KissMeData/027050/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191000	1767488545	2975	2975	2975	2975	19723
3	20231030	190900	1767488545	2975	2975	2975	2975	0
4	20231030	190800	1767488545	2975	2975	2975	2975	0
5	20231030	190700	1767488545	2975	2975	2975	2975	0
6	20231030	190600	1767488545	2975	2975	2975	2975	0
7	20231030	190500	1767488545	2975	2975	2975	2975	0
8	20231030	190400	1767488545	2975	2975	2975	2975	0
9	20231030	190300	1767488545	2975	2975	2975	2975	0
10	20231030	190200	1767488545	2975	2975	2975	2975	0
11	20231030	190100	1767488545	2975	2975	2975	2975	0
12	20231030	190000	1767488545	2975	2975	2975	2975	0
13	20231030	185900	1767488545	2975	2975	2975	2975	0
14	20231030	185800	1767488545	2975	2975	2975	2975	0
15	20231030	185700	1767488545	2975	2975	2975	2975	0
16	20231030	185600	1767488545	2975	2975	2975	2975	0
17	20231030	185500	1767488545	2975	2975	2975	2975	0
18	20231030	185400	1767488545	2975	2975	2975	2975	0
19	20231030	185300	1767488545	2975	2975	2975	2975	0
20	20231030	185200	1767488545	2975	2975	2975	2975	0
21	20231030	185100	1767488545	2975	2975	2975	2975	0
22	20231030	185000	1767488545	2975	2975	2975	2975	0
23	20231030	184900	1767488545	2975	2975	2975	2975	0
24	20231030	184800	1767488545	2975	2975	2975	2975	0
25	20231030	184700	1767488545	2975	2975	2975	2975	0
26	20231030	184600	1767488545	2975	2975	2975	2975	0
27	20231030	184500	1767488545	2975	2975	2975	2975	0
28	20231030	184400	1767488545	2975	2975	2975	2975	0
29	20231030	184300	1767488545	2975	2975	2975	2975	0
30	20231030	184200	1767488545	2975	2975	2975	2975	0
31	20231030	184100	1767488545	2975	2975	2975	2975	0
32	20231030	184000	1767488545	2975	2975	2975	2975	19723
33	20231030	183900	1767488545	2975	2975	2975	2975	0
34	20231030	183800	1767488545	2975	2975	2975	2975	0
35	20231030	183700	1767488545	2975	2975	2975	2975	0
36	20231030	183600	1767488545	2975	2975	2975	2975	0
37	20231030	183500	1767488545	2975	2975	2975	2975	0
38	20231030	183400	1767488545	2975	2975	2975	2975	0
39	20231030	183300	1767488545	2975	2975	2975	2975	0
40	20231030	183200	1767488545	2975	2975	2975	2975	0
41	20231030	183100	1767488545	2975	2975	2975	2975	0
42	20231030	183000	1767488545	2975	2975	2975	2975	0
43	20231030	182900	1767488545	2975	2975	2975	2975	0
44	20231030	182800	1767488545	2975	2975	2975	2975	0
45	20231030	182700	1767488545	2975	2975	2975	2975	0
46	20231030	182600	1767488545	2975	2975	2975	2975	0
47	20231030	182500	1767488545	2975	2975	2975	2975	0
48	20231030	182400	1767488545	2975	2975	2975	2975	0
49	20231030	182300	1767488545	2975	2975	2975	2975	0
50	20231030	182200	1767488545	2975	2975	2975	2975	0
51	20231030	182100	1767488545	2975	2975	2975	2975	0
52	20231030	182000	1767488545	2975	2975	2975	2975	0
53	20231030	181900	1767488545	2975	2975	2975	2975	0
54	20231030	181800	1767488545	2975	2975	2975	2975	0
55	20231030	181700	1767488545	2975	2975	2975	2975	0
56	20231030	181600	1767488545	2975	2975	2975	2975	0
57	20231030	181500	1767488545	2975	2975	2975	2975	0
58	20231030	181400	1767488545	2975	2975	2975	2975	0
59	20231030	181300	1767488545	2975	2975	2975	2975	0
60	20231030	181200	1767488545	2975	2975	2975	2975	0
61	20231030	181100	1767488545	2975	2975	2975	2975	0
62	20231030	181000	1767488545	2975	2975	2975	2975	19723
63	20231030	180900	1767488545	2975	2975	2975	2975	0
64	20231030	180800	1767488545	2975	2975	2975	2975	0
65	20231030	180700	1767488545	2975	2975	2975	2975	0
66	20231030	180600	1767488545	2975	2975	2975	2975	0
67	20231030	180500	1767488545	2975	2975	2975	2975	0
68	20231030	180400	1767488545	2975	2975	2975	2975	0
69	20231030	180300	1767488545	2975	2975	2975	2975	0
70	20231030	180200	1767488545	2975	2975	2975	2975	0
71	20231030	180100	1767488545	2975	2975	2975	2975	0
72	20231030	180000	1767488545	2975	2975	2975	2975	0
73	20231030	175900	1767488545	2975	2975	2975	2975	0
74	20231030	175800	1767488545	2975	2975	2975	2975	0
75	20231030	175700	1767488545	2975	2975	2975	2975	0
76	20231030	175600	1767488545	2975	2975	2975	2975	0
77	20231030	175500	1767488545	2975	2975	2975	2975	0
78	20231030	175400	1767488545	2975	2975	2975	2975	0
79	20231030	175300	1767488545	2975	2975	2975	2975	0
