5040	5040	5040	5040	0
98	20231030	175800	4356104885	5040	5040	5040	5040	0
99	20231030	175700	4356104885	5040	5040	5040	5040	0
100	20231030	175600	4356104885	5040	5040	5040	5040	0
101	20231030	175500	4356104885	5040	5040	5040	5040	0
102	20231030	175400	4356104885	5040	5040	5040	5040	0
103	20231030	175300	4356104885	5040	5040	5040	5040	0
104	20231030	175200	4356104885	5040	5040	5040	5040	0
105	20231030	175100	4356104885	5040	5040	5040	5040	0
106	20231030	175000	4356104885	5040	5040	5040	5040	0
107	20231030	174900	4356104885	5040	5040	5040	5040	0
108	20231030	174800	4356104885	5040	5040	5040	5040	0
109	20231030	174700	4356104885	5040	5040	5040	5040	0
110	20231030	174600	4356104885	5040	5040	5040	5040	0
111	20231030	174500	4356104885	5040	5040	5040	5040	0
112	20231030	174400	4356104885	5040	5040	5040	5040	0
113	20231030	174300	4356104885	5040	5040	5040	5040	0
114	20231030	174200	4356104885	5040	5040	5040	5040	0
115	20231030	174100	4356104885	5040	5040	5040	5040	0
116	20231030	174000	4356104885	5040	5040	5040	5040	0
117	20231030	173900	4356104885	5040	5040	5040	5040	0
118	20231030	173800	4356104885	5040	5040	5040	5040	0
119	20231030	173700	4356104885	5040	5040	5040	5040	0
120	20231030	173600	4356104885	5040	5040	5040	5040	0
121	20231030	173500	4356104885	5040	5040	5040	5040	0
122	20231030	173400	4356104885	5040	5040	5040	5040	11621
123	20231030	173300	4356104885	5040	5040	5040	5040	0
124	20231030	173200	4356104885	5040	5040	5040	5040	0
125	20231030	173100	4356104885	5040	5040	5040	5040	0
126	20231030	173000	4356104885	5040	5040	5040	5040	0
127	20231030	172900	4356104885	5040	5040	5040	5040	0
128	20231030	172800	4356104885	5040	5040	5040	5040	0
129	20231030	172700	4356104885	5040	5040	5040	5040	0
130	20231030	172600	4356104885	5040	5040	5040	5040	0
131	20231030	172500	4356104885	5040	5040	5040	5040	0
132	20231030	172400	4356104885	5040	5040	5040	5040	0
133	20231030	172300	4356104885	5040	5040	5040	5040	0
134	20231030	172200	4356104885	5040	5040	5040	5040	0
135	20231030	172100	4356104885	5040	5040	5040	5040	0
136	20231030	172000	4356104885	5040	5040	5040	5040	0
137	20231030	171900	4356104885	5040	5040	5040	5040	0
138	20231030	171800	4356104885	5040	5040	5040	5040	0
139	20231030	171700	4356104885	5040	5040	5040	5040	0
140	20231030	171600	4356104885	5040	5040	5040	5040	0
141	20231030	171500	4356104885	5040	5040	5040	5040	0
142	20231030	171400	4356104885	5040	5040	5040	5040	0
143	20231030	171300	4356104885	5040	5040	5040	5040	0
144	20231030	171200	4356104885	5040	5040	5040	5040	0
145	20231030	171100	4356104885	5040	5040	5040	5040	0
146	20231030	171000	4356104885	5040	5040	5040	5040	0
147	20231030	170900	4356104885	5040	5040	5040	5040	0
148	20231030	170800	4356104885	5040	5040	5040	5040	0
149	20231030	170700	4356104885	5040	5040	5040	5040	0
150	20231030	170600	4356104885	5040	5040	5040	5040	0
151	20231030	170500	4356104885	5040	5040	5040	5040	0
152	20231030	170400	4356104885	5040	5040	5040	5040	11621
153	20231030	170300	4356104885	5040	5040	5040	5040	0
154	20231030	170200	4356104885	5040	5040	5040	5040	0
155	20231030	170100	4356104885	5040	5040	5040	5040	0
156	20231030	170000	4356104885	5040	5040	5040	5040	0
157	20231030	165900	4356104885	5040	5040	5040	5040	0
158	20231030	165800	4356104885	5040	5040	5040	5040	0
159	20231030	165700	4356104885	5040	5040	5040	5040	0
160	20231030	165600	4356104885	5040	5040	5040	5040	0
161	20231030	165500	4356104885	5040	5040	5040	5040	0
162	20231030	165400	4356104885	5040	5040	5040	5040	0
163	20231030	165300	4356104885	5040	5040	5040	5040	0
164	20231030	165200	4356104885	5040	5040	5040	5040	0
165	20231030	165100	4356104885	5040	5040	5040	5040	0
166	20231030	165000	4356104885	5040	5040	5040	5040	0
