KissMeData/330590/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210900	311321635	2870	2870	2870	2870	1616
3	20231030	210800	311321635	2870	2870	2870	2870	0
4	20231030	210700	311321635	2870	2870	2870	2870	0
5	20231030	210600	311321635	2870	2870	2870	2870	0
6	20231030	210500	311321635	2870	2870	2870	2870	0
7	20231030	210400	311321635	2870	2870	2870	2870	0
8	20231030	210300	311321635	2870	2870	2870	2870	0
9	20231030	210200	311321635	2870	2870	2870	2870	0
10	20231030	210100	311321635	2870	2870	2870	2870	0
11	20231030	210000	311321635	2870	2870	2870	2870	0
12	20231030	205900	311321635	2870	2870	2870	2870	0
13	20231030	205800	311321635	2870	2870	2870	2870	0
14	20231030	205700	311321635	2870	2870	2870	2870	0
15	20231030	205600	311321635	2870	2870	2870	2870	0
16	20231030	205500	311321635	2870	2870	2870	2870	0
17	20231030	205400	311321635	2870	2870	2870	2870	0
18	20231030	205300	311321635	2870	2870	2870	2870	0
19	20231030	205200	311321635	2870	2870	2870	2870	0
20	20231030	205100	311321635	2870	2870	2870	2870	0
21	20231030	205000	311321635	2870	2870	2870	2870	0
22	20231030	204900	311321635	2870	2870	2870	2870	0
23	20231030	204800	311321635	2870	2870	2870	2870	0
24	20231030	204700	311321635	2870	2870	2870	2870	0
25	20231030	204600	311321635	2870	2870	2870	2870	0
26	20231030	204500	311321635	2870	2870	2870	2870	0
27	20231030	204400	311321635	2870	2870	2870	2870	0
28	20231030	204300	311321635	2870	2870	2870	2870	0
29	20231030	204200	311321635	2870	2870	2870	2870	0
30	20231030	204100	311321635	2870	2870	2870	2870	0
31	20231030	204000	311321635	2870	2870	2870	2870	0
32	20231030	203900	311321635	2870	2870	2870	2870	1616
33	20231030	203800	311321635	2870	2870	2870	2870	0
34	20231030	203700	311321635	2870	2870	2870	2870	0
35	20231030	203600	311321635	2870	2870	2870	2870	0
36	20231030	203500	311321635	2870	2870	2870	2870	0
37	20231030	203400	311321635	2870	2870	2870	2870	0
38	20231030	203300	311321635	2870	2870	2870	2870	0
39	20231030	203200	311321635	2870	2870	2870	2870	0
40	20231030	203100	311321635	2870	2870	2870	2870	0
41	20231030	203000	311321635	2870	2870	2870	2870	0
42	20231030	202900	311321635	2870	2870	2870	2870	0
43	20231030	202800	311321635	2870	2870	2870	2870	0
44	20231030	202700	311321635	2870	2870	2870	2870	0
45	20231030	202600	311321635	2870	2870	2870	2870	0
46	20231030	202500	311321635	2870	2870	2870	2870	0
47	20231030	202400	311321635	2870	2870	2870	2870	0
48	20231030	202300	311321635	2870	2870	2870	2870	0
49	20231030	202200	311321635	2870	2870	2870	2870	0
50	20231030	202100	311321635	2870	2870	2870	2870	0
51	20231030	202000	311321635	2870	2870	2870	2870	0
52	20231030	201900	311321635	2870	2870	2870	2870	0
53	20231030	201800	311321635	2870	2870	2870	2870	0
54	20231030	201700	311321635	2870	2870	2870	2870	0
55	20231030	201600	311321635	2870	2870	2870	2870	0
56	20231030	201500	311321635	2870	2870	2870	2870	0
57	20231030	201400	311321635	2870	2870	2870	2870	0
58	20231030	201300	311321635	2870	2870	2870	2870	0
59	20231030	201200	311321635	2870	2870	2870	2870	0
60	20231030	201100	311321635	2870	2870	2870	2870	0
61	20231030	201000	311321635	2870	2870	2870	2870	0
62	20231030	200900	311321635	2870	2870	2870	2870	1616
63	20231030	200800	311321635	2870	2870	2870	2870	0
64	20231030	200700	311321635	2870	2870	2870	2870	0
65	20231030	200600	311321635	2870	2870	2870	2870	0
