KissMeData/072520/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194800	170845493	357	357	357	357	7442
3	20231030	194700	170845493	357	357	357	357	0
4	20231030	194600	170845493	357	357	357	357	0
5	20231030	194500	170845493	357	357	357	357	0
6	20231030	194400	170845493	357	357	357	357	0
7	20231030	194300	170845493	357	357	357	357	0
8	20231030	194200	170845493	357	357	357	357	0
9	20231030	194100	170845493	357	357	357	357	0
10	20231030	194000	170845493	357	357	357	357	0
11	20231030	193900	170845493	357	357	357	357	0
12	20231030	193800	170845493	357	357	357	357	0
13	20231030	193700	170845493	357	357	357	357	0
14	20231030	193600	170845493	357	357	357	357	0
15	20231030	193500	170845493	357	357	357	357	0
16	20231030	193400	170845493	357	357	357	357	0
17	20231030	193300	170845493	357	357	357	357	0
18	20231030	193200	170845493	357	357	357	357	0
19	20231030	193100	170845493	357	357	357	357	0
20	20231030	193000	170845493	357	357	357	357	0
21	20231030	192900	170845493	357	357	357	357	0
22	20231030	192800	170845493	357	357	357	357	0
23	20231030	192700	170845493	357	357	357	357	0
24	20231030	192600	170845493	357	357	357	357	0
25	20231030	192500	170845493	357	357	357	357	0
26	20231030	192400	170845493	357	357	357	357	0
27	20231030	192300	170845493	357	357	357	357	0
28	20231030	192200	170845493	357	357	357	357	0
29	20231030	192100	170845493	357	357	357	357	0
30	20231030	192000	170845493	357	357	357	357	0
31	20231030	191900	170845493	357	357	357	357	0
32	20231030	191800	170845493	357	357	357	357	7442
33	20231030	191700	170845493	357	357	357	357	0
34	20231030	191600	170845493	357	357	357	357	0
35	20231030	191500	170845493	357	357	357	357	0
36	20231030	191400	170845493	357	357	357	357	0
37	20231030	191300	170845493	357	357	357	357	0
38	20231030	191200	170845493	357	357	357	357	0
39	20231030	191100	170845493	357	357	357	357	0
40	20231030	191000	170845493	357	357	357	357	0
41	20231030	190900	170845493	357	357	357	357	0
42	20231030	190800	170845493	357	357	357	357	0
43	20231030	190700	170845493	357	357	357	357	0
44	20231030	190600	170845493	357	357	357	357	0
45	20231030	190500	170845493	357	357	357	357	0
46	20231030	190400	170845493	357	357	357	357	0
47	20231030	190300	170845493	357	357	357	357	0
48	20231030	190200	170845493	357	357	357	357	0
49	20231030	190100	170845493	357	357	357	357	0
50	20231030	190000	170845493	357	357	357	357	0
51	20231030	185900	170845493	357	357	357	357	0
52	20231030	185800	170845493	357	357	357	357	0
53	20231030	185700	170845493	357	357	357	357	0
54	20231030	185600	170845493	357	357	357	357	0
55	20231030	185500	170845493	357	357	357	357	0
56	20231030	185400	170845493	357	357	357	357	0
57	20231030	185300	170845493	357	357	357	357	0
58	20231030	185200	170845493	357	357	357	357	0
59	20231030	185100	170845493	357	357	357	357	0
60	20231030	185000	170845493	357	357	357	357	0
61	20231030	184900	170845493	357	357	357	357	0
62	20231030	184800	170845493	357	357	357	357	7442
63	20231030	184700	170845493	357	357	357	357	0
64	20231030	184600	170845493	357	357	357	357	0
65	20231030	184500	170845493	357	357	357	357	0
66	20231030	184400	170845493	357	357	357	357	0
67	20231030	184300	170845493	357	357	357	357	0
68	20231030	184200	170845493	357	357	357	357	0
69	20231030	184100	170845493	357	357	357	357	0
70	20231030	184000	170845493	357	357	357	357	0
71	20231030	183900	170845493	357	357	357	357	0
72	20231030	183800	170845493	357	357	357	357	0
73	20231030	183700	170845493	357	357	357	357	0
74	20231030	183600	170845493	357	357	357	357	0
75	20231030	183500	170845493	357	357	357	357	0
76	20231030	183400	170845493	357	357	357	357	0
77	20231030	183300	170845493	357	357	357	357	0
78	20231030	183200	170845493	357	357	357	357	0
79	20231030	183100	170845493	357	357	357	357	0
80	20231030	183000	170845493	357	357	357	357	0
81	20231030	182900	170845493	357	357	357	357	0
82	20231030	182800	170845493	357	357	357	357	0
83	20231030	182700	170845493	357	357	357	357	0
