KissMeData/294630/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210000	3846077680	4445	4445	4445	4445	18289
3	20231030	205900	3846077680	4445	4445	4445	4445	0
4	20231030	205800	3846077680	4445	4445	4445	4445	0
5	20231030	205700	3846077680	4445	4445	4445	4445	0
6	20231030	205600	3846077680	4445	4445	4445	4445	0
7	20231030	205500	3846077680	4445	4445	4445	4445	0
8	20231030	205400	3846077680	4445	4445	4445	4445	0
9	20231030	205300	3846077680	4445	4445	4445	4445	0
10	20231030	205200	3846077680	4445	4445	4445	4445	0
11	20231030	205100	3846077680	4445	4445	4445	4445	0
12	20231030	205000	3846077680	4445	4445	4445	4445	0
13	20231030	204900	3846077680	4445	4445	4445	4445	0
14	20231030	204800	3846077680	4445	4445	4445	4445	0
15	20231030	204700	3846077680	4445	4445	4445	4445	0
16	20231030	204600	3846077680	4445	4445	4445	4445	0
17	20231030	204500	3846077680	4445	4445	4445	4445	0
18	20231030	204400	3846077680	4445	4445	4445	4445	0
19	20231030	204300	3846077680	4445	4445	4445	4445	0
20	20231030	204200	3846077680	4445	4445	4445	4445	0
21	20231030	204100	3846077680	4445	4445	4445	4445	0
22	20231030	204000	3846077680	4445	4445	4445	4445	0
23	20231030	203900	3846077680	4445	4445	4445	4445	0
24	20231030	203800	3846077680	4445	4445	4445	4445	0
25	20231030	203700	3846077680	4445	4445	4445	4445	0
26	20231030	203600	3846077680	4445	4445	4445	4445	0
27	20231030	203500	3846077680	4445	4445	4445	4445	0
28	20231030	203400	3846077680	4445	4445	4445	4445	0
29	20231030	203300	3846077680	4445	4445	4445	4445	0
30	20231030	203200	3846077680	4445	4445	4445	4445	0
31	20231030	203100	3846077680	4445	4445	4445	4445	0
32	20231030	203000	3846077680	4445	4445	4445	4445	18289
33	20231030	202900	3846077680	4445	4445	4445	4445	0
34	20231030	202800	3846077680	4445	4445	4445	4445	0
35	20231030	202700	3846077680	4445	4445	4445	4445	0
36	20231030	202600	3846077680	4445	4445	4445	4445	0
37	20231030	202500	3846077680	4445	4445	4445	4445	0
38	20231030	202400	3846077680	4445	4445	4445	4445	0
39	20231030	202300	3846077680	4445	4445	4445	4445	0
40	20231030	202200	3846077680	4445	4445	4445	4445	0
41	20231030	202100	3846077680	4445	4445	4445	4445	0
42	20231030	202000	3846077680	4445	4445	4445	4445	0
43	20231030	201900	3846077680	4445	4445	4445	4445	0
44	20231030	201800	3846077680	4445	4445	4445	4445	0
45	20231030	201700	3846077680	4445	4445	4445	4445	0
46	20231030	201600	3846077680	4445	4445	4445	4445	0
47	20231030	201500	3846077680	4445	4445	4445	4445	0
48	20231030	201400	3846077680	4445	4445	4445	4445	0
49	20231030	201300	3846077680	4445	4445	4445	4445	0
50	20231030	201200	3846077680	4445	4445	4445	4445	0
51	20231030	201100	3846077680	4445	4445	4445	4445	0
52	20231030	201000	3846077680	4445	4445	4445	4445	0
53	20231030	200900	3846077680	4445	4445	4445	4445	0
54	20231030	200800	3846077680	4445	4445	4445	4445	0
55	20231030	200700	3846077680	4445	4445	4445	4445	0
56	20231030	200600	3846077680	4445	4445	4445	4445	0
57	20231030	200500	3846077680	4445	4445	4445	4445	0
58	20231030	200400	3846077680	4445	4445	4445	4445	0
59	20231030	200300	3846077680	4445	4445	4445	4445	0
60	20231030	200200	3846077680	4445	4445	4445	4445	0
61	20231030	200100	3846077680	4445	4445	4445	4445	0
62	20231030	200000	3846077680	4445	4445	4445	4445	18289
63	20231030	195900	3846077680	4445	4445	4445	4445	0
64	20231030	195800	3846077680	4445	4445	4445	4445	0
65	20231030	195700	3846077680	4445	4445	4445	4445	0
66	20231030	195600	3846077680	4445	4445	4445	4445	0
67	20231030	195500	3846077680	4445	4445	4445	4445	0
68	20231030	195400	3846077680	4445	4445	4445	4445	0
69	20231030	195300	3846077680	4445	4445	4445	4445	0
70	20231030	195200	3846077680	4445	4445	4445	4445	0
71	20231030	195100	3846077680	4445	4445	4445	4445	0
72	20231030	195000	3846077680	4445	4445	4445	4445	0
73	20231030	194900	3846077680	4445	4445	4445	4445	0
74	20231030	194800	3846077680	4445	4445	4445	4445	0
75	20231030	194700	3846077680	4445	4445	4445	4445	0
76	20231030	194600	3846077680	4445	4445	4445	4445	0
77	20231030	194500	3846077680	4445	4445	4445	4445	0
78	20231030	194400	3846077680	4445	4445	4445	4445	0
79	20231030	194300	3846077680	4445	4445	4445	4445	0
80	20231030	194200	3846077680	4445	4445	4445	4445	0
81	20231030	194100	3846077680	4445	4445	4445	4445	0
82	20231030	194000	3846077680	4445	4445	4445	4445	0
83	20231030	193900	3846077680	4445	4445	4445	4445	0
84	20231030	193800	3846077680	4445	4445	4445	4445	0
85	20231030	193700	3846077680	4445	4445	4445	4445	0
86	20231030	193600	3846077680	4445	4445	4445	4445	0
87	20231030	193500	3846077680	4445	4445	4445	4445	0
88	20231030	193400	3846077680	4445	4445	4445	4445	0
89	20231030	193300	3846077680	4445	4445	4445	4445	0
90	20231030	193200	3846077680	4445	4445	4445	4445	0
91	20231030	193100	3846077680	4445	4445	4445	4445	0
92	20231030	193000	3846077680	4445	4445	4445	4445	18289
93	20231030	192900	3846077680	4445	4445	4445	4445	0
94	20231030	192800	3846077680	4445	4445	4445	4445	0
