KissMeData/067000/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194400	420611195	2405	2405	2405	2405	6476
3	20231030	194300	420611195	2405	2405	2405	2405	0
4	20231030	194200	420611195	2405	2405	2405	2405	0
5	20231030	194100	420611195	2405	2405	2405	2405	0
6	20231030	194000	420611195	2405	2405	2405	2405	0
7	20231030	193900	420611195	2405	2405	2405	2405	0
8	20231030	193800	420611195	2405	2405	2405	2405	0
9	20231030	193700	420611195	2405	2405	2405	2405	0
10	20231030	193600	420611195	2405	2405	2405	2405	0
11	20231030	193500	420611195	2405	2405	2405	2405	0
12	20231030	193400	420611195	2405	2405	2405	2405	0
13	20231030	193300	420611195	2405	2405	2405	2405	0
14	20231030	193200	420611195	2405	2405	2405	2405	0
15	20231030	193100	420611195	2405	2405	2405	2405	0
16	20231030	193000	420611195	2405	2405	2405	2405	0
17	20231030	192900	420611195	2405	2405	2405	2405	0
18	20231030	192800	420611195	2405	2405	2405	2405	0
19	20231030	192700	420611195	2405	2405	2405	2405	0
20	20231030	192600	420611195	2405	2405	2405	2405	0
21	20231030	192500	420611195	2405	2405	2405	2405	0
22	20231030	192400	420611195	2405	2405	2405	2405	0
23	20231030	192300	420611195	2405	2405	2405	2405	0
24	20231030	192200	420611195	2405	2405	2405	2405	0
25	20231030	192100	420611195	2405	2405	2405	2405	0
26	20231030	192000	420611195	2405	2405	2405	2405	0
27	20231030	191900	420611195	2405	2405	2405	2405	0
28	20231030	191800	420611195	2405	2405	2405	2405	0
29	20231030	191700	420611195	2405	2405	2405	2405	0
30	20231030	191600	420611195	2405	2405	2405	2405	0
31	20231030	191500	420611195	2405	2405	2405	2405	0
32	20231030	191400	420611195	2405	2405	2405	2405	6476
33	20231030	191300	420611195	2405	2405	2405	2405	0
34	20231030	191200	420611195	2405	2405	2405	2405	0
35	20231030	191100	420611195	2405	2405	2405	2405	0
36	20231030	191000	420611195	2405	2405	2405	2405	0
37	20231030	190900	420611195	2405	2405	2405	2405	0
38	20231030	190800	420611195	2405	2405	2405	2405	0
39	20231030	190700	420611195	2405	2405	2405	2405	0
40	20231030	190600	420611195	2405	2405	2405	2405	0
41	20231030	190500	420611195	2405	2405	2405	2405	0
42	20231030	190400	420611195	2405	2405	2405	2405	0
43	20231030	190300	420611195	2405	2405	2405	2405	0
44	20231030	190200	420611195	2405	2405	2405	2405	0
45	20231030	190100	420611195	2405	2405	2405	2405	0
46	20231030	190000	420611195	2405	2405	2405	2405	0
47	20231030	185900	420611195	2405	2405	2405	2405	0
48	20231030	185800	420611195	2405	2405	2405	2405	0
49	20231030	185700	420611195	2405	2405	2405	2405	0
50	20231030	185600	420611195	2405	2405	2405	2405	0
51	20231030	185500	420611195	2405	2405	2405	2405	0
52	20231030	185400	420611195	2405	2405	2405	2405	0
53	20231030	185300	420611195	2405	2405	2405	2405	0
54	20231030	185200	420611195	2405	2405	2405	2405	0
55	20231030	185100	420611195	2405	2405	2405	2405	0
56	20231030	185000	420611195	2405	2405	2405	2405	0
57	20231030	184900	420611195	2405	2405	2405	2405	0
58	20231030	184800	420611195	2405	2405	2405	2405	0
59	20231030	184700	420611195	2405	2405	2405	2405	0
60	20231030	184600	420611195	2405	2405	2405	2405	0
61	20231030	184500	420611195	2405	2405	2405	2405	0
62	20231030	184400	420611195	2405	2405	2405	2405	6476
63	20231030	184300	420611195	2405	2405	2405	2405	0
64	20231030	184200	420611195	2405	2405	2405	2405	0
65	20231030	184100	420611195	2405	2405	2405	2405	0
66	20231030	184000	420611195	2405	2405	2405	2405	0
67	20231030	183900	420611195	2405	2405	2405	2405	0
68	20231030	183800	420611195	2405	2405	2405	2405	0
69	20231030	183700	420611195	2405	2405	2405	2405	0
70	20231030	183600	420611195	2405	2405	2405	2405	0
71	20231030	183500	420611195	2405	2405	2405	2405	0
72	20231030	183400	420611195	2405	2405	2405	2405	0
73	20231030	183300	420611195	2405	2405	2405	2405	0
74	20231030	183200	420611195	2405	2405	2405	2405	0
75	20231030	183100	420611195	2405	2405	2405	2405	0
76	20231030	183000	420611195	2405	2405	2405	2405	0
77	20231030	182900	420611195	2405	2405	2405	2405	0
78	20231030	182800	420611195	2405	2405	2405	2405	0
79	20231030	182700	420611195	2405	2405	2405	2405	0
80	20231030	182600	420611195	2405	2405	2405	2405	0
81	20231030	182500	420611195	2405	2405	2405	2405	0
82	20231030	182400	420611195	2405	2405	2405	2405	0
83	20231030	182300	420611195	2405	2405	2405	2405	0
