KissMeData/031310/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191200	249913280	2945	2945	2945	2945	1004
3	20231030	191100	249913280	2945	2945	2945	2945	0
4	20231030	191000	249913280	2945	2945	2945	2945	0
5	20231030	190900	249913280	2945	2945	2945	2945	0
6	20231030	190800	249913280	2945	2945	2945	2945	0
7	20231030	190700	249913280	2945	2945	2945	2945	0
8	20231030	190600	249913280	2945	2945	2945	2945	0
9	20231030	190500	249913280	2945	2945	2945	2945	0
10	20231030	190400	249913280	2945	2945	2945	2945	0
11	20231030	190300	249913280	2945	2945	2945	2945	0
12	20231030	190200	249913280	2945	2945	2945	2945	0
13	20231030	190100	249913280	2945	2945	2945	2945	0
14	20231030	190000	249913280	2945	2945	2945	2945	0
15	20231030	185900	249913280	2945	2945	2945	2945	0
16	20231030	185800	249913280	2945	2945	2945	2945	0
17	20231030	185700	249913280	2945	2945	2945	2945	0
18	20231030	185600	249913280	2945	2945	2945	2945	0
19	20231030	185500	249913280	2945	2945	2945	2945	0
20	20231030	185400	249913280	2945	2945	2945	2945	0
21	20231030	185300	249913280	2945	2945	2945	2945	0
22	20231030	185200	249913280	2945	2945	2945	2945	0
23	20231030	185100	249913280	2945	2945	2945	2945	0
24	20231030	185000	249913280	2945	2945	2945	2945	0
25	20231030	184900	249913280	2945	2945	2945	2945	0
26	20231030	184800	249913280	2945	2945	2945	2945	0
27	20231030	184700	249913280	2945	2945	2945	2945	0
28	20231030	184600	249913280	2945	2945	2945	2945	0
29	20231030	184500	249913280	2945	2945	2945	2945	0
30	20231030	184400	249913280	2945	2945	2945	2945	0
31	20231030	184300	249913280	2945	2945	2945	2945	0
32	20231030	184200	249913280	2945	2945	2945	2945	1004
33	20231030	184100	249913280	2945	2945	2945	2945	0
34	20231030	184000	249913280	2945	2945	2945	2945	0
35	20231030	183900	249913280	2945	2945	2945	2945	0
36	20231030	183800	249913280	2945	2945	2945	2945	0
37	20231030	183700	249913280	2945	2945	2945	2945	0
38	20231030	183600	249913280	2945	2945	2945	2945	0
39	20231030	183500	249913280	2945	2945	2945	2945	0
40	20231030	183400	249913280	2945	2945	2945	2945	0
41	20231030	183300	249913280	2945	2945	2945	2945	0
42	20231030	183200	249913280	2945	2945	2945	2945	0
43	20231030	183100	249913280	2945	2945	2945	2945	0
44	20231030	183000	249913280	2945	2945	2945	2945	0
45	20231030	182900	249913280	2945	2945	2945	2945	0
46	20231030	182800	249913280	2945	2945	2945	2945	0
47	20231030	182700	249913280	2945	2945	2945	2945	0
48	20231030	182600	249913280	2945	2945	2945	2945	0
49	20231030	182500	249913280	2945	2945	2945	2945	0
50	20231030	182400	249913280	2945	2945	2945	2945	0
51	20231030	182300	249913280	2945	2945	2945	2945	0
52	20231030	182200	249913280	2945	2945	2945	2945	0
53	20231030	182100	249913280	2945	2945	2945	2945	0
54	20231030	182000	249913280	2945	2945	2945	2945	0
55	20231030	181900	249913280	2945	2945	2945	2945	0
56	20231030	181800	249913280	2945	2945	2945	2945	0
57	20231030	181700	249913280	2945	2945	2945	2945	0
58	20231030	181600	249913280	2945	2945	2945	2945	0
59	20231030	181500	249913280	2945	2945	2945	2945	0
60	20231030	181400	249913280	2945	2945	2945	2945	0
61	20231030	181300	249913280	2945	2945	2945	2945	0
62	20231030	181200	249913280	2945	2945	2945	2945	1004
63	20231030	181100	249913280	2945	2945	2945	2945	0
64	20231030	181000	249913280	2945	2945	2945	2945	0
65	20231030	180900	249913280	2945	2945	2945	2945	0
66	20231030	180800	249913280	2945	2945	2945	2945	0
67	20231030	180700	249913280	2945	2945	2945	2945	0
68	20231030	180600	249913280	2945	2945	2945	2945	0
69	20231030	180500	249913280	2945	2945	2945	2945	0
70	20231030	180400	249913280	2945	2945	2945	2945	0
71	20231030	180300	249913280	2945	2945	2945	2945	0
72	20231030	180200	249913280	2945	2945	2945	2945	0
73	20231030	180100	249913280	2945	2945	2945	2945	0
74	20231030	180000	249913280	2945	2945	2945	2945	0
75	20231030	175900	249913280	2945	2945	2945	2945	0
76	20231030	175800	249913280	2945	2945	2945	2945	0
77	20231030	175700	249913280	2945	2945	2945	2945	0
78	20231030	175600	249913280	2945	2945	2945	2945	0