80	20231030	175200	1767488545	2975	2975	2975	2975	0
81	20231030	175100	1767488545	2975	2975	2975	2975	0
82	20231030	175000	1767488545	2975	2975	2975	2975	0
83	20231030	174900	1767488545	2975	2975	2975	2975	0
84	20231030	174800	1767488545	2975	2975	2975	2975	0
85	20231030	174700	1767488545	2975	2975	2975	2975	0
86	20231030	174600	1767488545	2975	2975	2975	2975	0
87	20231030	174500	1767488545	2975	2975	2975	2975	0
88	20231030	174400	1767488545	2975	2975	2975	2975	0
89	20231030	174300	1767488545	2975	2975	2975	2975	0
90	20231030	174200	1767488545	2975	2975	2975	2975	0
91	20231030	174100	1767488545	2975	2975	2975	2975	0
92	20231030	174000	1767488545	2975	2975	2975	2975	19723
93	20231030	173900	1767488545	2975	2975	2975	2975	0
94	20231030	173800	1767488545	2975	2975	2975	2975	0
95	20231030	173700	1767488545	2975	2975	2975	2975	0
96	20231030	173600	1767488545	2975	2975	2975	2975	0
97	20231030	173500	1767488545	2975	2975	2975	2975	0
98	20231030	173400	1767488545	2975	2975	2975	2975	0
99	20231030	173300	1767488545	2975	2975	2975	2975	0
100	20231030	173200	1767488545	2975	2975	2975	2975	0
101	20231030	173100	1767488545	2975	2975	2975	2975	0
102	20231030	173000	1767488545	2975	2975	2975	2975	0
103	20231030	172900	1767488545	2975	2975	2975	2975	0
104	20231030	172800	1767488545	2975	2975	2975	2975	0
105	20231030	172700	1767488545	2975	2975	2975	2975	0
106	20231030	172600	1767488545	2975	2975	2975	2975	0
107	20231030	172500	1767488545	2975	2975	2975	2975	0
108	20231030	172400	1767488545	2975	2975	2975	2975	0
109	20231030	172300	1767488545	2975	2975	2975	2975	0
110	20231030	172200	1767488545	2975	2975	2975	2975	0
111	20231030	172100	1767488545	2975	2975	2975	2975	0
112	20231030	172000	1767488545	2975	2975	2975	2975	0
113	20231030	171900	1767488545	2975	2975	2975	2975	0
114	20231030	171800	1767488545	2975	2975	2975	2975	0
115	20231030	171700	1767488545	2975	2975	2975	2975	0
116	20231030	171600	1767488545	2975	2975	2975	2975	0
117	20231030	171500	1767488545	2975	2975	2975	2975	0
118	20231030	171400	1767488545	2975	2975	2975	2975	0
119	20231030	171300	1767488545	2975	2975	2975	2975	0
120	20231030	171200	1767488545	2975	2975	2975	2975	0
121	20231030	171100	1767488545	2975	2975	2975	2975	0
122	20231030	171000	1767488545	2975	2975	2975	2975	19723
123	20231030	170900	1767488545	2975	2975	2975	2975	0
124	20231030	170800	1767488545	2975	2975	2975	2975	0
125	20231030	170700	1767488545	2975	2975	2975	2975	0
126	20231030	170600	1767488545	2975	2975	2975	2975	0
127	20231030	170500	1767488545	2975	2975	2975	2975	0
128	20231030	170400	1767488545	2975	2975	2975	2975	0
129	20231030	170300	1767488545	2975	2975	2975	2975	0
130	20231030	170200	1767488545	2975	2975	2975	2975	0
131	20231030	170100	1767488545	2975	2975	2975	2975	0
132	20231030	170000	1767488545	2975	2975	2975	2975	0
133	20231030	165900	1767488545	2975	2975	2975	2975	0
134	20231030	165800	1767488545	2975	2975	2975	2975	0
135	20231030	165700	1767488545	2975	2975	2975	2975	0
136	20231030	165600	1767488545	2975	2975	2975	2975	0
137	20231030	165500	1767488545	2975	2975	2975	2975	0
138	20231030	165400	1767488545	2975	2975	2975	2975	0
139	20231030	165300	1767488545	2975	2975	2975	2975	0
140	20231030	165200	1767488545	2975	2975	2975	2975	0
141	20231030	165100	1767488545	2975	2975	2975	2975	0
142	20231030	165000	1767488545	2975	2975	2975	2975	0
143	20231030	164900	1767488545	2975	2975	2975	2975	0
144	20231030	164800	1767488545	2975	2975	2975	2975	0
145	20231030	164700	1767488545	2975	2975	2975	2975	0
146	20231030	164600	1767488545	2975	2975	2975	2975	0
147	20231030	164500	1767488545	2975	2975	2975	2975	0
148	20231030	164400	1767488545	2975	2975	2975	2975	0
149	20231030	164300	1767488545	2975	2975	2975	2975	0
150	20231030	164200	1767488545	2975	2975	2975	2975	0
151	20231030	164100	1767488545	2975	2975	2975	2975	0
152	20231030	164000	1767488545	2975	2975	2975	2975	19723
153	20231030	163900	1767488545	2975	2975	2975	2975	0
154	20231030	163800	1767488545	2975	2975	2975	2975	0
155	20231030	163700	1767488545	2975	2975	2975	2975	0
156	20231030	163600	1767488545	2975	2975	2975	2975	0
157	20231030	163500	1767488545	2975	2975	2975	2975	0