167	20231030	164900	4356104885	5040	5040	5040	5040	0
168	20231030	164800	4356104885	5040	5040	5040	5040	0
169	20231030	164700	4356104885	5040	5040	5040	5040	0
170	20231030	164600	4356104885	5040	5040	5040	5040	0
171	20231030	164500	4356104885	5040	5040	5040	5040	0
172	20231030	164400	4356104885	5040	5040	5040	5040	0
173	20231030	164300	4356104885	5040	5040	5040	5040	0
174	20231030	164200	4356104885	5040	5040	5040	5040	0
175	20231030	164100	4356104885	5040	5040	5040	5040	0
176	20231030	164000	4356104885	5040	5040	5040	5040	0
177	20231030	163900	4356104885	5040	5040	5040	5040	0
178	20231030	163800	4356104885	5040	5040	5040	5040	0
179	20231030	163700	4356104885	5040	5040	5040	5040	0
180	20231030	163600	4356104885	5040	5040	5040	5040	0
181	20231030	163500	4356104885	5040	5040	5040	5040	0
182	20231030	163400	4356104885	5040	5040	5040	5040	11621
183	20231030	163300	4356104885	5040	5040	5040	5040	0
184	20231030	163200	4356104885	5040	5040	5040	5040	0
185	20231030	163100	4356104885	5040	5040	5040	5040	0
186	20231030	163000	4356104885	5040	5040	5040	5040	0
187	20231030	162900	4356104885	5040	5040	5040	5040	0
188	20231030	162800	4356104885	5040	5040	5040	5040	0
189	20231030	162700	4356104885	5040	5040	5040	5040	0
190	20231030	162600	4356104885	5040	5040	5040	5040	0
191	20231030	162500	4356104885	5040	5040	5040	5040	0
192	20231030	162400	4356104885	5040	5040	5040	5040	0
193	20231030	162300	4356104885	5040	5040	5040	5040	0
194	20231030	162200	4356104885	5040	5040	5040	5040	0
195	20231030	162100	4356104885	5040	5040	5040	5040	0
196	20231030	162000	4356104885	5040	5040	5040	5040	0
197	20231030	161900	4356104885	5040	5040	5040	5040	0
198	20231030	161800	4356104885	5040	5040	5040	5040	0
199	20231030	161700	4356104885	5040	5040	5040	5040	0
200	20231030	161600	4356104885	5040	5040	5040	5040	0
201	20231030	161500	4356104885	5040	5040	5040	5040	0
202	20231030	161400	4356104885	5040	5040	5040	5040	0
203	20231030	161300	4356104885	5040	5040	5040	5040	0
204	20231030	161200	4356104885	5040	5040	5040	5040	0
205	20231030	161100	4356104885	5040	5040	5040	5040	0
206	20231030	161000	4356104885	5040	5040	5040	5040	0
207	20231030	160900	4356104885	5040	5040	5040	5040	0
208	20231030	160800	4356104885	5040	5040	5040	5040	0
209	20231030	160700	4356104885	5040	5040	5040	5040	0
210	20231030	160600	4356104885	5040	5040	5040	5040	0
211	20231030	160500	4356104885	5040	5040	5040	5040	0
212	20231030	160400	4356104885	5040	5040	5040	5040	11621
213	20231030	160300	4356104885	5040	5040	5040	5040	0
214	20231030	160200	4356104885	5040	5040	5040	5040	0
215	20231030	160100	4356104885	5040	5040	5040	5040	0
216	20231030	160000	4356104885	5040	5040	5040	5040	0
217	20231030	155900	4356104885	5040	5040	5040	5040	0
218	20231030	155800	4356104885	5040	5040	5040	5040	0
219	20231030	155700	4356104885	5040	5040	5040	5040	0
220	20231030	155600	4356104885	5040	5040	5040	5040	0
221	20231030	155500	4356104885	5040	5040	5040	5040	0
222	20231030	155400	4356104885	5040	5040	5040	5040	0
223	20231030	155300	4356104885	5040	5040	5040	5040	0
224	20231030	155200	4356104885	5040	5040	5040	5040	0
225	20231030	155100	4356104885	5040	5040	5040	5040	0
226	20231030	155000	4356104885	5040	5040	5040	5040	0
227	20231030	154900	4356104885	5040	5040	5040	5040	0
228	20231030	154800	4356104885	5040	5040	5040	5040	0
229	20231030	154700	4356104885	5040	5040	5040	5040	0
230	20231030	154600	4356104885	5040	5040	5040	5040	0
231	20231030	154500	4356104885	5040	5040	5040	5040	0
232	20231030	154400	4356104885	5040	5040	5040	5040	0
233	20231030	154300	4356104885	5040	5040	5040	5040	0
234	20231030	154200	4356104885	5040	5040	5040	5040	0
235	20231030	154100	4356104885	5040	5040	5040	5040	0
236	20231030	154000	4356104885	5040	5040	5040	5040	0