95	20231030	192700	3846077680	4445	4445	4445	4445	0
96	20231030	192600	3846077680	4445	4445	4445	4445	0
97	20231030	192500	3846077680	4445	4445	4445	4445	0
98	20231030	192400	3846077680	4445	4445	4445	4445	0
99	20231030	192300	3846077680	4445	4445	4445	4445	0
100	20231030	192200	3846077680	4445	4445	4445	4445	0
101	20231030	192100	3846077680	4445	4445	4445	4445	0
102	20231030	192000	3846077680	4445	4445	4445	4445	0
103	20231030	191900	3846077680	4445	4445	4445	4445	0
104	20231030	191800	3846077680	4445	4445	4445	4445	0
105	20231030	191700	3846077680	4445	4445	4445	4445	0
106	20231030	191600	3846077680	4445	4445	4445	4445	0
107	20231030	191500	3846077680	4445	4445	4445	4445	0
108	20231030	191400	3846077680	4445	4445	4445	4445	0
109	20231030	191300	3846077680	4445	4445	4445	4445	0
110	20231030	191200	3846077680	4445	4445	4445	4445	0
111	20231030	191100	3846077680	4445	4445	4445	4445	0
112	20231030	191000	3846077680	4445	4445	4445	4445	0
113	20231030	190900	3846077680	4445	4445	4445	4445	0
114	20231030	190800	3846077680	4445	4445	4445	4445	0
115	20231030	190700	3846077680	4445	4445	4445	4445	0
116	20231030	190600	3846077680	4445	4445	4445	4445	0
117	20231030	190500	3846077680	4445	4445	4445	4445	0
118	20231030	190400	3846077680	4445	4445	4445	4445	0
119	20231030	190300	3846077680	4445	4445	4445	4445	0
120	20231030	190200	3846077680	4445	4445	4445	4445	0
121	20231030	190100	3846077680	4445	4445	4445	4445	0
122	20231030	190000	3846077680	4445	4445	4445	4445	18289
123	20231030	185900	3846077680	4445	4445	4445	4445	0
124	20231030	185800	3846077680	4445	4445	4445	4445	0
125	20231030	185700	3846077680	4445	4445	4445	4445	0
126	20231030	185600	3846077680	4445	4445	4445	4445	0
127	20231030	185500	3846077680	4445	4445	4445	4445	0
128	20231030	185400	3846077680	4445	4445	4445	4445	0
129	20231030	185300	3846077680	4445	4445	4445	4445	0
130	20231030	185200	3846077680	4445	4445	4445	4445	0
131	20231030	185100	3846077680	4445	4445	4445	4445	0
132	20231030	185000	3846077680	4445	4445	4445	4445	0
133	20231030	184900	3846077680	4445	4445	4445	4445	0
134	20231030	184800	3846077680	4445	4445	4445	4445	0
135	20231030	184700	3846077680	4445	4445	4445	4445	0
136	20231030	184600	3846077680	4445	4445	4445	4445	0
137	20231030	184500	3846077680	4445	4445	4445	4445	0
138	20231030	184400	3846077680	4445	4445	4445	4445	0
139	20231030	184300	3846077680	4445	4445	4445	4445	0
140	20231030	184200	3846077680	4445	4445	4445	4445	0
141	20231030	184100	3846077680	4445	4445	4445	4445	0
142	20231030	184000	3846077680	4445	4445	4445	4445	0
143	20231030	183900	3846077680	4445	4445	4445	4445	0
144	20231030	183800	3846077680	4445	4445	4445	4445	0
145	20231030	183700	3846077680	4445	4445	4445	4445	0
146	20231030	183600	3846077680	4445	4445	4445	4445	0
147	20231030	183500	3846077680	4445	4445	4445	4445	0
148	20231030	183400	3846077680	4445	4445	4445	4445	0
149	20231030	183300	3846077680	4445	4445	4445	4445	0
150	20231030	183200	3846077680	4445	4445	4445	4445	0
151	20231030	183100	3846077680	4445	4445	4445	4445	0
152	20231030	183000	3846077680	4445	4445	4445	4445	18289
153	20231030	182900	3846077680	4445	4445	4445	4445	0
154	20231030	182800	3846077680	4445	4445	4445	4445	0
155	20231030	182700	3846077680	4445	4445	4445	4445	0
156	20231030	182600	3846077680	4445	4445	4445	4445	0
157	20231030	182500	3846077680	4445	4445	4445	4445	0
158	20231030	182400	3846077680	4445	4445	4445	4445	0
159	20231030	182300	3846077680	4445	4445	4445	4445	0
160	20231030	182200	3846077680	4445	4445	4445	4445	0
161	20231030	182100	3846077680	4445	4445	4445	4445	0
162	20231030	182000	3846077680	4445	4445	4445	4445	0
163	20231030	181900	3846077680	4445	4445	4445	4445	0
164	20231030	181800	3846077680	4445	4445	4445	4445	0
165	20231030	181700	3846077680	4445	4445	4445	4445	0
166	20231030	181600	3846077680	4445	4445	4445	4445	0
167	20231030	181500	3846077680	4445	4445	4445	4445	0
168	20231030	181400	3846077680	4445	4445	4445	4445	0
169	20231030	181300	3846077680	4445	4445	4445	4445	0
170	20231030	181200	3846077680	4445	4445	4445	4445	0
171	20231030	181100	3846077680	4445	4445	4445	4445	0
172	20231030	181000	3846077680	4445	4445	4445	4445	0
173	20231030	180900	3846077680	4445	4445	4445	4445	0
174	20231030	180800	3846077680	4445	4445	4445	4445	0
175	20231030	180700	3846077680	4445	4445	4445	4445	0
176	20231030	180600	3846077680	4445	4445	4445	4445	0
177	20231030	180500	3846077680	4445	4445	4445	4445	0
178	20231030	180400	3846077680	4445	4445	4445	4445	0
179	20231030	180300	3846077680	4445	4445	4445	4445	0
180	20231030	180200	3846077680	4445	4445	4445	4445	0
181	20231030	180100	3846077680	4445	4445	4445	4445	0
182	20231030	180000	3846077680	4445	4445	4445	4445	18289
183	20231030	175900	3846077680	4445	4445	4445	4445	0
184	20231030	175800	3846077680	4445	4445	4445	4445	0
185	20231030	175700	3846077680	4445	4445	4445	4445	0
186	20231030	175600	3846077680	4445	4445	4445	4445	0
