KissMeData/050110/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193000	621989453	1351	1351	1351	1351	14278
3	20231030	192900	621989453	1351	1351	1351	1351	0
4	20231030	192800	621989453	1351	1351	1351	1351	0
5	20231030	192700	621989453	1351	1351	1351	1351	0
6	20231030	192600	621989453	1351	1351	1351	1351	0
7	20231030	192500	621989453	1351	1351	1351	1351	0
8	20231030	192400	621989453	1351	1351	1351	1351	0
9	20231030	192300	621989453	1351	1351	1351	1351	0
10	20231030	192200	621989453	1351	1351	1351	1351	0
11	20231030	192100	621989453	1351	1351	1351	1351	0
12	20231030	192000	621989453	1351	1351	1351	1351	0
13	20231030	191900	621989453	1351	1351	1351	1351	0
14	20231030	191800	621989453	1351	1351	1351	1351	0
15	20231030	191700	621989453	1351	1351	1351	1351	0
16	20231030	191600	621989453	1351	1351	1351	1351	0
17	20231030	191500	621989453	1351	1351	1351	1351	0
18	20231030	191400	621989453	1351	1351	1351	1351	0
19	20231030	191300	621989453	1351	1351	1351	1351	0
20	20231030	191200	621989453	1351	1351	1351	1351	0
21	20231030	191100	621989453	1351	1351	1351	1351	0
22	20231030	191000	621989453	1351	1351	1351	1351	0
23	20231030	190900	621989453	1351	1351	1351	1351	0
24	20231030	190800	621989453	1351	1351	1351	1351	0
25	20231030	190700	621989453	1351	1351	1351	1351	0
26	20231030	190600	621989453	1351	1351	1351	1351	0
27	20231030	190500	621989453	1351	1351	1351	1351	0
28	20231030	190400	621989453	1351	1351	1351	1351	0
29	20231030	190300	621989453	1351	1351	1351	1351	0
30	20231030	190200	621989453	1351	1351	1351	1351	0
31	20231030	190100	621989453	1351	1351	1351	1351	0
32	20231030	190000	621989453	1351	1351	1351	1351	14278
33	20231030	185900	621989453	1351	1351	1351	1351	0
34	20231030	185800	621989453	1351	1351	1351	1351	0
35	20231030	185700	621989453	1351	1351	1351	1351	0
36	20231030	185600	621989453	1351	1351	1351	1351	0
37	20231030	185500	621989453	1351	1351	1351	1351	0
38	20231030	185400	621989453	1351	1351	1351	1351	0
39	20231030	185300	621989453	1351	1351	1351	1351	0
40	20231030	185200	621989453	1351	1351	1351	1351	0
41	20231030	185100	621989453	1351	1351	1351	1351	0
42	20231030	185000	621989453	1351	1351	1351	1351	0
43	20231030	184900	621989453	1351	1351	1351	1351	0
44	20231030	184800	621989453	1351	1351	1351	1351	0
45	20231030	184700	621989453	1351	1351	1351	1351	0
46	20231030	184600	621989453	1351	1351	1351	1351	0
47	20231030	184500	621989453	1351	1351	1351	1351	0
48	20231030	184400	621989453	1351	1351	1351	1351	0
49	20231030	184300	621989453	1351	1351	1351	1351	0
50	20231030	184200	621989453	1351	1351	1351	1351	0
51	20231030	184100	621989453	1351	1351	1351	1351	0
52	20231030	184000	621989453	1351	1351	1351	1351	0
53	20231030	183900	621989453	1351	1351	1351	1351	0
54	20231030	183800	621989453	1351	1351	1351	1351	0
55	20231030	183700	621989453	1351	1351	1351	1351	0
56	20231030	183600	621989453	1351	1351	1351	1351	0
57	20231030	183500	621989453	1351	1351	1351	1351	0
58	20231030	183400	621989453	1351	1351	1351	1351	0
59	20231030	183300	621989453	1351	1351	1351	1351	0
60	20231030	183200	621989453	1351	1351	1351	1351	0
61	20231030	183100	621989453	1351	1351	1351	1351	0
62	20231030	183000	621989453	1351	1351	1351	1351	14278
63	20231030	182900	621989453	1351	1351	1351	1351	0
64	20231030	182800	621989453	1351	1351	1351	1351	0
65	20231030	182700	621989453	1351	1351	1351	1351	0
66	20231030	182600	621989453	1351	1351	1351	1351	0
67	20231030	182500	621989453	1351	1351	1351	1351	0
68	20231030	182400	621989453	1351	1351	1351	1351	0
69	20231030	182300	621989453	1351	1351	1351	1351	0
70	20231030	182200	621989453	1351	1351	1351	1351	0
71	20231030	182100	621989453	1351	1351	1351	1351	0
72	20231030	182000	621989453	1351	1351	1351	1351	0
73	20231030	181900	621989453	1351	1351	1351	1351	0
74	20231030	181800	621989453	1351	1351	1351	1351	0
75	20231030	181700	621989453	1351	1351	1351	1351	0
76	20231030	181600	621989453	1351	1351	1351	1351	0
77	20231030	181500	621989453	1351	1351	1351	1351	0
78	20231030	181400	621989453	1351	1351	1351	1351	0
79	20231030	181300	621989453	1351	1351	1351	1351	0
80	20231030	181200	621989453	1351	1351	1351	1351	0
81	20231030	181100	621989453	1351	1351	1351	1351	0