66	20231030	200500	311321635	2870	2870	2870	2870	0
67	20231030	200400	311321635	2870	2870	2870	2870	0
68	20231030	200300	311321635	2870	2870	2870	2870	0
69	20231030	200200	311321635	2870	2870	2870	2870	0
70	20231030	200100	311321635	2870	2870	2870	2870	0
71	20231030	200000	311321635	2870	2870	2870	2870	0
72	20231030	195900	311321635	2870	2870	2870	2870	0
73	20231030	195800	311321635	2870	2870	2870	2870	0
74	20231030	195700	311321635	2870	2870	2870	2870	0
75	20231030	195600	311321635	2870	2870	2870	2870	0
76	20231030	195500	311321635	2870	2870	2870	2870	0
77	20231030	195400	311321635	2870	2870	2870	2870	0
78	20231030	195300	311321635	2870	2870	2870	2870	0
79	20231030	195200	311321635	2870	2870	2870	2870	0
80	20231030	195100	311321635	2870	2870	2870	2870	0
81	20231030	195000	311321635	2870	2870	2870	2870	0
82	20231030	194900	311321635	2870	2870	2870	2870	0
83	20231030	194800	311321635	2870	2870	2870	2870	0
84	20231030	194700	311321635	2870	2870	2870	2870	0
85	20231030	194600	311321635	2870	2870	2870	2870	0
86	20231030	194500	311321635	2870	2870	2870	2870	0
87	20231030	194400	311321635	2870	2870	2870	2870	0
88	20231030	194300	311321635	2870	2870	2870	2870	0
89	20231030	194200	311321635	2870	2870	2870	2870	0
90	20231030	194100	311321635	2870	2870	2870	2870	0
91	20231030	194000	311321635	2870	2870	2870	2870	0
92	20231030	193900	311321635	2870	2870	2870	2870	1616
93	20231030	193800	311321635	2870	2870	2870	2870	0
94	20231030	193700	311321635	2870	2870	2870	2870	0
95	20231030	193600	311321635	2870	2870	2870	2870	0
96	20231030	193500	311321635	2870	2870	2870	2870	0
97	20231030	193400	311321635	2870	2870	2870	2870	0
98	20231030	193300	311321635	2870	2870	2870	2870	0
99	20231030	193200	311321635	2870	2870	2870	2870	0
100	20231030	193100	311321635	2870	2870	2870	2870	0
101	20231030	193000	311321635	2870	2870	2870	2870	0
102	20231030	192900	311321635	2870	2870	2870	2870	0
103	20231030	192800	311321635	2870	2870	2870	2870	0
104	20231030	192700	311321635	2870	2870	2870	2870	0
105	20231030	192600	311321635	2870	2870	2870	2870	0
106	20231030	192500	311321635	2870	2870	2870	2870	0
107	20231030	192400	311321635	2870	2870	2870	2870	0
108	20231030	192300	311321635	2870	2870	2870	2870	0
109	20231030	192200	311321635	2870	2870	2870	2870	0
110	20231030	192100	311321635	2870	2870	2870	2870	0
111	20231030	192000	311321635	2870	2870	2870	2870	0
112	20231030	191900	311321635	2870	2870	2870	2870	0
113	20231030	191800	311321635	2870	2870	2870	2870	0
114	20231030	191700	311321635	2870	2870	2870	2870	0
115	20231030	191600	311321635	2870	2870	2870	2870	0
116	20231030	191500	311321635	2870	2870	2870	2870	0
117	20231030	191400	311321635	2870	2870	2870	2870	0
118	20231030	191300	311321635	2870	2870	2870	2870	0
119	20231030	191200	311321635	2870	2870	2870	2870	0
120	20231030	191100	311321635	2870	2870	2870	2870	0
121	20231030	191000	311321635	2870	2870	2870	2870	0
122	20231030	190900	311321635	2870	2870	2870	2870	1616
123	20231030	190800	311321635	2870	2870	2870	2870	0
124	20231030	190700	311321635	2870	2870	2870	2870	0
125	20231030	190600	311321635	2870	2870	2870	2870	0
126	20231030	190500	311321635	2870	2870	2870	2870	0
127	20231030	190400	311321635	2870	2870	2870	2870	0
128	20231030	190300	311321635	2870	2870	2870	2870	0
129	20231030	190200	311321635	2870	2870	2870	2870	0
130	20231030	190100	311321635	2870	2870	2870	2870	0