158	20231030	163400	1767488545	2975	2975	2975	2975	0
159	20231030	163300	1767488545	2975	2975	2975	2975	0
160	20231030	163200	1767488545	2975	2975	2975	2975	0
161	20231030	163100	1767488545	2975	2975	2975	2975	0
162	20231030	163000	1767488545	2975	2975	2975	2975	0
163	20231030	162900	1767488545	2975	2975	2975	2975	0
164	20231030	162800	1767488545	2975	2975	2975	2975	0
165	20231030	162700	1767488545	2975	2975	2975	2975	0
166	20231030	162600	1767488545	2975	2975	2975	2975	0
167	20231030	162500	1767488545	2975	2975	2975	2975	0
168	20231030	162400	1767488545	2975	2975	2975	2975	0
169	20231030	162300	1767488545	2975	2975	2975	2975	0
170	20231030	162200	1767488545	2975	2975	2975	2975	0
171	20231030	162100	1767488545	2975	2975	2975	2975	0
172	20231030	162000	1767488545	2975	2975	2975	2975	0
173	20231030	161900	1767488545	2975	2975	2975	2975	0
174	20231030	161800	1767488545	2975	2975	2975	2975	0
175	20231030	161700	1767488545	2975	2975	2975	2975	0
176	20231030	161600	1767488545	2975	2975	2975	2975	0
177	20231030	161500	1767488545	2975	2975	2975	2975	0
178	20231030	161400	1767488545	2975	2975	2975	2975	0
179	20231030	161300	1767488545	2975	2975	2975	2975	0
180	20231030	161200	1767488545	2975	2975	2975	2975	0
181	20231030	161100	1767488545	2975	2975	2975	2975	0
182	20231030	161000	1767488545	2975	2975	2975	2975	19723
183	20231030	160900	1767488545	2975	2975	2975	2975	0
184	20231030	160800	1767488545	2975	2975	2975	2975	0
185	20231030	160700	1767488545	2975	2975	2975	2975	0
186	20231030	160600	1767488545	2975	2975	2975	2975	0
187	20231030	160500	1767488545	2975	2975	2975	2975	0
188	20231030	160400	1767488545	2975	2975	2975	2975	0
189	20231030	160300	1767488545	2975	2975	2975	2975	0
190	20231030	160200	1767488545	2975	2975	2975	2975	0
191	20231030	160100	1767488545	2975	2975	2975	2975	0
192	20231030	160000	1767488545	2975	2975	2975	2975	0
193	20231030	155900	1767488545	2975	2975	2975	2975	0
194	20231030	155800	1767488545	2975	2975	2975	2975	0
195	20231030	155700	1767488545	2975	2975	2975	2975	0
196	20231030	155600	1767488545	2975	2975	2975	2975	0
197	20231030	155500	1767488545	2975	2975	2975	2975	0
198	20231030	155400	1767488545	2975	2975	2975	2975	0
199	20231030	155300	1767488545	2975	2975	2975	2975	0
200	20231030	155200	1767488545	2975	2975	2975	2975	0
201	20231030	155100	1767488545	2975	2975	2975	2975	0
202	20231030	155000	1767488545	2975	2975	2975	2975	0
203	20231030	154900	1767488545	2975	2975	2975	2975	0
204	20231030	154800	1767488545	2975	2975	2975	2975	0
205	20231030	154700	1767488545	2975	2975	2975	2975	0
206	20231030	154600	1767488545	2975	2975	2975	2975	0
207	20231030	154500	1767488545	2975	2975	2975	2975	0
208	20231030	154400	1767488545	2975	2975	2975	2975	0
209	20231030	154300	1767488545	2975	2975	2975	2975	0
210	20231030	154200	1767488545	2975	2975	2975	2975	0
211	20231030	154100	1767488545	2975	2975	2975	2975	0
212	20231030	154000	1767488545	2975	2975	2975	2975	19723
213	20231030	153900	1767488545	2975	2975	2975	2975	0
214	20231030	153800	1767488545	2975	2975	2975	2975	0
215	20231030	153700	1767488545	2975	2975	2975	2975	0
216	20231030	153600	1767488545	2975	2975	2975	2975	0
217	20231030	153500	1767488545	2975	2975	2975	2975	0
218	20231030	153400	1767488545	2975	2975	2975	2975	0
219	20231030	153300	1767488545	2975	2975	2975	2975	0
220	20231030	153200	1767488545	2975	2975	2975	2975	0
221	20231030	153100	1767488545	2975	2975	2975	2975	0
222	20231030	153000	1767488545	2975	2975	2975	2975	19723
223	20231030	152900	1708812620	2985	2985	2985	2985	0
224	20231030	152800	1708812620	2985	2985	2985	2985	0
225	20231030	152700	1708812620	2985	2985	2985	2985	0
226	20231030	152600	1708812620	2985	2985	2985	2985	0
227	20231030	152500	1708812620	2985	2985	2985	2985	0
228	20231030	152400	1708812620	2985	2985	2985	2985	0
229	20231030	152300	1708812620	2985	2985	2985	2985	0
230	20231030	152200	1708812620	2985	2985	2985	2985	0
231	20231030	152100	1708812620	2985	2985	2985	2985	0
232	20231030	152000	1708812620	2985	2985	2985	2985	0
233	20231030	151900	1708812620	2985	2980	2985	2975	11323
234	20231030	151800	1675106030	2985	2990	2990	2985	2761