82	20231030	181000	621989453	1351	1351	1351	1351	0
83	20231030	180900	621989453	1351	1351	1351	1351	0
84	20231030	180800	621989453	1351	1351	1351	1351	0
85	20231030	180700	621989453	1351	1351	1351	1351	0
86	20231030	180600	621989453	1351	1351	1351	1351	0
87	20231030	180500	621989453	1351	1351	1351	1351	0
88	20231030	180400	621989453	1351	1351	1351	1351	0
89	20231030	180300	621989453	1351	1351	1351	1351	0
90	20231030	180200	621989453	1351	1351	1351	1351	0
91	20231030	180100	621989453	1351	1351	1351	1351	0
92	20231030	180000	621989453	1351	1351	1351	1351	14278
93	20231030	175900	621989453	1351	1351	1351	1351	0
94	20231030	175800	621989453	1351	1351	1351	1351	0
95	20231030	175700	621989453	1351	1351	1351	1351	0
96	20231030	175600	621989453	1351	1351	1351	1351	0
97	20231030	175500	621989453	1351	1351	1351	1351	0
98	20231030	175400	621989453	1351	1351	1351	1351	0
99	20231030	175300	621989453	1351	1351	1351	1351	0
100	20231030	175200	621989453	1351	1351	1351	1351	0
101	20231030	175100	621989453	1351	1351	1351	1351	0
102	20231030	175000	621989453	1351	1351	1351	1351	0
103	20231030	174900	621989453	1351	1351	1351	1351	0
104	20231030	174800	621989453	1351	1351	1351	1351	0
105	20231030	174700	621989453	1351	1351	1351	1351	0
106	20231030	174600	621989453	1351	1351	1351	1351	0
107	20231030	174500	621989453	1351	1351	1351	1351	0
108	20231030	174400	621989453	1351	1351	1351	1351	0
109	20231030	174300	621989453	1351	1351	1351	1351	0
110	20231030	174200	621989453	1351	1351	1351	1351	0
111	20231030	174100	621989453	1351	1351	1351	1351	0
112	20231030	174000	621989453	1351	1351	1351	1351	0
113	20231030	173900	621989453	1351	1351	1351	1351	0
114	20231030	173800	621989453	1351	1351	1351	1351	0
115	20231030	173700	621989453	1351	1351	1351	1351	0
116	20231030	173600	621989453	1351	1351	1351	1351	0
117	20231030	173500	621989453	1351	1351	1351	1351	0
118	20231030	173400	621989453	1351	1351	1351	1351	0
119	20231030	173300	621989453	1351	1351	1351	1351	0
120	20231030	173200	621989453	1351	1351	1351	1351	0
121	20231030	173100	621989453	1351	1351	1351	1351	0
122	20231030	173000	621989453	1351	1351	1351	1351	14278
123	20231030	172900	621989453	1351	1351	1351	1351	0
124	20231030	172800	621989453	1351	1351	1351	1351	0
125	20231030	172700	621989453	1351	1351	1351	1351	0
126	20231030	172600	621989453	1351	1351	1351	1351	0
127	20231030	172500	621989453	1351	1351	1351	1351	0
128	20231030	172400	621989453	1351	1351	1351	1351	0
129	20231030	172300	621989453	1351	1351	1351	1351	0
130	20231030	172200	621989453	1351	1351	1351	1351	0
131	20231030	172100	621989453	1351	1351	1351	1351	0
132	20231030	172000	621989453	1351	1351	1351	1351	0
133	20231030	171900	621989453	1351	1351	1351	1351	0
134	20231030	171800	621989453	1351	1351	1351	1351	0
135	20231030	171700	621989453	1351	1351	1351	1351	0
136	20231030	171600	621989453	1351	1351	1351	1351	0
137	20231030	171500	621989453	1351	1351	1351	1351	0
138	20231030	171400	621989453	1351	1351	1351	1351	0
139	20231030	171300	621989453	1351	1351	1351	1351	0
140	20231030	171200	621989453	1351	1351	1351	1351	0
141	20231030	171100	621989453	1351	1351	1351	1351	0
142	20231030	171000	621989453	1351	1351	1351	1351	0
143	20231030	170900	621989453	1351	1351	1351	1351	0
144	20231030	170800	621989453	1351	1351	1351	1351	0
145	20231030	170700	621989453	1351	1351	1351	1351	0
146	20231030	170600	621989453	1351	1351	1351	1351	0
147	20231030	170500	621989453	1351	1351	1351	1351	0
148	20231030	170400	621989453	1351	1351	1351	1351	0
149	20231030	170300	621989453	1351	1351	1351	1351	0
150	20231030	170200	621989453	1351	1351	1351	1351	0
151	20231030	170100	621989453	1351	1351	1351	1351	0
152	20231030	170000	621989453	1351	1351	1351	1351	14278
153	20231030	165900	621989453	1351	1351	1351	1351	0
154	20231030	165800	621989453	1351	1351	1351	1351	0
155	20231030	165700	621989453	1351	1351	1351	1351	0
156	20231030	165600	621989453	1351	1351	1351	1351	0
157	20231030	165500	621989453	1351	1351	1351	1351	0
158	20231030	165400	621989453	1351	1351	1351	1351	0
159	20231030	165300	621989453	1351	1351	1351	1351	0
160	20231030	165200	621989453	1351	1351	1351	1351	0
161	20231030	165100	621989453	1351	1351	1351	1351	0
