KissMeData/219550/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204000	290361429	955	955	955	955	3417
3	20231030	203900	290361429	955	955	955	955	0
4	20231030	203800	290361429	955	955	955	955	0
5	20231030	203700	290361429	955	955	955	955	0
6	20231030	203600	290361429	955	955	955	955	0
7	20231030	203500	290361429	955	955	955	955	0
8	20231030	203400	290361429	955	955	955	955	0
9	20231030	203300	290361429	955	955	955	955	0
10	20231030	203200	290361429	955	955	955	955	0
11	20231030	203100	290361429	955	955	955	955	0
12	20231030	203000	290361429	955	955	955	955	0
13	20231030	202900	290361429	955	955	955	955	0
14	20231030	202800	290361429	955	955	955	955	0
15	20231030	202700	290361429	955	955	955	955	0
16	20231030	202600	290361429	955	955	955	955	0
17	20231030	202500	290361429	955	955	955	955	0
18	20231030	202400	290361429	955	955	955	955	0
19	20231030	202300	290361429	955	955	955	955	0
20	20231030	202200	290361429	955	955	955	955	0
21	20231030	202100	290361429	955	955	955	955	0
22	20231030	202000	290361429	955	955	955	955	0
23	20231030	201900	290361429	955	955	955	955	0
24	20231030	201800	290361429	955	955	955	955	0
25	20231030	201700	290361429	955	955	955	955	0
26	20231030	201600	290361429	955	955	955	955	0
27	20231030	201500	290361429	955	955	955	955	0
28	20231030	201400	290361429	955	955	955	955	0
29	20231030	201300	290361429	955	955	955	955	0
30	20231030	201200	290361429	955	955	955	955	0
31	20231030	201100	290361429	955	955	955	955	0
32	20231030	201000	290361429	955	955	955	955	3417
33	20231030	200900	290361429	955	955	955	955	0
34	20231030	200800	290361429	955	955	955	955	0
35	20231030	200700	290361429	955	955	955	955	0
36	20231030	200600	290361429	955	955	955	955	0
37	20231030	200500	290361429	955	955	955	955	0
38	20231030	200400	290361429	955	955	955	955	0
39	20231030	200300	290361429	955	955	955	955	0
40	20231030	200200	290361429	955	955	955	955	0
41	20231030	200100	290361429	955	955	955	955	0
42	20231030	200000	290361429	955	955	955	955	0
43	20231030	195900	290361429	955	955	955	955	0
44	20231030	195800	290361429	955	955	955	955	0
45	20231030	195700	290361429	955	955	955	955	0
46	20231030	195600	290361429	955	955	955	955	0
47	20231030	195500	290361429	955	955	955	955	0
48	20231030	195400	290361429	955	955	955	955	0
49	20231030	195300	290361429	955	955	955	955	0
50	20231030	195200	290361429	955	955	955	955	0
51	20231030	195100	290361429	955	955	955	955	0
52	20231030	195000	290361429	955	955	955	955	0
53	20231030	194900	290361429	955	955	955	955	0
54	20231030	194800	290361429	955	955	955	955	0
55	20231030	194700	290361429	955	955	955	955	0
56	20231030	194600	290361429	955	955	955	955	0
57	20231030	194500	290361429	955	955	955	955	0
58	20231030	194400	290361429	955	955	955	955	0
59	20231030	194300	290361429	955	955	955	955	0
60	20231030	194200	290361429	955	955	955	955	0
61	20231030	194100	290361429	955	955	955	955	0
62	20231030	194000	290361429	955	955	955	955	3417
63	20231030	193900	290361429	955	955	955	955	0
64	20231030	193800	290361429	955	955	955	955	0
65	20231030	193700	290361429	955	955	955	955	0
66	20231030	193600	290361429	955	955	955	955	0
67	20231030	193500	290361429	955	955	955	955	0
68	20231030	193400	290361429	955	955	955	955	0
69	20231030	193300	290361429	955	955	955	955	0
70	20231030	193200	290361429	955	955	955	955	0
71	20231030	193100	290361429	955	955	955	955	0
72	20231030	193000	290361429	955	955	955	955	0
73	20231030	192900	290361429	955	955	955	955	0
74	20231030	192800	290361429	955	955	955	955	0
75	20231030	192700	290361429	955	955	955	955	0
76	20231030	192600	290361429	955	955	955	955	0
77	20231030	192500	290361429	955	955	955	955	0
78	20231030	192400	290361429	955	955	955	955	0
79	20231030	192300	290361429	955	955	955	955	0
80	20231030	192200	290361429	955	955	955	955	0
81	20231030	192100	290361429	955	955	955	955	0
82	20231030	192000	290361429	955	955	955	955	0
83	20231030	191900	290361429	955	955	955	955	0
84	20231030	191800	290361429	955	955	955	955	0
85	20231030	191700	290361429	955	955	955	955	0
86	20231030	191600	290361429	955	955	955	955	0
87	20231030	191500	290361429	955	955	955	955	0
88	20231030	191400	290361429	955	955	955	955	0
89	20231030	191300	290361429	955	955	955	955	0
90	20231030	191200	290361429	955	955	955	955	0