235	20231030	151700	1666855395	2990	2990	2995	2990	465
236	20231030	151600	1665465040	2990	2985	2990	2985	601
237	20231030	151500	1663671050	2980	2980	2980	2980	1898
238	20231030	151400	1658015010	2980	2990	2990	2980	244
239	20231030	151300	1657287870	2980	2985	2985	2980	4056
240	20231030	151200	1645195290	2995	2995	2995	2985	3986
241	20231030	151100	1633268405	2995	2990	2995	2990	2272
242	20231030	151000	1626464630	2985	2990	2990	2985	470
243	20231030	150900	1625060655	2990	2980	2990	2980	1159
244	20231030	150800	1621601430	2985	2985	2985	2980	4007
245	20231030	150700	1609657465	2990	2995	2995	2990	340
246	20231030	150600	1608640615	3000	2995	3000	2995	2001
247	20231030	150500	1602647615	2995	3000	3000	2995	1292
248	20231030	150400	1598777245	3000	2995	3000	2995	548
249	20231030	150300	1597135975	2990	3000	3000	2990	791
250	20231030	150200	1594766795	2995	2995	3000	2990	2851
251	20231030	150100	1586227550	2995	2995	2995	2995	1265
252	20231030	150000	1582438875	2995	2990	2995	2990	758
253	20231030	145900	1580169215	2990	2985	2995	2985	588
254	20231030	145800	1578409645	2985	2995	2995	2985	1625
255	20231030	145700	1573552500	2995	3000	3000	2995	783
256	20231030	145600	1571203905	3000	3000	3000	2990	1797
257	20231030	145500	1565817380	3000	2995	3000	2995	3066
258	20231030	145400	1556632635	2995	2995	2995	2990	1921
259	20231030	145300	1550886790	2995	2995	2995	2990	4479
260	20231030	145200	1537472215	2990	2985	2990	2985	5808
261	20231030	145100	1520111390	2985	2985	2985	2985	1578
262	20231030	145000	1515401060	2980	2980	2980	2975	6519
263	20231030	144900	1495974690	2980	2970	2980	2970	303
264	20231030	144800	1495072420	2965	2975	2975	2965	737
265	20231030	144700	1492886625	2970	2975	2975	2970	2313
266	20231030	144600	1486015320	2975	2980	2980	2975	33
267	20231030	144500	1485916985	2980	2980	2980	2980	65
268	20231030	144400	1485723285	2980	2980	2980	2980	1
269	20231030	144300	1485720305	2980	2980	2980	2980	5
270	20231030	144200	1485705405	2980	2980	2980	2980	1
271	20231030	144100	1485702425	2980	2980	2980	2980	1249
272	20231030	144000	1481980405	2985	2985	2985	2985	1
273	20231030	143900	1481977420	2980	2980	2980	2980	50
274	20231030	143800	1481828420	2980	2980	2980	2980	5
275	20231030	143700	1481813520	2985	2980	2985	2980	4217
276	20231030	143600	1469244205	2975	2970	2980	2970	1882
277	20231030	143500	1463645395	2970	2975	2975	2965	2108
278	20231030	143400	1457385455	2965	2970	2975	2965	5344
279	20231030	143300	1441532965	2970	2975	2975	2970	1300
280	20231030	143200	1437671940	2970	2970	2970	2970	0
281	20231030	143100	1437671940	2970	2975	2975	2970	700
282	20231030	143000	1435592175	2975	2975	2975	2975	0
283	20231030	142900	1435592175	2975	2975	2975	2975	0
284	20231030	142800	1435592175	2975	2975	2975	2975	0
285	20231030	142700	1435592175	2975	2975	2975	2975	933
286	20231030	142600	1432816500	2970	2970	2970	2970	123
287	20231030	142500	1432451190	2970	2970	2970	2970	119
288	20231030	142400	1432097760	2970	2970	2970	2970	0
289	20231030	142300	1432097760	2970	2970	2970	2970	528
290	20231030	142200	1430529600	2970	2970	2970	2970	287
291	20231030	142100	1429677210	2970	2970	2970	2970	50
292	20231030	142000	1429528710	2970	2970	2970	2970	3393
293	20231030	141900	1419451500	2970	2970	2970	2970	0
294	20231030	141800	1419451500	2970	2975	2975	2970	200
295	20231030	141700	1418857000	2975	2975	2975	2970	267
296	20231030	141600	1418063485	2975	2975	2975	2975	5
297	20231030	141500	1418048610	2975	2975	2975	2975	1
298	20231030	141400	1418045635	2975	2975	2975	2975	5
299	20231030	141300	1418030760	2975	2975	2975	2975	10
300	20231030	141200	1418001010	2975	2975	2975	2975	10
301	20231030	141100	1417971260	2970	2970	2970	2970	25
302	20231030	141000	1417897010	2970	2975	2975	2970	500
303	20231030	140900	1416411960	2975	2975	2975	2975	0
304	20231030	140800	1416411960	2975	2975	2975	2975	10
305	20231030	140700	1416382210	2980	2980	2980	2980	5
306	20231030	140600	1416367310	2980	2980	2980	2980	10
307	20231030	140500	1416337510	2980	2980	2980	2980	400
308	20231030	140400	1415145510	2985	2980	2985	2980	2042
309	20231030	140300	1409060280	2975	2975	2980	2975	1666