162	20231030	165000	621989453	1351	1351	1351	1351	0
163	20231030	164900	621989453	1351	1351	1351	1351	0
164	20231030	164800	621989453	1351	1351	1351	1351	0
165	20231030	164700	621989453	1351	1351	1351	1351	0
166	20231030	164600	621989453	1351	1351	1351	1351	0
167	20231030	164500	621989453	1351	1351	1351	1351	0
168	20231030	164400	621989453	1351	1351	1351	1351	0
169	20231030	164300	621989453	1351	1351	1351	1351	0
170	20231030	164200	621989453	1351	1351	1351	1351	0
171	20231030	164100	621989453	1351	1351	1351	1351	0
172	20231030	164000	621989453	1351	1351	1351	1351	0
173	20231030	163900	621989453	1351	1351	1351	1351	0
174	20231030	163800	621989453	1351	1351	1351	1351	0
175	20231030	163700	621989453	1351	1351	1351	1351	0
176	20231030	163600	621989453	1351	1351	1351	1351	0
177	20231030	163500	621989453	1351	1351	1351	1351	0
178	20231030	163400	621989453	1351	1351	1351	1351	0
179	20231030	163300	621989453	1351	1351	1351	1351	0
180	20231030	163200	621989453	1351	1351	1351	1351	0
181	20231030	163100	621989453	1351	1351	1351	1351	0
182	20231030	163000	621989453	1351	1351	1351	1351	14278
183	20231030	162900	621989453	1351	1351	1351	1351	0
184	20231030	162800	621989453	1351	1351	1351	1351	0
185	20231030	162700	621989453	1351	1351	1351	1351	0
186	20231030	162600	621989453	1351	1351	1351	1351	0
187	20231030	162500	621989453	1351	1351	1351	1351	0
188	20231030	162400	621989453	1351	1351	1351	1351	0
189	20231030	162300	621989453	1351	1351	1351	1351	0
190	20231030	162200	621989453	1351	1351	1351	1351	0
191	20231030	162100	621989453	1351	1351	1351	1351	0
192	20231030	162000	621989453	1351	1351	1351	1351	0
193	20231030	161900	621989453	1351	1351	1351	1351	0
194	20231030	161800	621989453	1351	1351	1351	1351	0
195	20231030	161700	621989453	1351	1351	1351	1351	0
196	20231030	161600	621989453	1351	1351	1351	1351	0
197	20231030	161500	621989453	1351	1351	1351	1351	0
198	20231030	161400	621989453	1351	1351	1351	1351	0
199	20231030	161300	621989453	1351	1351	1351	1351	0
200	20231030	161200	621989453	1351	1351	1351	1351	0
201	20231030	161100	621989453	1351	1351	1351	1351	0
202	20231030	161000	621989453	1351	1351	1351	1351	0
203	20231030	160900	621989453	1351	1351	1351	1351	0
204	20231030	160800	621989453	1351	1351	1351	1351	0
205	20231030	160700	621989453	1351	1351	1351	1351	0
206	20231030	160600	621989453	1351	1351	1351	1351	0
207	20231030	160500	621989453	1351	1351	1351	1351	0
208	20231030	160400	621989453	1351	1351	1351	1351	0
209	20231030	160300	621989453	1351	1351	1351	1351	0
210	20231030	160200	621989453	1351	1351	1351	1351	0
211	20231030	160100	621989453	1351	1351	1351	1351	0
212	20231030	160000	621989453	1351	1351	1351	1351	14278
213	20231030	155900	621989453	1351	1351	1351	1351	0
214	20231030	155800	621989453	1351	1351	1351	1351	0
215	20231030	155700	621989453	1351	1351	1351	1351	0
216	20231030	155600	621989453	1351	1351	1351	1351	0
217	20231030	155500	621989453	1351	1351	1351	1351	0
218	20231030	155400	621989453	1351	1351	1351	1351	0
219	20231030	155300	621989453	1351	1351	1351	1351	0
220	20231030	155200	621989453	1351	1351	1351	1351	0
221	20231030	155100	621989453	1351	1351	1351	1351	0
222	20231030	155000	621989453	1351	1351	1351	1351	0
223	20231030	154900	621989453	1351	1351	1351	1351	0
224	20231030	154800	621989453	1351	1351	1351	1351	0
225	20231030	154700	621989453	1351	1351	1351	1351	0
226	20231030	154600	621989453	1351	1351	1351	1351	0
227	20231030	154500	621989453	1351	1351	1351	1351	0
228	20231030	154400	621989453	1351	1351	1351	1351	0
229	20231030	154300	621989453	1351	1351	1351	1351	0
230	20231030	154200	621989453	1351	1351	1351	1351	0
231	20231030	154100	621989453	1351	1351	1351	1351	0
232	20231030	154000	621989453	1351	1351	1351	1351	0
233	20231030	153900	621989453	1351	1351	1351	1351	0
234	20231030	153800	621989453	1351	1351	1351	1351	0
235	20231030	153700	621989453	1351	1351	1351	1351	0
236	20231030	153600	621989453	1351	1351	1351	1351	0
237	20231030	153500	621989453	1351	1351	1351	1351	0
238	20231030	153400	621989453	1351	1351	1351	1351	0
239	20231030	153300	621989453	1351	1351	1351	1351	0
240	20231030	153200	621989453	1351	1351	1351	1351	0
241	20231030	153100	621989453	1351	1351	1351	1351	0
