KissMeData/051980/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193200	1166325705	1572	1572	1572	1572	2717
3	20231030	193100	1166325705	1572	1572	1572	1572	0
4	20231030	193000	1166325705	1572	1572	1572	1572	0
5	20231030	192900	1166325705	1572	1572	1572	1572	0
6	20231030	192800	1166325705	1572	1572	1572	1572	0
7	20231030	192700	1166325705	1572	1572	1572	1572	0
8	20231030	192600	1166325705	1572	1572	1572	1572	0
9	20231030	192500	1166325705	1572	1572	1572	1572	0
10	20231030	192400	1166325705	1572	1572	1572	1572	0
11	20231030	192300	1166325705	1572	1572	1572	1572	0
12	20231030	192200	1166325705	1572	1572	1572	1572	0
13	20231030	192100	1166325705	1572	1572	1572	1572	0
14	20231030	192000	1166325705	1572	1572	1572	1572	0
15	20231030	191900	1166325705	1572	1572	1572	1572	0
16	20231030	191800	1166325705	1572	1572	1572	1572	0
17	20231030	191700	1166325705	1572	1572	1572	1572	0
18	20231030	191600	1166325705	1572	1572	1572	1572	0
19	20231030	191500	1166325705	1572	1572	1572	1572	0
20	20231030	191400	1166325705	1572	1572	1572	1572	0
21	20231030	191300	1166325705	1572	1572	1572	1572	0
22	20231030	191200	1166325705	1572	1572	1572	1572	0
23	20231030	191100	1166325705	1572	1572	1572	1572	0
24	20231030	191000	1166325705	1572	1572	1572	1572	0
25	20231030	190900	1166325705	1572	1572	1572	1572	0
26	20231030	190800	1166325705	1572	1572	1572	1572	0
27	20231030	190700	1166325705	1572	1572	1572	1572	0
28	20231030	190600	1166325705	1572	1572	1572	1572	0
29	20231030	190500	1166325705	1572	1572	1572	1572	0
30	20231030	190400	1166325705	1572	1572	1572	1572	0
31	20231030	190300	1166325705	1572	1572	1572	1572	0
32	20231030	190200	1166325705	1572	1572	1572	1572	2717
33	20231030	190100	1166325705	1572	1572	1572	1572	0
34	20231030	190000	1166325705	1572	1572	1572	1572	0
35	20231030	185900	1166325705	1572	1572	1572	1572	0
36	20231030	185800	1166325705	1572	1572	1572	1572	0
37	20231030	185700	1166325705	1572	1572	1572	1572	0
38	20231030	185600	1166325705	1572	1572	1572	1572	0
39	20231030	185500	1166325705	1572	1572	1572	1572	0
40	20231030	185400	1166325705	1572	1572	1572	1572	0
41	20231030	185300	1166325705	1572	1572	1572	1572	0
42	20231030	185200	1166325705	1572	1572	1572	1572	0
43	20231030	185100	1166325705	1572	1572	1572	1572	0
44	20231030	185000	1166325705	1572	1572	1572	1572	0
45	20231030	184900	1166325705	1572	1572	1572	1572	0
46	20231030	184800	1166325705	1572	1572	1572	1572	0
47	20231030	184700	1166325705	1572	1572	1572	1572	0
48	20231030	184600	1166325705	1572	1572	1572	1572	0
49	20231030	184500	1166325705	1572	1572	1572	1572	0
50	20231030	184400	1166325705	1572	1572	1572	1572	0
51	20231030	184300	1166325705	1572	1572	1572	1572	0
52	20231030	184200	1166325705	1572	1572	1572	1572	0
53	20231030	184100	1166325705	1572	1572	1572	1572	0
54	20231030	184000	1166325705	1572	1572	1572	1572	0
55	20231030	183900	1166325705	1572	1572	1572	1572	0
56	20231030	183800	1166325705	1572	1572	1572	1572	0
57	20231030	183700	1166325705	1572	1572	1572	1572	0
58	20231030	183600	1166325705	1572	1572	1572	1572	0
59	20231030	183500	1166325705	1572	1572	1572	1572	0
60	20231030	183400	1166325705	1572	1572	1572	1572	0
61	20231030	183300	1166325705	1572	1572	1572	1572	0
62	20231030	183200	1166325705	1572	1572	1572	1572	2717
63	20231030	183100	1166325705	1572	1572	1572	1572	0
64	20231030	183000	1166325705	1572	1572	1572	1572	0
65	20231030	182900	1166325705	1572	1572	1572	1572	0
66	20231030	182800	1166325705	1572	1572	1572	1572	0
67	20231030	182700	1166325705	1572	1572	1572	1572	0
68	20231030	182600	1166325705	1572	1572	1572	1572	0
69	20231030	182500	1166325705	1572	1572	1572	1572	0
70	20231030	182400	1166325705	1572	1572	1572	1572	0
71	20231030	182300	1166325705	1572	1572	1572	1572	0
72	20231030	182200	1166325705	1572	1572	1572	1572	0
73	20231030	182100	1166325705	1572	1572	1572	1572	0
74	20231030	182000	1166325705	1572	1572	1572	1572	0
75	20231030	181900	1166325705	1572	1572	1572	1572	0
76	20231030	181800	1166325705	1572	1572	1572	1572	0
77	20231030	181700	1166325705	1572	1572	1572	1572	0
78	20231030	181600	1166325705	1572	1572	1572	1572	0
79	20231030	181500	1166325705	1572	1572	1572	1572	0
80	20231030	181400	1166325705	1572	1572	1572	1572	0
81	20231030	181300	1166325705	1572	1572	1572	1572	0