79	20231030	175500	249913280	2945	2945	2945	2945	0
80	20231030	175400	249913280	2945	2945	2945	2945	0
81	20231030	175300	249913280	2945	2945	2945	2945	0
82	20231030	175200	249913280	2945	2945	2945	2945	0
83	20231030	175100	249913280	2945	2945	2945	2945	0
84	20231030	175000	249913280	2945	2945	2945	2945	0
85	20231030	174900	249913280	2945	2945	2945	2945	0
86	20231030	174800	249913280	2945	2945	2945	2945	0
87	20231030	174700	249913280	2945	2945	2945	2945	0
88	20231030	174600	249913280	2945	2945	2945	2945	0
89	20231030	174500	249913280	2945	2945	2945	2945	0
90	20231030	174400	249913280	2945	2945	2945	2945	0
91	20231030	174300	249913280	2945	2945	2945	2945	0
92	20231030	174200	249913280	2945	2945	2945	2945	1004
93	20231030	174100	249913280	2945	2945	2945	2945	0
94	20231030	174000	249913280	2945	2945	2945	2945	0
95	20231030	173900	249913280	2945	2945	2945	2945	0
96	20231030	173800	249913280	2945	2945	2945	2945	0
97	20231030	173700	249913280	2945	2945	2945	2945	0
98	20231030	173600	249913280	2945	2945	2945	2945	0
99	20231030	173500	249913280	2945	2945	2945	2945	0
100	20231030	173400	249913280	2945	2945	2945	2945	0
101	20231030	173300	249913280	2945	2945	2945	2945	0
102	20231030	173200	249913280	2945	2945	2945	2945	0
103	20231030	173100	249913280	2945	2945	2945	2945	0
104	20231030	173000	249913280	2945	2945	2945	2945	0
105	20231030	172900	249913280	2945	2945	2945	2945	0
106	20231030	172800	249913280	2945	2945	2945	2945	0
107	20231030	172700	249913280	2945	2945	2945	2945	0
108	20231030	172600	249913280	2945	2945	2945	2945	0
109	20231030	172500	249913280	2945	2945	2945	2945	0
110	20231030	172400	249913280	2945	2945	2945	2945	0
111	20231030	172300	249913280	2945	2945	2945	2945	0
112	20231030	172200	249913280	2945	2945	2945	2945	0
113	20231030	172100	249913280	2945	2945	2945	2945	0
114	20231030	172000	249913280	2945	2945	2945	2945	0
115	20231030	171900	249913280	2945	2945	2945	2945	0
116	20231030	171800	249913280	2945	2945	2945	2945	0
117	20231030	171700	249913280	2945	2945	2945	2945	0
118	20231030	171600	249913280	2945	2945	2945	2945	0
119	20231030	171500	249913280	2945	2945	2945	2945	0
120	20231030	171400	249913280	2945	2945	2945	2945	0
121	20231030	171300	249913280	2945	2945	2945	2945	0
122	20231030	171200	249913280	2945	2945	2945	2945	1004
123	20231030	171100	249913280	2945	2945	2945	2945	0
124	20231030	171000	249913280	2945	2945	2945	2945	0
125	20231030	170900	249913280	2945	2945	2945	2945	0
126	20231030	170800	249913280	2945	2945	2945	2945	0
127	20231030	170700	249913280	2945	2945	2945	2945	0
128	20231030	170600	249913280	2945	2945	2945	2945	0
129	20231030	170500	249913280	2945	2945	2945	2945	0
130	20231030	170400	249913280	2945	2945	2945	2945	0
131	20231030	170300	249913280	2945	2945	2945	2945	0
132	20231030	170200	249913280	2945	2945	2945	2945	0
133	20231030	170100	249913280	2945	2945	2945	2945	0
134	20231030	170000	249913280	2945	2945	2945	2945	0
135	20231030	165900	249913280	2945	2945	2945	2945	0
136	20231030	165800	249913280	2945	2945	2945	2945	0
137	20231030	165700	249913280	2945	2945	2945	2945	0
138	20231030	165600	249913280	2945	2945	2945	2945	0
139	20231030	165500	249913280	2945	2945	2945	2945	0
140	20231030	165400	249913280	2945	2945	2945	2945	0
141	20231030	165300	249913280	2945	2945	2945	2945	0
142	20231030	165200	249913280	2945	2945	2945	2945	0
143	20231030	165100	249913280	2945	2945	2945	2945	0
144	20231030	165000	249913280	2945	2945	2945	2945	0
145	20231030	164900	249913280	2945	2945	2945	2945	0
146	20231030	164800	249913280	2945	2945	2945	2945	0
147	20231030	164700	249913280	2945	2945	2945	2945	0
148	20231030	164600	249913280	2945	2945	2945	2945	0
149	20231030	164500	249913280	2945	2945	2945	2945	0
150	20231030	164400	249913280	2945	2945	2945	2945	0
151	20231030	164300	249913280	2945	2945	2945	2945	0
152	20231030	164200	249913280	2945	2945	2945	2945	1004
153	20231030	164100	249913280	2945	2945	2945	2945	0
154	20231030	164000	249913280	2945	2945	2945	2945	0
155	20231030	163900	249913280	2945	2945	2945	2945	0
156	20231030	163800	249913280	2945	2945	2945	2945	0