84	20231030	182600	170845493	357	357	357	357	0
85	20231030	182500	170845493	357	357	357	357	0
86	20231030	182400	170845493	357	357	357	357	0
87	20231030	182300	170845493	357	357	357	357	0
88	20231030	182200	170845493	357	357	357	357	0
89	20231030	182100	170845493	357	357	357	357	0
90	20231030	182000	170845493	357	357	357	357	0
91	20231030	181900	170845493	357	357	357	357	0
92	20231030	181800	170845493	357	357	357	357	7442
93	20231030	181700	170845493	357	357	357	357	0
94	20231030	181600	170845493	357	357	357	357	0
95	20231030	181500	170845493	357	357	357	357	0
96	20231030	181400	170845493	357	357	357	357	0
97	20231030	181300	170845493	357	357	357	357	0
98	20231030	181200	170845493	357	357	357	357	0
99	20231030	181100	170845493	357	357	357	357	0
100	20231030	181000	170845493	357	357	357	357	0
101	20231030	180900	170845493	357	357	357	357	0
102	20231030	180800	170845493	357	357	357	357	0
103	20231030	180700	170845493	357	357	357	357	0
104	20231030	180600	170845493	357	357	357	357	0
105	20231030	180500	170845493	357	357	357	357	0
106	20231030	180400	170845493	357	357	357	357	0
107	20231030	180300	170845493	357	357	357	357	0
108	20231030	180200	170845493	357	357	357	357	0
109	20231030	180100	170845493	357	357	357	357	0
110	20231030	180000	170845493	357	357	357	357	0
111	20231030	175900	170845493	357	357	357	357	0
112	20231030	175800	170845493	357	357	357	357	0
113	20231030	175700	170845493	357	357	357	357	0
114	20231030	175600	170845493	357	357	357	357	0
115	20231030	175500	170845493	357	357	357	357	0
116	20231030	175400	170845493	357	357	357	357	0
117	20231030	175300	170845493	357	357	357	357	0
118	20231030	175200	170845493	357	357	357	357	0
119	20231030	175100	170845493	357	357	357	357	0
120	20231030	175000	170845493	357	357	357	357	0
121	20231030	174900	170845493	357	357	357	357	0
122	20231030	174800	170845493	357	357	357	357	7442
123	20231030	174700	170845493	357	357	357	357	0
124	20231030	174600	170845493	357	357	357	357	0
125	20231030	174500	170845493	357	357	357	357	0
126	20231030	174400	170845493	357	357	357	357	0
127	20231030	174300	170845493	357	357	357	357	0
128	20231030	174200	170845493	357	357	357	357	0
129	20231030	174100	170845493	357	357	357	357	0
130	20231030	174000	170845493	357	357	357	357	0
131	20231030	173900	170845493	357	357	357	357	0
132	20231030	173800	170845493	357	357	357	357	0
133	20231030	173700	170845493	357	357	357	357	0
134	20231030	173600	170845493	357	357	357	357	0
135	20231030	173500	170845493	357	357	357	357	0
136	20231030	173400	170845493	357	357	357	357	0
137	20231030	173300	170845493	357	357	357	357	0
138	20231030	173200	170845493	357	357	357	357	0
139	20231030	173100	170845493	357	357	357	357	0
140	20231030	173000	170845493	357	357	357	357	0
141	20231030	172900	170845493	357	357	357	357	0
142	20231030	172800	170845493	357	357	357	357	0
143	20231030	172700	170845493	357	357	357	357	0
144	20231030	172600	170845493	357	357	357	357	0
145	20231030	172500	170845493	357	357	357	357	0
146	20231030	172400	170845493	357	357	357	357	0
147	20231030	172300	170845493	357	357	357	357	0
148	20231030	172200	170845493	357	357	357	357	0
149	20231030	172100	170845493	357	357	357	357	0
150	20231030	172000	170845493	357	357	357	357	0
151	20231030	171900	170845493	357	357	357	357	0
152	20231030	171800	170845493	357	357	357	357	7442
153	20231030	171700	170845493	357	357	357	357	0
154	20231030	171600	170845493	357	357	357	357	0
155	20231030	171500	170845493	357	357	357	357	0
156	20231030	171400	170845493	357	357	357	357	0
157	20231030	171300	170845493	357	357	357	357	0
158	20231030	171200	170845493	357	357	357	357	0
159	20231030	171100	170845493	357	357	357	357	0
160	20231030	171000	170845493	357	357	357	357	0
161	20231030	170900	170845493	357	357	357	357	0
162	20231030	170800	170845493	357	357	357	357	0
163	20231030	170700	170845493	357	357	357	357	0
164	20231030	170600	170845493	357	357	357	357	0
165	20231030	170500	170845493	357	357	357	357	0