91	20231030	191100	290361429	955	955	955	955	0
92	20231030	191000	290361429	955	955	955	955	3417
93	20231030	190900	290361429	955	955	955	955	0
94	20231030	190800	290361429	955	955	955	955	0
95	20231030	190700	290361429	955	955	955	955	0
96	20231030	190600	290361429	955	955	955	955	0
97	20231030	190500	290361429	955	955	955	955	0
98	20231030	190400	290361429	955	955	955	955	0
99	20231030	190300	290361429	955	955	955	955	0
100	20231030	190200	290361429	955	955	955	955	0
101	20231030	190100	290361429	955	955	955	955	0
102	20231030	190000	290361429	955	955	955	955	0
103	20231030	185900	290361429	955	955	955	955	0
104	20231030	185800	290361429	955	955	955	955	0
105	20231030	185700	290361429	955	955	955	955	0
106	20231030	185600	290361429	955	955	955	955	0
107	20231030	185500	290361429	955	955	955	955	0
108	20231030	185400	290361429	955	955	955	955	0
109	20231030	185300	290361429	955	955	955	955	0
110	20231030	185200	290361429	955	955	955	955	0
111	20231030	185100	290361429	955	955	955	955	0
112	20231030	185000	290361429	955	955	955	955	0
113	20231030	184900	290361429	955	955	955	955	0
114	20231030	184800	290361429	955	955	955	955	0
115	20231030	184700	290361429	955	955	955	955	0
116	20231030	184600	290361429	955	955	955	955	0
117	20231030	184500	290361429	955	955	955	955	0
118	20231030	184400	290361429	955	955	955	955	0
119	20231030	184300	290361429	955	955	955	955	0
120	20231030	184200	290361429	955	955	955	955	0
121	20231030	184100	290361429	955	955	955	955	0
122	20231030	184000	290361429	955	955	955	955	3417
123	20231030	183900	290361429	955	955	955	955	0
124	20231030	183800	290361429	955	955	955	955	0
125	20231030	183700	290361429	955	955	955	955	0
126	20231030	183600	290361429	955	955	955	955	0
127	20231030	183500	290361429	955	955	955	955	0
128	20231030	183400	290361429	955	955	955	955	0
129	20231030	183300	290361429	955	955	955	955	0
130	20231030	183200	290361429	955	955	955	955	0
131	20231030	183100	290361429	955	955	955	955	0
132	20231030	183000	290361429	955	955	955	955	0
133	20231030	182900	290361429	955	955	955	955	0
134	20231030	182800	290361429	955	955	955	955	0
135	20231030	182700	290361429	955	955	955	955	0
136	20231030	182600	290361429	955	955	955	955	0
137	20231030	182500	290361429	955	955	955	955	0
138	20231030	182400	290361429	955	955	955	955	0
139	20231030	182300	290361429	955	955	955	955	0
140	20231030	182200	290361429	955	955	955	955	0
141	20231030	182100	290361429	955	955	955	955	0
142	20231030	182000	290361429	955	955	955	955	0
143	20231030	181900	290361429	955	955	955	955	0
144	20231030	181800	290361429	955	955	955	955	0
145	20231030	181700	290361429	955	955	955	955	0
146	20231030	181600	290361429	955	955	955	955	0
147	20231030	181500	290361429	955	955	955	955	0
148	20231030	181400	290361429	955	955	955	955	0
149	20231030	181300	290361429	955	955	955	955	0
150	20231030	181200	290361429	955	955	955	955	0
151	20231030	181100	290361429	955	955	955	955	0
152	20231030	181000	290361429	955	955	955	955	3417
153	20231030	180900	290361429	955	955	955	955	0
154	20231030	180800	290361429	955	955	955	955	0
155	20231030	180700	290361429	955	955	955	955	0
156	20231030	180600	290361429	955	955	955	955	0
157	20231030	180500	290361429	955	955	955	955	0
158	20231030	180400	290361429	955	955	955	955	0
159	20231030	180300	290361429	955	955	955	955	0
160	20231030	180200	290361429	955	955	955	955	0
161	20231030	180100	290361429	955	955	955	955	0
162	20231030	180000	290361429	955	955	955	955	0
163	20231030	175900	290361429	955	955	955	955	0
164	20231030	175800	290361429	955	955	955	955	0
165	20231030	175700	290361429	955	955	955	955	0
166	20231030	175600	290361429	955	955	955	955	0
167	20231030	175500	290361429	955	955	955	955	0
168	20231030	175400	290361429	955	955	955	955	0
169	20231030	175300	290361429	955	955	955	955	0
170	20231030	175200	290361429	955	955	955	955	0
171	20231030	175100	290361429	955	955	955	955	0
172	20231030	175000	290361429	955	955	955	955	0
173	20231030	174900	290361429	955	955	955	955	0
174	20231030	174800	290361429	955	955	955	955	0
175	20231030	174700	290361429	955	955	955	955	0
176	20231030	174600	290361429	955	955	955	955	0
177	20231030	174500	290361429	955	955	955	955	0
178	20231030	174400	290361429	955	955	955	955	0