187	20231030	175500	3846077680	4445	4445	4445	4445	0
188	20231030	175400	3846077680	4445	4445	4445	4445	0
189	20231030	175300	3846077680	4445	4445	4445	4445	0
190	20231030	175200	3846077680	4445	4445	4445	4445	0
191	20231030	175100	3846077680	4445	4445	4445	4445	0
192	20231030	175000	3846077680	4445	4445	4445	4445	0
193	20231030	174900	3846077680	4445	4445	4445	4445	0
194	20231030	174800	3846077680	4445	4445	4445	4445	0
195	20231030	174700	3846077680	4445	4445	4445	4445	0
196	20231030	174600	3846077680	4445	4445	4445	4445	0
197	20231030	174500	3846077680	4445	4445	4445	4445	0
198	20231030	174400	3846077680	4445	4445	4445	4445	0
199	20231030	174300	3846077680	4445	4445	4445	4445	0
200	20231030	174200	3846077680	4445	4445	4445	4445	0
201	20231030	174100	3846077680	4445	4445	4445	4445	0
202	20231030	174000	3846077680	4445	4445	4445	4445	0
203	20231030	173900	3846077680	4445	4445	4445	4445	0
204	20231030	173800	3846077680	4445	4445	4445	4445	0
205	20231030	173700	3846077680	4445	4445	4445	4445	0
206	20231030	173600	3846077680	4445	4445	4445	4445	0
207	20231030	173500	3846077680	4445	4445	4445	4445	0
208	20231030	173400	3846077680	4445	4445	4445	4445	0
209	20231030	173300	3846077680	4445	4445	4445	4445	0
210	20231030	173200	3846077680	4445	4445	4445	4445	0
211	20231030	173100	3846077680	4445	4445	4445	4445	0
212	20231030	173000	3846077680	4445	4445	4445	4445	18289
213	20231030	172900	3846077680	4445	4445	4445	4445	0
214	20231030	172800	3846077680	4445	4445	4445	4445	0
215	20231030	172700	3846077680	4445	4445	4445	4445	0
216	20231030	172600	3846077680	4445	4445	4445	4445	0
217	20231030	172500	3846077680	4445	4445	4445	4445	0
218	20231030	172400	3846077680	4445	4445	4445	4445	0
219	20231030	172300	3846077680	4445	4445	4445	4445	0
220	20231030	172200	3846077680	4445	4445	4445	4445	0
221	20231030	172100	3846077680	4445	4445	4445	4445	0
222	20231030	172000	3846077680	4445	4445	4445	4445	0
223	20231030	171900	3846077680	4445	4445	4445	4445	0
224	20231030	171800	3846077680	4445	4445	4445	4445	0
225	20231030	171700	3846077680	4445	4445	4445	4445	0
226	20231030	171600	3846077680	4445	4445	4445	4445	0
227	20231030	171500	3846077680	4445	4445	4445	4445	0
228	20231030	171400	3846077680	4445	4445	4445	4445	0
229	20231030	171300	3846077680	4445	4445	4445	4445	0
230	20231030	171200	3846077680	4445	4445	4445	4445	0
231	20231030	171100	3846077680	4445	4445	4445	4445	0
232	20231030	171000	3846077680	4445	4445	4445	4445	0
233	20231030	170900	3846077680	4445	4445	4445	4445	0
234	20231030	170800	3846077680	4445	4445	4445	4445	0
235	20231030	170700	3846077680	4445	4445	4445	4445	0
236	20231030	170600	3846077680	4445	4445	4445	4445	0
237	20231030	170500	3846077680	4445	4445	4445	4445	0
238	20231030	170400	3846077680	4445	4445	4445	4445	0
239	20231030	170300	3846077680	4445	4445	4445	4445	0
240	20231030	170200	3846077680	4445	4445	4445	4445	0
241	20231030	170100	3846077680	4445	4445	4445	4445	0
242	20231030	170000	3846077680	4445	4445	4445	4445	18289
243	20231030	165900	3846077680	4445	4445	4445	4445	0
244	20231030	165800	3846077680	4445	4445	4445	4445	0
245	20231030	165700	3846077680	4445	4445	4445	4445	0
246	20231030	165600	3846077680	4445	4445	4445	4445	0
247	20231030	165500	3846077680	4445	4445	4445	4445	0
248	20231030	165400	3846077680	4445	4445	4445	4445	0
249	20231030	165300	3846077680	4445	4445	4445	4445	0
250	20231030	165200	3846077680	4445	4445	4445	4445	0
251	20231030	165100	3846077680	4445	4445	4445	4445	0
252	20231030	165000	3846077680	4445	4445	4445	4445	0
253	20231030	164900	3846077680	4445	4445	4445	4445	0
254	20231030	164800	3846077680	4445	4445	4445	4445	0
255	20231030	164700	3846077680	4445	4445	4445	4445	0
256	20231030	164600	3846077680	4445	4445	4445	4445	0
257	20231030	164500	3846077680	4445	4445	4445	4445	0
258	20231030	164400	3846077680	4445	4445	4445	4445	0
259	20231030	164300	3846077680	4445	4445	4445	4445	0
260	20231030	164200	3846077680	4445	4445	4445	4445	0
261	20231030	164100	3846077680	4445	4445	4445	4445	0
262	20231030	164000	3846077680	4445	4445	4445	4445	0
263	20231030	163900	3846077680	4445	4445	4445	4445	0
264	20231030	163800	3846077680	4445	4445	4445	4445	0
265	20231030	163700	3846077680	4445	4445	4445	4445	0
266	20231030	163600	3846077680	4445	4445	4445	4445	0
267	20231030	163500	3846077680	4445	4445	4445	4445	0
268	20231030	163400	3846077680	4445	4445	4445	4445	0
269	20231030	163300	3846077680	4445	4445	4445	4445	0
270	20231030	163200	3846077680	4445	4445	4445	4445	0
271	20231030	163100	3846077680	4445	4445	4445	4445	0
272	20231030	163000	3846077680	4445	4445	4445	4445	18289
273	20231030	162900	3846077680	4445	4445	4445	4445	0
274	20231030	162800	3846077680	4445	4445	4445	4445	0
275	20231030	162700	3846077680	4445	4445	4445	4445	0
276	20231030	162600	3846077680	4445	4445	4445	4445	0
277	20231030	162500	3846077680	4445	4445	4445	4445	0
278	20231030	162400	3846077680	4445	4445	4445	4445	0