166	20231030	170400	170845493	357	357	357	357	0
167	20231030	170300	170845493	357	357	357	357	0
168	20231030	170200	170845493	357	357	357	357	0
169	20231030	170100	170845493	357	357	357	357	0
170	20231030	170000	170845493	357	357	357	357	0
171	20231030	165900	170845493	357	357	357	357	0
172	20231030	165800	170845493	357	357	357	357	0
173	20231030	165700	170845493	357	357	357	357	0
174	20231030	165600	170845493	357	357	357	357	0
175	20231030	165500	170845493	357	357	357	357	0
176	20231030	165400	170845493	357	357	357	357	0
177	20231030	165300	170845493	357	357	357	357	0
178	20231030	165200	170845493	357	357	357	357	0
179	20231030	165100	170845493	357	357	357	357	0
180	20231030	165000	170845493	357	357	357	357	0
181	20231030	164900	170845493	357	357	357	357	0
182	20231030	164800	170845493	357	357	357	357	7442
183	20231030	164700	170845493	357	357	357	357	0
184	20231030	164600	170845493	357	357	357	357	0
185	20231030	164500	170845493	357	357	357	357	0
186	20231030	164400	170845493	357	357	357	357	0
187	20231030	164300	170845493	357	357	357	357	0
188	20231030	164200	170845493	357	357	357	357	0
189	20231030	164100	170845493	357	357	357	357	0
190	20231030	164000	170845493	357	357	357	357	0
191	20231030	163900	170845493	357	357	357	357	0
192	20231030	163800	170845493	357	357	357	357	0
193	20231030	163700	170845493	357	357	357	357	0
194	20231030	163600	170845493	357	357	357	357	0
195	20231030	163500	170845493	357	357	357	357	0
196	20231030	163400	170845493	357	357	357	357	0
197	20231030	163300	170845493	357	357	357	357	0
198	20231030	163200	170845493	357	357	357	357	0
199	20231030	163100	170845493	357	357	357	357	0
200	20231030	163000	170845493	357	357	357	357	0
201	20231030	162900	170845493	357	357	357	357	0
202	20231030	162800	170845493	357	357	357	357	0
203	20231030	162700	170845493	357	357	357	357	0
204	20231030	162600	170845493	357	357	357	357	0
205	20231030	162500	170845493	357	357	357	357	0
206	20231030	162400	170845493	357	357	357	357	0
207	20231030	162300	170845493	357	357	357	357	0
208	20231030	162200	170845493	357	357	357	357	0
209	20231030	162100	170845493	357	357	357	357	0
210	20231030	162000	170845493	357	357	357	357	0
211	20231030	161900	170845493	357	357	357	357	0
212	20231030	161800	170845493	357	357	357	357	7442
213	20231030	161700	170845493	357	357	357	357	0
214	20231030	161600	170845493	357	357	357	357	0
215	20231030	161500	170845493	357	357	357	357	0
216	20231030	161400	170845493	357	357	357	357	0
217	20231030	161300	170845493	357	357	357	357	0
218	20231030	161200	170845493	357	357	357	357	0
219	20231030	161100	170845493	357	357	357	357	0
220	20231030	161000	170845493	357	357	357	357	0
221	20231030	160900	170845493	357	357	357	357	0
222	20231030	160800	170845493	357	357	357	357	0
223	20231030	160700	170845493	357	357	357	357	0
224	20231030	160600	170845493	357	357	357	357	0
225	20231030	160500	170845493	357	357	357	357	0
226	20231030	160400	170845493	357	357	357	357	0
227	20231030	160300	170845493	357	357	357	357	0
228	20231030	160200	170845493	357	357	357	357	0
229	20231030	160100	170845493	357	357	357	357	0
230	20231030	160000	170845493	357	357	357	357	0
231	20231030	155900	170845493	357	357	357	357	0
232	20231030	155800	170845493	357	357	357	357	0
233	20231030	155700	170845493	357	357	357	357	0
234	20231030	155600	170845493	357	357	357	357	0
235	20231030	155500	170845493	357	357	357	357	0
236	20231030	155400	170845493	357	357	357	357	0
237	20231030	155300	170845493	357	357	357	357	0
238	20231030	155200	170845493	357	357	357	357	0
239	20231030	155100	170845493	357	357	357	357	0
240	20231030	155000	170845493	357	357	357	357	0
241	20231030	154900	170845493	357	357	357	357	0
242	20231030	154800	170845493	357	357	357	357	7442
243	20231030	154700	170845493	357	357	357	357	0
244	20231030	154600	170845493	357	357	357	357	0
245	20231030	154500	170845493	357	357	357	357	0
246	20231030	154400	170845493	357	357	357	357	0
247	20231030	154300	170845493	357	357	357	357	0