237	20231030	153900	4356104885	5040	5040	5040	5040	0
238	20231030	153800	4356104885	5040	5040	5040	5040	0
239	20231030	153700	4356104885	5040	5040	5040	5040	0
240	20231030	153600	4356104885	5040	5040	5040	5040	0
241	20231030	153500	4356104885	5040	5040	5040	5040	0
242	20231030	153400	4356104885	5040	5040	5040	5040	11621
243	20231030	153300	4356104885	5040	5040	5040	5040	0
244	20231030	153200	4356104885	5040	5040	5040	5040	0
245	20231030	153100	4356104885	5040	5040	5040	5040	0
246	20231030	153000	4356104885	5040	5040	5040	5040	11621
247	20231030	152900	4297535045	5040	5040	5040	5040	0
248	20231030	152800	4297535045	5040	5040	5040	5040	0
249	20231030	152700	4297535045	5040	5040	5040	5040	0
250	20231030	152600	4297535045	5040	5040	5040	5040	0
251	20231030	152500	4297535045	5040	5040	5040	5040	0
252	20231030	152400	4297535045	5040	5040	5040	5040	0
253	20231030	152300	4297535045	5040	5040	5040	5040	0
254	20231030	152200	4297535045	5040	5040	5040	5040	0
255	20231030	152100	4297535045	5040	5040	5040	5040	0
256	20231030	152000	4297535045	5040	5040	5040	5040	0
257	20231030	151900	4297535045	5040	5050	5060	5040	3377
258	20231030	151800	4280496595	5050	5040	5050	5040	705
259	20231030	151700	4276937615	5040	5060	5060	5040	1948
260	20231030	151600	4267104885	5040	5050	5050	5040	1180
261	20231030	151500	4261149385	5050	5050	5050	5040	2690
262	20231030	151400	4247579835	5060	5050	5060	5040	2158
263	20231030	151300	4236683895	5050	5040	5050	5040	1506
264	20231030	151200	4229079195	5040	5040	5060	5040	791
265	20231030	151100	4225090505	5040	5050	5060	5040	3628
266	20231030	151000	4206774035	5050	5030	5050	5030	1131
267	20231030	150900	4201084325	5030	5030	5040	5030	2163
268	20231030	150800	4190184415	5030	5040	5060	5030	1722
269	20231030	150700	4181502575	5040	5060	5060	5040	1151
270	20231030	150600	4175696175	5050	5060	5060	5040	5350
271	20231030	150500	4148676615	5040	5050	5050	5040	687
272	20231030	150400	4145212135	5060	5050	5060	5030	5223
273	20231030	150300	4118854135	5050	5040	5050	5040	1799
274	20231030	150200	4109775455	5030	5050	5050	5020	2087
275	20231030	150100	4099292565	5050	5040	5050	5030	2712
276	20231030	150000	4085629175	5040	5040	5050	5020	2500
277	20231030	145900	4073025235	5040	5040	5040	5030	986
278	20231030	145800	4068063925	5030	5030	5050	5030	798
279	20231030	145700	4064043675	5050	5050	5050	5030	1357
280	20231030	145600	4057205065	5050	5050	5050	5020	1085
281	20231030	145500	4051727375	5050	5060	5060	5020	717
282	20231030	145400	4048107905	5060	5010	5060	5010	742
283	20231030	145300	4044377635	5010	5050	5050	5010	1959
284	20231030	145200	4034508915	5050	5030	5050	5020	1033
285	20231030	145100	4029305065	5050	5050	5050	5020	1598
286	20231030	145000	4021237305	5040	5050	5050	5010	715
287	20231030	144900	4017631235	5050	5030	5050	5010	5795
288	20231030	144800	3988544585	5020	5030	5040	5020	383
289	20231030	144700	3986617465	5020	5030	5050	5020	1025
290	20231030	144600	3981456265	5040	5040	5050	5040	678
291	20231030	144500	3978033365	5050	5020	5050	5020	63
292	20231030	144400	3977717075	5050	5020	5050	5010	1564
293	20231030	144300	3969866395	5020	5020	5050	5020	1200
294	20231030	144200	3963808345	5020	5020	5020	5020	1217
295	20231030	144100	3957699005	5020	5050	5050	5020	1063
296	20231030	144000	3952358565	5020	5050	5050	5020	63
297	20231030	143900	3952041775	5020	5050	5050	5020	102
298	20231030	143800	3951528815	5030	5040	5040	5030	188
299	20231030	143700	3950581915	5020	5020	5040	5020	543
300	20231030	143600	3947848975	5050	5030	5050	5010	2831
301	20231030	143500	3933611235	5030	5040	5040	5030	657
302	20231030	143400	3930305985	5050	5050	5050	5050	10
303	20231030	143300	3930255485	5050	5050	5050	5050	416