179	20231030	174300	290361429	955	955	955	955	0
180	20231030	174200	290361429	955	955	955	955	0
181	20231030	174100	290361429	955	955	955	955	0
182	20231030	174000	290361429	955	955	955	955	3417
183	20231030	173900	290361429	955	955	955	955	0
184	20231030	173800	290361429	955	955	955	955	0
185	20231030	173700	290361429	955	955	955	955	0
186	20231030	173600	290361429	955	955	955	955	0
187	20231030	173500	290361429	955	955	955	955	0
188	20231030	173400	290361429	955	955	955	955	0
189	20231030	173300	290361429	955	955	955	955	0
190	20231030	173200	290361429	955	955	955	955	0
191	20231030	173100	290361429	955	955	955	955	0
192	20231030	173000	290361429	955	955	955	955	0
193	20231030	172900	290361429	955	955	955	955	0
194	20231030	172800	290361429	955	955	955	955	0
195	20231030	172700	290361429	955	955	955	955	0
196	20231030	172600	290361429	955	955	955	955	0
197	20231030	172500	290361429	955	955	955	955	0
198	20231030	172400	290361429	955	955	955	955	0
199	20231030	172300	290361429	955	955	955	955	0
200	20231030	172200	290361429	955	955	955	955	0
201	20231030	172100	290361429	955	955	955	955	0
202	20231030	172000	290361429	955	955	955	955	0
203	20231030	171900	290361429	955	955	955	955	0
204	20231030	171800	290361429	955	955	955	955	0
205	20231030	171700	290361429	955	955	955	955	0
206	20231030	171600	290361429	955	955	955	955	0
207	20231030	171500	290361429	955	955	955	955	0
208	20231030	171400	290361429	955	955	955	955	0
209	20231030	171300	290361429	955	955	955	955	0
210	20231030	171200	290361429	955	955	955	955	0
211	20231030	171100	290361429	955	955	955	955	0
212	20231030	171000	290361429	955	955	955	955	3417
213	20231030	170900	290361429	955	955	955	955	0
214	20231030	170800	290361429	955	955	955	955	0
215	20231030	170700	290361429	955	955	955	955	0
216	20231030	170600	290361429	955	955	955	955	0
217	20231030	170500	290361429	955	955	955	955	0
218	20231030	170400	290361429	955	955	955	955	0
219	20231030	170300	290361429	955	955	955	955	0
220	20231030	170200	290361429	955	955	955	955	0
221	20231030	170100	290361429	955	955	955	955	0
222	20231030	170000	290361429	955	955	955	955	0
223	20231030	165900	290361429	955	955	955	955	0
224	20231030	165800	290361429	955	955	955	955	0
225	20231030	165700	290361429	955	955	955	955	0
226	20231030	165600	290361429	955	955	955	955	0
227	20231030	165500	290361429	955	955	955	955	0
228	20231030	165400	290361429	955	955	955	955	0
229	20231030	165300	290361429	955	955	955	955	0
230	20231030	165200	290361429	955	955	955	955	0
231	20231030	165100	290361429	955	955	955	955	0
232	20231030	165000	290361429	955	955	955	955	0
233	20231030	164900	290361429	955	955	955	955	0
234	20231030	164800	290361429	955	955	955	955	0
235	20231030	164700	290361429	955	955	955	955	0
236	20231030	164600	290361429	955	955	955	955	0
237	20231030	164500	290361429	955	955	955	955	0
238	20231030	164400	290361429	955	955	955	955	0
239	20231030	164300	290361429	955	955	955	955	0
240	20231030	164200	290361429	955	955	955	955	0
241	20231030	164100	290361429	955	955	955	955	0
242	20231030	164000	290361429	955	955	955	955	3417
243	20231030	163900	290361429	955	955	955	955	0
244	20231030	163800	290361429	955	955	955	955	0
245	20231030	163700	290361429	955	955	955	955	0
246	20231030	163600	290361429	955	955	955	955	0
247	20231030	163500	290361429	955	955	955	955	0
248	20231030	163400	290361429	955	955	955	955	0
249	20231030	163300	290361429	955	955	955	955	0
250	20231030	163200	290361429	955	955	955	955	0
251	20231030	163100	290361429	955	955	955	955	0
252	20231030	163000	290361429	955	955	955	955	0
253	20231030	162900	290361429	955	955	955	955	0
254	20231030	162800	290361429	955	955	955	955	0
255	20231030	162700	290361429	955	955	955	955	0
256	20231030	162600	290361429	955	955	955	955	0
257	20231030	162500	290361429	955	955	955	955	0
258	20231030	162400	290361429	955	955	955	955	0
259	20231030	162300	290361429	955	955	955	955	0
260	20231030	162200	290361429	955	955	955	955	0
261	20231030	162100	290361429	955	955	955	955	0
262	20231030	162000	290361429	955	955	955	955	0
263	20231030	161900	290361429	955	955	955	955	0
264	20231030	161800	290361429	955	955	955	955	0
265	20231030	161700	290361429	955	955	955	955	0
266	20231030	161600	290361429	955	955	955	955	0