310	20231030	140200	1404103850	2975	2975	2975	2975	100
311	20231030	140100	1403806350	2975	2975	2975	2975	336
312	20231030	140000	1402806750	2975	2975	2975	2975	0
313	20231030	135900	1402806750	2975	2975	2975	2975	0
314	20231030	135800	1402806750	2975	2980	2980	2975	101
315	20231030	135700	1402505775	2975	2975	2975	2975	0
316	20231030	135600	1402505775	2975	2975	2975	2975	0
317	20231030	135500	1402505775	2975	2975	2975	2975	236
318	20231030	135400	1401803675	2975	2975	2975	2975	15
319	20231030	135300	1401759050	2975	2970	2975	2970	110
320	20231030	135200	1401432300	2980	2975	2980	2975	1500
321	20231030	135100	1396967300	2980	2980	2980	2970	2205
322	20231030	135000	1390403415	2980	2980	2980	2980	5
323	20231030	134900	1390388515	2980	2975	2980	2975	1815
324	20231030	134800	1384981065	2970	2975	2975	2965	563
325	20231030	134700	1383310770	2970	2970	2970	2970	557
326	20231030	134600	1381656480	2975	2980	2980	2965	2013
327	20231030	134500	1375677295	2970	2970	2970	2970	0
328	20231030	134400	1375677295	2970	2975	2975	2970	1154
329	20231030	134300	1372249815	2975	2975	2975	2975	836
330	20231030	134200	1369762715	2975	2975	2980	2970	1314
331	20231030	134100	1365856430	2975	2980	2980	2970	2734
332	20231030	134000	1357735860	2980	2980	2980	2970	1550
333	20231030	133900	1353129395	2975	2980	2980	2975	790
334	20231030	133800	1350779120	2975	2980	2980	2975	762
335	20231030	133700	1348512155	2975	2980	2980	2975	480
336	20231030	133600	1347084130	2980	2985	2985	2975	362
337	20231030	133500	1346007135	2975	2980	2980	2975	1875
338	20231030	133400	1340428985	2980	2980	2985	2975	955
339	20231030	133300	1337583665	2980	2985	2985	2975	469
340	20231030	133200	1336187770	2990	2980	2990	2975	777
341	20231030	133100	1333874045	2980	2985	2985	2980	3463
342	20231030	133000	1323553010	2985	2990	2990	2985	4939
343	20231030	132900	1308798990	2995	2995	2995	2990	385
344	20231030	132800	1307647765	2995	2995	2995	2995	5
345	20231030	132700	1307632790	2995	2995	2995	2995	5
346	20231030	132600	1307617815	2995	2995	2995	2995	0
347	20231030	132500	1307617815	2995	2995	2995	2990	2084
348	20231030	132400	1301376300	2995	2995	2995	2995	100
349	20231030	132300	1301076800	3000	3000	3000	3000	278
350	20231030	132200	1300242800	3000	3000	3000	2995	2465
351	20231030	132100	1292847970	2995	2995	2995	2995	0
352	20231030	132000	1292847970	2995	2995	2995	2995	100
353	20231030	131900	1292548470	2995	2995	2995	2995	32
354	20231030	131800	1292452630	3000	3005	3005	3000	28
355	20231030	131700	1292368600	3005	3005	3005	3005	336
356	20231030	131600	1291358920	3000	3000	3000	3000	0
357	20231030	131500	1291358920	3000	3000	3000	2995	764
358	20231030	131400	1289066925	2995	2995	2995	2995	0
359	20231030	131300	1289066925	2995	3005	3005	2995	496
360	20231030	131200	1287581330	3005	2995	3005	2995	623
361	20231030	131100	1285715415	3000	3000	3000	3000	0
362	20231030	131000	1285715415	3000	3000	3000	3000	2765
363	20231030	130900	1277420415	3005	3005	3005	3005	540
364	20231030	130800	1275797715	3005	3005	3005	3000	2131
365	20231030	130700	1269401235	3005	3005	3005	3005	59
366	20231030	130600	1269223940	3000	3005	3005	3000	680
367	20231030	130500	1267182025	3005	3010	3010	3005	2039
368	20231030	130400	1261045390	3010	3005	3010	3005	11
369	20231030	130300	1261012285	3010	3010	3010	3005	613
370	20231030	130200	1259167180	3010	3010	3010	3010	4013
371	20231030	130100	1247088050	3010	2995	3010	2995	11418
372	20231030	130000	1212822965	2995	2995	3000	2995	734
373	20231030	125900	1210624620	2995	2990	2995	2990	63
374	20231030	125800	1210436235	2990	2995	2995	2990	87
375	20231030	125700	1210175685	2990	2990	2990	2990	5
376	20231030	125600	1210160735	2990	2990	2990	2990	85
377	20231030	125500	1209906585	2990	2990	2990	2990	20
378	20231030	125400	1209846785	2990	2990	2990	2990	2
379	20231030	125300	1209840805	2990	2990	2990	2985	233
380	20231030	125200	1209144335	2990	2990	2990	2990	394
381	20231030	125100	1207966275	2990	2985	2990	2985	103
382	20231030	125000	1207658815	2985	2990	2990	2985	405
383	20231030	124900	1206449875	2990	2995	2995	2990	136
384	20231030	124800	1206042795	2995	3000	3000	2995	10
385	20231030	124700	1206012820	3000	3000	3000	3000	5