84	20231030	182200	420611195	2405	2405	2405	2405	0
85	20231030	182100	420611195	2405	2405	2405	2405	0
86	20231030	182000	420611195	2405	2405	2405	2405	0
87	20231030	181900	420611195	2405	2405	2405	2405	0
88	20231030	181800	420611195	2405	2405	2405	2405	0
89	20231030	181700	420611195	2405	2405	2405	2405	0
90	20231030	181600	420611195	2405	2405	2405	2405	0
91	20231030	181500	420611195	2405	2405	2405	2405	0
92	20231030	181400	420611195	2405	2405	2405	2405	6476
93	20231030	181300	420611195	2405	2405	2405	2405	0
94	20231030	181200	420611195	2405	2405	2405	2405	0
95	20231030	181100	420611195	2405	2405	2405	2405	0
96	20231030	181000	420611195	2405	2405	2405	2405	0
97	20231030	180900	420611195	2405	2405	2405	2405	0
98	20231030	180800	420611195	2405	2405	2405	2405	0
99	20231030	180700	420611195	2405	2405	2405	2405	0
100	20231030	180600	420611195	2405	2405	2405	2405	0
101	20231030	180500	420611195	2405	2405	2405	2405	0
102	20231030	180400	420611195	2405	2405	2405	2405	0
103	20231030	180300	420611195	2405	2405	2405	2405	0
104	20231030	180200	420611195	2405	2405	2405	2405	0
105	20231030	180100	420611195	2405	2405	2405	2405	0
106	20231030	180000	420611195	2405	2405	2405	2405	0
107	20231030	175900	420611195	2405	2405	2405	2405	0
108	20231030	175800	420611195	2405	2405	2405	2405	0
109	20231030	175700	420611195	2405	2405	2405	2405	0
110	20231030	175600	420611195	2405	2405	2405	2405	0
111	20231030	175500	420611195	2405	2405	2405	2405	0
112	20231030	175400	420611195	2405	2405	2405	2405	0
113	20231030	175300	420611195	2405	2405	2405	2405	0
114	20231030	175200	420611195	2405	2405	2405	2405	0
115	20231030	175100	420611195	2405	2405	2405	2405	0
116	20231030	175000	420611195	2405	2405	2405	2405	0
117	20231030	174900	420611195	2405	2405	2405	2405	0
118	20231030	174800	420611195	2405	2405	2405	2405	0
119	20231030	174700	420611195	2405	2405	2405	2405	0
120	20231030	174600	420611195	2405	2405	2405	2405	0
121	20231030	174500	420611195	2405	2405	2405	2405	0
122	20231030	174400	420611195	2405	2405	2405	2405	6476
123	20231030	174300	420611195	2405	2405	2405	2405	0
124	20231030	174200	420611195	2405	2405	2405	2405	0
125	20231030	174100	420611195	2405	2405	2405	2405	0
126	20231030	174000	420611195	2405	2405	2405	2405	0
127	20231030	173900	420611195	2405	2405	2405	2405	0
128	20231030	173800	420611195	2405	2405	2405	2405	0
129	20231030	173700	420611195	2405	2405	2405	2405	0
130	20231030	173600	420611195	2405	2405	2405	2405	0
131	20231030	173500	420611195	2405	2405	2405	2405	0
132	20231030	173400	420611195	2405	2405	2405	2405	0
133	20231030	173300	420611195	2405	2405	2405	2405	0
134	20231030	173200	420611195	2405	2405	2405	2405	0
135	20231030	173100	420611195	2405	2405	2405	2405	0
136	20231030	173000	420611195	2405	2405	2405	2405	0
137	20231030	172900	420611195	2405	2405	2405	2405	0
138	20231030	172800	420611195	2405	2405	2405	2405	0
139	20231030	172700	420611195	2405	2405	2405	2405	0
140	20231030	172600	420611195	2405	2405	2405	2405	0
141	20231030	172500	420611195	2405	2405	2405	2405	0
142	20231030	172400	420611195	2405	2405	2405	2405	0
143	20231030	172300	420611195	2405	2405	2405	2405	0
144	20231030	172200	420611195	2405	2405	2405	2405	0
145	20231030	172100	420611195	2405	2405	2405	2405	0
146	20231030	172000	420611195	2405	2405	2405	2405	0
147	20231030	171900	420611195	2405	2405	2405	2405	0
148	20231030	171800	420611195	2405	2405	2405	2405	0
149	20231030	171700	420611195	2405	2405	2405	2405	0
150	20231030	171600	420611195	2405	2405	2405	2405	0
151	20231030	171500	420611195	2405	2405	2405	2405	0
152	20231030	171400	420611195	2405	2405	2405	2405	6476
153	20231030	171300	420611195	2405	2405	2405	2405	0
154	20231030	171200	420611195	2405	2405	2405	2405	0
155	20231030	171100	420611195	2405	2405	2405	2405	0
156	20231030	171000	420611195	2405	2405	2405	2405	0
157	20231030	170900	420611195	2405	2405	2405	2405	0
158	20231030	170800	420611195	2405	2405	2405	2405	0
159	20231030	170700	420611195	2405	2405	2405	2405	0
160	20231030	170600	420611195	2405	2405	2405	2405	0
161	20231030	170500	420611195	2405	2405	2405	2405	0
162	20231030	170400	420611195	2405	2405	2405	2405	0
163	20231030	170300	420611195	2405	2405	2405	2405	0
164	20231030	170200	420611195	2405	2405	2405	2405	0