242	20231030	153000	621989453	1351	1351	1351	1351	28556
243	20231030	152900	602699875	1354	1354	1354	1354	0
244	20231030	152800	602699875	1354	1354	1354	1354	0
245	20231030	152700	602699875	1354	1354	1354	1354	0
246	20231030	152600	602699875	1354	1354	1354	1354	0
247	20231030	152500	602699875	1354	1354	1354	1354	0
248	20231030	152400	602699875	1354	1354	1354	1354	0
249	20231030	152300	602699875	1354	1354	1354	1354	0
250	20231030	152200	602699875	1354	1354	1354	1354	0
251	20231030	152100	602699875	1354	1354	1354	1354	0
252	20231030	152000	602699875	1354	1354	1354	1354	0
253	20231030	151900	602699875	1354	1352	1354	1352	6002
254	20231030	151800	594578886	1353	1352	1353	1350	3532
255	20231030	151700	589806680	1350	1351	1352	1350	1504
256	20231030	151600	587774774	1353	1353	1353	1353	0
257	20231030	151500	587774774	1353	1352	1353	1352	1000
258	20231030	151400	586422473	1352	1350	1352	1350	4002
259	20231030	151300	581019770	1353	1350	1353	1349	1138
260	20231030	151200	579483517	1350	1350	1350	1350	2
261	20231030	151100	579480817	1349	1349	1349	1349	3000
262	20231030	151000	575433817	1350	1350	1350	1350	975
263	20231030	150900	574117567	1353	1350	1353	1350	493
264	20231030	150800	573451796	1353	1350	1353	1350	1659
265	20231030	150700	571212143	1349	1349	1349	1349	200
266	20231030	150600	570942343	1350	1350	1350	1350	57
267	20231030	150500	570865393	1350	1353	1353	1350	4736
268	20231030	150400	564471304	1353	1350	1353	1350	1851
269	20231030	150300	561967457	1353	1353	1353	1351	111
270	20231030	150200	561817474	1351	1353	1353	1351	111
271	20231030	150100	561667301	1353	1353	1353	1353	25
272	20231030	150000	561633476	1353	1352	1353	1352	100
273	20231030	145900	561498226	1350	1350	1350	1350	0
274	20231030	145800	561498226	1350	1350	1350	1350	5038
275	20231030	145700	554696926	1350	1353	1354	1350	223
276	20231030	145600	554395088	1354	1354	1354	1354	0
277	20231030	145500	554395088	1354	1352	1354	1352	5000
278	20231030	145400	547633999	1353	1353	1353	1353	0
279	20231030	145300	547633999	1353	1352	1353	1348	5171
280	20231030	145200	540658483	1353	1350	1353	1350	2061
281	20231030	145100	537873091	1352	1350	1352	1350	491
282	20231030	145000	537210239	1352	1350	1352	1350	1365
283	20231030	144900	535366485	1349	1350	1350	1349	1098
284	20231030	144800	533885282	1350	1350	1350	1350	25
285	20231030	144700	533851532	1350	1350	1350	1350	2
286	20231030	144600	533848832	1350	1350	1350	1350	710
287	20231030	144500	532890332	1350	1350	1350	1350	310
288	20231030	144400	532471832	1350	1350	1350	1350	510
289	20231030	144300	531783332	1350	1350	1350	1350	6
290	20231030	144200	531775232	1350	1350	1350	1350	515
291	20231030	144100	531079982	1352	1352	1352	1352	50
292	20231030	144000	531012382	1352	1352	1352	1352	20
293	20231030	143900	530985342	1352	1352	1352	1352	148
294	20231030	143800	530785246	1352	1352	1352	1352	0
295	20231030	143700	530785246	1352	1352	1352	1352	100
296	20231030	143600	530650046	1352	1352	1352	1352	1
297	20231030	143500	530648694	1349	1349	1349	1349	0
298	20231030	143400	530648694	1349	1349	1349	1346	2047
299	20231030	143300	527889164	1350	1350	1350	1350	0
300	20231030	143200	527889164	1350	1350	1350	1350	0
301	20231030	143100	527889164	1350	1349	1350	1349	575
302	20231030	143000	527113214	1350	1350	1350	1350	0
303	20231030	142900	527113214	1350	1350	1350	1350	2
304	20231030	142800	527110514	1350	1350	1350	1350	0
305	20231030	142700	527110514	1350	1349	1350	1349	681
306	20231030	142600	526191834	1348	1348	1348	1348	1
307	20231030	142500	526190486	1349	1350	1350	1349	4437
308	20231030	142400	520204873	1350	1345	1350	1345	12838
309	20231030	142300	502900445	1343	1344	1347	1343	535
310	20231030	142200	502181836	1347	1344	1347	1344	1013
311	20231030	142100	500819361	1343	1349	1349	1343	5003
312	20231030	142000	494100314	1349	1347	1349	1343	13001
313	20231030	141900	476627554	1350	1350	1350	1350	0
314	20231030	141800	476627554	1350	1350	1350	1350	1
315	20231030	141700	476626204	1350	1350	1350	1350	1
316	20231030	141600	476624854	1346	1346	1346	1346	30
317	20231030	141500	476584474	1346	1346	1346	1346	1189
318	20231030	141400	474984080	1346	1346	1346	1346	0
319	20231030	141300	474984080	1346	1346	1346	1346	160