82	20231030	181200	1166325705	1572	1572	1572	1572	0
83	20231030	181100	1166325705	1572	1572	1572	1572	0
84	20231030	181000	1166325705	1572	1572	1572	1572	0
85	20231030	180900	1166325705	1572	1572	1572	1572	0
86	20231030	180800	1166325705	1572	1572	1572	1572	0
87	20231030	180700	1166325705	1572	1572	1572	1572	0
88	20231030	180600	1166325705	1572	1572	1572	1572	0
89	20231030	180500	1166325705	1572	1572	1572	1572	0
90	20231030	180400	1166325705	1572	1572	1572	1572	0
91	20231030	180300	1166325705	1572	1572	1572	1572	0
92	20231030	180200	1166325705	1572	1572	1572	1572	2717
93	20231030	180100	1166325705	1572	1572	1572	1572	0
94	20231030	180000	1166325705	1572	1572	1572	1572	0
95	20231030	175900	1166325705	1572	1572	1572	1572	0
96	20231030	175800	1166325705	1572	1572	1572	1572	0
97	20231030	175700	1166325705	1572	1572	1572	1572	0
98	20231030	175600	1166325705	1572	1572	1572	1572	0
99	20231030	175500	1166325705	1572	1572	1572	1572	0
100	20231030	175400	1166325705	1572	1572	1572	1572	0
101	20231030	175300	1166325705	1572	1572	1572	1572	0
102	20231030	175200	1166325705	1572	1572	1572	1572	0
103	20231030	175100	1166325705	1572	1572	1572	1572	0
104	20231030	175000	1166325705	1572	1572	1572	1572	0
105	20231030	174900	1166325705	1572	1572	1572	1572	0
106	20231030	174800	1166325705	1572	1572	1572	1572	0
107	20231030	174700	1166325705	1572	1572	1572	1572	0
108	20231030	174600	1166325705	1572	1572	1572	1572	0
109	20231030	174500	1166325705	1572	1572	1572	1572	0
110	20231030	174400	1166325705	1572	1572	1572	1572	0
111	20231030	174300	1166325705	1572	1572	1572	1572	0
112	20231030	174200	1166325705	1572	1572	1572	1572	0
113	20231030	174100	1166325705	1572	1572	1572	1572	0
114	20231030	174000	1166325705	1572	1572	1572	1572	0
115	20231030	173900	1166325705	1572	1572	1572	1572	0
116	20231030	173800	1166325705	1572	1572	1572	1572	0
117	20231030	173700	1166325705	1572	1572	1572	1572	0
118	20231030	173600	1166325705	1572	1572	1572	1572	0
119	20231030	173500	1166325705	1572	1572	1572	1572	0
120	20231030	173400	1166325705	1572	1572	1572	1572	0
121	20231030	173300	1166325705	1572	1572	1572	1572	0
122	20231030	173200	1166325705	1572	1572	1572	1572	2717
123	20231030	173100	1166325705	1572	1572	1572	1572	0
124	20231030	173000	1166325705	1572	1572	1572	1572	0
125	20231030	172900	1166325705	1572	1572	1572	1572	0
126	20231030	172800	1166325705	1572	1572	1572	1572	0
127	20231030	172700	1166325705	1572	1572	1572	1572	0
128	20231030	172600	1166325705	1572	1572	1572	1572	0
129	20231030	172500	1166325705	1572	1572	1572	1572	0
130	20231030	172400	1166325705	1572	1572	1572	1572	0
131	20231030	172300	1166325705	1572	1572	1572	1572	0
132	20231030	172200	1166325705	1572	1572	1572	1572	0
133	20231030	172100	1166325705	1572	1572	1572	1572	0
134	20231030	172000	1166325705	1572	1572	1572	1572	0
135	20231030	171900	1166325705	1572	1572	1572	1572	0
136	20231030	171800	1166325705	1572	1572	1572	1572	0
137	20231030	171700	1166325705	1572	1572	1572	1572	0
138	20231030	171600	1166325705	1572	1572	1572	1572	0
139	20231030	171500	1166325705	1572	1572	1572	1572	0
140	20231030	171400	1166325705	1572	1572	1572	1572	0
141	20231030	171300	1166325705	1572	1572	1572	1572	0
142	20231030	171200	1166325705	1572	1572	1572	1572	0
143	20231030	171100	1166325705	1572	1572	1572	1572	0
144	20231030	171000	1166325705	1572	1572	1572	1572	0
145	20231030	170900	1166325705	1572	1572	1572	1572	0
146	20231030	170800	1166325705	1572	1572	1572	1572	0
147	20231030	170700	1166325705	1572	1572	1572	1572	0
148	20231030	170600	1166325705	1572	1572	1572	1572	0
149	20231030	170500	1166325705	1572	1572	1572	1572	0
150	20231030	170400	1166325705	1572	1572	1572	1572	0
151	20231030	170300	1166325705	1572	1572	1572	1572	0
152	20231030	170200	1166325705	1572	1572	1572	1572	2717
153	20231030	170100	1166325705	1572	1572	1572	1572	0
154	20231030	170000	1166325705	1572	1572	1572	1572	0
155	20231030	165900	1166325705	1572	1572	1572	1572	0
156	20231030	165800	1166325705	1572	1572	1572	1572	0
157	20231030	165700	1166325705	1572	1572	1572	1572	0
158	20231030	165600	1166325705	1572	1572	1572	1572	0
159	20231030	165500	1166325705	1572	1572	1572	1572	0
160	20231030	165400	1166325705	1572	1572	1572	1572	0
161	20231030	165300	1166325705	1572	1572	1572	1572	0