165	20231030	170100	420611195	2405	2405	2405	2405	0
166	20231030	170000	420611195	2405	2405	2405	2405	0
167	20231030	165900	420611195	2405	2405	2405	2405	0
168	20231030	165800	420611195	2405	2405	2405	2405	0
169	20231030	165700	420611195	2405	2405	2405	2405	0
170	20231030	165600	420611195	2405	2405	2405	2405	0
171	20231030	165500	420611195	2405	2405	2405	2405	0
172	20231030	165400	420611195	2405	2405	2405	2405	0
173	20231030	165300	420611195	2405	2405	2405	2405	0
174	20231030	165200	420611195	2405	2405	2405	2405	0
175	20231030	165100	420611195	2405	2405	2405	2405	0
176	20231030	165000	420611195	2405	2405	2405	2405	0
177	20231030	164900	420611195	2405	2405	2405	2405	0
178	20231030	164800	420611195	2405	2405	2405	2405	0
179	20231030	164700	420611195	2405	2405	2405	2405	0
180	20231030	164600	420611195	2405	2405	2405	2405	0
181	20231030	164500	420611195	2405	2405	2405	2405	0
182	20231030	164400	420611195	2405	2405	2405	2405	6476
183	20231030	164300	420611195	2405	2405	2405	2405	0
184	20231030	164200	420611195	2405	2405	2405	2405	0
185	20231030	164100	420611195	2405	2405	2405	2405	0
186	20231030	164000	420611195	2405	2405	2405	2405	0
187	20231030	163900	420611195	2405	2405	2405	2405	0
188	20231030	163800	420611195	2405	2405	2405	2405	0
189	20231030	163700	420611195	2405	2405	2405	2405	0
190	20231030	163600	420611195	2405	2405	2405	2405	0
191	20231030	163500	420611195	2405	2405	2405	2405	0
192	20231030	163400	420611195	2405	2405	2405	2405	0
193	20231030	163300	420611195	2405	2405	2405	2405	0
194	20231030	163200	420611195	2405	2405	2405	2405	0
195	20231030	163100	420611195	2405	2405	2405	2405	0
196	20231030	163000	420611195	2405	2405	2405	2405	0
197	20231030	162900	420611195	2405	2405	2405	2405	0
198	20231030	162800	420611195	2405	2405	2405	2405	0
199	20231030	162700	420611195	2405	2405	2405	2405	0
200	20231030	162600	420611195	2405	2405	2405	2405	0
201	20231030	162500	420611195	2405	2405	2405	2405	0
202	20231030	162400	420611195	2405	2405	2405	2405	0
203	20231030	162300	420611195	2405	2405	2405	2405	0
204	20231030	162200	420611195	2405	2405	2405	2405	0
205	20231030	162100	420611195	2405	2405	2405	2405	0
206	20231030	162000	420611195	2405	2405	2405	2405	0
207	20231030	161900	420611195	2405	2405	2405	2405	0
208	20231030	161800	420611195	2405	2405	2405	2405	0
209	20231030	161700	420611195	2405	2405	2405	2405	0
210	20231030	161600	420611195	2405	2405	2405	2405	0
211	20231030	161500	420611195	2405	2405	2405	2405	0
212	20231030	161400	420611195	2405	2405	2405	2405	6476
213	20231030	161300	420611195	2405	2405	2405	2405	0
214	20231030	161200	420611195	2405	2405	2405	2405	0
215	20231030	161100	420611195	2405	2405	2405	2405	0
216	20231030	161000	420611195	2405	2405	2405	2405	0
217	20231030	160900	420611195	2405	2405	2405	2405	0
218	20231030	160800	420611195	2405	2405	2405	2405	0
219	20231030	160700	420611195	2405	2405	2405	2405	0
220	20231030	160600	420611195	2405	2405	2405	2405	0
221	20231030	160500	420611195	2405	2405	2405	2405	0
222	20231030	160400	420611195	2405	2405	2405	2405	0
223	20231030	160300	420611195	2405	2405	2405	2405	0
224	20231030	160200	420611195	2405	2405	2405	2405	0
225	20231030	160100	420611195	2405	2405	2405	2405	0
226	20231030	160000	420611195	2405	2405	2405	2405	0
227	20231030	155900	420611195	2405	2405	2405	2405	0
228	20231030	155800	420611195	2405	2405	2405	2405	0
229	20231030	155700	420611195	2405	2405	2405	2405	0
230	20231030	155600	420611195	2405	2405	2405	2405	0
231	20231030	155500	420611195	2405	2405	2405	2405	0
232	20231030	155400	420611195	2405	2405	2405	2405	0
233	20231030	155300	420611195	2405	2405	2405	2405	0
234	20231030	155200	420611195	2405	2405	2405	2405	0
235	20231030	155100	420611195	2405	2405	2405	2405	0
236	20231030	155000	420611195	2405	2405	2405	2405	0
237	20231030	154900	420611195	2405	2405	2405	2405	0
238	20231030	154800	420611195	2405	2405	2405	2405	0
239	20231030	154700	420611195	2405	2405	2405	2405	0
240	20231030	154600	420611195	2405	2405	2405	2405	0
241	20231030	154500	420611195	2405	2405	2405	2405	0
242	20231030	154400	420611195	2405	2405	2405	2405	6476
243	20231030	154300	420611195	2405	2405	2405	2405	0
244	20231030	154200	420611195	2405	2405	2405	2405	0
245	20231030	154100	420611195	2405	2405	2405	2405	0
246	20231030	154000	420611195	2405	2405	2405	2405	0