304	20231030	143200	3928154685	5050	5050	5060	5050	302
305	20231030	143100	3926629075	5050	5050	5050	5050	51
306	20231030	143000	3926371525	5060	5050	5060	5050	520
307	20231030	142900	3923740915	5050	5060	5060	5050	155
308	20231030	142800	3922957965	5050	5060	5060	5030	4433
309	20231030	142700	3900605405	5060	5050	5060	5050	617
310	20231030	142600	3897485015	5050	5050	5050	5050	231
311	20231030	142500	3896318465	5030	5030	5030	5030	1136
312	20231030	142400	3890604385	5030	5030	5030	5030	2
313	20231030	142300	3890594325	5030	5030	5030	5030	0
314	20231030	142200	3890594325	5030	5030	5030	5020	2717
315	20231030	142100	3876933275	5030	5020	5030	5020	369
316	20231030	142000	3875077395	5050	5020	5050	5020	1046
317	20231030	141900	3869818405	5020	5030	5030	5020	668
318	20231030	141800	3866465035	5020	5050	5050	5020	134
319	20231030	141700	3865790975	5050	5030	5050	5030	21
320	20231030	141600	3865685325	5050	5050	5050	5050	0
321	20231030	141500	3865685325	5050	5040	5050	5040	7
322	20231030	141400	3865650035	5040	5020	5040	5020	475
323	20231030	141300	3863260035	5020	5040	5040	5020	7915
324	20231030	141200	3823499025	5040	5050	5050	5030	7263
325	20231030	141100	3786929605	5040	5050	5050	5040	115
326	20231030	141000	3786349905	5050	5050	5050	5050	95
327	20231030	140900	3785870155	5050	5050	5050	5050	161
328	20231030	140800	3785057105	5050	5050	5050	5040	638
329	20231030	140700	3781840205	5070	5050	5070	5040	300
330	20231030	140600	3780324205	5050	5060	5070	5050	2915
331	20231030	140500	3765600045	5060	5080	5080	5060	171
332	20231030	140400	3764733285	5080	5080	5080	5080	815
333	20231030	140300	3760593085	5080	5080	5080	5070	488
334	20231030	140200	3758114285	5060	5060	5060	5060	155
335	20231030	140100	3757329985	5050	5070	5070	5050	2066
336	20231030	140000	3746884735	5070	5080	5080	5070	1036
337	20231030	135900	3741627345	5090	5090	5090	5090	466
338	20231030	135800	3739255405	5090	5100	5100	5090	1568
339	20231030	135700	3731271705	5100	5080	5100	5080	2296
340	20231030	135600	3719564345	5080	5090	5090	5080	864
341	20231030	135500	3715167815	5090	5080	5090	5080	76
342	20231030	135400	3714781725	5090	5080	5090	5080	491
343	20231030	135300	3712282835	5090	5080	5090	5080	2507
344	20231030	135200	3699531505	5070	5060	5070	5050	3784
345	20231030	135100	3680417115	5040	5040	5040	5040	1754
346	20231030	135000	3671576955	5040	5050	5060	5040	512
347	20231030	134900	3668995935	5070	5060	5070	5040	426
348	20231030	134800	3666842495	5040	5050	5050	5040	751
349	20231030	134700	3663054105	5050	5050	5050	5050	1940
350	20231030	134600	3653257105	5060	5060	5060	5060	178
351	20231030	134500	3652356425	5060	5060	5060	5060	1282
352	20231030	134400	3645869505	5060	5060	5060	5060	20
353	20231030	134300	3645768305	5070	5070	5070	5070	10
354	20231030	134200	3645717605	5070	5080	5080	5060	1399
355	20231030	134100	3638618795	5080	5080	5090	5080	973
356	20231030	134000	3633671185	5070	5060	5070	5060	201
357	20231030	133900	3632652965	5070	5070	5070	5060	905
358	20231030	133800	3628066615	5070	5070	5070	5070	0
359	20231030	133700	3628066615	5070	5050	5070	5040	599
360	20231030	133600	3625045405	5050	5040	5050	5040	280
361	20231030	133500	3623631705	5040	5070	5070	5040	1169
362	20231030	133400	3617731745	5050	5070	5070	5050	2317
363	20231030	133300	3606030875	5050	5070	5070	5050	4089
364	20231030	133200	3585366275	5070	5100	5100	5070	5251
365	20231030	133100	3558651755	5100	5100	5100	5100	410
366	20231030	133000	3556560755	5100	5110	5110	5090	1249
367	20231030	132900	3550185015	5110	5100	5120	5100	5597
368	20231030	132800	3521576975	5100	5100	5100	5090	1645
369	20231030	132700	3513190485	5100	5090	5100	5090	804
370	20231030	132600	3509091085	5100	5100	5100	5100	253