162	20231030	165200	1166325705	1572	1572	1572	1572	0
163	20231030	165100	1166325705	1572	1572	1572	1572	0
164	20231030	165000	1166325705	1572	1572	1572	1572	0
165	20231030	164900	1166325705	1572	1572	1572	1572	0
166	20231030	164800	1166325705	1572	1572	1572	1572	0
167	20231030	164700	1166325705	1572	1572	1572	1572	0
168	20231030	164600	1166325705	1572	1572	1572	1572	0
169	20231030	164500	1166325705	1572	1572	1572	1572	0
170	20231030	164400	1166325705	1572	1572	1572	1572	0
171	20231030	164300	1166325705	1572	1572	1572	1572	0
172	20231030	164200	1166325705	1572	1572	1572	1572	0
173	20231030	164100	1166325705	1572	1572	1572	1572	0
174	20231030	164000	1166325705	1572	1572	1572	1572	0
175	20231030	163900	1166325705	1572	1572	1572	1572	0
176	20231030	163800	1166325705	1572	1572	1572	1572	0
177	20231030	163700	1166325705	1572	1572	1572	1572	0
178	20231030	163600	1166325705	1572	1572	1572	1572	0
179	20231030	163500	1166325705	1572	1572	1572	1572	0
180	20231030	163400	1166325705	1572	1572	1572	1572	0
181	20231030	163300	1166325705	1572	1572	1572	1572	0
182	20231030	163200	1166325705	1572	1572	1572	1572	2717
183	20231030	163100	1166325705	1572	1572	1572	1572	0
184	20231030	163000	1166325705	1572	1572	1572	1572	0
185	20231030	162900	1166325705	1572	1572	1572	1572	0
186	20231030	162800	1166325705	1572	1572	1572	1572	0
187	20231030	162700	1166325705	1572	1572	1572	1572	0
188	20231030	162600	1166325705	1572	1572	1572	1572	0
189	20231030	162500	1166325705	1572	1572	1572	1572	0
190	20231030	162400	1166325705	1572	1572	1572	1572	0
191	20231030	162300	1166325705	1572	1572	1572	1572	0
192	20231030	162200	1166325705	1572	1572	1572	1572	0
193	20231030	162100	1166325705	1572	1572	1572	1572	0
194	20231030	162000	1166325705	1572	1572	1572	1572	0
195	20231030	161900	1166325705	1572	1572	1572	1572	0
196	20231030	161800	1166325705	1572	1572	1572	1572	0
197	20231030	161700	1166325705	1572	1572	1572	1572	0
198	20231030	161600	1166325705	1572	1572	1572	1572	0
199	20231030	161500	1166325705	1572	1572	1572	1572	0
200	20231030	161400	1166325705	1572	1572	1572	1572	0
201	20231030	161300	1166325705	1572	1572	1572	1572	0
202	20231030	161200	1166325705	1572	1572	1572	1572	0
203	20231030	161100	1166325705	1572	1572	1572	1572	0
204	20231030	161000	1166325705	1572	1572	1572	1572	0
205	20231030	160900	1166325705	1572	1572	1572	1572	0
206	20231030	160800	1166325705	1572	1572	1572	1572	0
207	20231030	160700	1166325705	1572	1572	1572	1572	0
208	20231030	160600	1166325705	1572	1572	1572	1572	0
209	20231030	160500	1166325705	1572	1572	1572	1572	0
210	20231030	160400	1166325705	1572	1572	1572	1572	0
211	20231030	160300	1166325705	1572	1572	1572	1572	0
212	20231030	160200	1166325705	1572	1572	1572	1572	2717
213	20231030	160100	1166325705	1572	1572	1572	1572	0
214	20231030	160000	1166325705	1572	1572	1572	1572	0
215	20231030	155900	1166325705	1572	1572	1572	1572	0
216	20231030	155800	1166325705	1572	1572	1572	1572	0
217	20231030	155700	1166325705	1572	1572	1572	1572	0
218	20231030	155600	1166325705	1572	1572	1572	1572	0
219	20231030	155500	1166325705	1572	1572	1572	1572	0
220	20231030	155400	1166325705	1572	1572	1572	1572	0
221	20231030	155300	1166325705	1572	1572	1572	1572	0
222	20231030	155200	1166325705	1572	1572	1572	1572	0
223	20231030	155100	1166325705	1572	1572	1572	1572	0
224	20231030	155000	1166325705	1572	1572	1572	1572	0
225	20231030	154900	1166325705	1572	1572	1572	1572	0
226	20231030	154800	1166325705	1572	1572	1572	1572	0
227	20231030	154700	1166325705	1572	1572	1572	1572	0
228	20231030	154600	1166325705	1572	1572	1572	1572	0
229	20231030	154500	1166325705	1572	1572	1572	1572	0
230	20231030	154400	1166325705	1572	1572	1572	1572	0
231	20231030	154300	1166325705	1572	1572	1572	1572	0
232	20231030	154200	1166325705	1572	1572	1572	1572	0
233	20231030	154100	1166325705	1572	1572	1572	1572	0
234	20231030	154000	1166325705	1572	1572	1572	1572	0
235	20231030	153900	1166325705	1572	1572	1572	1572	0
236	20231030	153800	1166325705	1572	1572	1572	1572	0
237	20231030	153700	1166325705	1572	1572	1572	1572	0
238	20231030	153600	1166325705	1572	1572	1572	1572	0
239	20231030	153500	1166325705	1572	1572	1572	1572	0
240	20231030	153400	1166325705	1572	1572	1572	1572	0
241	20231030	153300	1166325705	1572	1572	1572	1572	0