247	20231030	153900	420611195	2405	2405	2405	2405	0
248	20231030	153800	420611195	2405	2405	2405	2405	0
249	20231030	153700	420611195	2405	2405	2405	2405	0
250	20231030	153600	420611195	2405	2405	2405	2405	0
251	20231030	153500	420611195	2405	2405	2405	2405	0
252	20231030	153400	420611195	2405	2405	2405	2405	0
253	20231030	153300	420611195	2405	2405	2405	2405	0
254	20231030	153200	420611195	2405	2405	2405	2405	0
255	20231030	153100	420611195	2405	2405	2405	2405	0
256	20231030	153000	420611195	2405	2405	2405	2405	6476
257	20231030	152900	405036415	2415	2415	2415	2415	0
258	20231030	152800	405036415	2415	2415	2415	2415	0
259	20231030	152700	405036415	2415	2415	2415	2415	0
260	20231030	152600	405036415	2415	2415	2415	2415	0
261	20231030	152500	405036415	2415	2415	2415	2415	0
262	20231030	152400	405036415	2415	2415	2415	2415	0
263	20231030	152300	405036415	2415	2415	2415	2415	0
264	20231030	152200	405036415	2415	2415	2415	2415	0
265	20231030	152100	405036415	2415	2415	2415	2415	0
266	20231030	152000	405036415	2415	2415	2415	2415	0
267	20231030	151900	405036415	2415	2410	2420	2405	558
268	20231030	151800	403687850	2420	2415	2420	2410	1079
269	20231030	151700	401085360	2415	2415	2415	2415	0
270	20231030	151600	401085360	2415	2410	2415	2410	10
271	20231030	151500	401061255	2410	2410	2410	2410	50
272	20231030	151400	400940755	2410	2410	2410	2410	447
273	20231030	151300	399863485	2415	2415	2415	2410	3384
274	20231030	151200	391701125	2415	2415	2415	2415	19
275	20231030	151100	391655240	2420	2420	2420	2420	11
276	20231030	151000	391628620	2415	2420	2420	2415	2000
277	20231030	150900	386795180	2425	2425	2425	2425	1
278	20231030	150800	386792755	2420	2420	2420	2420	1010
279	20231030	150700	384348555	2420	2420	2420	2420	978
280	20231030	150600	381981795	2420	2420	2420	2420	1
281	20231030	150500	381979375	2425	2425	2425	2425	917
282	20231030	150400	379755650	2430	2425	2430	2425	66
283	20231030	150300	379595400	2430	2430	2430	2430	0
284	20231030	150200	379595400	2430	2430	2430	2430	0
285	20231030	150100	379595400	2430	2430	2430	2430	0
286	20231030	150000	379595400	2430	2430	2430	2430	0
287	20231030	145900	379595400	2430	2430	2430	2430	10
288	20231030	145800	379571100	2430	2430	2430	2430	0
289	20231030	145700	379571100	2430	2430	2430	2430	0
290	20231030	145600	379571100	2430	2430	2430	2430	0
291	20231030	145500	379571100	2430	2425	2430	2425	12
292	20231030	145400	379541995	2425	2425	2425	2425	0
293	20231030	145300	379541995	2425	2425	2425	2425	0
294	20231030	145200	379541995	2425	2425	2425	2425	196
295	20231030	145100	379066695	2430	2430	2430	2430	0
296	20231030	145000	379066695	2430	2430	2430	2430	39
297	20231030	144900	378971925	2430	2430	2430	2430	50
298	20231030	144800	378850425	2425	2425	2425	2425	0
299	20231030	144700	378850425	2425	2425	2425	2425	100
300	20231030	144600	378607925	2430	2430	2430	2430	0
301	20231030	144500	378607925	2430	2430	2430	2430	489
302	20231030	144400	377419655	2430	2430	2430	2430	0
303	20231030	144300	377419655	2430	2430	2430	2430	228
304	20231030	144200	376865615	2435	2430	2435	2430	22
305	20231030	144100	376812050	2430	2430	2430	2430	552
306	20231030	144000	375470690	2420	2430	2430	2420	2847
307	20231030	143900	368573735	2430	2430	2430	2430	1057
308	20231030	143800	366005225	2440	2440	2440	2440	0
309	20231030	143700	366005225	2440	2440	2440	2440	0
310	20231030	143600	366005225	2440	2430	2440	2430	3
311	20231030	143500	365997925	2430	2430	2430	2430	3
312	20231030	143400	365990635	2440	2440	2440	2440	0
313	20231030	143300	365990635	2440	2440	2440	2440	0
314	20231030	143200	365990635	2440	2440	2440	2440	0
315	20231030	143100	365990635	2440	2440	2440	2440	0
316	20231030	143000	365990635	2440	2440	2440	2440	0
317	20231030	142900	365990635	2440	2440	2440	2440	0
318	20231030	142800	365990635	2440	2440	2440	2440	0
319	20231030	142700	365990635	2440	2435	2440	2435	704
320	20231030	142600	364273360	2435	2430	2435	2430	2
321	20231030	142500	364268495	2430	2430	2430	2430	0
322	20231030	142400	364268495	2430	2430	2430	2430	482
323	20231030	142300	363097235	2430	2430	2430	2430	228
324	20231030	142200	362543195	2435	2435	2435	2435	0
325	20231030	142100	362543195	2435	2435	2435	2435	0
326	20231030	142000	362543195	2435	2435	2435	2435	0