131	20231030	190000	311321635	2870	2870	2870	2870	0
132	20231030	185900	311321635	2870	2870	2870	2870	0
133	20231030	185800	311321635	2870	2870	2870	2870	0
134	20231030	185700	311321635	2870	2870	2870	2870	0
135	20231030	185600	311321635	2870	2870	2870	2870	0
136	20231030	185500	311321635	2870	2870	2870	2870	0
137	20231030	185400	311321635	2870	2870	2870	2870	0
138	20231030	185300	311321635	2870	2870	2870	2870	0
139	20231030	185200	311321635	2870	2870	2870	2870	0
140	20231030	185100	311321635	2870	2870	2870	2870	0
141	20231030	185000	311321635	2870	2870	2870	2870	0
142	20231030	184900	311321635	2870	2870	2870	2870	0
143	20231030	184800	311321635	2870	2870	2870	2870	0
144	20231030	184700	311321635	2870	2870	2870	2870	0
145	20231030	184600	311321635	2870	2870	2870	2870	0
146	20231030	184500	311321635	2870	2870	2870	2870	0
147	20231030	184400	311321635	2870	2870	2870	2870	0
148	20231030	184300	311321635	2870	2870	2870	2870	0
149	20231030	184200	311321635	2870	2870	2870	2870	0
150	20231030	184100	311321635	2870	2870	2870	2870	0
151	20231030	184000	311321635	2870	2870	2870	2870	0
152	20231030	183900	311321635	2870	2870	2870	2870	1616
153	20231030	183800	311321635	2870	2870	2870	2870	0
154	20231030	183700	311321635	2870	2870	2870	2870	0
155	20231030	183600	311321635	2870	2870	2870	2870	0
156	20231030	183500	311321635	2870	2870	2870	2870	0
157	20231030	183400	311321635	2870	2870	2870	2870	0
158	20231030	183300	311321635	2870	2870	2870	2870	0
159	20231030	183200	311321635	2870	2870	2870	2870	0
160	20231030	183100	311321635	2870	2870	2870	2870	0
161	20231030	183000	311321635	2870	2870	2870	2870	0
162	20231030	182900	311321635	2870	2870	2870	2870	0
163	20231030	182800	311321635	2870	2870	2870	2870	0
164	20231030	182700	311321635	2870	2870	2870	2870	0
165	20231030	182600	311321635	2870	2870	2870	2870	0
166	20231030	182500	311321635	2870	2870	2870	2870	0
167	20231030	182400	311321635	2870	2870	2870	2870	0
168	20231030	182300	311321635	2870	2870	2870	2870	0
169	20231030	182200	311321635	2870	2870	2870	2870	0
170	20231030	182100	311321635	2870	2870	2870	2870	0
171	20231030	182000	311321635	2870	2870	2870	2870	0
172	20231030	181900	311321635	2870	2870	2870	2870	0
173	20231030	181800	311321635	2870	2870	2870	2870	0
174	20231030	181700	311321635	2870	2870	2870	2870	0
175	20231030	181600	311321635	2870	2870	2870	2870	0
176	20231030	181500	311321635	2870	2870	2870	2870	0
177	20231030	181400	311321635	2870	2870	2870	2870	0
178	20231030	181300	311321635	2870	2870	2870	2870	0
179	20231030	181200	311321635	2870	2870	2870	2870	0
180	20231030	181100	311321635	2870	2870	2870	2870	0
181	20231030	181000	311321635	2870	2870	2870	2870	0
182	20231030	180900	311321635	2870	2870	2870	2870	1616
183	20231030	180800	311321635	2870	2870	2870	2870	0
184	20231030	180700	311321635	2870	2870	2870	2870	0
185	20231030	180600	311321635	2870	2870	2870	2870	0
186	20231030	180500	311321635	2870	2870	2870	2870	0
187	20231030	180400	311321635	2870	2870	2870	2870	0
188	20231030	180300	311321635	2870	2870	2870	2870	0
189	20231030	180200	311321635	2870	2870	2870	2870	0
190	20231030	180100	311321635	2870	2870	2870	2870	0
191	20231030	180000	311321635	2870	2870	2870	2870	0
192	20231030	175900	311321635	2870	2870	2870	2870	0
193	20231030	175800	311321635	2870	2870	2870	2870	0
194	20231030	175700	311321635	2870	2870	2870	2870	0