386	20231030	124600	1205997820	3000	3000	3000	3000	0
387	20231030	124500	1205997820	3000	2995	3000	2995	5
388	20231030	124400	1205982835	3000	3000	3000	3000	0
389	20231030	124300	1205982835	3000	2995	3000	2995	10
390	20231030	124200	1205952845	2990	3000	3000	2990	2360
391	20231030	124100	1198896345	3000	3000	3000	3000	0
392	20231030	124000	1198896345	3000	2990	3000	2990	4
393	20231030	123900	1198884375	2990	2990	2990	2990	332
394	20231030	123800	1197891695	2990	2995	3000	2990	1504
395	20231030	123700	1193388790	2995	3000	3000	2995	1350
396	20231030	123600	1189342995	2995	2995	2995	2995	3
397	20231030	123500	1189334010	2995	3000	3000	2995	1538
398	20231030	123400	1184725185	3000	2995	3000	2990	1159
399	20231030	123300	1181248990	2995	2995	2995	2995	624
400	20231030	123200	1179380110	2995	2995	2995	2995	421
401	20231030	123100	1178119215	2995	2995	3000	2995	788
402	20231030	123000	1175758790	2995	2995	2995	2995	66
403	20231030	122900	1175561120	2995	2995	2995	2990	4447
404	20231030	122800	1162245355	2995	2990	3000	2990	16333
405	20231030	122700	1113356355	2990	2985	2990	2975	1313
406	20231030	122600	1109441450	2985	2985	2985	2985	10
407	20231030	122500	1109411600	2990	2990	2990	2990	2
408	20231030	122400	1109405620	2985	2980	2985	2980	1087
409	20231030	122300	1106161050	2985	2980	2985	2980	1494
410	20231030	122200	1101708875	2980	2980	2980	2970	221
411	20231030	122100	1101052295	2980	2980	2980	2970	657
412	20231030	122000	1099099285	2970	2970	2970	2970	0
413	20231030	121900	1099099285	2970	2970	2970	2970	10
414	20231030	121800	1099069585	2975	2975	2975	2975	1
415	20231030	121700	1099066610	2965	2975	2975	2965	1900
416	20231030	121600	1093424595	2975	2985	2985	2975	635
417	20231030	121500	1091529200	2985	2965	2985	2965	5807
418	20231030	121400	1074233390	2965	2965	2965	2965	101
419	20231030	121300	1073933925	2965	2965	2965	2965	1000
420	20231030	121200	1070968925	2965	2965	2965	2965	51
421	20231030	121100	1070817710	2965	2965	2965	2965	0
422	20231030	121000	1070817710	2965	2965	2965	2965	100
423	20231030	120900	1070521210	2965	2965	2965	2965	3348
424	20231030	120800	1060594390	2965	2965	2965	2965	0
425	20231030	120700	1060594390	2965	2970	2970	2965	690
426	20231030	120600	1058548330	2970	2975	2975	2970	1416
427	20231030	120500	1054341230	2975	2970	2975	2970	1502
428	20231030	120400	1049880285	2975	2975	2975	2975	5
429	20231030	120300	1049865410	2975	2980	2980	2975	11
430	20231030	120200	1049832680	2970	2975	2975	2970	119
431	20231030	120100	1049478910	2975	2975	2975	2975	10
432	20231030	120000	1049449160	2975	2980	2980	2975	1010
433	20231030	115900	1046444360	2980	2980	2980	2980	150
434	20231030	115800	1045997360	2980	2975	2980	2975	195
435	20231030	115700	1045416735	2980	2980	2980	2980	2
436	20231030	115600	1045410775	2980	2980	2980	2980	11
437	20231030	115500	1045377995	2980	2980	2980	2980	30
438	20231030	115400	1045288595	2980	2980	2980	2980	1
439	20231030	115300	1045285615	2975	2975	2975	2975	6
440	20231030	115200	1045267765	2975	2975	2975	2975	200
441	20231030	115100	1044672765	2975	2980	2980	2975	207
442	20231030	115000	1044056905	2980	2980	2980	2980	317
443	20231030	114900	1043112245	2980	2980	2980	2980	49
444	20231030	114800	1042966225	2980	2980	2980	2980	18
445	20231030	114700	1042912585	2985	2985	2985	2985	0
446	20231030	114600	1042912585	2985	2985	2985	2985	0
447	20231030	114500	1042912585	2985	2980	2985	2975	503
448	20231030	114400	1041416120	2980	2975	2980	2975	1649
449	20231030	114300	1036507100	2975	2975	2975	2975	0
450	20231030	114200	1036507100	2975	2975	2975	2975	300
451	20231030	114100	1035614600	2975	2975	2980	2965	1274
452	20231030	114000	1031819840	2965	2970	2970	2960	4968
453	20231030	113900	1017084865	2970	2975	2980	2970	388
454	20231030	113800	1015931265	2970	2970	2970	2970	0
455	20231030	113700	1015931265	2970	2980	2980	2970	660
456	20231030	113600	1013967575	2980	2980	2980	2980	0
457	20231030	113500	1013967575	2980	2980	2980	2980	0
458	20231030	113400	1013967575	2980	2980	2980	2980	0
459	20231030	113300	1013967575	2980	2985	2990	2980	645
460	20231030	113200	1012044040	2990	2985	2990	2985	361