327	20231030	141900	362543195	2435	2430	2435	2430	2
328	20231030	141800	362538330	2430	2430	2430	2430	0
329	20231030	141700	362538330	2430	2430	2430	2430	44
330	20231030	141600	362431410	2430	2430	2430	2430	1
331	20231030	141500	362428980	2430	2430	2430	2430	0
332	20231030	141400	362428980	2430	2430	2430	2430	167
333	20231030	141300	362023170	2430	2430	2430	2430	3093
334	20231030	141200	354507180	2430	2425	2430	2425	2
335	20231030	141100	354502325	2425	2425	2425	2425	3
336	20231030	141000	354495050	2430	2430	2430	2430	0
337	20231030	140900	354495050	2430	2430	2430	2430	0
338	20231030	140800	354495050	2430	2430	2430	2430	0
339	20231030	140700	354495050	2430	2430	2430	2430	0
340	20231030	140600	354495050	2430	2430	2430	2430	191
341	20231030	140500	354030920	2430	2430	2430	2430	79
342	20231030	140400	353838950	2430	2430	2430	2430	38
343	20231030	140300	353746610	2435	2435	2435	2435	4
344	20231030	140200	353736870	2435	2435	2435	2435	0
345	20231030	140100	353736870	2435	2435	2435	2435	11
346	20231030	140000	353710085	2440	2435	2440	2435	50
347	20231030	135900	353588330	2430	2430	2430	2430	0
348	20231030	135800	353588330	2430	2430	2430	2430	69
349	20231030	135700	353420660	2435	2435	2435	2435	1952
350	20231030	135600	348667540	2440	2440	2440	2440	0
351	20231030	135500	348667540	2440	2440	2440	2440	0
352	20231030	135400	348667540	2440	2435	2440	2435	2
353	20231030	135300	348662665	2435	2435	2435	2435	0
354	20231030	135200	348662665	2435	2435	2435	2435	20
355	20231030	135100	348613965	2440	2440	2440	2440	0
356	20231030	135000	348613965	2440	2440	2440	2440	0
357	20231030	134900	348613965	2440	2440	2440	2440	0
358	20231030	134800	348613965	2440	2440	2440	2440	352
359	20231030	134700	347755085	2440	2440	2440	2440	0
360	20231030	134600	347755085	2440	2440	2440	2440	22
361	20231030	134500	347701405	2440	2440	2440	2440	125
362	20231030	134400	347396405	2445	2445	2445	2445	0
363	20231030	134300	347396405	2445	2440	2445	2440	2
364	20231030	134200	347391520	2440	2440	2440	2440	0
365	20231030	134100	347391520	2440	2440	2440	2440	914
366	20231030	134000	345161360	2440	2440	2440	2440	0
367	20231030	133900	345161360	2440	2440	2440	2440	50
368	20231030	133800	345039360	2440	2440	2440	2440	0
369	20231030	133700	345039360	2440	2440	2440	2440	0
370	20231030	133600	345039360	2440	2445	2445	2430	2087
371	20231030	133500	339950615	2435	2435	2435	2435	0
372	20231030	133400	339950615	2435	2435	2435	2435	0
373	20231030	133300	339950615	2435	2435	2435	2435	10
374	20231030	133200	339926265	2435	2435	2435	2435	0
375	20231030	133100	339926265	2435	2435	2435	2435	0
376	20231030	133000	339926265	2435	2435	2435	2435	1
377	20231030	132900	339923830	2435	2435	2435	2435	0
378	20231030	132800	339923830	2435	2435	2435	2435	0
379	20231030	132700	339923830	2435	2435	2435	2435	555
380	20231030	132600	338572405	2445	2445	2445	2445	0
381	20231030	132500	338572405	2445	2445	2445	2445	0
382	20231030	132400	338572405	2445	2445	2445	2445	0
383	20231030	132300	338572405	2445	2445	2445	2445	0
384	20231030	132200	338572405	2445	2435	2445	2435	205
385	20231030	132100	338073220	2435	2435	2435	2435	0
386	20231030	132000	338073220	2435	2435	2435	2435	0
387	20231030	131900	338073220	2435	2435	2435	2435	0
388	20231030	131800	338073220	2435	2435	2435	2435	606
389	20231030	131700	336597610	2435	2435	2435	2435	0
390	20231030	131600	336597610	2435	2430	2435	2430	296
391	20231030	131500	335877330	2430	2430	2430	2430	0
392	20231030	131400	335877330	2430	2430	2430	2430	0
393	20231030	131300	335877330	2430	2430	2430	2430	0
394	20231030	131200	335877330	2430	2430	2430	2430	1
395	20231030	131100	335874900	2435	2435	2435	2435	100
396	20231030	131000	335631400	2435	2435	2435	2435	0
397	20231030	130900	335631400	2435	2435	2435	2435	5
398	20231030	130800	335619225	2430	2430	2430	2430	50
399	20231030	130700	335497725	2435	2435	2435	2435	0
400	20231030	130600	335497725	2435	2435	2435	2435	0
401	20231030	130500	335497725	2435	2435	2435	2435	0
402	20231030	130400	335497725	2435	2435	2435	2435	1
403	20231030	130300	335495290	2430	2430	2430	2430	0
404	20231030	130200	335495290	2430	2430	2430	2430	0
405	20231030	130100	335495290	2430	2430	2430	2430	0
406	20231030	130000	335495290	2430	2430	2430	2430	102
407	20231030	125900	335247430	2430	2430	2430	2430	0