157	20231030	163700	249913280	2945	2945	2945	2945	0
158	20231030	163600	249913280	2945	2945	2945	2945	0
159	20231030	163500	249913280	2945	2945	2945	2945	0
160	20231030	163400	249913280	2945	2945	2945	2945	0
161	20231030	163300	249913280	2945	2945	2945	2945	0
162	20231030	163200	249913280	2945	2945	2945	2945	0
163	20231030	163100	249913280	2945	2945	2945	2945	0
164	20231030	163000	249913280	2945	2945	2945	2945	0
165	20231030	162900	249913280	2945	2945	2945	2945	0
166	20231030	162800	249913280	2945	2945	2945	2945	0
167	20231030	162700	249913280	2945	2945	2945	2945	0
168	20231030	162600	249913280	2945	2945	2945	2945	0
169	20231030	162500	249913280	2945	2945	2945	2945	0
170	20231030	162400	249913280	2945	2945	2945	2945	0
171	20231030	162300	249913280	2945	2945	2945	2945	0
172	20231030	162200	249913280	2945	2945	2945	2945	0
173	20231030	162100	249913280	2945	2945	2945	2945	0
174	20231030	162000	249913280	2945	2945	2945	2945	0
175	20231030	161900	249913280	2945	2945	2945	2945	0
176	20231030	161800	249913280	2945	2945	2945	2945	0
177	20231030	161700	249913280	2945	2945	2945	2945	0
178	20231030	161600	249913280	2945	2945	2945	2945	0
179	20231030	161500	249913280	2945	2945	2945	2945	0
180	20231030	161400	249913280	2945	2945	2945	2945	0
181	20231030	161300	249913280	2945	2945	2945	2945	0
182	20231030	161200	249913280	2945	2945	2945	2945	1004
183	20231030	161100	249913280	2945	2945	2945	2945	0
184	20231030	161000	249913280	2945	2945	2945	2945	0
185	20231030	160900	249913280	2945	2945	2945	2945	0
186	20231030	160800	249913280	2945	2945	2945	2945	0
187	20231030	160700	249913280	2945	2945	2945	2945	0
188	20231030	160600	249913280	2945	2945	2945	2945	0
189	20231030	160500	249913280	2945	2945	2945	2945	0
190	20231030	160400	249913280	2945	2945	2945	2945	0
191	20231030	160300	249913280	2945	2945	2945	2945	0
192	20231030	160200	249913280	2945	2945	2945	2945	0
193	20231030	160100	249913280	2945	2945	2945	2945	0
194	20231030	160000	249913280	2945	2945	2945	2945	0
195	20231030	155900	249913280	2945	2945	2945	2945	0
196	20231030	155800	249913280	2945	2945	2945	2945	0
197	20231030	155700	249913280	2945	2945	2945	2945	0
198	20231030	155600	249913280	2945	2945	2945	2945	0
199	20231030	155500	249913280	2945	2945	2945	2945	0
200	20231030	155400	249913280	2945	2945	2945	2945	0
201	20231030	155300	249913280	2945	2945	2945	2945	0
202	20231030	155200	249913280	2945	2945	2945	2945	0
203	20231030	155100	249913280	2945	2945	2945	2945	0
204	20231030	155000	249913280	2945	2945	2945	2945	0
205	20231030	154900	249913280	2945	2945	2945	2945	0
206	20231030	154800	249913280	2945	2945	2945	2945	0
207	20231030	154700	249913280	2945	2945	2945	2945	0
208	20231030	154600	249913280	2945	2945	2945	2945	0
209	20231030	154500	249913280	2945	2945	2945	2945	0
210	20231030	154400	249913280	2945	2945	2945	2945	0
211	20231030	154300	249913280	2945	2945	2945	2945	0
212	20231030	154200	249913280	2945	2945	2945	2945	1004
213	20231030	154100	249913280	2945	2945	2945	2945	0
214	20231030	154000	249913280	2945	2945	2945	2945	0
215	20231030	153900	249913280	2945	2945	2945	2945	0
216	20231030	153800	249913280	2945	2945	2945	2945	0
217	20231030	153700	249913280	2945	2945	2945	2945	0
218	20231030	153600	249913280	2945	2945	2945	2945	0
219	20231030	153500	249913280	2945	2945	2945	2945	0
220	20231030	153400	249913280	2945	2945	2945	2945	0
221	20231030	153300	249913280	2945	2945	2945	2945	0
222	20231030	153200	249913280	2945	2945	2945	2945	0
223	20231030	153100	249913280	2945	2945	2945	2945	0
224	20231030	153000	249913280	2945	2945	2945	2945	1004
225	20231030	152900	246956500	2940	2940	2940	2940	0
226	20231030	152800	246956500	2940	2940	2940	2940	0
227	20231030	152700	246956500	2940	2940	2940	2940	0
228	20231030	152600	246956500	2940	2940	2940	2940	0
229	20231030	152500	246956500	2940	2940	2940	2940	0
230	20231030	152400	246956500	2940	2940	2940	2940	0
231	20231030	152300	246956500	2940	2940	2940	2940	0
232	20231030	152200	246956500	2940	2940	2940	2940	0