242	20231030	153200	1166325705	1572	1572	1572	1572	2717
243	20231030	153100	1166325705	1572	1572	1572	1572	0
244	20231030	153000	1166325705	1572	1572	1572	1572	2717
245	20231030	152900	1162054581	1574	1574	1574	1574	0
246	20231030	152800	1162054581	1574	1574	1574	1574	0
247	20231030	152700	1162054581	1574	1574	1574	1574	0
248	20231030	152600	1162054581	1574	1574	1574	1574	0
249	20231030	152500	1162054581	1574	1574	1574	1574	0
250	20231030	152400	1162054581	1574	1574	1574	1574	0
251	20231030	152300	1162054581	1574	1574	1574	1574	0
252	20231030	152200	1162054581	1574	1574	1574	1574	0
253	20231030	152100	1162054581	1574	1574	1574	1574	0
254	20231030	152000	1162054581	1574	1574	1574	1574	0
255	20231030	151900	1162054581	1574	1569	1575	1568	4759
256	20231030	151800	1154590516	1574	1569	1574	1569	221
257	20231030	151700	1154242952	1569	1569	1569	1569	1053
258	20231030	151600	1152590795	1568	1568	1568	1568	60
259	20231030	151500	1152496715	1568	1568	1568	1567	2664
260	20231030	151400	1148319885	1568	1570	1570	1567	12948
261	20231030	151300	1128012410	1570	1570	1570	1570	200
262	20231030	151200	1127698410	1569	1569	1569	1569	55
263	20231030	151100	1127612115	1569	1569	1569	1568	1705
264	20231030	151000	1124937673	1568	1574	1574	1568	1001
265	20231030	150900	1123367999	1574	1574	1574	1574	2472
266	20231030	150800	1119477071	1574	1574	1574	1574	28
267	20231030	150700	1119432999	1568	1569	1569	1568	1336
268	20231030	150600	1117338146	1569	1569	1569	1569	0
269	20231030	150500	1117338146	1569	1569	1569	1569	741
270	20231030	150400	1116175517	1569	1570	1570	1569	1002
271	20231030	150300	1114602379	1569	1569	1569	1569	1500
272	20231030	150200	1112248879	1579	1576	1579	1569	501
273	20231030	150100	1111462752	1569	1582	1582	1569	1037
274	20231030	150000	1109826500	1579	1582	1582	1579	1652
275	20231030	145900	1107217965	1579	1579	1579	1579	618
276	20231030	145800	1106242143	1579	1570	1579	1568	2139
277	20231030	145700	1102886904	1575	1585	1585	1575	264
278	20231030	145600	1102470104	1583	1585	1585	1583	210
279	20231030	145500	1102137320	1585	1583	1586	1570	10381
280	20231030	145400	1085683750	1586	1586	1586	1586	0
281	20231030	145300	1085683750	1586	1579	1586	1579	718
282	20231030	145200	1084549124	1576	1576	1576	1576	98
283	20231030	145100	1084394676	1576	1578	1579	1576	37
284	20231030	145000	1084336293	1578	1576	1578	1576	362
285	20231030	144900	1083765266	1576	1575	1576	1575	101
286	20231030	144800	1083606140	1575	1564	1576	1564	442
287	20231030	144700	1082914134	1564	1577	1577	1564	5
288	20231030	144600	1082906275	1577	1577	1577	1577	0
289	20231030	144500	1082906275	1577	1577	1577	1577	13
290	20231030	144400	1082885774	1578	1573	1578	1573	2426
291	20231030	144300	1079058926	1573	1562	1573	1562	837
292	20231030	144200	1077749046	1562	1560	1562	1560	110
293	20231030	144100	1077577384	1562	1561	1562	1561	665
294	20231030	144000	1076538711	1564	1564	1564	1564	0
295	20231030	143900	1076538711	1564	1565	1565	1564	286
296	20231030	143800	1076091300	1565	1563	1565	1563	305
297	20231030	143700	1075614318	1563	1548	1563	1548	104
298	20231030	143600	1075452240	1552	1548	1552	1548	1317
299	20231030	143500	1073408874	1548	1548	1548	1548	368
300	20231030	143400	1072839210	1548	1549	1549	1536	3484
301	20231030	143300	1067456846	1549	1548	1549	1548	3082
302	20231030	143200	1062685718	1547	1547	1547	1537	2985
303	20231030	143100	1058076556	1547	1547	1547	1547	0
304	20231030	143000	1058076556	1547	1540	1547	1539	1721
305	20231030	142900	1055420585	1539	1542	1542	1539	1050
306	20231030	142800	1053804593	1539	1539	1539	1539	0
307	20231030	142700	1053804593	1539	1548	1548	1539	503
308	20231030	142600	1053030329	1548	1537	1548	1537	501
309	20231030	142500	1052260281	1539	1544	1544	1538	4731
310	20231030	142400	1044978689	1544	1544	1544	1544	3
311	20231030	142300	1044974057	1544	1545	1545	1544	367
312	20231030	142200	1044407399	1548	1548	1548	1548	4
313	20231030	142100	1044401207	1548	1548	1548	1548	100
314	20231030	142000	1044246407	1548	1548	1548	1548	4
315	20231030	141900	1044240215	1548	1545	1548	1545	444
316	20231030	141800	1043553353	1544	1544	1544	1544	64
317	20231030	141700	1043454537	1548	1545	1548	1545	4
318	20231030	141600	1043448354	1545	1545	1548	1545	3263