408	20231030	125800	335247430	2430	2430	2430	2430	0
409	20231030	125700	335247430	2430	2430	2430	2430	1189
410	20231030	125600	332358160	2420	2420	2420	2420	0
411	20231030	125500	332358160	2420	2420	2420	2420	5
412	20231030	125400	332346060	2420	2420	2420	2420	0
413	20231030	125300	332346060	2420	2425	2425	2420	200
414	20231030	125200	331861645	2435	2435	2435	2435	0
415	20231030	125100	331861645	2435	2435	2435	2435	0
416	20231030	125000	331861645	2435	2435	2435	2435	0
417	20231030	124900	331861645	2435	2435	2435	2435	0
418	20231030	124800	331861645	2435	2435	2435	2435	0
419	20231030	124700	331861645	2435	2425	2435	2425	2
420	20231030	124600	331856785	2425	2425	2425	2425	0
421	20231030	124500	331856785	2425	2430	2430	2425	880
422	20231030	124400	329719895	2430	2430	2430	2430	117
423	20231030	124300	329435585	2430	2430	2430	2430	0
424	20231030	124200	329435585	2430	2430	2430	2430	0
425	20231030	124100	329435585	2430	2430	2430	2430	1
426	20231030	124000	329433155	2430	2430	2430	2430	100
427	20231030	123900	329190155	2440	2440	2440	2440	20
428	20231030	123800	329141355	2430	2430	2430	2430	1000
429	20231030	123700	326711355	2440	2440	2440	2440	0
430	20231030	123600	326711355	2440	2440	2440	2440	0
431	20231030	123500	326711355	2440	2440	2440	2440	1
432	20231030	123400	326708915	2430	2430	2430	2430	14
433	20231030	123300	326674895	2425	2430	2430	2425	376
434	20231030	123200	325761945	2415	2415	2415	2415	0
435	20231030	123100	325761945	2415	2435	2435	2415	3455
436	20231030	123000	317371625	2430	2430	2430	2430	1
437	20231030	122900	317369195	2430	2430	2430	2430	0
438	20231030	122800	317369195	2430	2430	2430	2430	0
439	20231030	122700	317369195	2430	2430	2430	2430	0
440	20231030	122600	317369195	2430	2430	2430	2430	0
441	20231030	122500	317369195	2430	2430	2430	2430	10
442	20231030	122400	317344895	2430	2430	2430	2430	3048
443	20231030	122300	309938255	2430	2430	2430	2430	0
444	20231030	122200	309938255	2430	2430	2430	2430	0
445	20231030	122100	309938255	2430	2430	2430	2430	54
446	20231030	122000	309807035	2430	2430	2430	2430	0
447	20231030	121900	309807035	2430	2430	2430	2430	3
448	20231030	121800	309799745	2430	2430	2430	2430	0
449	20231030	121700	309799745	2430	2430	2430	2430	24
450	20231030	121600	309741425	2430	2430	2430	2430	0
451	20231030	121500	309741425	2430	2430	2430	2430	42
452	20231030	121400	309639365	2425	2425	2425	2425	966
453	20231030	121300	307296815	2425	2425	2425	2425	0
454	20231030	121200	307296815	2425	2425	2425	2425	0
455	20231030	121100	307296815	2425	2425	2425	2425	0
456	20231030	121000	307296815	2425	2425	2425	2425	0
457	20231030	120900	307296815	2425	2425	2425	2425	0
458	20231030	120800	307296815	2425	2425	2425	2425	0
459	20231030	120700	307296815	2425	2425	2425	2425	1
460	20231030	120600	307294390	2415	2415	2415	2415	33
461	20231030	120500	307214695	2415	2425	2425	2415	2366
462	20231030	120400	301489210	2430	2430	2430	2430	0
463	20231030	120300	301489210	2430	2430	2430	2430	2
464	20231030	120200	301484350	2425	2425	2425	2425	215
465	20231030	120100	300962975	2430	2430	2430	2430	0
466	20231030	120000	300962975	2430	2430	2430	2430	0
467	20231030	115900	300962975	2430	2430	2430	2430	0
468	20231030	115800	300962975	2430	2430	2430	2430	32
469	20231030	115700	300885215	2430	2430	2430	2430	0
470	20231030	115600	300885215	2430	2430	2430	2430	0
471	20231030	115500	300885215	2430	2430	2430	2430	20
472	20231030	115400	300836615	2420	2420	2420	2420	2000
473	20231030	115300	295996615	2420	2420	2420	2420	0
474	20231030	115200	295996615	2420	2425	2425	2420	993
475	20231030	115100	293593055	2420	2420	2420	2420	0
476	20231030	115000	293593055	2420	2430	2430	2420	1349
477	20231030	114900	290323550	2430	2430	2430	2430	8
478	20231030	114800	290304110	2430	2435	2435	2430	1020
479	20231030	114700	287825410	2435	2435	2435	2435	513
480	20231030	114600	286576255	2445	2445	2445	2445	0
481	20231030	114500	286576255	2445	2435	2445	2435	409
482	20231030	114400	285580330	2440	2440	2440	2440	0
483	20231030	114300	285580330	2440	2440	2440	2440	0
484	20231030	114200	285580330	2440	2440	2440	2440	0
485	20231030	114100	285580330	2440	2440	2440	2440	0
486	20231030	114000	285580330	2440	2435	2440	2435	52
487	20231030	113900	285453455	2435	2435	2435	2435	0