320	20231030	141200	474768720	1346	1347	1347	1346	1000
321	20231030	141100	473422301	1347	1348	1348	1347	3000
322	20231030	141000	469380264	1349	1349	1349	1349	0
323	20231030	140900	469380264	1349	1349	1349	1349	0
324	20231030	140800	469380264	1349	1349	1349	1349	0
325	20231030	140700	469380264	1349	1349	1349	1349	71
326	20231030	140600	469284485	1350	1350	1350	1350	0
327	20231030	140500	469284485	1350	1350	1350	1350	1
328	20231030	140400	469283135	1349	1348	1349	1347	488
329	20231030	140300	468625540	1349	1349	1349	1349	0
330	20231030	140200	468625540	1349	1349	1349	1349	704
331	20231030	140100	467675844	1348	1347	1348	1347	3219
332	20231030	140000	463339557	1347	1347	1347	1347	1838
333	20231030	135900	460863771	1348	1348	1348	1348	824
334	20231030	135800	459753019	1348	1348	1348	1348	184
335	20231030	135700	459504987	1349	1349	1349	1349	121
336	20231030	135600	459341758	1349	1349	1349	1349	50
337	20231030	135500	459274308	1349	1350	1350	1349	300
338	20231030	135400	458869494	1352	1352	1352	1350	1530
339	20231030	135300	456801127	1349	1349	1349	1349	0
340	20231030	135200	456801127	1349	1349	1349	1349	0
341	20231030	135100	456801127	1349	1349	1349	1349	0
342	20231030	135000	456801127	1349	1349	1349	1349	70
343	20231030	134900	456706697	1352	1352	1352	1352	0
344	20231030	134800	456706697	1352	1352	1352	1349	1002
345	20231030	134700	455354993	1352	1352	1352	1352	0
346	20231030	134600	455354993	1352	1352	1352	1352	50
347	20231030	134500	455287393	1352	1352	1352	1352	500
348	20231030	134400	454611393	1352	1352	1352	1352	0
349	20231030	134300	454611393	1352	1352	1352	1352	0
350	20231030	134200	454611393	1352	1352	1352	1352	0
351	20231030	134100	454611393	1352	1352	1352	1352	0
352	20231030	134000	454611393	1352	1349	1352	1348	6004
353	20231030	133900	446517402	1350	1350	1350	1350	200
354	20231030	133800	446247402	1352	1352	1352	1352	0
355	20231030	133700	446247402	1352	1352	1352	1352	0
356	20231030	133600	446247402	1352	1352	1352	1352	0
357	20231030	133500	446247402	1352	1352	1352	1352	1000
358	20231030	133400	444895402	1349	1349	1349	1349	0
359	20231030	133300	444895402	1349	1349	1349	1349	5770
360	20231030	133200	437111672	1349	1352	1352	1349	10040
361	20231030	133100	423557962	1351	1351	1351	1351	60
362	20231030	133000	423476902	1352	1351	1352	1351	400
363	20231030	132900	422936352	1350	1350	1350	1350	1
364	20231030	132800	422935002	1352	1352	1352	1352	0
365	20231030	132700	422935002	1352	1352	1352	1352	0
366	20231030	132600	422935002	1352	1349	1352	1349	1401
367	20231030	132500	421045050	1348	1348	1348	1348	12
368	20231030	132400	421028874	1348	1348	1348	1348	270
369	20231030	132300	420664914	1348	1348	1348	1348	20
370	20231030	132200	420637954	1348	1348	1348	1348	0
371	20231030	132100	420637954	1348	1348	1348	1348	1000
372	20231030	132000	419289954	1348	1348	1348	1348	1491
373	20231030	131900	417280086	1348	1348	1348	1348	0
374	20231030	131800	417280086	1348	1348	1348	1348	0
375	20231030	131700	417280086	1348	1348	1348	1348	1000
376	20231030	131600	415932086	1352	1352	1352	1352	0
377	20231030	131500	415932086	1352	1349	1352	1349	149
378	20231030	131400	415730644	1352	1352	1352	1352	0
379	20231030	131300	415730644	1352	1353	1353	1352	95
380	20231030	131200	415602199	1352	1352	1352	1352	10
381	20231030	131100	415588679	1352	1352	1352	1352	2
382	20231030	131000	415585975	1352	1351	1352	1351	275
383	20231030	130900	415214176	1351	1345	1351	1345	3
384	20231030	130800	415210135	1344	1349	1349	1344	8000
385	20231030	130700	404444814	1352	1352	1352	1352	103
386	20231030	130600	404305558	1352	1352	1352	1349	22
387	20231030	130500	404275817	1352	1352	1352	1352	2
388	20231030	130400	404273113	1349	1349	1349	1349	2000
389	20231030	130300	401575113	1353	1353	1353	1353	200
390	20231030	130200	401304513	1353	1349	1353	1348	4621
391	20231030	130100	395073658	1353	1353	1353	1349	1831
392	20231030	130000	392603631	1349	1350	1350	1349	344
393	20231030	125900	392139273	1353	1350	1353	1349	3502
394	20231030	125800	387414767	1350	1350	1350	1350	0
395	20231030	125700	387414767	1350	1350	1350	1350	776
396	20231030	125600	386367167	1350	1350	1350	1350	1224
397	20231030	125500	384714767	1354	1354	1354	1354	0