233	20231030	152100	246956500	2940	2940	2940	2940	0
234	20231030	152000	246956500	2940	2940	2940	2940	0
235	20231030	151900	246956500	2940	2940	2940	2940	0
236	20231030	151800	246956500	2940	2940	2940	2940	324
237	20231030	151700	246003940	2940	2940	2940	2940	0
238	20231030	151600	246003940	2940	2940	2940	2940	0
239	20231030	151500	246003940	2940	2940	2940	2940	5
240	20231030	151400	245989240	2940	2940	2940	2940	0
241	20231030	151300	245989240	2940	2940	2940	2940	0
242	20231030	151200	245989240	2940	2940	2940	2940	42
243	20231030	151100	245865760	2940	2940	2940	2940	0
244	20231030	151000	245865760	2940	2940	2940	2940	0
245	20231030	150900	245865760	2940	2940	2940	2940	0
246	20231030	150800	245865760	2940	2940	2940	2940	59
247	20231030	150700	245692300	2940	2940	2940	2940	150
248	20231030	150600	245251300	2940	2940	2940	2940	345
249	20231030	150500	244237000	2940	2940	2940	2940	0
250	20231030	150400	244237000	2940	2940	2940	2940	0
251	20231030	150300	244237000	2940	2940	2940	2940	0
252	20231030	150200	244237000	2940	2940	2940	2940	239
253	20231030	150100	243534340	2940	2940	2940	2940	29
254	20231030	150000	243449080	2935	2935	2935	2935	170
255	20231030	145900	242950130	2935	2935	2935	2935	0
256	20231030	145800	242950130	2935	2935	2935	2935	88
257	20231030	145700	242691850	2940	2940	2940	2940	0
258	20231030	145600	242691850	2940	2940	2940	2940	0
259	20231030	145500	242691850	2940	2925	2940	2925	2
260	20231030	145400	242685985	2945	2945	2945	2945	29
261	20231030	145300	242600580	2920	2920	2920	2920	0
262	20231030	145200	242600580	2920	2920	2920	2920	2
263	20231030	145100	242594740	2945	2930	2945	2920	820
264	20231030	145000	240190235	2945	2945	2945	2945	1
265	20231030	144900	240187290	2930	2930	2930	2930	0
266	20231030	144800	240187290	2930	2930	2930	2930	50
267	20231030	144700	240040790	2945	2945	2945	2945	29
268	20231030	144600	239955385	2935	2935	2935	2935	54
269	20231030	144500	239796895	2935	2940	2945	2935	36
270	20231030	144400	239691200	2945	2945	2945	2945	0
271	20231030	144300	239691200	2945	2945	2945	2945	0
272	20231030	144200	239691200	2945	2945	2945	2945	0
273	20231030	144100	239691200	2945	2945	2945	2945	0
274	20231030	144000	239691200	2945	2945	2945	2945	0
275	20231030	143900	239691200	2945	2945	2945	2945	0
276	20231030	143800	239691200	2945	2945	2945	2945	0
277	20231030	143700	239691200	2945	2945	2945	2945	0
278	20231030	143600	239691200	2945	2945	2945	2945	0
279	20231030	143500	239691200	2945	2945	2945	2945	0
280	20231030	143400	239691200	2945	2945	2945	2945	80
281	20231030	143300	239455600	2925	2925	2925	2925	0
282	20231030	143200	239455600	2925	2925	2925	2925	0
283	20231030	143100	239455600	2925	2925	2925	2925	0
284	20231030	143000	239455600	2925	2940	2945	2925	45
285	20231030	142900	239323615	2935	2935	2935	2935	0
286	20231030	142800	239323615	2935	2935	2935	2935	0
287	20231030	142700	239323615	2935	2925	2950	2925	707
288	20231030	142600	237253860	2925	2925	2925	2925	24
289	20231030	142500	237183660	2925	2925	2925	2925	0
290	20231030	142400	237183660	2925	2925	2925	2925	172
291	20231030	142300	236680560	2925	2925	2925	2925	0
292	20231030	142200	236680560	2925	2925	2925	2925	0
293	20231030	142100	236680560	2925	2920	2925	2920	216
294	20231030	142000	236049835	2920	2905	2920	2905	142
295	20231030	141900	235635675	2920	2920	2920	2920	0
296	20231030	141800	235635675	2920	2920	2920	2920	1
297	20231030	141700	235632755	2905	2905	2905	2905	25
298	20231030	141600	235560130	2905	2905	2905	2905	0
299	20231030	141500	235560130	2905	2905	2905	2905	0
300	20231030	141400	235560130	2905	2905	2905	2905	0
301	20231030	141300	235560130	2905	2905	2905	2905	0
302	20231030	141200	235560130	2905	2905	2905	2905	0
303	20231030	141100	235560130	2905	2905	2905	2905	0
304	20231030	141000	235560130	2905	2905	2905	2905	0
305	20231030	140900	235560130	2905	2905	2905	2905	1
306	20231030	140800	235557225	2905	2905	2905	2905	0
307	20231030	140700	235557225	2905	2905	2905	2905	15
308	20231030	140600	235513650	2905	2905	2905	2905	0
309	20231030	140500	235513650	2905	2905	2905	2905	0