461	20231030	113100	1010965375	2985	2985	2985	2985	23
462	20231030	113000	1010896720	2985	2985	2985	2985	0
463	20231030	112900	1010896720	2985	2985	2985	2985	0
464	20231030	112800	1010896720	2985	2985	2985	2985	0
465	20231030	112700	1010896720	2985	2985	2985	2985	37
466	20231030	112600	1010786275	2985	2985	2985	2985	2
467	20231030	112500	1010780305	2985	2985	2990	2985	1097
468	20231030	112400	1007502780	2985	2985	2985	2985	1173
469	20231030	112300	1004001375	2985	2985	2985	2985	0
470	20231030	112200	1004001375	2985	2985	2985	2985	6
471	20231030	112100	1003983465	2980	2970	2980	2970	1237
472	20231030	112000	1000305275	2970	2970	2970	2970	430
473	20231030	111900	999028175	2970	2985	2985	2970	5324
474	20231030	111800	983188465	2985	2985	2985	2985	0
475	20231030	111700	983188465	2985	2985	2985	2985	57
476	20231030	111600	983018320	2985	2985	2985	2985	646
477	20231030	111500	981090010	2985	2985	2985	2985	70
478	20231030	111400	980881060	2985	2985	2985	2985	1049
479	20231030	111300	977749795	2990	2985	2990	2985	4
480	20231030	111200	977737845	2985	2985	2985	2985	48
481	20231030	111100	977594565	2985	2985	2985	2985	67
482	20231030	111000	977394570	2985	2995	2995	2985	1427
483	20231030	110900	973128525	2995	2995	2995	2995	5
484	20231030	110800	973113550	2995	2990	2995	2990	5
485	20231030	110700	973098585	2995	2985	2995	2980	4881
486	20231030	110600	958519160	2985	2985	2990	2985	4362
487	20231030	110500	945490080	2985	2980	2985	2960	13072
488	20231030	110400	906630290	2980	2980	2980	2980	270
489	20231030	110300	905825690	2980	2980	2980	2975	1360
490	20231030	110200	901776965	2980	2980	2980	2980	3309
491	20231030	110100	891916145	2980	2990	2990	2980	296
492	20231030	110000	891033635	2980	2985	2985	2980	1071
493	20231030	105900	887839550	2985	2985	2990	2985	1015
494	20231030	105800	884809770	2985	2985	2985	2985	16
495	20231030	105700	884762010	2990	2985	2990	2985	23
496	20231030	105600	884693340	2985	2990	2990	2985	1549
497	20231030	105500	880064580	2985	2990	2995	2985	3005
498	20231030	105400	871079665	2985	2980	2990	2980	9149
499	20231030	105300	843770720	2980	2975	2980	2970	2932
500	20231030	105200	835038580	2980	2980	2980	2980	1
501	20231030	105100	835035600	2980	2980	2980	2980	1
502	20231030	105000	835032620	2980	2980	2980	2980	0
503	20231030	104900	835032620	2980	2980	2980	2980	200
504	20231030	104800	834436620	2975	2975	2975	2975	0
505	20231030	104700	834436620	2975	2980	2980	2975	61
506	20231030	104600	834254985	2975	2975	2975	2975	2
507	20231030	104500	834249035	2985	2985	2985	2985	533
508	20231030	104400	832658030	2980	2975	2980	2975	5655
509	20231030	104300	815814910	2975	2980	2980	2965	636
510	20231030	104200	813919945	2970	2980	2980	2970	5856
511	20231030	104100	796514380	2985	2980	2985	2980	595
512	20231030	104000	794741270	2985	2985	2985	2985	0
513	20231030	103900	794741270	2985	2980	2985	2980	56
514	20231030	103800	794574330	2985	2980	2985	2980	573
515	20231030	103700	792866725	2980	2975	2985	2975	4242
516	20231030	103600	780223060	2980	2980	2980	2975	1150
517	20231030	103500	776801780	2980	2980	2980	2980	0
518	20231030	103400	776801780	2980	2970	2980	2970	3612
519	20231030	103300	766051170	2975	2970	2975	2970	2921
520	20231030	103200	757373295	2970	2970	2970	2970	15
521	20231030	103100	757328745	2970	2970	2970	2970	417
522	20231030	103000	756090255	2970	2960	2970	2960	476
523	20231030	102900	754681030	2965	2965	2965	2965	644
524	20231030	102800	752771570	2965	2965	2965	2965	1068
525	20231030	102700	749604950	2970	2975	2975	2970	11
526	20231030	102600	749572250	2975	2965	2975	2965	133
527	20231030	102500	749177070	2965	2970	2970	2965	212
528	20231030	102400	748548460	2975	2975	2975	2975	1174
529	20231030	102300	745055810	2975	2970	2975	2970	926
530	20231030	102200	742303085	2960	2960	2965	2955	1054
531	20231030	102100	739185055	2955	2955	2955	2955	0
532	20231030	102000	739185055	2955	2955	2955	2955	500
533	20231030	101900	737707555	2955	2955	2955	2955	1145
534	20231030	101800	734324080	2955	2965	2965	2955	852
535	20231030	101700	731804580	2965	2970	2970	2965	1984
536	20231030	101600	725919080	2970	2975	2975	2970	1000