267	20231030	161500	290361429	955	955	955	955	0
268	20231030	161400	290361429	955	955	955	955	0
269	20231030	161300	290361429	955	955	955	955	0
270	20231030	161200	290361429	955	955	955	955	0
271	20231030	161100	290361429	955	955	955	955	0
272	20231030	161000	290361429	955	955	955	955	3417
273	20231030	160900	290361429	955	955	955	955	0
274	20231030	160800	290361429	955	955	955	955	0
275	20231030	160700	290361429	955	955	955	955	0
276	20231030	160600	290361429	955	955	955	955	0
277	20231030	160500	290361429	955	955	955	955	0
278	20231030	160400	290361429	955	955	955	955	0
279	20231030	160300	290361429	955	955	955	955	0
280	20231030	160200	290361429	955	955	955	955	0
281	20231030	160100	290361429	955	955	955	955	0
282	20231030	160000	290361429	955	955	955	955	0
283	20231030	155900	290361429	955	955	955	955	0
284	20231030	155800	290361429	955	955	955	955	0
285	20231030	155700	290361429	955	955	955	955	0
286	20231030	155600	290361429	955	955	955	955	0
287	20231030	155500	290361429	955	955	955	955	0
288	20231030	155400	290361429	955	955	955	955	0
289	20231030	155300	290361429	955	955	955	955	0
290	20231030	155200	290361429	955	955	955	955	0
291	20231030	155100	290361429	955	955	955	955	0
292	20231030	155000	290361429	955	955	955	955	0
293	20231030	154900	290361429	955	955	955	955	0
294	20231030	154800	290361429	955	955	955	955	0
295	20231030	154700	290361429	955	955	955	955	0
296	20231030	154600	290361429	955	955	955	955	0
297	20231030	154500	290361429	955	955	955	955	0
298	20231030	154400	290361429	955	955	955	955	0
299	20231030	154300	290361429	955	955	955	955	0
300	20231030	154200	290361429	955	955	955	955	0
301	20231030	154100	290361429	955	955	955	955	0
302	20231030	154000	290361429	955	955	955	955	3417
303	20231030	153900	290361429	955	955	955	955	0
304	20231030	153800	290361429	955	955	955	955	0
305	20231030	153700	290361429	955	955	955	955	0
306	20231030	153600	290361429	955	955	955	955	0
307	20231030	153500	290361429	955	955	955	955	0
308	20231030	153400	290361429	955	955	955	955	0
309	20231030	153300	290361429	955	955	955	955	0
310	20231030	153200	290361429	955	955	955	955	0
311	20231030	153100	290361429	955	955	955	955	0
312	20231030	153000	290361429	955	955	955	955	3417
313	20231030	152900	287098194	954	954	954	954	0
314	20231030	152800	287098194	954	954	954	954	0
315	20231030	152700	287098194	954	954	954	954	0
316	20231030	152600	287098194	954	954	954	954	0
317	20231030	152500	287098194	954	954	954	954	0
318	20231030	152400	287098194	954	954	954	954	0
319	20231030	152300	287098194	954	954	954	954	0
320	20231030	152200	287098194	954	954	954	954	0
321	20231030	152100	287098194	954	954	954	954	0
322	20231030	152000	287098194	954	954	954	954	0
323	20231030	151900	287098194	954	953	954	949	3373
324	20231030	151800	283890800	953	953	953	953	1181
325	20231030	151700	282765307	953	953	953	953	0
326	20231030	151600	282765307	953	953	953	953	100
327	20231030	151500	282670007	953	953	953	953	0
328	20231030	151400	282670007	953	953	953	953	0
329	20231030	151300	282670007	953	953	953	953	0
330	20231030	151200	282670007	953	953	953	953	300
331	20231030	151100	282384107	952	952	952	952	0
332	20231030	151000	282384107	952	952	952	952	0
333	20231030	150900	282384107	952	953	953	952	703
334	20231030	150800	281714151	955	955	955	955	0
335	20231030	150700	281714151	955	955	955	955	500
336	20231030	150600	281236651	955	953	955	953	173
337	20231030	150500	281071736	953	953	953	953	410
338	20231030	150400	280681006	953	955	955	953	350
339	20231030	150300	280346976	955	954	955	954	441
340	20231030	150200	279926240	954	954	954	954	661
341	20231030	150100	279295646	954	954	954	954	100
342	20231030	150000	279200246	954	954	954	954	0
343	20231030	145900	279200246	954	954	954	954	0
344	20231030	145800	279200246	954	954	954	954	0
345	20231030	145700	279200246	954	954	954	954	20
346	20231030	145600	279181166	954	952	954	952	1020
347	20231030	145500	278210086	954	954	954	954	30
348	20231030	145400	278181466	954	954	954	954	796
349	20231030	145300	277422082	954	954	954	954	2096
350	20231030	145200	275422498	954	953	954	953	113
351	20231030	145100	275314796	954	954	954	954	21
352	20231030	145000	275294762	953	951	953	951	356
353	20231030	144900	274956012	951	951	951	951	88
354	20231030	144800	274872324	954	954	954	954	0