195	20231030	175600	311321635	2870	2870	2870	2870	0
196	20231030	175500	311321635	2870	2870	2870	2870	0
197	20231030	175400	311321635	2870	2870	2870	2870	0
198	20231030	175300	311321635	2870	2870	2870	2870	0
199	20231030	175200	311321635	2870	2870	2870	2870	0
200	20231030	175100	311321635	2870	2870	2870	2870	0
201	20231030	175000	311321635	2870	2870	2870	2870	0
202	20231030	174900	311321635	2870	2870	2870	2870	0
203	20231030	174800	311321635	2870	2870	2870	2870	0
204	20231030	174700	311321635	2870	2870	2870	2870	0
205	20231030	174600	311321635	2870	2870	2870	2870	0
206	20231030	174500	311321635	2870	2870	2870	2870	0
207	20231030	174400	311321635	2870	2870	2870	2870	0
208	20231030	174300	311321635	2870	2870	2870	2870	0
209	20231030	174200	311321635	2870	2870	2870	2870	0
210	20231030	174100	311321635	2870	2870	2870	2870	0
211	20231030	174000	311321635	2870	2870	2870	2870	0
212	20231030	173900	311321635	2870	2870	2870	2870	1616
213	20231030	173800	311321635	2870	2870	2870	2870	0
214	20231030	173700	311321635	2870	2870	2870	2870	0
215	20231030	173600	311321635	2870	2870	2870	2870	0
216	20231030	173500	311321635	2870	2870	2870	2870	0
217	20231030	173400	311321635	2870	2870	2870	2870	0
218	20231030	173300	311321635	2870	2870	2870	2870	0
219	20231030	173200	311321635	2870	2870	2870	2870	0
220	20231030	173100	311321635	2870	2870	2870	2870	0
221	20231030	173000	311321635	2870	2870	2870	2870	0
222	20231030	172900	311321635	2870	2870	2870	2870	0
223	20231030	172800	311321635	2870	2870	2870	2870	0
224	20231030	172700	311321635	2870	2870	2870	2870	0
225	20231030	172600	311321635	2870	2870	2870	2870	0
226	20231030	172500	311321635	2870	2870	2870	2870	0
227	20231030	172400	311321635	2870	2870	2870	2870	0
228	20231030	172300	311321635	2870	2870	2870	2870	0
229	20231030	172200	311321635	2870	2870	2870	2870	0
230	20231030	172100	311321635	2870	2870	2870	2870	0
231	20231030	172000	311321635	2870	2870	2870	2870	0
232	20231030	171900	311321635	2870	2870	2870	2870	0
233	20231030	171800	311321635	2870	2870	2870	2870	0
234	20231030	171700	311321635	2870	2870	2870	2870	0
235	20231030	171600	311321635	2870	2870	2870	2870	0
236	20231030	171500	311321635	2870	2870	2870	2870	0
237	20231030	171400	311321635	2870	2870	2870	2870	0
238	20231030	171300	311321635	2870	2870	2870	2870	0
239	20231030	171200	311321635	2870	2870	2870	2870	0
240	20231030	171100	311321635	2870	2870	2870	2870	0
241	20231030	171000	311321635	2870	2870	2870	2870	0
242	20231030	170900	311321635	2870	2870	2870	2870	1616
243	20231030	170800	311321635	2870	2870	2870	2870	0
244	20231030	170700	311321635	2870	2870	2870	2870	0
245	20231030	170600	311321635	2870	2870	2870	2870	0
246	20231030	170500	311321635	2870	2870	2870	2870	0
247	20231030	170400	311321635	2870	2870	2870	2870	0
248	20231030	170300	311321635	2870	2870	2870	2870	0
249	20231030	170200	311321635	2870	2870	2870	2870	0
250	20231030	170100	311321635	2870	2870	2870	2870	0
251	20231030	170000	311321635	2870	2870	2870	2870	0
252	20231030	165900	311321635	2870	2870	2870	2870	0
253	20231030	165800	311321635	2870	2870	2870	2870	0
254	20231030	165700	311321635	2870	2870	2870	2870	0
255	20231030	165600	311321635	2870	2870	2870	2870	0
256	20231030	165500	311321635	2870	2870	2870	2870	0
257	20231030	165400	311321635	2870	2870	2870	2870	0
258	20231030	165300	311321635	2870	2870	2870	2870	0