279	20231030	162300	3846077680	4445	4445	4445	4445	0
280	20231030	162200	3846077680	4445	4445	4445	4445	0
281	20231030	162100	3846077680	4445	4445	4445	4445	0
282	20231030	162000	3846077680	4445	4445	4445	4445	0
283	20231030	161900	3846077680	4445	4445	4445	4445	0
284	20231030	161800	3846077680	4445	4445	4445	4445	0
285	20231030	161700	3846077680	4445	4445	4445	4445	0
286	20231030	161600	3846077680	4445	4445	4445	4445	0
287	20231030	161500	3846077680	4445	4445	4445	4445	0
288	20231030	161400	3846077680	4445	4445	4445	4445	0
289	20231030	161300	3846077680	4445	4445	4445	4445	0
290	20231030	161200	3846077680	4445	4445	4445	4445	0
291	20231030	161100	3846077680	4445	4445	4445	4445	0
292	20231030	161000	3846077680	4445	4445	4445	4445	0
293	20231030	160900	3846077680	4445	4445	4445	4445	0
294	20231030	160800	3846077680	4445	4445	4445	4445	0
295	20231030	160700	3846077680	4445	4445	4445	4445	0
296	20231030	160600	3846077680	4445	4445	4445	4445	0
297	20231030	160500	3846077680	4445	4445	4445	4445	0
298	20231030	160400	3846077680	4445	4445	4445	4445	0
299	20231030	160300	3846077680	4445	4445	4445	4445	0
300	20231030	160200	3846077680	4445	4445	4445	4445	0
301	20231030	160100	3846077680	4445	4445	4445	4445	0
302	20231030	160000	3846077680	4445	4445	4445	4445	18289
303	20231030	155900	3846077680	4445	4445	4445	4445	0
304	20231030	155800	3846077680	4445	4445	4445	4445	0
305	20231030	155700	3846077680	4445	4445	4445	4445	0
306	20231030	155600	3846077680	4445	4445	4445	4445	0
307	20231030	155500	3846077680	4445	4445	4445	4445	0
308	20231030	155400	3846077680	4445	4445	4445	4445	0
309	20231030	155300	3846077680	4445	4445	4445	4445	0
310	20231030	155200	3846077680	4445	4445	4445	4445	0
311	20231030	155100	3846077680	4445	4445	4445	4445	0
312	20231030	155000	3846077680	4445	4445	4445	4445	0
313	20231030	154900	3846077680	4445	4445	4445	4445	0
314	20231030	154800	3846077680	4445	4445	4445	4445	0
315	20231030	154700	3846077680	4445	4445	4445	4445	0
316	20231030	154600	3846077680	4445	4445	4445	4445	0
317	20231030	154500	3846077680	4445	4445	4445	4445	0
318	20231030	154400	3846077680	4445	4445	4445	4445	0
319	20231030	154300	3846077680	4445	4445	4445	4445	0
320	20231030	154200	3846077680	4445	4445	4445	4445	0
321	20231030	154100	3846077680	4445	4445	4445	4445	0
322	20231030	154000	3846077680	4445	4445	4445	4445	0
323	20231030	153900	3846077680	4445	4445	4445	4445	0
324	20231030	153800	3846077680	4445	4445	4445	4445	0
325	20231030	153700	3846077680	4445	4445	4445	4445	0
326	20231030	153600	3846077680	4445	4445	4445	4445	0
327	20231030	153500	3846077680	4445	4445	4445	4445	0
328	20231030	153400	3846077680	4445	4445	4445	4445	0
329	20231030	153300	3846077680	4445	4445	4445	4445	0
330	20231030	153200	3846077680	4445	4445	4445	4445	0
331	20231030	153100	3846077680	4445	4445	4445	4445	0
332	20231030	153000	3846077680	4445	4445	4445	4445	36578
333	20231030	152900	3764783075	4435	4435	4435	4435	0
334	20231030	152800	3764783075	4435	4435	4435	4435	0
335	20231030	152700	3764783075	4435	4435	4435	4435	0
336	20231030	152600	3764783075	4435	4435	4435	4435	0
337	20231030	152500	3764783075	4435	4435	4435	4435	0
338	20231030	152400	3764783075	4435	4435	4435	4435	0
339	20231030	152300	3764783075	4435	4435	4435	4435	0
340	20231030	152200	3764783075	4435	4435	4435	4435	0
341	20231030	152100	3764783075	4435	4435	4435	4435	0
342	20231030	152000	3764783075	4435	4435	4435	4435	0
343	20231030	151900	3764783075	4435	4425	4435	4415	516
344	20231030	151800	3762501880	4430	4425	4430	4425	3016
345	20231030	151700	3749150945	4425	4425	4425	4425	50
346	20231030	151600	3748929695	4405	4405	4425	4400	4441
347	20231030	151500	3729364865	4405	4420	4430	4405	6429
348	20231030	151400	3701021410	4410	4425	4425	4405	6086
349	20231030	151300	3674180385	4415	4430	4430	4415	357
350	20231030	151200	3672601140	4425	4425	4435	4415	3313
351	20231030	151100	3657963695	4435	4435	4435	4435	590
352	20231030	151000	3655347045	4435	4430	4435	4425	1846
353	20231030	150900	3647169070	4430	4420	4430	4420	1457
354	20231030	150800	3640726625	4420	4425	4425	4415	2509
355	20231030	150700	3629641490	4425	4420	4425	4420	340
356	20231030	150600	3628138280	4420	4420	4425	4420	72
357	20231030	150500	3627819915	4420	4425	4425	4420	716
358	20231030	150400	3624652275	4430	4430	4435	4420	648
359	20231030	150300	3621787135	4430	4430	4430	4430	212
360	20231030	150200	3620847975	4430	4425	4430	4425	117
361	20231030	150100	3620330130	4425	4425	4425	4425	91
362	20231030	150000	3619927455	4420	4415	4420	4415	231
363	20231030	145900	3618906685	4410	4410	4410	4405	2430
364	20231030	145800	3608196940	4410	4415	4420	4410	2674
365	20231030	145700	3596395580	4415	4425	4425	4415	720
366	20231030	145600	3593212545	4430	4435	4435	4415	5105
367	20231030	145500	3570652085	4435	4435	4435	4420	1135
368	20231030	145400	3565627410	4435	4440	4440	4435	2194
369	20231030	145300	3555896990	4435	4440	4445	4435	930