355	20231030	144700	274872324	954	954	954	954	0
356	20231030	144600	274872324	954	954	954	954	0
357	20231030	144500	274872324	954	954	954	954	0
358	20231030	144400	274872324	954	954	954	954	0
359	20231030	144300	274872324	954	954	954	954	29
360	20231030	144200	274844658	954	954	954	954	0
361	20231030	144100	274844658	954	954	954	954	0
362	20231030	144000	274844658	954	954	954	954	0
363	20231030	143900	274844658	954	954	954	954	0
364	20231030	143800	274844658	954	954	954	954	23
365	20231030	143700	274822716	950	950	950	950	0
366	20231030	143600	274822716	950	950	950	950	24
367	20231030	143500	274799916	950	950	950	950	980
368	20231030	143400	273868916	950	950	950	950	2000
369	20231030	143300	271968916	954	954	954	954	0
370	20231030	143200	271968916	954	954	954	954	0
371	20231030	143100	271968916	954	954	954	954	0
372	20231030	143000	271968916	954	954	954	954	23
373	20231030	142900	271946974	950	950	950	950	1
374	20231030	142800	271946024	955	955	955	955	0
375	20231030	142700	271946024	955	954	955	954	121
376	20231030	142600	271830569	952	949	952	949	9075
377	20231030	142500	263203860	949	949	949	949	0
378	20231030	142400	263203860	949	947	949	943	7822
379	20231030	142300	255813182	949	949	949	949	0
380	20231030	142200	255813182	949	949	949	949	0
381	20231030	142100	255813182	949	949	949	949	0
382	20231030	142000	255813182	949	949	949	949	0
383	20231030	141900	255813182	949	949	949	949	0
384	20231030	141800	255813182	949	949	949	949	0
385	20231030	141700	255813182	949	949	949	949	0
386	20231030	141600	255813182	949	949	949	949	0
387	20231030	141500	255813182	949	949	949	949	0
388	20231030	141400	255813182	949	949	949	949	0
389	20231030	141300	255813182	949	949	949	949	2
390	20231030	141200	255811284	949	949	949	949	200
391	20231030	141100	255621484	949	949	949	949	0
392	20231030	141000	255621484	949	949	949	949	0
393	20231030	140900	255621484	949	945	949	945	1521
394	20231030	140800	254184055	949	949	949	949	0
395	20231030	140700	254184055	949	949	949	949	0
396	20231030	140600	254184055	949	949	949	949	2544
397	20231030	140500	251769799	949	949	949	949	245
398	20231030	140400	251537294	949	949	949	949	5
399	20231030	140300	251532549	951	951	951	951	0
400	20231030	140200	251532549	951	951	951	951	1
401	20231030	140100	251531598	948	948	948	948	0
402	20231030	140000	251531598	948	948	948	948	0
403	20231030	135900	251531598	948	948	948	948	0
404	20231030	135800	251531598	948	948	948	948	0
405	20231030	135700	251531598	948	948	948	948	1324
406	20231030	135600	250276446	948	948	948	948	0
407	20231030	135500	250276446	948	948	948	948	98
408	20231030	135400	250183542	948	948	948	948	0
409	20231030	135300	250183542	948	948	948	948	0
410	20231030	135200	250183542	948	948	948	948	0
411	20231030	135100	250183542	948	947	948	942	306
412	20231030	135000	249894018	947	947	947	947	0
413	20231030	134900	249894018	947	947	947	947	0
414	20231030	134800	249894018	947	947	947	947	380
415	20231030	134700	249534158	949	949	949	949	1
416	20231030	134600	249533209	950	950	950	950	0
417	20231030	134500	249533209	950	950	950	950	0
418	20231030	134400	249533209	950	950	950	950	1
419	20231030	134300	249532259	952	952	952	952	0
420	20231030	134200	249532259	952	952	952	952	0
421	20231030	134100	249532259	952	952	952	952	0
422	20231030	134000	249532259	952	952	952	952	20
423	20231030	133900	249513219	952	952	952	952	0
424	20231030	133800	249513219	952	952	952	952	0
425	20231030	133700	249513219	952	952	952	952	0
426	20231030	133600	249513219	952	952	952	952	0
427	20231030	133500	249513219	952	952	952	952	0
428	20231030	133400	249513219	952	952	952	952	0
429	20231030	133300	249513219	952	952	952	952	0
430	20231030	133200	249513219	952	952	952	952	0
431	20231030	133100	249513219	952	945	952	945	2526
432	20231030	133000	247125972	945	951	951	945	15
433	20231030	132900	247111737	952	952	952	952	0
434	20231030	132800	247111737	952	952	952	952	0
435	20231030	132700	247111737	952	945	952	945	953
436	20231030	132600	246208539	945	948	948	945	2895
437	20231030	132500	243466986	952	952	952	952	0
438	20231030	132400	243466986	952	952	952	952	0
439	20231030	132300	243466986	952	952	952	952	0
440	20231030	132200	243466986	952	949	952	949	133
441	20231030	132100	243340700	949	949	949	949	890