248	20231030	154200	170845493	357	357	357	357	0
249	20231030	154100	170845493	357	357	357	357	0
250	20231030	154000	170845493	357	357	357	357	0
251	20231030	153900	170845493	357	357	357	357	0
252	20231030	153800	170845493	357	357	357	357	0
253	20231030	153700	170845493	357	357	357	357	0
254	20231030	153600	170845493	357	357	357	357	0
255	20231030	153500	170845493	357	357	357	357	0
256	20231030	153400	170845493	357	357	357	357	0
257	20231030	153300	170845493	357	357	357	357	0
258	20231030	153200	170845493	357	357	357	357	0
259	20231030	153100	170845493	357	357	357	357	0
260	20231030	153000	170845493	357	357	357	357	7442
261	20231030	152900	168188699	359	359	359	359	0
262	20231030	152800	168188699	359	359	359	359	0
263	20231030	152700	168188699	359	359	359	359	0
264	20231030	152600	168188699	359	359	359	359	0
265	20231030	152500	168188699	359	359	359	359	0
266	20231030	152400	168188699	359	359	359	359	0
267	20231030	152300	168188699	359	359	359	359	0
268	20231030	152200	168188699	359	359	359	359	0
269	20231030	152100	168188699	359	359	359	359	0
270	20231030	152000	168188699	359	359	359	359	0
271	20231030	151900	168188699	359	360	361	357	3614
272	20231030	151800	166896013	360	360	360	360	200
273	20231030	151700	166824013	362	362	362	362	674
274	20231030	151600	166580025	362	362	362	362	48
275	20231030	151500	166562649	364	364	364	364	0
276	20231030	151400	166562649	364	364	364	364	0
277	20231030	151300	166562649	364	364	364	364	0
278	20231030	151200	166562649	364	364	364	364	0
279	20231030	151100	166562649	364	364	364	364	110
280	20231030	151000	166522609	364	364	364	364	10
281	20231030	150900	166518969	358	358	358	358	0
282	20231030	150800	166518969	358	365	365	358	31552
283	20231030	150700	155192461	365	365	365	365	0
284	20231030	150600	155192461	365	365	365	365	828
285	20231030	150500	154890241	364	364	364	364	28
286	20231030	150400	154880049	364	364	364	364	0
287	20231030	150300	154880049	364	364	364	364	1
288	20231030	150200	154879685	363	363	363	363	0
289	20231030	150100	154879685	363	363	363	363	6
290	20231030	150000	154877507	362	361	362	361	1846
291	20231030	145900	154210255	361	361	361	361	0
292	20231030	145800	154210255	361	361	361	361	0
293	20231030	145700	154210255	361	361	361	361	0
294	20231030	145600	154210255	361	361	361	361	0
295	20231030	145500	154210255	361	361	361	361	104
296	20231030	145400	154172711	361	361	361	361	554
297	20231030	145300	153972717	358	358	358	358	0
298	20231030	145200	153972717	358	358	358	358	0
299	20231030	145100	153972717	358	358	358	358	0
300	20231030	145000	153972717	358	358	358	358	57
301	20231030	144900	153952311	357	359	359	357	612
302	20231030	144800	153733176	361	361	361	361	0
303	20231030	144700	153733176	361	361	361	361	100
304	20231030	144600	153697076	361	361	361	361	1
305	20231030	144500	153696715	361	361	361	361	0
306	20231030	144400	153696715	361	361	361	361	0
307	20231030	144300	153696715	361	361	361	361	100
308	20231030	144200	153660615	361	361	361	361	12
309	20231030	144100	153656283	361	361	361	361	0
310	20231030	144000	153656283	361	361	361	361	0
311	20231030	143900	153656283	361	361	361	361	0
312	20231030	143800	153656283	361	361	361	361	0
313	20231030	143700	153656283	361	361	361	361	141
314	20231030	143600	153605382	361	361	361	361	2
315	20231030	143500	153604660	360	360	360	360	0
316	20231030	143400	153604660	360	360	360	360	716
317	20231030	143300	153346900	360	360	360	360	0
318	20231030	143200	153346900	360	360	360	360	0
319	20231030	143100	153346900	360	360	360	360	0
320	20231030	143000	153346900	360	360	360	360	0
321	20231030	142900	153346900	360	360	360	360	138
322	20231030	142800	153297220	360	360	360	360	248
323	20231030	142700	153207940	359	359	359	359	0
324	20231030	142600	153207940	359	360	360	359	100
325	20231030	142500	153171998	360	360	361	360	203
326	20231030	142400	153098916	360	359	360	359	1369
327	20231030	142300	152607132	359	359	359	359	0
328	20231030	142200	152607132	359	359	359	359	0