371	20231030	132500	3507800785	5100	5100	5110	5100	1117
372	20231030	132400	3502103635	5100	5100	5110	5100	2308
373	20231030	132300	3490328455	5100	5100	5100	5090	842
374	20231030	132200	3486035465	5100	5090	5100	5090	116
375	20231030	132100	3485444815	5090	5070	5090	5070	955
376	20231030	132000	3480593025	5070	5080	5080	5070	1595
377	20231030	131900	3472504945	5080	5080	5080	5080	92
378	20231030	131800	3472037585	5080	5090	5090	5080	3160
379	20231030	131700	3455956185	5090	5090	5100	5090	5594
380	20231030	131600	3427430815	5090	5080	5100	5080	1794
381	20231030	131500	3418295205	5080	5090	5090	5080	549
382	20231030	131400	3415503155	5100	5080	5100	5080	4140
383	20231030	131300	3394428035	5080	5080	5080	5080	126
384	20231030	131200	3393787955	5090	5070	5090	5070	345
385	20231030	131100	3392037805	5100	5070	5100	5070	322
386	20231030	131000	3390402245	5070	5090	5090	5070	1212
387	20231030	130900	3384249175	5090	5100	5110	5090	1837
388	20231030	130800	3374895965	5100	5100	5100	5090	1955
389	20231030	130700	3364929585	5100	5090	5100	5090	849
390	20231030	130600	3360601055	5090	5090	5100	5080	616
391	20231030	130500	3357465085	5080	5080	5100	5070	3181
392	20231030	130400	3341273945	5080	5090	5090	5080	419
393	20231030	130300	3339142405	5080	5090	5090	5080	278
394	20231030	130200	3337727785	5090	5080	5090	5080	773
395	20231030	130100	3333793425	5080	5070	5080	5070	699
396	20231030	130000	3330245925	5040	5050	5060	5040	1521
397	20231030	125900	3322556495	5050	5030	5050	5030	582
398	20231030	125800	3319628835	5030	5050	5060	5030	2208
399	20231030	125700	3308515245	5050	5070	5070	5040	5463
400	20231030	125600	3280942005	5060	5070	5090	5060	2339
401	20231030	125500	3269088535	5070	5100	5100	5070	2746
402	20231030	125400	3255127775	5110	5090	5110	5080	6446
403	20231030	125300	3222272735	5090	5110	5120	5080	9915
404	20231030	125200	3171709255	5110	5110	5110	5080	12167
405	20231030	125100	3109795705	5110	5090	5140	5090	20380
406	20231030	125000	3005647175	5100	5080	5100	5070	22208
407	20231030	124900	2892716565	5070	5030	5080	5020	8387
408	20231030	124800	2850252275	5050	5020	5050	5010	3056
409	20231030	124700	2834870515	5030	5030	5030	5010	1654
410	20231030	124600	2826569795	5030	5010	5030	5010	2446
411	20231030	124500	2814290965	5000	5000	5000	5000	273
412	20231030	124400	2812925965	5000	5020	5020	5000	257
413	20231030	124300	2811637035	5010	5020	5020	5010	114
414	20231030	124200	2811064965	5000	5010	5020	4990	1620
415	20231030	124100	2802960695	4990	4995	4995	4990	410
416	20231030	124000	2800912750	4995	4990	4995	4990	542
417	20231030	123900	2798206070	4990	5000	5000	4990	1366
418	20231030	123800	2791377280	5010	4990	5010	4990	636
419	20231030	123700	2788202620	4990	5010	5010	4990	1948
420	20231030	123600	2778463820	5020	5000	5020	5000	148
421	20231030	123500	2777721820	5010	5000	5010	5000	1003
422	20231030	123400	2772703000	5000	5010	5010	5000	2354
423	20231030	123300	2760930850	5010	5020	5020	5000	1900
424	20231030	123200	2751413140	5010	4975	5010	4975	8428
425	20231030	123100	2709274150	4975	4985	4985	4975	315
426	20231030	123000	2707704560	4990	4985	4990	4985	163
427	20231030	122900	2706891435	4975	4980	4990	4975	3068
428	20231030	122800	2691624650	4980	4985	4985	4980	840
429	20231030	122700	2687438335	4990	4975	4990	4975	1506
430	20231030	122600	2679933535	4975	4985	5000	4975	3945
431	20231030	122500	2660274495	4990	4990	4995	4990	826
432	20231030	122400	2656152395	4990	4985	4990	4980	2124
433	20231030	122300	2645556870	4985	4980	4990	4980	2088
434	20231030	122200	2635137990	4980	4995	5000	4960	7327
435	20231030	122100	2598652960	4995	4975	5010	4965	8509
436	20231030	122000	2556192660	4975	4960	4975	4955	1486