310	20231030	140400	235513650	2905	2905	2905	2905	25
311	20231030	140300	235441025	2905	2905	2905	2905	0
312	20231030	140200	235441025	2905	2910	2910	2905	3303
313	20231030	140100	225843815	2920	2920	2920	2920	7
314	20231030	140000	225823375	2910	2910	2910	2910	0
315	20231030	135900	225823375	2910	2910	2910	2910	0
316	20231030	135800	225823375	2910	2910	2910	2910	0
317	20231030	135700	225823375	2910	2910	2910	2910	5
318	20231030	135600	225808825	2905	2905	2905	2905	0
319	20231030	135500	225808825	2905	2905	2905	2905	0
320	20231030	135400	225808825	2905	2905	2905	2905	835
321	20231030	135300	223383150	2905	2910	2910	2905	2000
322	20231030	135200	217569515	2910	2915	2915	2910	172
323	20231030	135100	217068425	2915	2935	2935	2915	370
324	20231030	135000	215982975	2910	2920	2920	2910	772
325	20231030	134900	213733505	2940	2940	2940	2940	0
326	20231030	134800	213733505	2940	2940	2940	2940	2
327	20231030	134700	213727625	2940	2940	2940	2940	102
328	20231030	134600	213427745	2940	2940	2940	2935	202
329	20231030	134500	212833895	2940	2940	2940	2940	0
330	20231030	134400	212833895	2940	2915	2940	2910	303
331	20231030	134300	211951015	2915	2920	2940	2915	3150
332	20231030	134200	202756035	2940	2940	2940	2940	11
333	20231030	134100	202723695	2920	2920	2920	2920	12
334	20231030	134000	202688655	2920	2920	2920	2920	61
335	20231030	133900	202510535	2920	2920	2920	2920	0
336	20231030	133800	202510535	2920	2925	2925	2920	25
337	20231030	133700	202437525	2940	2940	2940	2940	0
338	20231030	133600	202437525	2940	2940	2940	2940	0
339	20231030	133500	202437525	2940	2935	2940	2935	17
340	20231030	133400	202387550	2915	2915	2915	2915	6
341	20231030	133300	202370060	2940	2940	2940	2940	24
342	20231030	133200	202299500	2920	2930	2930	2920	617
343	20231030	133100	200497360	2920	2955	2955	2920	1162
344	20231030	133000	197094625	2955	2955	2955	2955	112
345	20231030	132900	196763665	2955	2955	2955	2955	5
346	20231030	132800	196748890	2940	2965	2965	2940	1399
347	20231030	132700	192608675	2975	2965	2975	2965	1227
348	20231030	132600	188966190	2965	2965	2965	2940	1932
349	20231030	132500	183238135	2940	2970	2970	2940	1342
350	20231030	132400	179253895	2970	2940	2970	2940	7048
351	20231030	132300	158422155	2940	2940	2940	2940	134
352	20231030	132200	158028195	2940	2940	2940	2940	0
353	20231030	132100	158028195	2940	2940	2940	2940	500
354	20231030	132000	156558195	2940	2940	2940	2940	0
355	20231030	131900	156558195	2940	2925	2940	2925	1830
356	20231030	131800	151193850	2925	2925	2925	2925	0
357	20231030	131700	151193850	2925	2925	2925	2925	0
358	20231030	131600	151193850	2925	2925	2925	2925	427
359	20231030	131500	149944875	2930	2930	2930	2930	1773
360	20231030	131400	144749985	2930	2930	2930	2930	0
361	20231030	131300	144749985	2930	2930	2930	2930	0
362	20231030	131200	144749985	2930	2940	2940	2930	1468
363	20231030	131100	140444170	2940	2940	2940	2940	0
364	20231030	131000	140444170	2940	2940	2940	2940	100
365	20231030	130900	140150170	2940	2940	2940	2940	1
366	20231030	130800	140147230	2935	2945	2945	2935	24
367	20231030	130700	140076630	2945	2945	2945	2945	0
368	20231030	130600	140076630	2945	2945	2945	2945	0
369	20231030	130500	140076630	2945	2945	2945	2945	0
370	20231030	130400	140076630	2945	2945	2945	2945	0
371	20231030	130300	140076630	2945	2945	2945	2945	2
372	20231030	130200	140070740	2935	2935	2935	2935	0
373	20231030	130100	140070740	2935	2935	2935	2935	0
374	20231030	130000	140070740	2935	2935	2935	2935	0
375	20231030	125900	140070740	2935	2935	2935	2935	25
376	20231030	125800	139997365	2945	2935	2945	2935	3
377	20231030	125700	139988550	2945	2945	2945	2945	17
378	20231030	125600	139938485	2940	2940	2940	2940	131
379	20231030	125500	139553345	2930	2930	2930	2930	1
380	20231030	125400	139550415	2940	2940	2940	2940	115
381	20231030	125300	139212315	2940	2940	2940	2940	0
382	20231030	125200	139212315	2940	2940	2940	2940	36
383	20231030	125100	139106475	2930	2930	2930	2930	4
384	20231030	125000	139094755	2930	2930	2930	2930	1