370	20231030	145200	3551768265	4440	4420	4440	4420	1392
371	20231030	145100	3545594060	4420	4425	4425	4420	405
372	20231030	145000	3543803940	4425	4425	4430	4425	41
373	20231030	144900	3543622465	4425	4425	4425	4425	559
374	20231030	144800	3541148890	4425	4425	4425	4420	351
375	20231030	144700	3539595720	4425	4425	4425	4420	3737
376	20231030	144600	3523068800	4425	4430	4430	4425	459
377	20231030	144500	3521037690	4430	4430	4430	4425	708
378	20231030	144400	3517901650	4435	4435	4435	4435	405
379	20231030	144300	3516105475	4430	4435	4440	4430	1131
380	20231030	144200	3511090130	4430	4440	4440	4430	84
381	20231030	144100	3510717340	4440	4450	4450	4440	457
382	20231030	144000	3508687720	4455	4450	4455	4450	194
383	20231030	143900	3507824415	4450	4435	4450	4435	2807
384	20231030	143800	3495336190	4435	4435	4435	4435	203
385	20231030	143700	3494435885	4430	4435	4440	4430	666
386	20231030	143600	3491480975	4435	4435	4435	4435	0
387	20231030	143500	3491480975	4435	4445	4445	4435	62
388	20231030	143400	3491205990	4445	4445	4445	4445	0
389	20231030	143300	3491205990	4445	4440	4445	4440	150
390	20231030	143200	3490539935	4445	4440	4445	4440	1789
391	20231030	143100	3482590485	4425	4430	4440	4425	939
392	20231030	143000	3478431190	4425	4430	4430	4425	1165
393	20231030	142900	3473272835	4440	4440	4440	4440	0
394	20231030	142800	3473272835	4440	4435	4440	4430	2709
395	20231030	142700	3461268905	4435	4445	4445	4435	623
396	20231030	142600	3458503240	4445	4445	4445	4445	5
397	20231030	142500	3458481015	4440	4440	4440	4440	376
398	20231030	142400	3456811575	4445	4435	4445	4435	2060
399	20231030	142300	3447674275	4435	4435	4435	4435	111
400	20231030	142200	3447181990	4430	4435	4435	4430	486
401	20231030	142100	3445027660	4440	4440	4440	4430	663
402	20231030	142000	3442086535	4440	4440	4440	4440	54
403	20231030	141900	3441846775	4440	4440	4440	4440	543
404	20231030	141800	3439435855	4445	4445	4445	4445	0
405	20231030	141700	3439435855	4445	4445	4445	4445	385
406	20231030	141600	3437724530	4445	4445	4445	4445	5
407	20231030	141500	3437702305	4445	4450	4450	4445	33
408	20231030	141400	3437555605	4450	4440	4450	4440	1507
409	20231030	141300	3430864515	4440	4450	4450	4440	439
410	20231030	141200	3428910975	4445	4440	4445	4440	987
411	20231030	141100	3424528365	4445	4445	4445	4445	10
412	20231030	141000	3424483915	4450	4460	4460	4450	341
413	20231030	140900	3422966315	4460	4455	4460	4450	1169
414	20231030	140800	3417758700	4465	4465	4465	4465	52
415	20231030	140700	3417526520	4460	4450	4460	4450	4517
416	20231030	140600	3397381060	4450	4450	4450	4435	2761
417	20231030	140500	3385103535	4455	4460	4460	4455	199
418	20231030	140400	3384216625	4460	4460	4460	4460	37
419	20231030	140300	3384051605	4455	4455	4455	4450	174
420	20231030	140200	3383276480	4455	4455	4455	4455	420
421	20231030	140100	3381405380	4450	4440	4450	4440	1243
422	20231030	140000	3375878915	4440	4445	4445	4440	951
423	20231030	135900	3371655475	4445	4440	4445	4440	368
424	20231030	135800	3370021535	4440	4450	4450	4440	903
425	20231030	135700	3366008745	4450	4435	4450	4435	4256
426	20231030	135600	3347128920	4430	4440	4440	4430	1369
427	20231030	135500	3341054995	4440	4450	4455	4440	3991
428	20231030	135400	3323300690	4450	4450	4450	4450	269
429	20231030	135300	3322103640	4455	4455	4455	4455	950
430	20231030	135200	3317871390	4460	4460	4460	4460	224
431	20231030	135100	3316872350	4460	4460	4460	4460	70
432	20231030	135000	3316560150	4460	4455	4460	4455	213
433	20231030	134900	3315610195	4460	4455	4460	4455	3338
434	20231030	134800	3300724430	4450	4450	4450	4450	68
435	20231030	134700	3300421830	4450	4450	4455	4450	424
436	20231030	134600	3298535025	4450	4455	4455	4450	202
437	20231030	134500	3297635310	4455	4455	4455	4455	648
438	20231030	134400	3294748470	4455	4455	4455	4450	1024
439	20231030	134300	3290190700	4450	4450	4450	4450	1
440	20231030	134200	3290186250	4450	4450	4450	4450	300
441	20231030	134100	3288851250	4450	4445	4450	4445	211
442	20231030	134000	3287912305	4445	4450	4450	4445	2868
443	20231030	133900	3275153530	4450	4450	4450	4450	300
444	20231030	133800	3273818530	4450	4450	4450	4450	613
445	20231030	133700	3271090680	4455	4455	4455	4455	0
446	20231030	133600	3271090680	4455	4450	4455	4450	32
447	20231030	133500	3270948170	4455	4455	4455	4450	1545
448	20231030	133400	3264065955	4455	4455	4455	4455	914
449	20231030	133300	3259994085	4455	4470	4470	4455	2285
450	20231030	133200	3249803145	4470	4475	4475	4470	2337
451	20231030	133100	3239349390	4475	4475	4480	4475	640
452	20231030	133000	3236483520	4475	4475	4475	4475	2238
453	20231030	132900	3226468470	4475	4480	4480	4475	2067
454	20231030	132800	3217217040	4480	4460	4480	4460	1879
455	20231030	132700	3208815805	4460	4465	4465	4460	50
456	20231030	132600	3208592700	4460	4465	4465	4460	591
457	20231030	132500	3205955135	4465	4470	4470	4465	85
458	20231030	132400	3205575360	4470	4470	4470	4465	1321