319	20231030	141500	1038406969	1545	1544	1545	1544	109
320	20231030	141400	1038238603	1544	1538	1544	1538	301
321	20231030	141300	1037775659	1544	1544	1544	1544	1
322	20231030	141200	1037774115	1545	1545	1545	1545	0
323	20231030	141100	1037774115	1545	1540	1545	1534	556
324	20231030	141000	1036919939	1547	1547	1547	1547	0
325	20231030	140900	1036919939	1547	1541	1552	1533	17419
326	20231030	140800	1010150972	1552	1546	1552	1541	12503
327	20231030	140700	990846664	1554	1554	1554	1545	566
328	20231030	140600	989971217	1554	1550	1554	1550	156
329	20231030	140500	989729413	1552	1554	1554	1552	636
330	20231030	140400	988741743	1554	1554	1554	1554	211
331	20231030	140300	988413849	1554	1554	1554	1554	105
332	20231030	140200	988250679	1554	1554	1554	1553	1527
333	20231030	140100	985877834	1554	1554	1554	1554	0
334	20231030	140000	985877834	1554	1540	1554	1533	6244
335	20231030	135900	976254572	1540	1550	1550	1540	20055
336	20231030	135800	945318583	1558	1552	1558	1543	3272
337	20231030	135700	940268332	1560	1554	1560	1542	5218
338	20231030	135600	932197137	1554	1550	1560	1543	6540
339	20231030	135500	922093408	1560	1560	1560	1546	9177
340	20231030	135400	907858847	1553	1558	1567	1553	10628
341	20231030	135300	891307511	1559	1559	1559	1558	192
342	20231030	135200	891008243	1560	1564	1567	1560	10981
343	20231030	135100	873860272	1567	1568	1568	1564	2205
344	20231030	135000	870408254	1567	1567	1568	1567	2984
345	20231030	134900	865729487	1567	1571	1571	1567	1114
346	20231030	134800	863982486	1571	1568	1571	1568	18
347	20231030	134700	863954259	1568	1569	1569	1568	2063
348	20231030	134600	860717447	1569	1574	1574	1569	5526
349	20231030	134500	852031959	1574	1579	1579	1574	6224
350	20231030	134400	842219987	1582	1582	1582	1582	170
351	20231030	134300	841951047	1582	1582	1582	1577	3525
352	20231030	134200	836387525	1580	1580	1580	1580	1310
353	20231030	134100	834317725	1580	1582	1582	1576	4142
354	20231030	134000	827776975	1582	1585	1585	1581	3070
355	20231030	133900	822914740	1585	1588	1588	1585	2003
356	20231030	133800	819736470	1588	1590	1590	1588	2434
357	20231030	133700	815869524	1590	1591	1591	1590	2218
358	20231030	133600	812342899	1601	1591	1601	1590	3245
359	20231030	133500	807182189	1590	1600	1601	1590	6247
360	20231030	133400	797246602	1592	1592	1592	1592	11
361	20231030	133300	797229090	1591	1592	1592	1591	3365
362	20231030	133200	791874375	1592	1594	1594	1592	2917
363	20231030	133100	787230253	1591	1593	1593	1591	3138
364	20231030	133000	782235670	1593	1596	1596	1593	1770
365	20231030	132900	779415221	1595	1594	1595	1594	832
366	20231030	132800	778088562	1594	1600	1600	1594	6273
367	20231030	132700	768088808	1600	1600	1600	1600	0
368	20231030	132600	768088808	1600	1605	1605	1600	6220
369	20231030	132500	758132477	1605	1604	1605	1604	129
370	20231030	132400	757925515	1604	1604	1604	1604	0
371	20231030	132300	757925515	1604	1604	1604	1604	4
372	20231030	132200	757919099	1604	1604	1604	1604	0
373	20231030	132100	757919099	1604	1604	1604	1604	4
374	20231030	132000	757912683	1607	1607	1607	1607	0
375	20231030	131900	757912683	1607	1607	1607	1607	150
376	20231030	131800	757671633	1607	1607	1607	1607	0
377	20231030	131700	757671633	1607	1607	1607	1607	1
378	20231030	131600	757670026	1608	1608	1608	1608	0
379	20231030	131500	757670026	1608	1595	1608	1595	9003
380	20231030	131400	743212120	1595	1595	1595	1595	127
381	20231030	131300	743009555	1596	1596	1596	1596	49
382	20231030	131200	742931351	1596	1596	1596	1596	1
383	20231030	131100	742929755	1591	1597	1597	1591	14933
384	20231030	131000	719129683	1598	1597	1598	1597	1587
385	20231030	130900	716594767	1598	1598	1598	1598	1180
386	20231030	130800	714709127	1600	1599	1600	1599	186
387	20231030	130700	714411589	1599	1599	1599	1599	0
388	20231030	130600	714411589	1599	1599	1599	1599	2
389	20231030	130500	714408391	1598	1598	1598	1598	882
390	20231030	130400	712998955	1598	1600	1600	1598	87
391	20231030	130300	712859821	1598	1600	1601	1598	13462
392	20231030	130200	691341609	1601	1601	1601	1601	40
393	20231030	130100	691277569	1601	1602	1602	1601	5020
394	20231030	130000	683240529	1601	1601	1601	1601	0
395	20231030	125900	683240529	1601	1601	1601	1601	0
396	20231030	125800	683240529	1601	1601	1601	1601	294