385	20231030	124900	139091825	2940	2940	2940	2940	17
386	20231030	124800	139041845	2940	2940	2940	2940	2
387	20231030	124700	139035965	2930	2930	2930	2930	0
388	20231030	124600	139035965	2930	2940	2940	2930	68
389	20231030	124500	138836295	2935	2935	2935	2935	0
390	20231030	124400	138836295	2935	2935	2935	2935	341
391	20231030	124300	137835460	2935	2935	2940	2935	634
392	20231030	124200	135973420	2930	2930	2930	2930	44
393	20231030	124100	135844500	2925	2925	2925	2925	0
394	20231030	124000	135844500	2925	2925	2925	2925	0
395	20231030	123900	135844500	2925	2925	2925	2925	22
396	20231030	123800	135780150	2925	2925	2925	2925	75
397	20231030	123700	135560775	2925	2925	2925	2925	0
398	20231030	123600	135560775	2925	2925	2925	2925	0
399	20231030	123500	135560775	2925	2925	2925	2925	0
400	20231030	123400	135560775	2925	2925	2925	2925	0
401	20231030	123300	135560775	2925	2930	2930	2925	59
402	20231030	123200	135388030	2930	2930	2930	2930	0
403	20231030	123100	135388030	2930	2930	2930	2930	1
404	20231030	123000	135385100	2935	2935	2935	2935	22
405	20231030	122900	135320530	2930	2930	2930	2930	0
406	20231030	122800	135320530	2930	2930	2930	2930	0
407	20231030	122700	135320530	2930	2930	2930	2930	4
408	20231030	122600	135308810	2930	2930	2930	2930	6
409	20231030	122500	135291230	2930	2930	2930	2930	331
410	20231030	122400	134321400	2930	2930	2930	2930	0
411	20231030	122300	134321400	2930	2930	2930	2930	0
412	20231030	122200	134321400	2930	2930	2930	2930	101
413	20231030	122100	134025470	2925	2925	2925	2925	0
414	20231030	122000	134025470	2925	2925	2925	2925	26
415	20231030	121900	133949420	2925	2930	2930	2925	33
416	20231030	121800	133852845	2925	2925	2925	2925	0
417	20231030	121700	133852845	2925	2925	2925	2925	0
418	20231030	121600	133852845	2925	2925	2925	2925	0
419	20231030	121500	133852845	2925	2925	2925	2925	15
420	20231030	121400	133808970	2930	2930	2930	2930	0
421	20231030	121300	133808970	2930	2930	2930	2930	0
422	20231030	121200	133808970	2930	2930	2930	2930	94
423	20231030	121100	133533550	2930	2930	2930	2930	0
424	20231030	121000	133533550	2930	2930	2930	2930	0
425	20231030	120900	133533550	2930	2930	2930	2930	5
426	20231030	120800	133518900	2920	2920	2920	2920	0
427	20231030	120700	133518900	2920	2920	2920	2920	26
428	20231030	120600	133442980	2925	2925	2925	2925	0
429	20231030	120500	133442980	2925	2925	2925	2925	404
430	20231030	120400	132261280	2930	2930	2930	2930	35
431	20231030	120300	132158730	2930	2930	2930	2930	0
432	20231030	120200	132158730	2930	2930	2930	2930	0
433	20231030	120100	132158730	2930	2930	2930	2930	43
434	20231030	120000	132032740	2930	2930	2930	2930	1
435	20231030	115900	132029810	2930	2930	2930	2930	518
436	20231030	115800	130512070	2930	2930	2930	2930	170
437	20231030	115700	130013970	2925	2925	2925	2925	2
438	20231030	115600	130008120	2930	2930	2930	2930	0
439	20231030	115500	130008120	2930	2925	2930	2925	3
440	20231030	115400	129999340	2930	2930	2930	2930	1739
441	20231030	115300	124904070	2930	2930	2930	2930	0
442	20231030	115200	124904070	2930	2930	2930	2930	0
443	20231030	115100	124904070	2930	2930	2930	2930	0
444	20231030	115000	124904070	2930	2930	2930	2930	0
445	20231030	114900	124904070	2930	2930	2930	2930	200
446	20231030	114800	124318070	2930	2930	2930	2930	47
447	20231030	114700	124180360	2930	2930	2930	2930	3
448	20231030	114600	124171570	2930	2930	2930	2930	10
449	20231030	114500	124142270	2930	2930	2930	2930	0
450	20231030	114400	124142270	2930	2930	2930	2930	0
451	20231030	114300	124142270	2930	2930	2930	2930	326
452	20231030	114200	123187090	2935	2935	2935	2935	165
453	20231030	114100	122702815	2935	2935	2935	2935	276
454	20231030	114000	121892755	2950	2950	2950	2950	0
455	20231030	113900	121892755	2950	2950	2950	2950	0
456	20231030	113800	121892755	2950	2950	2950	2950	0
457	20231030	113700	121892755	2950	2950	2950	2950	0
458	20231030	113600	121892755	2950	2950	2950	2950	0
459	20231030	113500	121892755	2950	2950	2950	2950	0
460	20231030	113400	121892755	2950	2950	2950	2950	0