437	20231030	121900	2548812190	4960	4950	4960	4950	2045
438	20231030	121800	2538687385	4960	4940	4960	4940	7657
439	20231030	121700	2500778355	4945	4950	4950	4930	2835
440	20231030	121600	2486766990	4950	4945	4950	4945	1540
441	20231030	121500	2479146180	4945	4945	4945	4945	663
442	20231030	121400	2475867645	4945	4950	4950	4945	490
443	20231030	121300	2473444070	4950	4950	4950	4945	865
444	20231030	121200	2469163870	4950	4940	4955	4940	6696
445	20231030	121100	2436054780	4940	4930	4940	4930	2038
446	20231030	121000	2425996360	4915	4915	4915	4915	856
447	20231030	120900	2421789120	4915	4915	4915	4915	297
448	20231030	120800	2420329365	4920	4920	4920	4920	101
449	20231030	120700	2419832445	4915	4915	4915	4915	213
450	20231030	120600	2418785550	4920	4935	4935	4920	1044
451	20231030	120500	2413644820	4930	4920	4935	4920	3752
452	20231030	120400	2395148870	4920	4920	4925	4920	940
453	20231030	120300	2390520445	4925	4930	4930	4925	1307
454	20231030	120200	2384083460	4930	4925	4930	4925	627
455	20231030	120100	2380992850	4925	4925	4925	4925	40
456	20231030	120000	2380795850	4925	4925	4925	4925	842
457	20231030	115900	2376649000	4925	4925	4925	4925	278
458	20231030	115800	2375279850	4925	4915	4925	4915	2184
459	20231030	115700	2364533210	4920	4925	4925	4920	2
460	20231030	115600	2364523365	4925	4905	4925	4905	3779
461	20231030	115500	2345939805	4915	4910	4915	4910	604
462	20231030	115400	2342973950	4915	4915	4915	4915	1
463	20231030	115300	2342969035	4915	4915	4915	4915	13
464	20231030	115200	2342905140	4915	4905	4915	4905	1847
465	20231030	115100	2333837520	4915	4900	4915	4900	418
466	20231030	115000	2331783765	4905	4910	4910	4900	728
467	20231030	114900	2328213130	4905	4905	4905	4905	688
468	20231030	114800	2324838490	4905	4905	4905	4905	27
469	20231030	114700	2324706055	4910	4905	4910	4905	113
470	20231030	114600	2324151685	4900	4910	4910	4900	650
471	20231030	114500	2320963310	4905	4920	4920	4905	217
472	20231030	114400	2319898550	4920	4905	4920	4905	985
473	20231030	114300	2315058095	4900	4895	4905	4895	339
474	20231030	114200	2313396860	4895	4900	4900	4895	29
475	20231030	114100	2313254765	4890	4890	4890	4890	1
476	20231030	114000	2313249875	4905	4885	4905	4885	82
477	20231030	113900	2312848680	4885	4905	4910	4885	1735
478	20231030	113800	2304357275	4910	4910	4910	4900	114
479	20231030	113700	2303797545	4910	4910	4915	4910	502
480	20231030	113600	2301332715	4910	4905	4910	4900	288
481	20231030	113500	2299920310	4905	4905	4905	4905	1518
482	20231030	113400	2292474520	4905	4900	4905	4900	259
483	20231030	113300	2291204810	4905	4905	4905	4900	1959
484	20231030	113200	2281595930	4905	4900	4905	4900	51
485	20231030	113100	2281345950	4900	4905	4905	4900	35
486	20231030	113000	2281174280	4905	4885	4905	4880	4484
487	20231030	112900	2259250500	4880	4885	4885	4880	140
488	20231030	112800	2258566605	4890	4890	4900	4890	403
489	20231030	112700	2256594925	4890	4890	4895	4890	1047
490	20231030	112600	2251475090	4890	4905	4905	4890	506
491	20231030	112500	2248997385	4905	4915	4915	4905	3328
492	20231030	112400	2232647520	4915	4920	4945	4915	4867
493	20231030	112300	2208628740	4920	4895	4920	4895	4456
494	20231030	112200	2186742295	4895	4900	4900	4880	1065
495	20231030	112100	2181544430	4910	4875	4910	4875	5682
496	20231030	112000	2153727350	4875	4865	4875	4865	259
497	20231030	111900	2152464805	4865	4855	4865	4855	518
498	20231030	111800	2149944755	4860	4855	4865	4855	948
499	20231030	111700	2145337305	4855	4850	4855	4850	7
500	20231030	111600	2145303345	4850	4845	4850	4845	119
501	20231030	111500	2144726285	4845	4870	4880	4845	1939
502	20231030	111400	2135314590	4870	4870	4880	4870	443
503	20231030	111300	2133157170	4870	4870	4870	4870	147