398	20231030	125400	384714767	1354	1354	1354	1350	10096
399	20231030	125300	371075954	1354	1354	1354	1354	0
400	20231030	125200	371075954	1354	1354	1356	1354	321
401	20231030	125100	370641316	1354	1354	1354	1354	1
402	20231030	125000	370639962	1357	1354	1357	1354	13
403	20231030	124900	370622357	1357	1357	1357	1357	0
404	20231030	124800	370622357	1357	1357	1357	1357	0
405	20231030	124700	370622357	1357	1357	1357	1357	0
406	20231030	124600	370622357	1357	1354	1357	1353	172
407	20231030	124500	370389181	1354	1354	1354	1354	109
408	20231030	124400	370241595	1353	1355	1355	1353	344
409	20231030	124300	369775819	1357	1357	1357	1357	0
410	20231030	124200	369775819	1357	1357	1357	1357	50
411	20231030	124100	369707969	1357	1355	1357	1355	1626
412	20231030	124000	367504733	1355	1356	1357	1355	8656
413	20231030	123900	355775843	1356	1356	1356	1356	492
414	20231030	123800	355108691	1356	1356	1356	1356	0
415	20231030	123700	355108691	1356	1356	1356	1356	0
416	20231030	123600	355108691	1356	1355	1356	1355	102
417	20231030	123500	354970480	1355	1355	1355	1355	0
418	20231030	123400	354970480	1355	1355	1355	1355	40
419	20231030	123300	354916280	1356	1356	1356	1356	0
420	20231030	123200	354916280	1356	1356	1356	1356	60
421	20231030	123100	354834920	1357	1357	1357	1357	43
422	20231030	123000	354776569	1357	1356	1357	1356	54
423	20231030	122900	354703343	1357	1357	1357	1357	4
424	20231030	122800	354697915	1357	1356	1357	1356	1741
425	20231030	122700	352337117	1356	1356	1356	1356	0
426	20231030	122600	352337117	1356	1356	1356	1356	33
427	20231030	122500	352292369	1356	1356	1356	1355	105
428	20231030	122400	352150039	1356	1356	1356	1356	0
429	20231030	122300	352150039	1356	1355	1356	1354	3904
430	20231030	122200	346862273	1355	1354	1355	1354	1064
431	20231030	122100	345421503	1353	1353	1353	1353	1
432	20231030	122000	345420150	1354	1353	1354	1353	1201
433	20231030	121900	343794397	1355	1355	1355	1355	0
434	20231030	121800	343794397	1355	1355	1355	1355	285
435	20231030	121700	343408222	1355	1355	1356	1353	6838
436	20231030	121600	334147414	1355	1354	1355	1354	4502
437	20231030	121500	328051698	1354	1354	1354	1354	2499
438	20231030	121400	324668052	1354	1353	1354	1353	3330
439	20231030	121300	320159731	1353	1353	1353	1353	0
440	20231030	121200	320159731	1353	1353	1353	1353	0
441	20231030	121100	320159731	1353	1353	1353	1353	1
442	20231030	121000	320158378	1351	1353	1354	1351	2001
443	20231030	120900	317452447	1354	1353	1354	1353	251
444	20231030	120800	317112826	1351	1351	1351	1351	0
445	20231030	120700	317112826	1351	1351	1351	1351	0
446	20231030	120600	317112826	1351	1351	1351	1351	0
447	20231030	120500	317112826	1351	1353	1353	1351	51
448	20231030	120400	317043923	1353	1353	1353	1353	288
449	20231030	120300	316654259	1354	1353	1354	1353	2
450	20231030	120200	316651552	1353	1353	1353	1353	694
451	20231030	120100	315712570	1354	1353	1355	1353	205
452	20231030	120000	315434980	1354	1353	1354	1353	1278
453	20231030	115900	313704593	1353	1353	1353	1353	525
454	20231030	115800	312994268	1353	1352	1353	1352	892
455	20231030	115700	311788246	1350	1350	1350	1349	1581
456	20231030	115600	309654446	1350	1350	1350	1350	0
457	20231030	115500	309654446	1350	1350	1350	1350	300
458	20231030	115400	309249446	1350	1349	1350	1349	103
459	20231030	115300	309110399	1347	1347	1347	1347	365
460	20231030	115200	308618744	1346	1347	1347	1346	618
461	20231030	115100	307786666	1350	1350	1350	1350	0
462	20231030	115000	307786666	1350	1350	1350	1350	0
463	20231030	114900	307786666	1350	1350	1350	1350	0
464	20231030	114800	307786666	1350	1350	1350	1350	0
465	20231030	114700	307786666	1350	1350	1350	1350	0
466	20231030	114600	307786666	1350	1350	1350	1350	0
467	20231030	114500	307786666	1350	1350	1350	1350	0
468	20231030	114400	307786666	1350	1350	1350	1350	10
469	20231030	114300	307773166	1351	1351	1351	1351	0
470	20231030	114200	307773166	1351	1351	1351	1351	1
471	20231030	114100	307771815	1346	1349	1349	1346	7000
472	20231030	114000	298345542	1351	1350	1351	1349	587
473	20231030	113900	297553375	1352	1352	1352	1352	0
474	20231030	113800	297553375	1352	1352	1352	1352	0
475	20231030	113700	297553375	1352	1352	1352	1352	88