397	20231030	125700	682769835	1608	1607	1608	1601	1981
398	20231030	125600	679586503	1600	1600	1600	1600	0
399	20231030	125500	679586503	1600	1600	1600	1600	35
400	20231030	125400	679530503	1599	1599	1599	1599	0
401	20231030	125300	679530503	1599	1599	1599	1599	1000
402	20231030	125200	677931503	1598	1598	1598	1598	0
403	20231030	125100	677931503	1598	1598	1598	1598	0
404	20231030	125000	677931503	1598	1598	1598	1598	0
405	20231030	124900	677931503	1598	1607	1607	1598	29470
406	20231030	124800	630766549	1608	1608	1608	1608	0
407	20231030	124700	630766549	1608	1608	1608	1608	5
408	20231030	124600	630758509	1607	1607	1607	1607	0
409	20231030	124500	630758509	1607	1607	1607	1607	0
410	20231030	124400	630758509	1607	1607	1607	1607	58
411	20231030	124300	630665303	1607	1608	1608	1607	33
412	20231030	124200	630612244	1608	1608	1608	1608	500
413	20231030	124100	629808244	1608	1608	1608	1608	560
414	20231030	124000	628907764	1608	1608	1608	1608	959
415	20231030	123900	627365692	1608	1608	1608	1608	1962
416	20231030	123800	624210796	1608	1608	1608	1608	43
417	20231030	123700	624141652	1610	1610	1610	1610	0
418	20231030	123600	624141652	1610	1610	1610	1610	103
419	20231030	123500	623975822	1610	1610	1610	1610	0
420	20231030	123400	623975822	1610	1610	1610	1610	0
421	20231030	123300	623975822	1610	1610	1610	1610	0
422	20231030	123200	623975822	1610	1610	1610	1610	0
423	20231030	123100	623975822	1610	1610	1610	1610	0
424	20231030	123000	623975822	1610	1610	1610	1610	190
425	20231030	122900	623669922	1610	1610	1610	1610	0
426	20231030	122800	623669922	1610	1610	1610	1610	2
427	20231030	122700	623666702	1610	1610	1610	1610	0
428	20231030	122600	623666702	1610	1610	1610	1610	0
429	20231030	122500	623666702	1610	1610	1610	1610	0
430	20231030	122400	623666702	1610	1610	1610	1610	0
431	20231030	122300	623666702	1610	1610	1610	1610	3
432	20231030	122200	623661872	1610	1610	1610	1610	0
433	20231030	122100	623661872	1610	1610	1610	1610	100
434	20231030	122000	623500872	1610	1610	1610	1610	1383
435	20231030	121900	621274242	1610	1610	1610	1610	0
436	20231030	121800	621274242	1610	1610	1610	1610	0
437	20231030	121700	621274242	1610	1610	1610	1610	235
438	20231030	121600	620895892	1610	1608	1610	1608	3
439	20231030	121500	620891066	1610	1610	1610	1610	0
440	20231030	121400	620891066	1610	1610	1610	1610	50
441	20231030	121300	620810566	1610	1610	1610	1610	251
442	20231030	121200	620406456	1610	1610	1610	1610	206
443	20231030	121100	620074796	1610	1611	1611	1610	2000
444	20231030	121000	616854282	1610	1610	1610	1610	0
445	20231030	120900	616854282	1610	1610	1610	1610	0
446	20231030	120800	616854282	1610	1610	1610	1610	0
447	20231030	120700	616854282	1610	1610	1610	1610	0
448	20231030	120600	616854282	1610	1610	1610	1610	0
449	20231030	120500	616854282	1610	1612	1612	1610	3500
450	20231030	120400	611213938	1612	1612	1612	1612	0
451	20231030	120300	611213938	1612	1612	1612	1612	0
452	20231030	120200	611213938	1612	1616	1616	1612	12673
453	20231030	120100	590768634	1616	1616	1616	1616	909
454	20231030	120000	589299690	1616	1620	1620	1616	908
455	20231030	115900	587832300	1616	1616	1616	1616	211
456	20231030	115800	587491324	1616	1616	1616	1616	288
457	20231030	115700	587025916	1615	1615	1615	1615	0
458	20231030	115600	587025916	1615	1615	1615	1615	0
459	20231030	115500	587025916	1615	1615	1615	1615	12
460	20231030	115400	587006536	1615	1615	1615	1615	0
461	20231030	115300	587006536	1615	1615	1615	1615	0
462	20231030	115200	587006536	1615	1615	1615	1615	2020
463	20231030	115100	583744236	1614	1614	1614	1614	0
464	20231030	115000	583744236	1614	1614	1614	1614	0
465	20231030	114900	583744236	1614	1614	1614	1614	0
466	20231030	114800	583744236	1614	1614	1614	1614	0
467	20231030	114700	583744236	1614	1616	1616	1614	5090
468	20231030	114600	575528015	1615	1615	1615	1615	0
469	20231030	114500	575528015	1615	1615	1615	1615	0
470	20231030	114400	575528015	1615	1615	1615	1615	0
471	20231030	114300	575528015	1615	1619	1619	1615	12000
472	20231030	114200	556138137	1618	1618	1618	1618	0
473	20231030	114100	556138137	1618	1618	1618	1618	5687
474	20231030	114000	546936571	1618	1620	1620	1618	401
475	20231030	113900	546287353	1615	1615	1615	1615	0
476	20231030	113800	546287353	1615	1632	1634	1615	2006