459	20231030	132300	3199670640	4460	4455	4465	4455	2345
460	20231030	132200	3189206695	4455	4455	4455	4455	432
461	20231030	132100	3187282135	4460	4460	4460	4455	385
462	20231030	132000	3185566005	4460	4460	4460	4460	965
463	20231030	131900	3181262105	4460	4460	4460	4450	255
464	20231030	131800	3180126025	4455	4455	4455	4455	1269
465	20231030	131700	3174472630	4460	4460	4460	4460	1161
466	20231030	131600	3169294570	4460	4460	4460	4460	153
467	20231030	131500	3168612190	4465	4465	4470	4465	176
468	20231030	131400	3167826305	4465	4470	4470	4465	2171
469	20231030	131300	3158121940	4465	4465	4470	4465	921
470	20231030	131200	3154009620	4465	4455	4465	4455	2778
471	20231030	131100	3141616675	4455	4465	4465	4455	1665
472	20231030	131000	3134187590	4465	4460	4465	4460	1607
473	20231030	130900	3127017930	4460	4455	4460	4455	172
474	20231030	130800	3126250910	4455	4450	4455	4450	223
475	20231030	130700	3125258260	4455	4450	4455	4450	918
476	20231030	130600	3121172640	4450	4450	4450	4450	247
477	20231030	130500	3120073490	4450	4460	4460	4450	2183
478	20231030	130400	3110339445	4460	4460	4460	4460	1513
479	20231030	130300	3103591465	4460	4455	4460	4455	191
480	20231030	130200	3102739900	4460	4460	4460	4455	909
481	20231030	130100	3098686260	4465	4465	4465	4460	477
482	20231030	130000	3096557480	4465	4465	4465	4465	1031
483	20231030	125900	3091954065	4465	4445	4465	4445	10462
484	20231030	125800	3045410650	4445	4440	4445	4440	824
485	20231030	125700	3041750650	4445	4445	4445	4445	7
486	20231030	125600	3041719535	4445	4445	4445	4440	1494
487	20231030	125500	3035078710	4450	4450	4455	4450	575
488	20231030	125400	3032519010	4450	4450	4450	4445	4957
489	20231030	125300	3010479240	4455	4455	4455	4450	1429
490	20231030	125200	3004118045	4455	4465	4465	4455	241
491	20231030	125100	3003043675	4465	4465	4465	4465	20
492	20231030	125000	3002954375	4465	4450	4470	4450	6001
493	20231030	124900	2976217950	4455	4455	4455	4450	500
494	20231030	124800	2973990535	4455	4450	4455	4450	156
495	20231030	124700	2973296110	4450	4455	4455	4450	1566
496	20231030	124600	2966323150	4455	4460	4460	4455	2060
497	20231030	124500	2957145805	4460	4465	4465	4455	1856
498	20231030	124400	2948866125	4470	4470	4470	4470	485
499	20231030	124300	2946698175	4475	4470	4475	4470	4856
500	20231030	124200	2924967605	4475	4470	4475	4465	1124
501	20231030	124100	2919941055	4470	4470	4470	4470	1105
502	20231030	124000	2915001705	4470	4470	4470	4460	2931
503	20231030	123900	2901912750	4470	4475	4480	4460	4071
504	20231030	123800	2883712005	4480	4465	4480	4465	14437
505	20231030	123700	2819169200	4465	4445	4465	4445	3904
506	20231030	123600	2801778270	4440	4450	4450	4435	1376
507	20231030	123500	2795666720	4450	4450	4450	4450	654
508	20231030	123400	2792756420	4450	4450	4450	4450	11
509	20231030	123300	2792707470	4450	4450	4450	4450	732
510	20231030	123200	2789450070	4450	4450	4450	4450	591
511	20231030	123100	2786820120	4450	4450	4450	4450	146
512	20231030	123000	2786170420	4445	4445	4455	4445	7564
513	20231030	122900	2752527800	4445	4435	4445	4435	290
514	20231030	122800	2751239405	4435	4430	4440	4430	901
515	20231030	122700	2747243015	4430	4430	4435	4430	259
516	20231030	122600	2746095595	4430	4435	4435	4430	440
517	20231030	122500	2744144800	4435	4440	4440	4435	323
518	20231030	122400	2742711680	4430	4435	4440	4430	334
519	20231030	122300	2741228765	4435	4425	4440	4425	809
520	20231030	122200	2737644885	4425	4405	4430	4405	5106
521	20231030	122100	2715096335	4400	4400	4400	4395	2941
522	20231030	122000	2702159765	4400	4395	4400	4395	207
523	20231030	121900	2701249955	4395	4400	4405	4395	3191
524	20231030	121800	2687218580	4400	4400	4400	4395	533
525	20231030	121700	2684875380	4400	4400	4400	4395	806
526	20231030	121600	2681331000	4400	4395	4400	4395	430
527	20231030	121500	2679439150	4395	4410	4410	4395	13300
528	20231030	121400	2620862950	4410	4420	4425	4410	1880
529	20231030	121300	2612567810	4425	4425	4425	4420	1490
530	20231030	121200	2605979560	4425	4425	4425	4425	305
531	20231030	121100	2604629935	4425	4425	4425	4425	148
532	20231030	121000	2603975035	4425	4420	4425	4420	116
533	20231030	120900	2603462040	4420	4415	4420	4415	402
534	20231030	120800	2601685205	4415	4415	4415	4415	416
535	20231030	120700	2599848565	4415	4405	4415	4400	2250
536	20231030	120600	2589934805	4405	4405	4405	4400	1624
537	20231030	120500	2582786720	4400	4405	4405	4400	62
538	20231030	120400	2582513620	4405	4405	4405	4405	28
539	20231030	120300	2582390280	4410	4415	4415	4405	516
540	20231030	120200	2580117090	4415	4415	4415	4415	20
541	20231030	120100	2580028790	4415	4415	4420	4415	800
542	20231030	120000	2576496290	4415	4415	4415	4415	400
543	20231030	115900	2574730290	4415	4415	4415	4415	1
544	20231030	115800	2574725875	4415	4420	4420	4405	2544
545	20231030	115700	2563504350	4420	4420	4420	4415	211
546	20231030	115600	2562572430	4420	4430	4445	4420	1548