476	20231030	113600	297434399	1352	1352	1353	1352	4733
477	20231030	113500	291035382	1353	1350	1353	1350	1362
478	20231030	113400	289194125	1350	1350	1350	1350	1001
479	20231030	113300	287842775	1350	1349	1350	1349	558
480	20231030	113200	287090032	1349	1349	1349	1349	593
481	20231030	113100	286290075	1350	1349	1350	1346	3723
482	20231030	113000	281276959	1350	1350	1350	1350	0
483	20231030	112900	281276959	1350	1350	1350	1350	0
484	20231030	112800	281276959	1350	1351	1352	1350	4446
485	20231030	112700	275274853	1351	1351	1351	1351	1
486	20231030	112600	275273502	1352	1352	1352	1352	0
487	20231030	112500	275273502	1352	1351	1352	1351	213
488	20231030	112400	274985738	1351	1351	1351	1351	1
489	20231030	112300	274984387	1350	1350	1350	1350	3110
490	20231030	112200	270785887	1350	1350	1350	1350	1
491	20231030	112100	270784537	1347	1349	1349	1347	350
492	20231030	112000	270312881	1350	1350	1350	1350	2
493	20231030	111900	270310181	1350	1350	1350	1350	0
494	20231030	111800	270310181	1350	1350	1350	1350	69
495	20231030	111700	270217031	1350	1350	1350	1350	0
496	20231030	111600	270217031	1350	1350	1350	1350	0
497	20231030	111500	270217031	1350	1350	1350	1350	531
498	20231030	111400	269500181	1350	1350	1350	1350	173
499	20231030	111300	269266631	1352	1350	1352	1350	493
500	20231030	111200	268601077	1352	1352	1352	1352	1
501	20231030	111100	268599725	1351	1350	1351	1350	4088
502	20231030	111000	263077174	1350	1350	1350	1347	472
503	20231030	110900	262440187	1350	1347	1350	1347	1292
504	20231030	110800	260696037	1347	1347	1347	1347	5
505	20231030	110700	260689302	1349	1349	1349	1349	0
506	20231030	110600	260689302	1349	1349	1349	1349	1000
507	20231030	110500	259340302	1351	1351	1351	1351	96
508	20231030	110400	259210606	1351	1349	1351	1349	337
509	20231030	110300	258755782	1349	1349	1349	1349	176
510	20231030	110200	258518358	1348	1347	1348	1347	2460
511	20231030	110100	255204168	1347	1347	1347	1347	111
512	20231030	110000	255054651	1348	1348	1348	1348	0
513	20231030	105900	255054651	1348	1348	1348	1348	1
514	20231030	105800	255053303	1347	1347	1347	1347	0
515	20231030	105700	255053303	1347	1347	1347	1347	1
516	20231030	105600	255051956	1347	1347	1347	1347	0
517	20231030	105500	255051956	1347	1347	1347	1347	1
518	20231030	105400	255050609	1347	1347	1347	1347	0
519	20231030	105300	255050609	1347	1347	1347	1347	101
520	20231030	105200	254914562	1347	1347	1347	1347	50
521	20231030	105100	254847212	1347	1347	1347	1347	46
522	20231030	105000	254785250	1345	1347	1347	1345	3
523	20231030	104900	254781211	1348	1348	1348	1348	9
524	20231030	104800	254769079	1348	1347	1348	1347	601
525	20231030	104700	253959521	1345	1346	1348	1345	1254
526	20231030	104600	252272179	1345	1345	1345	1345	300
527	20231030	104500	251868679	1348	1348	1348	1348	703
528	20231030	104400	250921035	1348	1347	1348	1347	2004
529	20231030	104300	248220042	1347	1347	1347	1347	10
530	20231030	104200	248206572	1347	1345	1347	1343	4530
531	20231030	104100	242116323	1345	1345	1345	1345	1
532	20231030	104000	242114978	1348	1348	1348	1348	0
533	20231030	103900	242114978	1348	1344	1348	1344	855
534	20231030	103800	240965745	1348	1347	1348	1344	2013
535	20231030	103700	238258246	1344	1346	1346	1344	6396
536	20231030	103600	229655312	1346	1347	1347	1346	900
537	20231030	103500	228443412	1348	1348	1348	1348	7
538	20231030	103400	228433976	1349	1351	1351	1349	4689
539	20231030	103300	222106803	1351	1350	1351	1349	11
540	20231030	103200	222091951	1351	1346	1351	1346	9
541	20231030	103100	222079797	1351	1349	1351	1349	1403
542	20231030	103000	220186264	1348	1348	1348	1346	3043
543	20231030	102900	216084340	1348	1346	1350	1346	68
544	20231030	102800	215992644	1350	1350	1350	1346	12
545	20231030	102700	215976484	1345	1346	1350	1345	2115
546	20231030	102600	213130035	1346	1348	1348	1346	50
547	20231030	102500	213062694	1350	1348	1350	1348	2
548	20231030	102400	213059996	1350	1350	1350	1350	1
549	20231030	102300	213058646	1348	1348	1351	1348	2894
550	20231030	102200	209157516	1351	1351	1351	1351	0
551	20231030	102100	209157516	1351	1348	1351	1348	2
552	20231030	102000	209154817	1351	1349	1351	1348	222
553	20231030	101900	208855312	1349	1349	1351	1348	1268