504	20231030	111200	2132441280	4870	4875	4880	4870	58
505	20231030	111100	2132158475	4875	4875	4885	4870	235
506	20231030	111000	2131012910	4875	4890	4890	4875	4078
507	20231030	110900	2111098945	4890	4885	4890	4885	660
508	20231030	110800	2107872230	4885	4885	4885	4880	233
509	20231030	110700	2106734035	4885	4880	4890	4880	2238
510	20231030	110600	2095804795	4880	4875	4880	4870	1897
511	20231030	110500	2086555640	4875	4855	4875	4850	7953
512	20231030	110400	2047836430	4850	4870	4870	4845	866
513	20231030	110300	2043623725	4845	4840	4875	4840	1521
514	20231030	110200	2036219490	4840	4855	4860	4840	1186
515	20231030	110100	2030471655	4835	4835	4850	4830	160
516	20231030	110000	2029698525	4855	4850	4855	4830	906
517	20231030	105900	2025304325	4830	4830	4835	4830	295
518	20231030	105800	2023879125	4830	4830	4850	4830	631
519	20231030	105700	2020831275	4830	4830	4850	4830	649
520	20231030	105600	2017695945	4830	4830	4850	4830	570
521	20231030	105500	2014941470	4830	4830	4845	4830	6496
522	20231030	105400	1983564290	4830	4830	4830	4830	111
523	20231030	105300	1983028160	4830	4830	4850	4830	262
524	20231030	105200	1981762650	4830	4845	4850	4830	5242
525	20231030	105100	1956424420	4840	4835	4845	4835	160
526	20231030	105000	1955650645	4835	4835	4835	4830	190
527	20231030	104900	1954732350	4835	4850	4870	4825	1996
528	20231030	104800	1945041420	4850	4825	4855	4825	273
529	20231030	104700	1943721850	4820	4820	4840	4820	340
530	20231030	104600	1942082890	4835	4820	4835	4820	838
531	20231030	104500	1938041345	4840	4820	4840	4820	763
532	20231030	104400	1934363665	4820	4825	4825	4815	4779
533	20231030	104300	1911329410	4820	4825	4840	4820	1006
534	20231030	104200	1906477525	4825	4830	4840	4825	1615
535	20231030	104100	1898683930	4825	4830	4830	4825	309
536	20231030	104000	1897192440	4825	4835	4850	4825	5892
537	20231030	103900	1868722850	4830	4830	4840	4825	1640
538	20231030	103800	1860800305	4830	4830	4830	4830	179
539	20231030	103700	1859935735	4840	4825	4840	4825	385
540	20231030	103600	1858076480	4830	4830	4830	4825	3817
541	20231030	103500	1839648855	4830	4835	4845	4830	757
542	20231030	103400	1835988815	4835	4835	4835	4835	322
543	20231030	103300	1834431945	4835	4835	4845	4830	1565
544	20231030	103200	1826864635	4835	4835	4835	4835	275
545	20231030	103100	1825535010	4835	4835	4855	4835	467
546	20231030	103000	1823273340	4840	4825	4840	4825	1073
547	20231030	102900	1818086295	4825	4830	4835	4825	1263
548	20231030	102800	1811985330	4840	4835	4840	4835	771
549	20231030	102700	1808256490	4840	4840	4840	4835	440
550	20231030	102600	1806127550	4840	4840	4850	4835	762
551	20231030	102500	1802437485	4840	4835	4840	4835	428
552	20231030	102400	1800366935	4835	4830	4835	4830	1027
553	20231030	102300	1795403955	4830	4825	4835	4820	614
554	20231030	102200	1792441400	4835	4830	4835	4815	1709
555	20231030	102100	1784205730	4825	4840	4840	4815	9446
556	20231030	102000	1738634970	4830	4845	4855	4830	3861
557	20231030	101900	1719952875	4845	4840	4855	4840	312
558	20231030	101800	1718441190	4850	4855	4860	4840	3513
559	20231030	101700	1701406385	4855	4850	4860	4850	212
560	20231030	101600	1700377250	4850	4845	4855	4845	56
561	20231030	101500	1700105695	4845	4855	4855	4845	306
562	20231030	101400	1698622325	4855	4860	4860	4855	13
563	20231030	101300	1698559180	4870	4850	4870	4850	506
564	20231030	101200	1696101980	4850	4845	4855	4845	2324
565	20231030	101100	1684837880	4840	4835	4840	4835	192
566	20231030	101000	1683909100	4835	4840	4840	4835	2120
567	20231030	100900	1673648480	4840	4840	4840	4840	88
568	20231030	100800	1673222560	4840	4840	4840	4840	644
569	20231030	100700	1670105600	4840	4840	4840	4835	613
570	20231030	100600	1667139180	4840	4835	4840	4830	1993