547	20231030	115500	2555719900	4420	4430	4430	4420	231
548	20231030	115400	2554697060	4430	4435	4440	4430	1400
549	20231030	115300	2548494245	4430	4420	4430	4420	247
550	20231030	115200	2547401575	4420	4415	4420	4415	495
551	20231030	115100	2545216050	4415	4420	4420	4415	657
552	20231030	115000	2542313020	4420	4415	4440	4415	1994
553	20231030	114900	2533485595	4415	4405	4415	4395	8116
554	20231030	114800	2497773310	4405	4410	4410	4405	1749
555	20231030	114700	2490068890	4410	4420	4420	4410	3357
556	20231030	114600	2475248070	4420	4430	4430	4420	1122
557	20231030	114500	2470284215	4430	4430	4430	4430	420
558	20231030	114400	2468423615	4430	4430	4430	4425	385
559	20231030	114300	2466719800	4435	4440	4440	4430	5602
560	20231030	114200	2441885675	4440	4435	4440	4435	793
561	20231030	114100	2438368030	4440	4435	4440	4435	105
562	20231030	114000	2437901930	4435	4440	4440	4435	57
563	20231030	113900	2437648995	4440	4435	4440	4435	141
564	20231030	113800	2437022965	4440	4460	4460	4440	4184
565	20231030	113700	2418430545	4450	4460	4475	4450	8978
566	20231030	113600	2378346005	4460	4455	4460	4455	158
567	20231030	113500	2377641770	4455	4455	4455	4455	1062
568	20231030	113400	2372910560	4460	4465	4465	4460	1480
569	20231030	113300	2366307080	4465	4470	4470	4460	3217
570	20231030	113200	2351942145	4470	4475	4475	4460	2885
571	20231030	113100	2339050245	4475	4460	4475	4460	2906
572	20231030	113000	2326076705	4455	4450	4460	4450	3095
573	20231030	112900	2312290135	4450	4445	4450	4445	762
574	20231030	112800	2308900225	4445	4445	4445	4445	1234
575	20231030	112700	2303415095	4445	4450	4450	4445	50
576	20231030	112600	2303192600	4450	4450	4450	4450	200
577	20231030	112500	2302302600	4450	4455	4455	4450	947
578	20231030	112400	2298088185	4450	4450	4450	4450	315
579	20231030	112300	2296686435	4445	4445	4445	4445	1
580	20231030	112200	2296681990	4445	4440	4450	4440	2394
581	20231030	112100	2286037390	4445	4445	4445	4445	77
582	20231030	112000	2285695125	4445	4445	4445	4445	96
583	20231030	111900	2285268405	4445	4450	4450	4445	262
584	20231030	111800	2284103415	4450	4455	4455	4450	1364
585	20231030	111700	2278031185	4440	4450	4460	4440	840
586	20231030	111600	2274291365	4450	4450	4450	4450	2
587	20231030	111500	2274282465	4450	4445	4455	4445	4013
588	20231030	111400	2256428980	4435	4450	4450	4435	888
589	20231030	111300	2252487020	4450	4450	4450	4450	2
590	20231030	111200	2252478120	4450	4450	4450	4450	498
591	20231030	111100	2250262020	4450	4450	4450	4450	213
592	20231030	111000	2249314170	4450	4455	4455	4450	2086
593	20231030	110900	2240022040	4455	4450	4460	4450	521
594	20231030	110800	2237699650	4460	4435	4460	4435	2832
595	20231030	110700	2225102020	4430	4430	4440	4430	4754
596	20231030	110600	2204015830	4430	4430	4430	4430	743
597	20231030	110500	2200724340	4435	4435	4435	4435	36
598	20231030	110400	2200564680	4435	4435	4435	4435	280
599	20231030	110300	2199322880	4440	4435	4440	4435	320
600	20231030	110200	2197902085	4430	4435	4435	4430	48
601	20231030	110100	2197689210	4430	4440	4440	4430	869
602	20231030	110000	2193836270	4435	4435	4440	4435	432
603	20231030	105900	2191920325	4435	4430	4435	4430	831
604	20231030	105800	2188236440	4430	4435	4435	4430	7
605	20231030	105700	2188205425	4435	4445	4445	4435	686
606	20231030	105600	2185162530	4440	4440	4440	4440	457
607	20231030	105500	2183133450	4440	4445	4450	4440	474
608	20231030	105400	2181028425	4445	4440	4455	4440	677
609	20231030	105300	2178016905	4435	4440	4440	4435	921
610	20231030	105200	2173927960	4440	4440	4440	4440	477
611	20231030	105100	2171810080	4435	4445	4445	4435	2611
612	20231030	105000	2160217005	4445	4450	4450	4445	564
613	20231030	104900	2157709330	4450	4450	4450	4440	2303
614	20231030	104800	2147470870	4450	4450	4450	4445	678
615	20231030	104700	2144455880	4455	4450	4455	4445	2650
616	20231030	104600	2132657340	4450	4450	4450	4450	899
617	20231030	104500	2128656790	4450	4445	4450	4445	2173
618	20231030	104400	2118991075	4440	4440	4440	4435	3894
619	20231030	104300	2101702215	4440	4435	4445	4435	1485
620	20231030	104200	2095108545	4435	4435	4440	4435	324
621	20231030	104100	2093671535	4440	4435	4440	4435	3032
622	20231030	104000	2080216430	4430	4420	4430	4420	1720
623	20231030	103900	2072604970	4420	4420	4420	4420	7
624	20231030	103800	2072574030	4420	4415	4420	4410	141
625	20231030	103700	2071951360	4420	4435	4435	4420	101
626	20231030	103600	2071504545	4435	4445	4445	4430	3308
627	20231030	103500	2056813315	4440	4415	4440	4415	6892
628	20231030	103400	2026283415	4415	4435	4435	4415	2790
629	20231030	103300	2013930570	4435	4430	4435	4430	1541
630	20231030	103200	2007098510	4430	4430	4430	4430	2413
631	20231030	103100	1996408920	4430	4430	4430	4430	325
632	20231030	103000	1994969170	4430	4415	4430	4415	5350
633	20231030	102900	1971302455	4415	4420	4420	4405	4709
634	20231030	102800	1950557505	4420	4405	4425	4405	10285