442	20231030	132000	242496090	953	953	953	953	0
443	20231030	131900	242496090	953	953	953	953	0
444	20231030	131800	242496090	953	953	953	953	0
445	20231030	131700	242496090	953	953	953	953	0
446	20231030	131600	242496090	953	953	953	953	0
447	20231030	131500	242496090	953	953	953	953	0
448	20231030	131400	242496090	953	953	953	953	0
449	20231030	131300	242496090	953	953	953	953	0
450	20231030	131200	242496090	953	952	953	952	13
451	20231030	131100	242483702	953	952	953	952	32
452	20231030	131000	242453215	954	950	954	949	222
453	20231030	130900	242242417	954	953	954	953	24
454	20231030	130800	242219522	954	954	954	954	0
455	20231030	130700	242219522	954	954	954	954	0
456	20231030	130600	242219522	954	954	954	954	0
457	20231030	130500	242219522	954	954	954	954	0
458	20231030	130400	242219522	954	954	954	954	0
459	20231030	130300	242219522	954	953	954	953	35
460	20231030	130200	242186151	954	954	954	954	0
461	20231030	130100	242186151	954	954	954	954	0
462	20231030	130000	242186151	954	954	954	954	522
463	20231030	125900	241688163	954	954	954	954	0
464	20231030	125800	241688163	954	954	954	954	0
465	20231030	125700	241688163	954	954	954	954	21
466	20231030	125600	241668129	954	954	954	954	0
467	20231030	125500	241668129	954	954	954	954	0
468	20231030	125400	241668129	954	954	954	954	10
469	20231030	125300	241658589	955	955	955	955	0
470	20231030	125200	241658589	955	955	955	955	0
471	20231030	125100	241658589	955	955	955	955	0
472	20231030	125000	241658589	955	955	955	955	0
473	20231030	124900	241658589	955	955	955	955	0
474	20231030	124800	241658589	955	951	955	951	666
475	20231030	124700	241024585	951	951	951	951	0
476	20231030	124600	241024585	951	951	951	951	0
477	20231030	124500	241024585	951	951	951	951	0
478	20231030	124400	241024585	951	951	951	951	0
479	20231030	124300	241024585	951	951	951	951	0
480	20231030	124200	241024585	951	951	951	951	0
481	20231030	124100	241024585	951	951	951	951	0
482	20231030	124000	241024585	951	951	951	951	0
483	20231030	123900	241024585	951	951	951	951	0
484	20231030	123800	241024585	951	951	951	951	0
485	20231030	123700	241024585	951	948	951	948	2934
486	20231030	123600	238238068	947	946	947	946	1326
487	20231030	123500	236982639	946	946	946	946	0
488	20231030	123400	236982639	946	946	946	946	0
489	20231030	123300	236982639	946	946	946	946	0
490	20231030	123200	236982639	946	946	946	946	13
491	20231030	123100	236970341	942	942	942	942	0
492	20231030	123000	236970341	942	943	943	942	20000
493	20231030	122900	218128980	943	943	943	943	0
494	20231030	122800	218128980	943	943	943	943	0
495	20231030	122700	218128980	943	943	943	943	0
496	20231030	122600	218128980	943	943	943	943	0
497	20231030	122500	218128980	943	943	943	943	0
498	20231030	122400	218128980	943	945	945	943	2000
499	20231030	122300	216242550	946	946	946	946	0
500	20231030	122200	216242550	946	946	946	946	0
501	20231030	122100	216242550	946	946	946	946	0
502	20231030	122000	216242550	946	946	946	946	0
503	20231030	121900	216242550	946	946	946	946	0
504	20231030	121800	216242550	946	946	946	946	0
505	20231030	121700	216242550	946	947	947	946	43
506	20231030	121600	216201862	946	946	946	946	8
507	20231030	121500	216194294	946	946	946	946	0
508	20231030	121400	216194294	946	946	946	946	2
509	20231030	121300	216192402	948	948	948	948	0
510	20231030	121200	216192402	948	948	948	948	2
511	20231030	121100	216190506	948	949	949	942	9446
512	20231030	121000	207278184	954	954	955	954	40
513	20231030	120900	207239992	949	949	949	949	1
514	20231030	120800	207239043	955	955	955	955	0
515	20231030	120700	207239043	955	955	955	955	0
516	20231030	120600	207239043	955	955	955	955	0
517	20231030	120500	207239043	955	955	955	955	0
518	20231030	120400	207239043	955	955	955	955	0
519	20231030	120300	207239043	955	955	955	955	0
520	20231030	120200	207239043	955	955	955	955	5
521	20231030	120100	207234268	955	948	955	948	114
522	20231030	120000	207125788	948	954	954	948	16
523	20231030	115900	207110560	955	955	955	955	0
524	20231030	115800	207110560	955	955	955	955	0
525	20231030	115700	207110560	955	955	955	955	111
526	20231030	115600	207004555	948	948	948	948	150
527	20231030	115500	206862355	955	955	955	955	0
528	20231030	115400	206862355	955	955	955	955	0