329	20231030	142100	152607132	359	358	359	358	14
330	20231030	142000	152602119	358	358	358	357	1065
331	20231030	141900	152220850	358	357	358	357	773
332	20231030	141800	151944888	356	356	357	356	106
333	20231030	141700	151907138	357	356	357	356	4
334	20231030	141600	151905712	357	357	357	357	0
335	20231030	141500	151905712	357	357	357	357	101
336	20231030	141400	151869655	357	357	357	357	25
337	20231030	141300	151860730	358	356	358	356	2
338	20231030	141200	151860016	359	359	359	359	0
339	20231030	141100	151860016	359	359	359	356	2129
340	20231030	141000	151102086	359	357	359	357	370
341	20231030	140900	150969992	356	356	356	356	27
342	20231030	140800	150960380	357	357	357	357	900
343	20231030	140700	150639080	357	357	357	357	200
344	20231030	140600	150567680	357	357	357	357	150
345	20231030	140500	150514130	357	357	357	357	1
346	20231030	140400	150513773	356	357	358	356	893
347	20231030	140300	150195189	359	362	362	358	1905
348	20231030	140200	149506943	362	362	362	362	0
349	20231030	140100	149506943	362	362	362	362	154
350	20231030	140000	149451195	361	362	362	360	47
351	20231030	135900	149434228	361	361	361	361	5
352	20231030	135800	149432423	362	362	362	362	137
353	20231030	135700	149382829	364	364	364	364	0
354	20231030	135600	149382829	364	364	364	364	0
355	20231030	135500	149382829	364	364	364	364	0
356	20231030	135400	149382829	364	364	364	364	0
357	20231030	135300	149382829	364	364	364	364	0
358	20231030	135200	149382829	364	364	364	364	0
359	20231030	135100	149382829	364	364	364	364	0
360	20231030	135000	149382829	364	364	364	364	1
361	20231030	134900	149382465	365	364	365	364	5200
362	20231030	134800	147487165	361	361	361	361	5
363	20231030	134700	147485360	359	359	359	359	0
364	20231030	134600	147485360	359	359	359	359	0
365	20231030	134500	147485360	359	359	359	359	0
366	20231030	134400	147485360	359	359	359	359	0
367	20231030	134300	147485360	359	359	359	359	0
368	20231030	134200	147485360	359	359	359	359	0
369	20231030	134100	147485360	359	359	359	359	36
370	20231030	134000	147472436	356	363	363	356	12320
371	20231030	133900	143050438	364	364	364	364	0
372	20231030	133800	143050438	364	364	364	364	0
373	20231030	133700	143050438	364	364	364	364	0
374	20231030	133600	143050438	364	364	364	364	0
375	20231030	133500	143050438	364	364	364	364	1
376	20231030	133400	143050074	362	362	362	362	0
377	20231030	133300	143050074	362	362	362	362	30
378	20231030	133200	143039214	365	365	365	365	0
379	20231030	133100	143039214	365	365	365	365	0
380	20231030	133000	143039214	365	365	365	365	37
381	20231030	132900	143025709	365	365	365	365	0
382	20231030	132800	143025709	365	365	365	365	0
383	20231030	132700	143025709	365	365	365	365	0
384	20231030	132600	143025709	365	365	365	365	0
385	20231030	132500	143025709	365	366	366	365	20
386	20231030	132400	143018399	362	362	362	362	10
387	20231030	132300	143014779	362	362	362	362	0
388	20231030	132200	143014779	362	364	364	362	1000
389	20231030	132100	142652563	366	366	366	366	0
390	20231030	132000	142652563	366	366	366	366	9
391	20231030	131900	142649269	366	366	366	366	0
392	20231030	131800	142649269	366	366	366	366	0
393	20231030	131700	142649269	366	366	366	366	0
394	20231030	131600	142649269	366	366	366	366	0
395	20231030	131500	142649269	366	366	366	366	0
396	20231030	131400	142649269	366	366	366	366	0
397	20231030	131300	142649269	366	366	366	366	0
398	20231030	131200	142649269	366	366	366	366	0
399	20231030	131100	142649269	366	363	366	362	6852
400	20231030	131000	140157670	364	364	364	364	0
401	20231030	130900	140157670	364	365	365	364	15
402	20231030	130800	140152205	364	364	364	364	0
403	20231030	130700	140152205	364	364	364	364	0
404	20231030	130600	140152205	364	364	364	364	0
405	20231030	130500	140152205	364	364	364	364	0
406	20231030	130400	140152205	364	364	364	364	0
407	20231030	130300	140152205	364	364	364	364	0
408	20231030	130200	140152205	364	364	364	364	0