477	20231030	113700	543035386	1634	1630	1634	1630	1000
478	20231030	113600	541402117	1628	1628	1628	1628	5
479	20231030	113500	541393977	1625	1625	1625	1625	1
480	20231030	113400	541392352	1625	1625	1625	1625	4
481	20231030	113300	541385852	1625	1625	1625	1625	1
482	20231030	113200	541384227	1617	1617	1617	1617	700
483	20231030	113100	540252327	1617	1617	1617	1617	60
484	20231030	113000	540155307	1617	1617	1617	1617	0
485	20231030	112900	540155307	1617	1617	1618	1617	1590
486	20231030	112800	537584155	1617	1617	1617	1617	100
487	20231030	112700	537422455	1617	1617	1617	1617	5
488	20231030	112600	537414370	1618	1620	1620	1618	1621
489	20231030	112500	534791548	1623	1621	1623	1621	1835
490	20231030	112400	531813355	1621	1621	1621	1621	0
491	20231030	112300	531813355	1621	1621	1621	1621	10
492	20231030	112200	531797145	1622	1622	1622	1622	0
493	20231030	112100	531797145	1622	1622	1622	1622	0
494	20231030	112000	531797145	1622	1622	1622	1622	334
495	20231030	111900	531255397	1623	1625	1625	1623	874
496	20231030	111800	529836827	1623	1625	1625	1623	2000
497	20231030	111700	526587429	1625	1625	1625	1625	340
498	20231030	111600	526034929	1623	1623	1623	1623	21
499	20231030	111500	526000846	1623	1623	1623	1623	150
500	20231030	111400	525757396	1625	1625	1625	1625	4
501	20231030	111300	525750896	1623	1623	1623	1622	1505
502	20231030	111200	523309244	1623	1632	1632	1623	3100
503	20231030	111100	518276972	1632	1632	1632	1632	10
504	20231030	111000	518260652	1632	1628	1632	1628	49
505	20231030	110900	518180874	1625	1626	1626	1625	274
506	20231030	110800	517735375	1626	1626	1626	1626	0
507	20231030	110700	517735375	1626	1626	1626	1626	1
508	20231030	110600	517733749	1622	1622	1622	1622	0
509	20231030	110500	517733749	1622	1624	1624	1622	3740
510	20231030	110400	511664578	1623	1623	1623	1623	43
511	20231030	110300	511594789	1625	1625	1625	1625	0
512	20231030	110200	511594789	1625	1625	1625	1625	0
513	20231030	110100	511594789	1625	1625	1625	1625	0
514	20231030	110000	511594789	1625	1625	1625	1625	0
515	20231030	105900	511594789	1625	1625	1625	1625	0
516	20231030	105800	511594789	1625	1625	1625	1625	0
517	20231030	105700	511594789	1625	1625	1625	1625	50
518	20231030	105600	511513539	1617	1617	1617	1617	2
519	20231030	105500	511510305	1625	1625	1625	1625	10
520	20231030	105400	511494055	1617	1617	1617	1617	9
521	20231030	105300	511479502	1616	1616	1616	1616	1
522	20231030	105200	511477886	1615	1615	1615	1615	0
523	20231030	105100	511477886	1615	1620	1633	1615	3534
524	20231030	105000	505768039	1615	1634	1635	1615	2595
525	20231030	104900	501541268	1635	1635	1635	1635	0
526	20231030	104800	501541268	1635	1635	1635	1635	0
527	20231030	104700	501541268	1635	1635	1635	1635	10
528	20231030	104600	501524918	1635	1633	1635	1633	782
529	20231030	104500	500247303	1632	1632	1632	1632	0
530	20231030	104400	500247303	1632	1630	1632	1630	1628
531	20231030	104300	497593113	1630	1626	1630	1626	514
532	20231030	104200	496755447	1625	1619	1625	1619	3609
533	20231030	104100	490896299	1619	1619	1619	1619	0
534	20231030	104000	490896299	1619	1619	1619	1619	1000
535	20231030	103900	489277299	1615	1616	1616	1615	1000
536	20231030	103800	487662264	1615	1615	1615	1615	953
537	20231030	103700	486123169	1615	1620	1620	1615	292
538	20231030	103600	485651364	1620	1613	1620	1613	4000
539	20231030	103500	479173720	1610	1606	1610	1606	1157
540	20231030	103400	477312648	1605	1604	1605	1604	1436
541	20231030	103300	475009254	1603	1600	1603	1600	250
542	20231030	103200	474609104	1592	1592	1592	1592	0
543	20231030	103100	474609104	1592	1592	1592	1592	0
544	20231030	103000	474609104	1592	1592	1592	1592	0
545	20231030	102900	474609104	1592	1601	1601	1592	13500
546	20231030	102800	453098727	1601	1601	1601	1601	0
547	20231030	102700	453098727	1601	1601	1601	1601	0
548	20231030	102600	453098727	1601	1602	1602	1601	1050
549	20231030	102500	451417627	1601	1598	1601	1592	19042
550	20231030	102400	421021127	1597	1597	1597	1597	0
551	20231030	102300	421021127	1597	1595	1597	1595	202
552	20231030	102200	420698687	1594	1594	1594	1594	559
553	20231030	102100	419807641	1594	1595	1595	1594	93
554	20231030	102000	419659389	1595	1595	1595	1595	204
555	20231030	101900	419334009	1595	1595	1595	1595	111
556	20231030	101800	419156964	1595	1595	1595	1595	9