537	20231030	101500	722946580	2975	2975	2975	2970	214
538	20231030	101400	722310930	2975	2975	2975	2970	1812
539	20231030	101300	716921315	2975	2975	2975	2975	510
540	20231030	101200	715404065	2975	2975	2975	2975	7
541	20231030	101100	715383240	2965	2980	2980	2965	1770
542	20231030	101000	710115040	2980	2965	2980	2965	8874
543	20231030	100900	683779205	2960	2965	2965	2960	2302
544	20231030	100800	676965245	2965	2965	2965	2965	6
545	20231030	100700	676947455	2960	2965	2965	2960	514
546	20231030	100600	675425925	2960	2965	2965	2960	1909
547	20231030	100500	669774450	2970	2970	2970	2965	72
548	20231030	100400	669560960	2965	2970	2970	2965	610
549	20231030	100300	667751760	2970	2970	2970	2965	884
550	20231030	100200	665126380	2970	2965	2970	2965	306
551	20231030	100100	664219055	2965	2960	2965	2960	21
552	20231030	100000	664156870	2965	2965	2965	2965	767
553	20231030	095900	661882715	2970	2965	2970	2965	1009
554	20231030	095800	658890990	2970	2965	2970	2965	1494
555	20231030	095700	654461240	2965	2965	2965	2965	110
556	20231030	095600	654135090	2965	2960	2965	2960	958
557	20231030	095500	651297880	2960	2960	2960	2960	1080
558	20231030	095400	648101080	2960	2955	2960	2950	113
559	20231030	095300	647767135	2955	2955	2955	2955	456
560	20231030	095200	646419655	2950	2950	2950	2950	110
561	20231030	095100	646095155	2955	2940	2955	2940	2118
562	20231030	095000	639849715	2950	2945	2950	2935	1791
563	20231030	094900	634585195	2950	2950	2950	2950	6
564	20231030	094800	634567495	2950	2950	2950	2950	30
565	20231030	094700	634478995	2950	2940	2950	2940	301
566	20231030	094600	633594045	2940	2945	2945	2940	830
567	20231030	094500	631151525	2945	2940	2945	2940	3099
568	20231030	094400	622037055	2940	2945	2945	2940	1322
569	20231030	094300	618149775	2945	2945	2950	2945	545
570	20231030	094200	616544630	2950	2945	2950	2945	883
571	20231030	094100	613944180	2945	2955	2955	2945	635
572	20231030	094000	612071575	2955	2955	2955	2945	1333
573	20231030	093900	608138855	2955	2955	2955	2950	605
574	20231030	093800	606354080	2945	2950	2960	2945	2717
575	20231030	093700	598345770	2950	2950	2965	2950	3114
576	20231030	093600	589149890	2950	2955	2965	2945	2865
577	20231030	093500	580682570	2955	2960	2970	2955	2349
578	20231030	093400	573731605	2970	2970	2970	2970	717
579	20231030	093300	571602115	2970	2960	2970	2960	71
580	20231030	093200	571391945	2960	2970	2975	2960	1141
581	20231030	093100	568003645	2975	2965	2980	2965	2351
582	20231030	093000	561017400	2960	2960	2965	2955	2563
583	20231030	092900	553438425	2965	2955	2965	2955	619
584	20231030	092800	551606490	2970	2960	2970	2960	392
585	20231030	092700	550443190	2975	2975	2975	2975	800
586	20231030	092600	548063190	2975	2975	2980	2960	5602
587	20231030	092500	531438310	2975	2980	2985	2970	4269
588	20231030	092400	518724765	2980	2965	2980	2965	3836
589	20231030	092300	507328690	2965	2960	2965	2955	1354
590	20231030	092200	503315565	2960	2960	2960	2955	1139
591	20231030	092100	499946800	2955	2960	2965	2955	2616
592	20231030	092000	492206510	2960	2955	2965	2955	807
593	20231030	091900	489817835	2955	2950	2965	2950	4649
594	20231030	091800	476057685	2950	2945	2960	2945	4883
595	20231030	091700	461655625	2940	2940	2945	2940	920
596	20231030	091600	458948850	2940	2945	2945	2935	1506
597	20231030	091500	454526205	2935	2945	2950	2935	4400
598	20231030	091400	441579060	2945	2930	2945	2925	12389
599	20231030	091300	405205195	2925	2930	2930	2925	6303
600	20231030	091200	386742415	2930	2935	2935	2930	1713
601	20231030	091100	381714910	2935	2940	2940	2935	3048
602	20231030	091000	372753800	2940	2935	2940	2930	4974
603	20231030	090900	358151330	2935	2930	2935	2930	4107
604	20231030	090800	346110470	2930	2935	2935	2930	1292
605	20231030	090700	342320270	2935	2940	2940	2930	4587
606	20231030	090600	328841745	2930	2930	2945	2925	6705
607	20231030	090500	309155835	2930	2920	2930	2915	5003
608	20231030	090400	294518155	2920	2925	2930	2920	7022
609	20231030	090300	273998375	2925	2930	2930	2920	6627
610	20231030	090200	254606805	2925	2905	2930	2905	26595
611	20231030	090100	177014510	2910	2900	2920	2900	21845
612	20231030	090000	113491605	2900	2890	2900	2890	36143