461	20231030	113300	121892755	2950	2950	2950	2950	0
462	20231030	113200	121892755	2950	2950	2950	2950	0
463	20231030	113100	121892755	2950	2950	2950	2950	0
464	20231030	113000	121892755	2950	2950	2950	2950	0
465	20231030	112900	121892755	2950	2950	2950	2950	2
466	20231030	112800	121886855	2930	2930	2930	2930	26
467	20231030	112700	121810675	2950	2950	2950	2950	0
468	20231030	112600	121810675	2950	2950	2950	2950	0
469	20231030	112500	121810675	2950	2935	2950	2935	1000
470	20231030	112400	118866535	2930	2930	2930	2930	0
471	20231030	112300	118866535	2930	2930	2930	2930	5
472	20231030	112200	118851885	2940	2940	2940	2940	14
473	20231030	112100	118810725	2940	2940	2940	2940	0
474	20231030	112000	118810725	2940	2940	2940	2940	3
475	20231030	111900	118801905	2940	2940	2940	2940	500
476	20231030	111800	117331905	2940	2940	2940	2940	10
477	20231030	111700	117302505	2925	2925	2925	2925	0
478	20231030	111600	117302505	2925	2925	2925	2925	0
479	20231030	111500	117302505	2925	2940	2940	2925	176
480	20231030	111400	116785455	2940	2940	2940	2940	120
481	20231030	111300	116432655	2940	2940	2940	2940	0
482	20231030	111200	116432655	2940	2940	2940	2940	0
483	20231030	111100	116432655	2940	2940	2940	2940	0
484	20231030	111000	116432655	2940	2940	2940	2940	0
485	20231030	110900	116432655	2940	2940	2940	2940	0
486	20231030	110800	116432655	2940	2940	2940	2940	0
487	20231030	110700	116432655	2940	2940	2940	2940	0
488	20231030	110600	116432655	2940	2940	2940	2940	94
489	20231030	110500	116156295	2940	2940	2940	2940	0
490	20231030	110400	116156295	2940	2940	2940	2940	8
491	20231030	110300	116132775	2920	2920	2920	2920	0
492	20231030	110200	116132775	2920	2940	2945	2920	74
493	20231030	110100	115915645	2920	2920	2920	2920	0
494	20231030	110000	115915645	2920	2920	2920	2920	0
495	20231030	105900	115915645	2920	2920	2920	2920	0
496	20231030	105800	115915645	2920	2920	2920	2920	0
497	20231030	105700	115915645	2920	2935	2950	2920	2190
498	20231030	105600	109474965	2930	2930	2930	2930	4
499	20231030	105500	109463245	2940	2940	2940	2940	0
500	20231030	105400	109463245	2940	2940	2940	2940	5
501	20231030	105300	109448545	2940	2930	2940	2930	354
502	20231030	105200	108410625	2930	2930	2930	2930	12
503	20231030	105100	108375465	2930	2930	2930	2930	0
504	20231030	105000	108375465	2930	2930	2930	2930	142
505	20231030	104900	107959405	2930	2935	2935	2930	28
506	20231030	104800	107877355	2935	2935	2935	2935	10
507	20231030	104700	107848005	2935	2935	2935	2935	0
508	20231030	104600	107848005	2935	2935	2935	2935	146
509	20231030	104500	107419495	2935	2935	2935	2935	75
510	20231030	104400	107199370	2925	2925	2925	2925	36
511	20231030	104300	107094070	2925	2935	2935	2925	877
512	20231030	104200	104520845	2935	2925	2935	2925	354
513	20231030	104100	103484955	2925	2925	2925	2925	11
514	20231030	104000	103452780	2910	2910	2910	2910	0
515	20231030	103900	103452780	2910	2910	2910	2910	0
516	20231030	103800	103452780	2910	2910	2910	2910	0
517	20231030	103700	103452780	2910	2910	2910	2910	0
518	20231030	103600	103452780	2910	2910	2910	2910	26
519	20231030	103500	103377120	2920	2915	2920	2915	611
520	20231030	103400	101593835	2910	2910	2910	2910	0
521	20231030	103300	101593835	2910	2910	2910	2910	842
522	20231030	103200	99143615	2910	2910	2910	2910	0
523	20231030	103100	99143615	2910	2910	2910	2910	2615
524	20231030	103000	91533965	2910	2910	2910	2910	0
525	20231030	102900	91533965	2910	2910	2910	2910	0
526	20231030	102800	91533965	2910	2910	2910	2910	1
527	20231030	102700	91531055	2900	2900	2900	2900	0
528	20231030	102600	91531055	2900	2900	2900	2900	0
529	20231030	102500	91531055	2900	2900	2900	2900	0
530	20231030	102400	91531055	2900	2900	2900	2900	0
531	20231030	102300	91531055	2900	2905	2905	2900	26
532	20231030	102200	91455535	2910	2910	2910	2910	480
533	20231030	102100	90058735	2910	2910	2910	2910	0
534	20231030	102000	90058735	2910	2925	2925	2910	2626
535	20231030	101900	82380420	2930	2930	2930	2930	0
536	20231030	101800	82380420	2930	2930	2930	2930	170
537	20231030	101700	81882320	2925	2925	2925	2925	540