529	20231030	115300	206862355	955	955	955	955	50
530	20231030	115200	206814605	955	955	955	955	0
531	20231030	115100	206814605	955	955	955	955	0
532	20231030	115000	206814605	955	955	955	955	0
533	20231030	114900	206814605	955	955	955	955	0
534	20231030	114800	206814605	955	955	955	955	0
535	20231030	114700	206814605	955	954	955	954	125
536	20231030	114600	206695246	954	954	954	954	21
537	20231030	114500	206675212	955	955	955	955	20
538	20231030	114400	206656112	955	955	955	955	0
539	20231030	114300	206656112	955	955	955	955	150
540	20231030	114200	206512862	955	948	955	948	1805
541	20231030	114100	204800945	948	948	948	948	306
542	20231030	114000	204510857	955	955	955	955	1000
543	20231030	113900	203555857	955	954	955	954	123
544	20231030	113800	203438408	954	954	954	954	2
545	20231030	113700	203436500	954	954	954	954	10
546	20231030	113600	203426960	954	954	954	954	2
547	20231030	113500	203425052	956	956	956	956	0
548	20231030	113400	203425052	956	956	956	956	0
549	20231030	113300	203425052	956	956	956	956	0
550	20231030	113200	203425052	956	951	956	950	8047
551	20231030	113100	195776441	954	951	954	951	4328
552	20231030	113000	191654786	951	951	951	951	2
553	20231030	112900	191652884	951	951	951	951	17
554	20231030	112800	191636717	951	951	951	951	0
555	20231030	112700	191636717	951	951	951	951	0
556	20231030	112600	191636717	951	950	951	950	1905
557	20231030	112500	189826546	950	950	950	950	501
558	20231030	112400	189350596	950	948	950	948	1132
559	20231030	112300	188276461	948	948	948	948	170
560	20231030	112200	188115301	948	946	948	946	231
561	20231030	112100	187896511	948	946	948	946	457
562	20231030	112000	187463745	948	945	948	936	4117
563	20231030	111900	183593365	948	948	948	948	8
564	20231030	111800	183585781	943	943	943	943	0
565	20231030	111700	183585781	943	943	943	943	2
566	20231030	111600	183583895	948	948	948	948	0
567	20231030	111500	183583895	948	948	948	948	0
568	20231030	111400	183583895	948	948	948	948	0
569	20231030	111300	183583895	948	948	948	948	0
570	20231030	111200	183583895	948	948	948	948	0
571	20231030	111100	183583895	948	948	948	948	1
572	20231030	111000	183582947	948	948	948	948	1
573	20231030	110900	183581999	948	948	948	948	1
574	20231030	110800	183581051	948	948	948	948	0
575	20231030	110700	183581051	948	948	948	948	23
576	20231030	110600	183559247	943	943	943	943	0
577	20231030	110500	183559247	943	943	943	943	0
578	20231030	110400	183559247	943	943	943	943	50
579	20231030	110300	183512097	943	943	943	943	2940
580	20231030	110200	180739677	943	943	943	943	0
581	20231030	110100	180739677	943	946	946	943	114
582	20231030	110000	180632016	948	948	948	948	0
583	20231030	105900	180632016	948	948	948	948	0
584	20231030	105800	180632016	948	948	948	948	0
585	20231030	105700	180632016	948	948	948	948	0
586	20231030	105600	180632016	948	946	948	946	153
587	20231030	105500	180487020	943	943	943	943	0
588	20231030	105400	180487020	943	943	943	943	0
589	20231030	105300	180487020	943	943	943	943	2
590	20231030	105200	180485134	943	942	943	942	214
591	20231030	105100	180283337	942	942	942	942	21
592	20231030	105000	180263555	941	941	941	941	41
593	20231030	104900	180224974	941	941	941	941	10
594	20231030	104800	180215564	941	941	941	941	1
595	20231030	104700	180214623	934	934	934	934	0
596	20231030	104600	180214623	934	934	934	934	0
597	20231030	104500	180214623	934	934	934	934	0
598	20231030	104400	180214623	934	939	939	934	130
599	20231030	104300	180093007	942	942	942	942	1
600	20231030	104200	180092065	940	940	940	940	106
601	20231030	104100	179992425	943	943	943	943	0
602	20231030	104000	179992425	943	943	943	943	0
603	20231030	103900	179992425	943	943	943	943	0
604	20231030	103800	179992425	943	943	943	943	2
605	20231030	103700	179990539	943	943	943	943	0
606	20231030	103600	179990539	943	943	943	943	0
607	20231030	103500	179990539	943	941	943	941	3
608	20231030	103400	179987713	943	943	943	943	0
609	20231030	103300	179987713	943	943	943	943	0
610	20231030	103200	179987713	943	943	943	943	51
611	20231030	103100	179939620	946	946	946	946	0
612	20231030	103000	179939620	946	946	946	946	0
613	20231030	102900	179939620	946	946	946	946	0
614	20231030	102800	179939620	946	946	946	946	0
615	20231030	102700	179939620	946	946	946	946	100