409	20231030	130100	140152205	364	364	364	364	0
410	20231030	130000	140152205	364	364	364	364	49
411	20231030	125900	140134369	364	364	364	364	0
412	20231030	125800	140134369	364	364	364	364	0
413	20231030	125700	140134369	364	364	364	364	65
414	20231030	125600	140110709	364	364	364	364	435
415	20231030	125500	139952369	366	366	366	366	0
416	20231030	125400	139952369	366	366	366	366	0
417	20231030	125300	139952369	366	366	366	366	0
418	20231030	125200	139952369	366	366	366	366	4
419	20231030	125100	139950905	366	366	366	366	0
420	20231030	125000	139950905	366	366	366	366	1
421	20231030	124900	139950539	364	364	364	364	730
422	20231030	124800	139684819	363	363	363	363	0
423	20231030	124700	139684819	363	363	363	363	0
424	20231030	124600	139684819	363	363	363	363	0
425	20231030	124500	139684819	363	363	363	363	0
426	20231030	124400	139684819	363	363	363	363	0
427	20231030	124300	139684819	363	363	363	363	50
428	20231030	124200	139666669	364	364	364	364	0
429	20231030	124100	139666669	364	364	364	364	0
430	20231030	124000	139666669	364	364	364	364	100
431	20231030	123900	139630269	364	364	364	364	1170
432	20231030	123800	139204389	364	364	364	364	88
433	20231030	123700	139172357	364	364	364	364	0
434	20231030	123600	139172357	364	364	364	364	0
435	20231030	123500	139172357	364	364	364	364	36
436	20231030	123400	139159253	364	364	364	364	10
437	20231030	123300	139155613	366	366	366	366	0
438	20231030	123200	139155613	366	366	366	366	0
439	20231030	123100	139155613	366	366	366	366	9
440	20231030	123000	139152319	366	366	366	366	415
441	20231030	122900	139000429	365	365	365	365	0
442	20231030	122800	139000429	365	365	365	365	2
443	20231030	122700	138999699	365	365	365	365	64
444	20231030	122600	138976339	366	366	366	366	11
445	20231030	122500	138972313	367	367	367	367	300
446	20231030	122400	138862213	366	366	366	366	12
447	20231030	122300	138857821	364	364	364	364	0
448	20231030	122200	138857821	364	364	364	364	326
449	20231030	122100	138739157	368	366	368	366	790
450	20231030	122000	138450011	366	367	368	366	17
451	20231030	121900	138443776	368	368	368	368	2
452	20231030	121800	138443040	369	369	369	369	0
453	20231030	121700	138443040	369	369	369	369	304
454	20231030	121600	138330864	369	369	369	369	100
455	20231030	121500	138293964	370	370	370	370	0
456	20231030	121400	138293964	370	365	370	365	3001
457	20231030	121300	137188304	365	365	365	365	0
458	20231030	121200	137188304	365	365	365	365	0
459	20231030	121100	137188304	365	365	365	365	0
460	20231030	121000	137188304	365	365	365	365	418
461	20231030	120900	137035734	365	365	365	365	24
462	20231030	120800	137026974	365	368	368	365	17563
463	20231030	120700	130598334	368	367	368	367	561
464	20231030	120600	130392445	366	367	367	366	5024
465	20231030	120500	128553655	367	366	367	366	399
466	20231030	120400	128407616	366	366	366	366	1
467	20231030	120300	128407250	366	366	366	366	0
468	20231030	120200	128407250	366	366	366	366	1
469	20231030	120100	128406884	366	366	366	366	0
470	20231030	120000	128406884	366	366	366	366	0
471	20231030	115900	128406884	366	366	366	366	0
472	20231030	115800	128406884	366	366	366	366	0
473	20231030	115700	128406884	366	366	366	366	0
474	20231030	115600	128406884	366	366	366	366	10
475	20231030	115500	128403224	367	367	367	367	0
476	20231030	115400	128403224	367	367	367	367	0
477	20231030	115300	128403224	367	367	367	367	0
478	20231030	115200	128403224	367	367	367	367	0
479	20231030	115100	128403224	367	367	367	367	0
480	20231030	115000	128403224	367	367	367	367	0
481	20231030	114900	128403224	367	365	367	365	135
482	20231030	114800	128353946	365	365	365	365	0
483	20231030	114700	128353946	365	365	365	365	82
484	20231030	114600	128324016	364	364	364	364	14
485	20231030	114500	128318920	364	364	364	364	0
486	20231030	114400	128318920	364	364	364	364	50
487	20231030	114300	128300720	364	364	364	364	2
488	20231030	114200	128299992	363	363	363	363	1
489	20231030	114100	128299629	361	361	361	361	0