557	20231030	101700	419142609	1592	1593	1593	1592	1000
558	20231030	101600	417550076	1592	1592	1592	1592	70
559	20231030	101500	417438636	1592	1595	1595	1592	15357
560	20231030	101400	392973506	1595	1595	1595	1595	0
561	20231030	101300	392973506	1595	1595	1595	1595	56
562	20231030	101200	392884186	1594	1594	1594	1594	633
563	20231030	101100	391875184	1593	1596	1596	1593	12690
564	20231030	101000	371644280	1596	1596	1596	1596	650
565	20231030	100900	370606880	1595	1599	1599	1595	1997
566	20231030	100800	367419964	1599	1599	1599	1599	6
567	20231030	100700	367410370	1599	1599	1599	1599	4
568	20231030	100600	367403974	1599	1599	1599	1599	0
569	20231030	100500	367403974	1599	1599	1599	1599	382
570	20231030	100400	366793156	1599	1601	1602	1599	2302
571	20231030	100300	363108386	1594	1594	1594	1594	479
572	20231030	100200	362344860	1594	1594	1594	1594	6315
573	20231030	100100	352278750	1594	1601	1601	1594	8001
574	20231030	100000	339524467	1594	1597	1597	1594	14300
575	20231030	095900	316720117	1596	1596	1596	1596	0
576	20231030	095800	316720117	1596	1604	1604	1596	4005
577	20231030	095700	310323333	1605	1605	1605	1605	14
578	20231030	095600	310300863	1604	1602	1605	1602	303
579	20231030	095500	309814840	1602	1602	1602	1602	10
580	20231030	095400	309798820	1604	1603	1604	1603	51
581	20231030	095300	309717017	1603	1603	1603	1603	0
582	20231030	095200	309717017	1603	1603	1603	1603	16
583	20231030	095100	309691369	1603	1603	1603	1603	1
584	20231030	095000	309689766	1595	1604	1604	1595	1550
585	20231030	094900	307217013	1603	1603	1603	1603	100
586	20231030	094800	307056713	1604	1600	1606	1595	4022
587	20231030	094700	300640658	1595	1595	1595	1595	0
588	20231030	094600	300640658	1595	1595	1595	1595	2109
589	20231030	094500	297276803	1595	1598	1605	1595	31105
590	20231030	094400	247643956	1597	1597	1600	1597	4405
591	20231030	094300	240605615	1596	1604	1604	1596	3212
592	20231030	094200	235474557	1604	1605	1605	1598	5012
593	20231030	094100	227462870	1608	1608	1608	1608	0
594	20231030	094000	227462870	1608	1608	1608	1608	2
595	20231030	093900	227459654	1598	1604	1604	1598	449
596	20231030	093800	226742144	1608	1599	1608	1597	11543
597	20231030	093700	208292728	1599	1610	1610	1596	13477
598	20231030	093600	186718829	1615	1617	1622	1608	5178
599	20231030	093500	178352664	1624	1626	1626	1616	3026
600	20231030	093400	173461610	1616	1616	1620	1616	302
601	20231030	093300	172973568	1616	1630	1630	1616	3015
602	20231030	093200	168100946	1632	1632	1632	1632	5
603	20231030	093100	168092786	1619	1620	1620	1619	556
604	20231030	093000	167192574	1620	1620	1620	1620	3000
605	20231030	092900	162332574	1620	1630	1630	1620	555
606	20231030	092800	161432216	1635	1636	1636	1635	274
607	20231030	092700	160984146	1637	1635	1637	1635	1000
608	20231030	092600	159347292	1637	1620	1637	1619	1981
609	20231030	092500	156132201	1620	1620	1620	1620	3
610	20231030	092400	156127341	1620	1631	1631	1620	3362
611	20231030	092300	150668097	1631	1631	1631	1631	0
612	20231030	092200	150668097	1631	1630	1631	1629	4507
613	20231030	092100	143320917	1630	1625	1630	1624	759
614	20231030	092000	142086110	1624	1616	1624	1616	1555
615	20231030	091900	139571485	1627	1622	1627	1622	484
616	20231030	091800	138785406	1622	1611	1622	1611	1795
617	20231030	091700	135883946	1611	1602	1611	1602	2700
618	20231030	091600	131550442	1602	1600	1603	1597	415
619	20231030	091500	130886720	1607	1607	1607	1607	1
620	20231030	091400	130885113	1592	1600	1610	1592	8067
621	20231030	091300	118002250	1600	1606	1606	1600	2600
622	20231030	091200	113840236	1602	1610	1613	1600	9454
623	20231030	091100	98692352	1610	1602	1611	1600	11562
624	20231030	091000	80191901	1600	1608	1613	1600	12177
625	20231030	090900	60683593	1609	1615	1615	1609	2075
626	20231030	090800	57343716	1611	1619	1619	1610	4716
627	20231030	090700	49748566	1619	1619	1619	1610	2304
628	20231030	090600	46032825	1608	1611	1611	1607	6182
629	20231030	090500	36079433	1611	1612	1612	1611	2354
630	20231030	090400	32285139	1612	1613	1613	1612	3697
631	20231030	090300	26324163	1611	1631	1632	1610	6088
632	20231030	090200	16452348	1615	1633	1633	1615	2201
633	20231030	090100	12888052	1632	1638	1638	1632	3046
634	20231030	090000	7901520	1640	1640	1640	1640	4818