616	20231030	102600	179845020	946	946	946	946	0
617	20231030	102500	179845020	946	946	946	946	0
618	20231030	102400	179845020	946	946	946	946	1
619	20231030	102300	179844074	951	951	951	951	0
620	20231030	102200	179844074	951	936	951	936	2556
621	20231030	102100	177426288	935	935	935	935	461
622	20231030	102000	176995253	935	935	935	935	1
623	20231030	101900	176994318	933	933	933	933	0
624	20231030	101800	176994318	933	933	933	933	0
625	20231030	101700	176994318	933	930	933	930	15146
626	20231030	101600	162898108	929	930	930	929	34
627	20231030	101500	162866493	930	930	930	930	1
628	20231030	101400	162865563	929	929	929	929	0
629	20231030	101300	162865563	929	929	929	929	200
630	20231030	101200	162679763	930	930	930	930	0
631	20231030	101100	162679763	930	930	930	930	510
632	20231030	101000	162205463	930	930	930	930	0
633	20231030	100900	162205463	930	930	930	930	1
634	20231030	100800	162204533	922	930	930	922	6510
635	20231030	100700	156189022	930	929	930	929	102
636	20231030	100600	156094262	930	930	930	930	398
637	20231030	100500	155724122	931	931	931	931	5
638	20231030	100400	155719467	931	931	931	931	32
639	20231030	100300	155689675	931	931	931	930	649
640	20231030	100200	155086092	930	929	930	929	449
641	20231030	100100	154668668	931	930	931	930	361
642	20231030	100000	154332929	930	930	930	930	228
643	20231030	095900	154120889	930	930	930	930	22
644	20231030	095800	154100429	929	929	929	929	117
645	20231030	095700	153991736	929	931	931	929	848
646	20231030	095600	153202366	931	931	931	931	2
647	20231030	095500	153200504	931	931	931	931	302
648	20231030	095400	152919342	929	929	929	929	0
649	20231030	095300	152919342	929	929	929	929	28
650	20231030	095200	152893330	929	929	929	929	0
651	20231030	095100	152893330	929	929	929	929	0
652	20231030	095000	152893330	929	926	929	926	30280
653	20231030	094900	124823952	925	926	926	925	10965
654	20231030	094800	114680971	928	928	928	928	4
655	20231030	094700	114677259	925	925	925	925	0
656	20231030	094600	114677259	925	928	928	925	5036
657	20231030	094500	110018845	925	930	930	925	1579
658	20231030	094400	108556226	931	925	931	925	106
659	20231030	094300	108457768	933	933	933	933	0
660	20231030	094200	108457768	933	925	933	925	1501
661	20231030	094100	107069335	921	933	933	921	33343
662	20231030	094000	76164981	935	935	935	935	0
663	20231030	093900	76164981	935	933	935	933	176
664	20231030	093800	76000697	934	934	934	934	2350
665	20231030	093700	73805797	933	938	938	933	32
666	20231030	093600	73775931	937	937	937	937	488
667	20231030	093500	73318675	937	935	937	932	2964
668	20231030	093400	70544902	931	931	931	931	200
669	20231030	093300	70358702	936	936	936	936	80
670	20231030	093200	70283822	936	936	936	936	10
671	20231030	093100	70274462	935	935	935	935	1199
672	20231030	093000	69153397	928	928	928	927	5603
673	20231030	092900	63956309	927	927	927	927	0
674	20231030	092800	63956309	927	930	930	926	676
675	20231030	092700	63329411	930	931	931	923	35681
676	20231030	092600	30222790	930	930	930	930	0
677	20231030	092500	30222790	930	930	930	930	2060
678	20231030	092400	28306990	930	930	930	930	1016
679	20231030	092300	27362110	930	936	936	930	1729
680	20231030	092200	25752091	942	936	942	930	4821
681	20231030	092100	21256815	938	935	938	935	747
682	20231030	092000	20557184	933	933	933	933	500
683	20231030	091900	20090684	936	936	936	933	408
684	20231030	091800	19709180	936	931	936	931	503
685	20231030	091700	19240659	931	937	937	931	8342
686	20231030	091600	11448753	938	938	938	938	629
687	20231030	091500	10858751	938	939	939	938	2387
688	20231030	091400	8619743	939	945	945	939	904
689	20231030	091300	7769267	945	945	945	945	10
690	20231030	091200	7759817	947	947	947	947	0
691	20231030	091100	7759817	947	947	947	947	9
692	20231030	091000	7751294	947	943	947	943	55
693	20231030	090900	7699337	943	941	943	940	1355
694	20231030	090800	6425009	940	941	941	940	1592
695	20231030	090700	4928526	941	942	942	940	3047
696	20231030	090600	2063855	943	943	943	943	1005
697	20231030	090500	1116140	950	950	950	950	105
698	20231030	090400	1016390	950	944	950	944	403
699	20231030	090300	635880	945	945	945	945	200
700	20231030	090200	446880	950	947	950	947	43
701	20231030	090100	406120	945	947	947	945	308
702	20231030	090000	114950	950	950	950	950	121