635	20231030	102700	1905196195	4405	4405	4410	4405	753
636	20231030	102600	1901879130	4405	4400	4410	4400	2616
637	20231030	102500	1890364400	4395	4395	4395	4395	255
638	20231030	102400	1889243675	4395	4390	4395	4390	60
639	20231030	102300	1888980105	4390	4380	4390	4380	1444
640	20231030	102200	1882647130	4380	4370	4385	4370	1431
641	20231030	102100	1876383505	4370	4380	4380	4370	1289
642	20231030	102000	1870748380	4375	4370	4375	4370	415
643	20231030	101900	1868934780	4370	4380	4380	4370	531
644	20231030	101800	1866612950	4380	4390	4390	4380	1778
645	20231030	101700	1858809390	4395	4400	4400	4390	1073
646	20231030	101600	1854089180	4400	4400	4410	4400	433
647	20231030	101500	1852183970	4400	4405	4405	4400	920
648	20231030	101400	1848133210	4405	4405	4405	4405	355
649	20231030	101300	1846569435	4405	4415	4420	4405	447
650	20231030	101200	1844596895	4415	4415	4415	4405	3032
651	20231030	101100	1831230515	4415	4405	4415	4400	1274
652	20231030	101000	1825617110	4410	4435	4435	4410	4831
653	20231030	100900	1804223835	4430	4420	4435	4415	5264
654	20231030	100800	1780913395	4425	4395	4425	4395	2671
655	20231030	100700	1769125885	4405	4410	4410	4405	237
656	20231030	100600	1768081030	4405	4375	4405	4370	3710
657	20231030	100500	1751820670	4370	4375	4375	4370	73
658	20231030	100400	1751501635	4370	4370	4375	4370	1572
659	20231030	100300	1744631670	4365	4375	4375	4365	1006
660	20231030	100200	1740237420	4370	4365	4370	4365	342
661	20231030	100100	1738743260	4370	4385	4385	4370	4485
662	20231030	100000	1719099410	4385	4380	4385	4380	259
663	20231030	095900	1717964200	4380	4395	4395	4380	2572
664	20231030	095800	1706678320	4400	4375	4400	4375	1561
665	20231030	095700	1699832775	4375	4380	4380	4375	664
666	20231030	095600	1696926985	4380	4360	4380	4360	2849
667	20231030	095500	1684485535	4360	4370	4370	4360	2508
668	20231030	095400	1673539060	4370	4350	4380	4350	6909
669	20231030	095300	1643418910	4350	4355	4355	4350	374
670	20231030	095200	1641791250	4355	4355	4355	4350	377
671	20231030	095100	1640149610	4345	4345	4360	4345	613
672	20231030	095000	1637481775	4340	4330	4340	4330	2187
673	20231030	094900	1627996110	4330	4340	4340	4330	661
674	20231030	094800	1625130290	4340	4340	4340	4340	293
675	20231030	094700	1623858670	4335	4335	4340	4330	1316
676	20231030	094600	1618153755	4325	4320	4335	4310	4293
677	20231030	094500	1599605880	4320	4330	4335	4305	7177
678	20231030	094400	1568611135	4325	4345	4350	4325	5462
679	20231030	094300	1544916420	4345	4360	4360	4340	6665
680	20231030	094200	1515933170	4360	4360	4360	4355	2452
681	20231030	094100	1505251340	4355	4360	4360	4355	1435
682	20231030	094000	1498999245	4360	4360	4365	4360	1270
683	20231030	093900	1493461760	4360	4360	4365	4360	554
684	20231030	093800	1491043810	4365	4360	4375	4355	2549
685	20231030	093700	1479927270	4360	4355	4360	4355	1103
686	20231030	093600	1475122320	4355	4375	4375	4350	8774
687	20231030	093500	1436847880	4380	4385	4385	4380	1132
688	20231030	093400	1431889540	4380	4380	4380	4370	715
689	20231030	093300	1428761455	4375	4380	4385	4370	2056
690	20231030	093200	1419764160	4385	4370	4385	4365	1229
691	20231030	093100	1414394790	4370	4365	4375	4360	6023
692	20231030	093000	1388079510	4365	4370	4370	4365	4702
693	20231030	092900	1367540350	4380	4375	4380	4360	3498
694	20231030	092800	1352254830	4370	4385	4385	4360	2433
695	20231030	092700	1341637220	4370	4360	4380	4360	4271
696	20231030	092600	1322983800	4360	4400	4400	4360	3301
697	20231030	092500	1308519255	4400	4425	4425	4400	5037
698	20231030	092400	1286332090	4405	4435	4435	4405	4219
699	20231030	092300	1267668660	4435	4430	4435	4425	1776
700	20231030	092200	1259798110	4430	4420	4430	4415	4494
701	20231030	092100	1239929070	4425	4395	4425	4395	2577
702	20231030	092000	1228572510	4390	4410	4410	4380	3608
703	20231030	091900	1212738245	4405	4435	4435	4405	2383
704	20231030	091800	1202197695	4430	4400	4435	4400	3996
705	20231030	091700	1184551865	4400	4385	4400	4385	2002
706	20231030	091600	1175766685	4385	4370	4395	4370	8289
707	20231030	091500	1139466475	4365	4375	4375	4365	1227
708	20231030	091400	1134106560	4375	4370	4375	4345	21226
709	20231030	091300	1041600030	4370	4380	4380	4365	2473
710	20231030	091200	1030787200	4385	4400	4400	4380	4363
711	20231030	091100	1011632120	4400	4410	4425	4390	8234
712	20231030	091000	975356330	4410	4415	4415	4390	7247
713	20231030	090900	943441100	4410	4435	4435	4410	7771
714	20231030	090800	909049105	4430	4410	4440	4410	4271
715	20231030	090700	890146045	4410	4465	4480	4410	21199
716	20231030	090600	795727710	4470	4485	4495	4470	10841
717	20231030	090500	747160085	4485	4485	4490	4465	34316
718	20231030	090400	593374235	4485	4490	4495	4460	36111
719	20231030	090300	431798075	4480	4480	4540	4470	33719
720	20231030	090200	279626850	4475	4420	4485	4420	14173
721	20231030	090100	216501795	4425	4430	4445	4415	27960
722	20231030	090000	92574415	4430	4400	4440	4400	20684