488	20231030	113800	285453455	2435	2435	2435	2435	40
489	20231030	113700	285356055	2435	2435	2435	2435	0
490	20231030	113600	285356055	2435	2435	2435	2435	0
491	20231030	113500	285356055	2435	2440	2440	2435	1001
492	20231030	113400	282918550	2445	2445	2445	2445	0
493	20231030	113300	282918550	2445	2445	2445	2445	1
494	20231030	113200	282916105	2445	2445	2445	2445	10
495	20231030	113100	282891655	2445	2445	2445	2445	0
496	20231030	113000	282891655	2445	2445	2445	2445	0
497	20231030	112900	282891655	2445	2445	2445	2445	0
498	20231030	112800	282891655	2445	2445	2445	2445	0
499	20231030	112700	282891655	2445	2445	2445	2445	83
500	20231030	112600	282688720	2445	2445	2445	2445	0
501	20231030	112500	282688720	2445	2445	2445	2445	1
502	20231030	112400	282686275	2445	2445	2445	2445	1
503	20231030	112300	282683830	2445	2445	2445	2445	37
504	20231030	112200	282593365	2445	2445	2445	2445	1
505	20231030	112100	282590920	2435	2440	2440	2435	425
506	20231030	112000	281554005	2435	2440	2440	2435	617
507	20231030	111900	280048665	2450	2450	2450	2450	20
508	20231030	111800	279999665	2440	2440	2440	2440	0
509	20231030	111700	279999665	2440	2440	2440	2440	0
510	20231030	111600	279999665	2440	2440	2440	2440	999
511	20231030	111500	277562105	2445	2445	2445	2445	0
512	20231030	111400	277562105	2445	2445	2445	2445	1289
513	20231030	111300	274410500	2445	2445	2445	2445	0
514	20231030	111200	274410500	2445	2445	2445	2445	200
515	20231030	111100	273921500	2450	2450	2450	2445	649
516	20231030	111000	272331580	2450	2450	2450	2450	93
517	20231030	110900	272103730	2455	2455	2455	2455	370
518	20231030	110800	271195380	2455	2455	2455	2455	122
519	20231030	110700	270895870	2455	2455	2455	2455	0
520	20231030	110600	270895870	2455	2450	2455	2450	38
521	20231030	110500	270802670	2450	2450	2450	2450	34
522	20231030	110400	270719370	2450	2460	2460	2450	331
523	20231030	110300	269906915	2455	2450	2455	2450	3689
524	20231030	110200	260867920	2460	2455	2460	2455	958
525	20231030	110100	258516025	2465	2460	2465	2460	4
526	20231030	110000	258506180	2465	2455	2465	2455	2146
527	20231030	105900	253237735	2465	2455	2465	2455	2231
528	20231030	105800	247749965	2455	2455	2455	2455	474
529	20231030	105700	246586295	2455	2455	2455	2455	572
530	20231030	105600	245182035	2445	2450	2450	2445	1468
531	20231030	105500	241585935	2445	2445	2445	2445	0
532	20231030	105400	241585935	2445	2445	2445	2445	1250
533	20231030	105300	238529685	2440	2440	2440	2440	0
534	20231030	105200	238529685	2440	2440	2440	2440	2
535	20231030	105100	238524805	2440	2440	2440	2440	0
536	20231030	105000	238524805	2440	2440	2440	2440	459
537	20231030	104900	237404845	2440	2440	2440	2440	20
538	20231030	104800	237356045	2435	2435	2435	2435	0
539	20231030	104700	237356045	2435	2435	2435	2425	1060
540	20231030	104600	234779845	2430	2440	2440	2430	1610
541	20231030	104500	230862135	2435	2435	2435	2435	0
542	20231030	104400	230862135	2435	2430	2435	2430	565
543	20231030	104300	229487360	2430	2430	2430	2430	110
544	20231030	104200	229220060	2430	2430	2430	2430	0
545	20231030	104100	229220060	2430	2430	2430	2430	0
546	20231030	104000	229220060	2430	2430	2430	2430	0
547	20231030	103900	229220060	2430	2430	2430	2430	200
548	20231030	103800	228734060	2430	2435	2435	2430	245
549	20231030	103700	228138035	2440	2440	2440	2440	2
550	20231030	103600	228133155	2440	2440	2440	2440	0
551	20231030	103500	228133155	2440	2440	2440	2440	0
552	20231030	103400	228133155	2440	2440	2440	2440	0
553	20231030	103300	228133155	2440	2430	2440	2430	2
554	20231030	103200	228128285	2430	2430	2430	2430	1
555	20231030	103100	228125855	2435	2435	2435	2435	87
556	20231030	103000	227914010	2435	2435	2435	2435	21
557	20231030	102900	227862875	2435	2430	2435	2430	550
558	20231030	102800	226526125	2435	2435	2435	2435	3
559	20231030	102700	226518820	2435	2435	2435	2435	289
560	20231030	102600	225815105	2440	2440	2440	2440	0
561	20231030	102500	225815105	2440	2440	2440	2440	1
562	20231030	102400	225812665	2440	2445	2445	2440	150
563	20231030	102300	225446415	2450	2450	2450	2450	6
564	20231030	102200	225431715	2450	2440	2450	2440	2200
565	20231030	102100	220047640	2430	2435	2435	2430	278
566	20231030	102000	219372000	2440	2440	2440	2440	0
567	20231030	101900	219372000	2440	2440	2440	2440	0