554	20231030	101800	207144978	1351	1348	1351	1348	674
555	20231030	101700	206235310	1351	1348	1351	1345	351
556	20231030	101600	205762561	1348	1348	1348	1348	1769
557	20231030	101500	203377949	1346	1346	1348	1346	3
558	20231030	101400	203373909	1350	1351	1351	1346	509
559	20231030	101300	202688677	1351	1346	1351	1346	983
560	20231030	101200	201361630	1350	1348	1350	1348	2536
561	20231030	101100	197940632	1349	1346	1349	1344	2101
562	20231030	101000	195114747	1349	1345	1349	1345	22
563	20231030	100900	195085094	1349	1345	1349	1345	11
564	20231030	100800	195070295	1349	1345	1349	1344	3
565	20231030	100700	195066257	1349	1345	1349	1344	4
566	20231030	100600	195060874	1349	1345	1349	1345	50
567	20231030	100500	194993620	1349	1343	1349	1342	1823
568	20231030	100400	192545302	1343	1344	1344	1342	38463
569	20231030	100300	140889246	1343	1344	1344	1343	52771
570	20231030	100200	70017781	1349	1348	1349	1347	70
571	20231030	100100	69923449	1349	1343	1349	1343	1060
572	20231030	100000	68499857	1349	1349	1349	1343	1103
573	20231030	095900	67018510	1349	1349	1349	1349	0
574	20231030	095800	67018510	1349	1349	1349	1344	1625
575	20231030	095700	64834494	1344	1344	1344	1344	0
576	20231030	095600	64834494	1344	1344	1344	1344	10
577	20231030	095500	64821054	1349	1344	1349	1344	31
578	20231030	095400	64779385	1349	1344	1349	1344	4
579	20231030	095300	64773999	1349	1349	1350	1349	12
580	20231030	095200	64757807	1349	1344	1349	1344	88
581	20231030	095100	64639185	1349	1347	1349	1340	10002
582	20231030	095000	51210281	1350	1350	1350	1350	0
583	20231030	094900	51210281	1350	1350	1350	1350	25
584	20231030	094800	51176531	1350	1345	1350	1345	791
585	20231030	094700	50111241	1346	1347	1347	1346	1542
586	20231030	094600	48034384	1347	1347	1347	1347	2015
587	20231030	094500	45320179	1350	1347	1350	1347	141
588	20231030	094400	45129973	1349	1347	1349	1347	30
589	20231030	094300	45089534	1348	1348	1348	1348	1
590	20231030	094200	45088186	1348	1348	1348	1348	13
591	20231030	094100	45070662	1348	1347	1348	1347	339
592	20231030	094000	44613790	1347	1347	1347	1347	0
593	20231030	093900	44613790	1347	1347	1347	1347	300
594	20231030	093800	44209690	1351	1351	1351	1351	1
595	20231030	093700	44208339	1351	1352	1352	1351	4
596	20231030	093600	44202932	1352	1352	1352	1352	15
597	20231030	093500	44182652	1352	1352	1352	1346	102
598	20231030	093400	44045324	1352	1352	1353	1352	169
599	20231030	093300	43816832	1352	1352	1352	1352	0
600	20231030	093200	43816832	1352	1352	1352	1352	38
601	20231030	093100	43765456	1346	1346	1352	1346	12
602	20231030	093000	43749298	1346	1346	1353	1346	53
603	20231030	092900	43677946	1346	1346	1346	1346	100
604	20231030	092800	43543346	1346	1346	1346	1346	0
605	20231030	092700	43543346	1346	1347	1347	1346	7
606	20231030	092600	43533919	1345	1345	1345	1345	1
607	20231030	092500	43532574	1354	1353	1354	1353	4
608	20231030	092400	43527159	1345	1354	1354	1345	2
609	20231030	092300	43524460	1355	1354	1355	1354	2
610	20231030	092200	43521751	1353	1351	1353	1343	34
611	20231030	092100	43476062	1350	1349	1350	1349	2037
612	20231030	092000	40728017	1341	1341	1341	1341	0
613	20231030	091900	40728017	1341	1341	1341	1341	70
614	20231030	091800	40634147	1341	1341	1341	1341	0
615	20231030	091700	40634147	1341	1346	1349	1341	305
616	20231030	091600	40223661	1349	1346	1349	1346	1465
617	20231030	091500	38251660	1341	1349	1349	1341	1011
618	20231030	091400	36895383	1342	1342	1342	1342	300
619	20231030	091300	36492783	1348	1348	1348	1348	350
620	20231030	091200	36020983	1348	1348	1348	1348	222
621	20231030	091100	35721727	1348	1344	1348	1341	5341
622	20231030	091000	28547903	1348	1348	1348	1344	1229
623	20231030	090900	26892123	1348	1345	1348	1344	1001
624	20231030	090800	25546722	1349	1348	1349	1348	120
625	20231030	090700	25384849	1348	1345	1348	1345	285
626	20231030	090600	25001203	1345	1349	1349	1345	2
627	20231030	090500	24998509	1349	1346	1349	1346	1072
628	20231030	090400	23555582	1346	1349	1358	1346	236
629	20231030	090300	23237331	1348	1355	1358	1348	6380
630	20231030	090200	14589479	1348	1348	1348	1348	324
631	20231030	090100	14152727	1344	1343	1344	1343	1440
632	20231030	090000	12218685	1343	1340	1343	1340	9117