259	20231030	165200	311321635	2870	2870	2870	2870	0
260	20231030	165100	311321635	2870	2870	2870	2870	0
261	20231030	165000	311321635	2870	2870	2870	2870	0
262	20231030	164900	311321635	2870	2870	2870	2870	0
263	20231030	164800	311321635	2870	2870	2870	2870	0
264	20231030	164700	311321635	2870	2870	2870	2870	0
265	20231030	164600	311321635	2870	2870	2870	2870	0
266	20231030	164500	311321635	2870	2870	2870	2870	0
267	20231030	164400	311321635	2870	2870	2870	2870	0
268	20231030	164300	311321635	2870	2870	2870	2870	0
269	20231030	164200	311321635	2870	2870	2870	2870	0
270	20231030	164100	311321635	2870	2870	2870	2870	0
271	20231030	164000	311321635	2870	2870	2870	2870	0
272	20231030	163900	311321635	2870	2870	2870	2870	1616
273	20231030	163800	311321635	2870	2870	2870	2870	0
274	20231030	163700	311321635	2870	2870	2870	2870	0
275	20231030	163600	311321635	2870	2870	2870	2870	0
276	20231030	163500	311321635	2870	2870	2870	2870	0
277	20231030	163400	311321635	2870	2870	2870	2870	0
278	20231030	163300	311321635	2870	2870	2870	2870	0
279	20231030	163200	311321635	2870	2870	2870	2870	0
280	20231030	163100	311321635	2870	2870	2870	2870	0
281	20231030	163000	311321635	2870	2870	2870	2870	0
282	20231030	162900	311321635	2870	2870	2870	2870	0
283	20231030	162800	311321635	2870	2870	2870	2870	0
284	20231030	162700	311321635	2870	2870	2870	2870	0
285	20231030	162600	311321635	2870	2870	2870	2870	0
286	20231030	162500	311321635	2870	2870	2870	2870	0
287	20231030	162400	311321635	2870	2870	2870	2870	0
288	20231030	162300	311321635	2870	2870	2870	2870	0
289	20231030	162200	311321635	2870	2870	2870	2870	0
290	20231030	162100	311321635	2870	2870	2870	2870	0
291	20231030	162000	311321635	2870	2870	2870	2870	0
292	20231030	161900	311321635	2870	2870	2870	2870	0
293	20231030	161800	311321635	2870	2870	2870	2870	0
294	20231030	161700	311321635	2870	2870	2870	2870	0
295	20231030	161600	311321635	2870	2870	2870	2870	0
296	20231030	161500	311321635	2870	2870	2870	2870	0
297	20231030	161400	311321635	2870	2870	2870	2870	0
298	20231030	161300	311321635	2870	2870	2870	2870	0
299	20231030	161200	311321635	2870	2870	2870	2870	0
300	20231030	161100	311321635	2870	2870	2870	2870	0
301	20231030	161000	311321635	2870	2870	2870	2870	0
302	20231030	160900	311321635	2870	2870	2870	2870	1616
303	20231030	160800	311321635	2870	2870	2870	2870	0
304	20231030	160700	311321635	2870	2870	2870	2870	0
305	20231030	160600	311321635	2870	2870	2870	2870	0
306	20231030	160500	311321635	2870	2870	2870	2870	0
307	20231030	160400	311321635	2870	2870	2870	2870	0
308	20231030	160300	311321635	2870	2870	2870	2870	0
309	20231030	160200	311321635	2870	2870	2870	2870	0
310	20231030	160100	311321635	2870	2870	2870	2870	0
311	20231030	160000	311321635	2870	2870	2870	2870	0
312	20231030	155900	311321635	2870	2870	2870	2870	0
313	20231030	155800	311321635	2870	2870	2870	2870	0
314	20231030	155700	311321635	2870	2870	2870	2870	0
315	20231030	155600	311321635	2870	2870	2870	2870	0
316	20231030	155500	311321635	2870	2870	2870	2870	0
317	20231030	155400	311321635	2870	2870	2870	2870	0
318	20231030	155300	311321635	2870	2870	2870	2870	0
319	20231030	155200	311321635	2870	2870	2870	2870	0
320	20231030	155100	311321635	2870	2870	2870	2870	0
321	20231030	155000	311321635	2870	2870	2870	2870	0
322	20231030	154900	311321635	2870	2870	2870	2870	0