538	20231030	101600	80302820	2915	2915	2915	2915	0
539	20231030	101500	80302820	2915	2915	2915	2915	0
540	20231030	101400	80302820	2915	2935	2945	2915	1111
541	20231030	101300	77035695	2935	2925	2935	2925	1957
542	20231030	101200	71301080	2920	2915	2920	2915	429
543	20231030	101100	70049110	2915	2915	2915	2915	105
544	20231030	101000	69743035	2915	2915	2915	2915	0
545	20231030	100900	69743035	2915	2915	2915	2915	300
546	20231030	100800	68868535	2905	2905	2905	2905	0
547	20231030	100700	68868535	2905	2905	2905	2905	0
548	20231030	100600	68868535	2905	2905	2905	2905	100
549	20231030	100500	68578035	2910	2910	2910	2910	0
550	20231030	100400	68578035	2910	2910	2910	2910	0
551	20231030	100300	68578035	2910	2910	2910	2910	392
552	20231030	100200	67437315	2910	2910	2910	2910	88
553	20231030	100100	67181235	2905	2900	2905	2900	445
554	20231030	100000	65890510	2905	2905	2905	2905	2
555	20231030	095900	65884700	2905	2905	2905	2905	91
556	20231030	095800	65620345	2895	2895	2895	2895	0
557	20231030	095700	65620345	2895	2895	2895	2895	0
558	20231030	095600	65620345	2895	2895	2895	2895	0
559	20231030	095500	65620345	2895	2895	2895	2895	0
560	20231030	095400	65620345	2895	2895	2895	2895	0
561	20231030	095300	65620345	2895	2895	2895	2895	0
562	20231030	095200	65620345	2895	2895	2895	2895	0
563	20231030	095100	65620345	2895	2895	2895	2895	0
564	20231030	095000	65620345	2895	2895	2895	2895	0
565	20231030	094900	65620345	2895	2895	2895	2895	0
566	20231030	094800	65620345	2895	2895	2895	2895	0
567	20231030	094700	65620345	2895	2895	2895	2895	0
568	20231030	094600	65620345	2895	2895	2895	2895	0
569	20231030	094500	65620345	2895	2895	2895	2895	73
570	20231030	094400	65409010	2900	2900	2900	2900	100
571	20231030	094300	65119010	2900	2885	2900	2885	924
572	20231030	094200	62445770	2900	2890	2900	2890	113
573	20231030	094100	62119080	2905	2905	2905	2905	0
574	20231030	094000	62119080	2905	2905	2905	2905	0
575	20231030	093900	62119080	2905	2900	2905	2900	155
576	20231030	093800	61669465	2905	2905	2905	2905	5
577	20231030	093700	61654940	2905	2905	2905	2905	24
578	20231030	093600	61585220	2905	2905	2905	2905	68
579	20231030	093500	61387680	2885	2915	2915	2885	37
580	20231030	093400	61280905	2880	2880	2880	2880	0
581	20231030	093300	61280905	2880	2900	2920	2880	2803
582	20231030	093200	53146295	2900	2900	2900	2900	26
583	20231030	093100	53070895	2900	2900	2900	2900	0
584	20231030	093000	53070895	2900	2900	2900	2900	0
585	20231030	092900	53070895	2900	2900	2900	2900	0
586	20231030	092800	53070895	2900	2900	2900	2900	2
587	20231030	092700	53065095	2900	2900	2900	2900	0
588	20231030	092600	53065095	2900	2905	2905	2870	125
589	20231030	092500	52705310	2880	2880	2880	2880	1155
590	20231030	092400	49378910	2880	2880	2880	2880	0
591	20231030	092300	49378910	2880	2885	2905	2880	278
592	20231030	092200	48575170	2875	2875	2875	2875	0
593	20231030	092100	48575170	2875	2865	2875	2865	242
594	20231030	092000	47881320	2860	2860	2860	2860	0
595	20231030	091900	47881320	2860	2860	2860	2860	0
596	20231030	091800	47881320	2860	2860	2860	2860	0
597	20231030	091700	47881320	2860	2860	2860	2860	104
598	20231030	091600	47583880	2860	2860	2860	2860	0
599	20231030	091500	47583880	2860	2860	2860	2860	0
600	20231030	091400	47583880	2860	2860	2860	2860	272
601	20231030	091300	46805960	2875	2875	2875	2875	0
602	20231030	091200	46805960	2875	2875	2875	2875	0
603	20231030	091100	46805960	2875	2885	2885	2875	18
604	20231030	091000	46754090	2885	2885	2885	2885	0
605	20231030	090900	46754090	2885	2860	2885	2860	1191
606	20231030	090800	43347805	2855	2860	2860	2855	1107
607	20231030	090700	40181805	2870	2870	2870	2870	945
608	20231030	090600	37469655	2870	2860	2870	2860	1463
609	20231030	090500	33279815	2860	2865	2865	2860	6
610	20231030	090400	33262640	2870	2890	2910	2870	2963
611	20231030	090300	24715720	2910	2910	2910	2910	1
612	20231030	090200	24712810	2910	2910	2910	2910	0
613	20231030	090100	24712810	2910	2895	2910	2895	5974
614	20231030	090000	7416990	2895	2895	2895	2895	2528