490	20231030	114000	128299629	361	361	361	361	0
491	20231030	113900	128299629	361	361	361	361	638
492	20231030	113800	128069311	361	361	361	361	0
493	20231030	113700	128069311	361	361	361	361	0
494	20231030	113600	128069311	361	361	361	361	0
495	20231030	113500	128069311	361	361	361	361	0
496	20231030	113400	128069311	361	361	361	361	0
497	20231030	113300	128069311	361	361	361	361	0
498	20231030	113200	128069311	361	361	361	361	82
499	20231030	113100	128039709	361	361	361	361	0
500	20231030	113000	128039709	361	361	361	361	0
501	20231030	112900	128039709	361	361	361	361	0
502	20231030	112800	128039709	361	361	361	361	0
503	20231030	112700	128039709	361	361	361	361	0
504	20231030	112600	128039709	361	361	361	361	0
505	20231030	112500	128039709	361	361	361	361	535
506	20231030	112400	127846574	365	365	365	365	0
507	20231030	112300	127846574	365	361	365	361	3
508	20231030	112200	127845484	363	361	363	361	6743
509	20231030	112100	125403536	360	361	361	360	141
510	20231030	112000	125352636	362	361	362	361	518
511	20231030	111900	125165637	361	361	361	361	312
512	20231030	111800	125053005	361	361	361	361	100
513	20231030	111700	125016905	361	361	361	361	49
514	20231030	111600	124999216	360	360	360	360	100
515	20231030	111500	124963216	360	361	361	360	621
516	20231030	111400	124739635	360	360	360	360	273
517	20231030	111300	124641355	360	360	360	360	2
518	20231030	111200	124640635	362	360	362	360	3
519	20231030	111100	124639551	361	361	361	361	1815
520	20231030	111000	123984336	362	362	362	362	3
521	20231030	110900	123983250	362	362	362	362	0
522	20231030	110800	123983250	362	362	362	362	1000
523	20231030	110700	123621250	363	361	363	361	14
524	20231030	110600	123616194	363	363	363	363	4
525	20231030	110500	123614742	363	361	363	361	10100
526	20231030	110400	119950502	362	362	362	362	118
527	20231030	110300	119907786	361	361	361	361	0
528	20231030	110200	119907786	361	361	361	361	0
529	20231030	110100	119907786	361	361	361	361	221
530	20231030	110000	119828005	360	360	360	360	0
531	20231030	105900	119828005	360	360	360	360	25
532	20231030	105800	119819005	360	360	360	360	0
533	20231030	105700	119819005	360	360	360	360	0
534	20231030	105600	119819005	360	360	360	360	1
535	20231030	105500	119818645	359	359	359	359	60
536	20231030	105400	119797105	359	359	359	359	0
537	20231030	105300	119797105	359	359	359	359	0
538	20231030	105200	119797105	359	359	359	359	0
539	20231030	105100	119797105	359	360	360	359	55
540	20231030	105000	119777306	360	360	360	360	46
541	20231030	104900	119760746	361	361	361	360	57
542	20231030	104800	119740196	361	361	361	361	0
543	20231030	104700	119740196	361	361	361	361	0
544	20231030	104600	119740196	361	361	361	361	100
545	20231030	104500	119704096	361	361	361	361	138
546	20231030	104400	119654278	361	361	361	361	5
547	20231030	104300	119652473	361	360	361	360	8
548	20231030	104200	119649586	360	360	360	360	0
549	20231030	104100	119649586	360	360	360	360	0
550	20231030	104000	119649586	360	361	361	360	30
551	20231030	103900	119638759	362	362	362	362	0
552	20231030	103800	119638759	362	362	362	362	1
553	20231030	103700	119638397	360	360	360	360	0
554	20231030	103600	119638397	360	362	362	360	21
555	20231030	103500	119630835	360	360	360	360	0
556	20231030	103400	119630835	360	360	360	360	12
557	20231030	103300	119626515	361	360	361	360	302
558	20231030	103200	119517693	360	358	360	357	6878
559	20231030	103100	117055368	358	358	358	358	1
560	20231030	103000	117055010	358	358	358	358	22
561	20231030	102900	117047134	358	355	358	355	5860
562	20231030	102800	114966828	355	353	355	352	1134
563	20231030	102700	114566092	353	355	355	352	2936
564	20231030	102600	113531774	355	354	357	353	338
565	20231030	102500	113412113	357	355	357	354	3561
566	20231030	102400	112147958	357	356	357	355	1002
567	20231030	102300	111791583	357	357	357	357	346
568	20231030	102200	111668061	357	357	357	356	36
569	20231030	102100	111655222	357	356	357	355	10002