571	20231030	100500	1657506225	4835	4840	4840	4835	937
572	20231030	100400	1652973145	4840	4840	4840	4840	1630
573	20231030	100300	1645083945	4840	4835	4840	4835	779
574	20231030	100200	1641314310	4835	4835	4840	4835	763
575	20231030	100100	1637625180	4835	4830	4835	4825	4309
576	20231030	100000	1616798685	4830	4840	4840	4830	3003
577	20231030	095900	1602274125	4840	4860	4870	4840	2495
578	20231030	095800	1590166835	4865	4870	4870	4865	1742
579	20231030	095700	1581691730	4850	4855	4860	4850	7108
580	20231030	095600	1547205365	4855	4850	4855	4850	663
581	20231030	095500	1543989810	4840	4840	4845	4835	94
582	20231030	095400	1543534975	4835	4850	4850	4835	1299
583	20231030	095300	1537253220	4840	4835	4840	4835	838
584	20231030	095200	1533197400	4840	4830	4840	4825	1218
585	20231030	095100	1527315910	4830	4840	4840	4830	731
586	20231030	095000	1523785160	4840	4830	4840	4830	3940
587	20231030	094900	1504752340	4830	4835	4835	4830	697
588	20231030	094800	1501382585	4830	4825	4835	4825	1014
589	20231030	094700	1496482265	4825	4830	4835	4820	4295
590	20231030	094600	1475756090	4830	4845	4845	4830	6030
591	20231030	094500	1446606530	4850	4850	4860	4845	15802
592	20231030	094400	1369943640	4850	4855	4860	4850	1931
593	20231030	094300	1360572430	4855	4875	4875	4855	186
594	20231030	094200	1359667710	4860	4865	4880	4860	582
595	20231030	094100	1356836565	4865	4865	4865	4865	1374
596	20231030	094000	1350152055	4880	4880	4880	4880	426
597	20231030	093900	1348073175	4880	4870	4885	4865	1598
598	20231030	093800	1340276765	4885	4875	4890	4875	2157
599	20231030	093700	1329749830	4880	4865	4880	4865	603
600	20231030	093600	1326816200	4870	4865	4880	4855	689
601	20231030	093500	1323468350	4865	4860	4880	4855	796
602	20231030	093400	1319598185	4850	4850	4865	4850	486
603	20231030	093300	1317238860	4840	4875	4875	4840	1811
604	20231030	093200	1308463885	4865	4870	4875	4865	347
605	20231030	093100	1306773990	4865	4840	4865	4835	9216
606	20231030	093000	1262078715	4840	4830	4850	4820	7538
607	20231030	092900	1225699800	4830	4855	4855	4830	7032
608	20231030	092800	1191682170	4845	4855	4855	4845	1752
609	20231030	092700	1183193635	4855	4860	4860	4845	4890
610	20231030	092600	1159449990	4865	4885	4885	4865	2127
611	20231030	092500	1149096430	4885	4890	4890	4875	2779
612	20231030	092400	1135531160	4890	4890	4895	4875	5911
613	20231030	092300	1106652935	4890	4890	4890	4885	1194
614	20231030	092200	1100814790	4890	4885	4895	4885	866
615	20231030	092100	1096581550	4900	4900	4900	4885	3128
616	20231030	092000	1081295410	4900	4890	4900	4880	11652
617	20231030	091900	1024369150	4890	4890	4895	4885	2021
618	20231030	091800	1014484120	4895	4845	4895	4835	3198
619	20231030	091700	998959825	4845	4850	4850	4845	2955
620	20231030	091600	984641475	4850	4855	4860	4850	1765
621	20231030	091500	976079555	4860	4860	4860	4845	929
622	20231030	091400	971574655	4860	4840	4860	4840	3228
623	20231030	091300	955935850	4840	4840	4860	4835	9636
624	20231030	091200	909310135	4840	4855	4860	4840	4782
625	20231030	091100	886115775	4855	4870	4870	4855	7030
626	20231030	091000	851923245	4870	4870	4880	4860	4158
627	20231030	090900	831679510	4865	4895	4910	4865	9586
628	20231030	090800	784800620	4895	4860	4895	4855	6950
629	20231030	090700	750914630	4860	4855	4865	4850	6117
630	20231030	090600	721200555	4855	4870	4875	4850	3351
631	20231030	090500	704915190	4870	4860	4880	4830	17076
632	20231030	090400	622207255	4860	4890	4895	4855	14166
633	20231030	090300	553087995	4890	4890	4920	4885	14333
634	20231030	090200	482957995	4890	4935	4955	4880	16681
635	20231030	090100	400954655	4945	4850	4945	4840	16344
636	20231030	090000	321036435	4835	4940	4945	4815	64596