568	20231030	101800	219372000	2440	2440	2440	2440	1289
569	20231030	101700	216226840	2440	2440	2440	2440	26
570	20231030	101600	216163400	2445	2445	2445	2445	10
571	20231030	101500	216138950	2445	2440	2445	2440	1255
572	20231030	101400	213075660	2440	2440	2440	2440	1
573	20231030	101300	213073220	2440	2430	2440	2430	5
574	20231030	101200	213061030	2435	2435	2435	2435	1909
575	20231030	101100	208412615	2435	2435	2435	2435	0
576	20231030	101000	208412615	2435	2435	2435	2435	16
577	20231030	100900	208373655	2440	2440	2440	2440	0
578	20231030	100800	208373655	2440	2440	2440	2440	50
579	20231030	100700	208251655	2430	2440	2440	2430	967
580	20231030	100600	205898330	2440	2435	2440	2435	2238
581	20231030	100500	200447665	2440	2440	2440	2440	100
582	20231030	100400	200203665	2440	2435	2440	2435	419
583	20231030	100300	199183255	2435	2435	2435	2435	140
584	20231030	100200	198842355	2435	2440	2440	2435	21
585	20231030	100100	198791195	2440	2440	2440	2440	0
586	20231030	100000	198791195	2440	2440	2440	2440	0
587	20231030	095900	198791195	2440	2435	2440	2435	1956
588	20231030	095800	194023555	2435	2440	2440	2435	1015
589	20231030	095700	191548920	2440	2440	2440	2435	967
590	20231030	095600	189190685	2430	2430	2430	2430	5
591	20231030	095500	189178535	2435	2430	2435	2425	3647
592	20231030	095400	180313875	2440	2440	2440	2440	0
593	20231030	095300	180313875	2440	2440	2440	2440	0
594	20231030	095200	180313875	2440	2440	2440	2440	0
595	20231030	095100	180313875	2440	2420	2440	2420	943
596	20231030	095000	178030125	2420	2415	2420	2415	771
597	20231030	094900	176167660	2415	2415	2415	2415	1
598	20231030	094800	176165245	2415	2425	2425	2415	6773
599	20231030	094700	159795510	2425	2435	2435	2425	742
600	20231030	094600	157994125	2435	2435	2435	2430	1013
601	20231030	094500	155530465	2440	2435	2440	2435	469
602	20231030	094400	154388445	2435	2440	2440	2435	273
603	20231030	094300	153723605	2435	2435	2435	2435	692
604	20231030	094200	152038585	2440	2440	2440	2440	52
605	20231030	094100	151911705	2440	2435	2440	2435	475
606	20231030	094000	150755030	2435	2440	2440	2435	439
607	20231030	093900	149686015	2440	2435	2440	2435	51
608	20231030	093800	149561825	2440	2435	2440	2435	898
609	20231030	093700	147375145	2435	2445	2445	2435	2084
610	20231030	093600	142300575	2450	2445	2450	2445	1470
611	20231030	093500	138706365	2450	2450	2450	2450	10
612	20231030	093400	138681865	2450	2450	2450	2450	111
613	20231030	093300	138409915	2445	2450	2450	2445	353
614	20231030	093200	137545070	2450	2445	2450	2445	282
615	20231030	093100	136854445	2445	2445	2445	2445	683
616	20231030	093000	135184510	2445	2445	2445	2435	239
617	20231030	092900	134600590	2445	2440	2445	2440	1099
618	20231030	092800	131916505	2440	2445	2445	2435	301
619	20231030	092700	131183125	2445	2440	2445	2435	1366
620	20231030	092600	127850530	2435	2435	2435	2435	1204
621	20231030	092500	124918790	2450	2450	2450	2435	2668
622	20231030	092400	118382415	2455	2445	2455	2440	562
623	20231030	092300	117006340	2445	2445	2445	2445	404
624	20231030	092200	116018560	2445	2445	2450	2440	1466
625	20231030	092100	112428865	2445	2440	2450	2440	2292
626	20231030	092000	106829425	2435	2430	2435	2425	6575
627	20231030	091900	90853645	2430	2435	2435	2430	1156
628	20231030	091800	88043035	2435	2430	2435	2425	1720
629	20231030	091700	83861645	2430	2435	2435	2430	31
630	20231030	091600	83786290	2435	2440	2440	2435	916
631	20231030	091500	81555115	2440	2430	2440	2430	1794
632	20231030	091400	77188610	2430	2425	2435	2425	1938
633	20231030	091300	72479720	2430	2430	2430	2430	11
634	20231030	091200	72452990	2420	2425	2430	2420	643
635	20231030	091100	70896115	2430	2430	2430	2430	422
636	20231030	091000	69870655	2430	2430	2430	2420	5753
637	20231030	090900	55892620	2430	2430	2435	2430	1116
638	20231030	090800	53180145	2430	2430	2430	2425	875
639	20231030	090700	51054280	2430	2425	2430	2425	118
640	20231030	090600	50767545	2430	2400	2430	2400	3824
641	20231030	090500	41501860	2400	2410	2410	2400	1113
642	20231030	090400	38825825	2410	2410	2415	2410	664
643	20231030	090300	37225025	2410	2410	2410	2410	119
644	20231030	090200	36938235	2400	2425	2425	2400	1847
645	20231030	090100	32496890	2425	2420	2425	2405	3793
646	20231030	090000	23312170	2420	2415	2420	2395	8665