570	20231030	102000	108104461	359	361	361	355	122969
571	20231030	101900	64335303	362	362	362	362	0
572	20231030	101800	64335303	362	362	362	362	0
573	20231030	101700	64335303	362	361	362	359	4
574	20231030	101600	64333861	362	362	362	362	90
575	20231030	101500	64301281	362	361	362	361	5
576	20231030	101400	64299475	361	361	361	361	8
577	20231030	101300	64296587	362	362	362	362	1
578	20231030	101200	64296225	361	362	362	357	4836
579	20231030	101100	62562598	362	362	362	361	4
580	20231030	101000	62561151	361	361	361	360	1002
581	20231030	100900	62199973	362	362	362	362	0
582	20231030	100800	62199973	362	361	363	361	334
583	20231030	100700	62079395	361	361	361	361	52
584	20231030	100600	62060623	361	361	361	361	1
585	20231030	100500	62060262	361	361	361	361	302
586	20231030	100400	61951240	361	361	361	360	7932
587	20231030	100300	59095445	361	360	361	360	71
588	20231030	100200	59069884	357	360	360	357	2500
589	20231030	100100	58176970	361	361	361	361	1
590	20231030	100000	58176609	359	359	359	359	1
591	20231030	095900	58176250	361	361	361	359	12
592	20231030	095800	58171921	360	361	361	360	6859
593	20231030	095700	55696511	361	362	362	361	64
594	20231030	095600	55673344	361	363	363	361	398
595	20231030	095500	55529255	363	364	364	363	69
596	20231030	095400	55504140	365	365	365	365	3
597	20231030	095300	55503045	365	365	365	365	0
598	20231030	095200	55503045	365	365	365	365	0
599	20231030	095100	55503045	365	365	366	365	5092
600	20231030	095000	53642616	365	365	365	365	1
601	20231030	094900	53642251	365	365	365	365	0
602	20231030	094800	53642251	365	365	365	365	0
603	20231030	094700	53642251	365	365	365	365	2
604	20231030	094600	53641521	365	365	365	365	34
605	20231030	094500	53629111	365	365	365	365	6347
606	20231030	094400	51312456	363	363	363	363	0
607	20231030	094300	51312456	363	365	365	363	14072
608	20231030	094200	46190249	364	364	364	364	150
609	20231030	094100	46135649	365	365	365	365	15
610	20231030	094000	46130174	365	364	365	364	1018
611	20231030	093900	45758822	365	365	366	365	529
612	20231030	093800	45565215	365	364	365	364	1001
613	20231030	093700	45200850	364	365	365	364	1504
614	20231030	093600	44653390	363	365	365	363	526
615	20231030	093500	44462400	365	365	365	365	3
616	20231030	093400	44461305	366	365	366	365	23
617	20231030	093300	44452909	366	366	366	366	1
618	20231030	093200	44452543	365	363	365	363	1045
619	20231030	093100	44072440	362	362	362	362	90
620	20231030	093000	44039860	362	362	362	362	104
621	20231030	092900	44002212	362	362	362	362	182
622	20231030	092800	43936328	361	361	361	361	0
623	20231030	092700	43936328	361	361	361	361	611
624	20231030	092600	43715757	361	360	361	360	2728
625	20231030	092500	42732688	360	360	360	358	125
626	20231030	092400	42687690	365	361	365	356	58315
627	20231030	092300	21824731	361	365	365	361	33
628	20231030	092200	21812690	365	365	365	365	47
629	20231030	092100	21795535	365	365	365	365	54
630	20231030	092000	21775825	365	365	365	365	5
631	20231030	091900	21774000	365	365	365	365	43
632	20231030	091800	21758305	365	361	365	360	1604
633	20231030	091700	21179676	360	361	361	360	1500
634	20231030	091600	20639490	363	363	363	360	3117
635	20231030	091500	19509183	359	360	360	359	8000
636	20231030	091400	16636862	359	359	359	359	0
637	20231030	091300	16636862	359	360	360	359	5438
638	20231030	091200	14679725	360	360	360	360	2329
639	20231030	091100	13841285	360	357	360	357	716
640	20231030	091000	13583528	360	360	360	356	1655
641	20231030	090900	12987732	356	361	361	356	2212
642	20231030	090800	12197060	360	370	370	360	20013
643	20231030	090700	4978978	370	366	370	366	993
644	20231030	090600	4615134	366	366	366	366	1
645	20231030	090500	4614768	366	365	367	365	273
646	20231030	090400	4514709	362	365	367	362	2286
647	20231030	090300	3683784	365	367	367	365	2405
648	20231030	090200	2801151	369	370	370	369	296
649	20231030	090100	2691926	370	370	370	370	998
650	20231030	090000	2322666	369	368	370	367	6307