323	20231030	154800	311321635	2870	2870	2870	2870	0
324	20231030	154700	311321635	2870	2870	2870	2870	0
325	20231030	154600	311321635	2870	2870	2870	2870	0
326	20231030	154500	311321635	2870	2870	2870	2870	0
327	20231030	154400	311321635	2870	2870	2870	2870	0
328	20231030	154300	311321635	2870	2870	2870	2870	0
329	20231030	154200	311321635	2870	2870	2870	2870	0
330	20231030	154100	311321635	2870	2870	2870	2870	0
331	20231030	154000	311321635	2870	2870	2870	2870	0
332	20231030	153900	311321635	2870	2870	2870	2870	1616
333	20231030	153800	311321635	2870	2870	2870	2870	0
334	20231030	153700	311321635	2870	2870	2870	2870	0
335	20231030	153600	311321635	2870	2870	2870	2870	0
336	20231030	153500	311321635	2870	2870	2870	2870	0
337	20231030	153400	311321635	2870	2870	2870	2870	0
338	20231030	153300	311321635	2870	2870	2870	2870	0
339	20231030	153200	311321635	2870	2870	2870	2870	0
340	20231030	153100	311321635	2870	2870	2870	2870	0
341	20231030	153000	311321635	2870	2870	2870	2870	1616
342	20231030	152900	306683715	2850	2850	2850	2850	0
343	20231030	152800	306683715	2850	2850	2850	2850	0
344	20231030	152700	306683715	2850	2850	2850	2850	0
345	20231030	152600	306683715	2850	2850	2850	2850	0
346	20231030	152500	306683715	2850	2850	2850	2850	0
347	20231030	152400	306683715	2850	2850	2850	2850	0
348	20231030	152300	306683715	2850	2850	2850	2850	0
349	20231030	152200	306683715	2850	2850	2850	2850	0
350	20231030	152100	306683715	2850	2850	2850	2850	0
351	20231030	152000	306683715	2850	2850	2850	2850	0
352	20231030	151900	306683715	2850	2850	2850	2850	586
353	20231030	151800	305013615	2840	2840	2840	2840	0
354	20231030	151700	305013615	2840	2845	2850	2840	188
355	20231030	151600	304478815	2840	2845	2845	2840	1260
356	20231030	151500	300895110	2840	2840	2840	2840	206
357	20231030	151400	300310070	2840	2840	2850	2840	504
358	20231030	151300	298876920	2840	2840	2845	2840	235
359	20231030	151200	298209120	2840	2840	2845	2840	874
360	20231030	151100	295724185	2840	2840	2845	2840	206
361	20231030	151000	295138745	2840	2840	2840	2840	229
362	20231030	150900	294488385	2845	2850	2850	2840	314
363	20231030	150800	293596025	2850	2845	2850	2840	295
364	20231030	150700	292758035	2840	2845	2850	2840	2269
365	20231030	150600	286304080	2845	2845	2845	2845	767
366	20231030	150500	284121965	2845	2850	2850	2845	294
367	20231030	150400	283285185	2845	2845	2850	2845	309
368	20231030	150300	282406075	2845	2845	2850	2845	223
369	20231030	150200	281771565	2845	2845	2850	2845	292
370	20231030	150100	280940490	2845	2845	2845	2845	206
371	20231030	150000	280354420	2845	2845	2850	2845	228
372	20231030	145900	279705335	2845	2845	2850	2845	837
373	20231030	145800	277321570	2845	2850	2850	2845	189
374	20231030	145700	276782995	2850	2850	2855	2850	656
375	20231030	145600	274913050	2855	2850	2855	2850	207
376	20231030	145500	274323095	2850	2850	2855	2850	212
377	20231030	145400	273718560	2850	2850	2850	2850	286
378	20231030	145300	272903460	2850	2855	2855	2850	206
379	20231030	145200	272315960	2850	2850	2850	2850	229
380	20231030	145100	271663310	2850	2855	2855	2850	285
381	20231030	145000	270850640	2850	2850	2865	2850	218
382	20231030	144900	270229175	2850	2855	2855	2850	309
383	20231030	144800	269348070	2850	2850	2860	2850	293
384	20231030	144700	268512325	2850	2850	2850	2850	206
385	20231030	144600	267925225	2850	2855	2855	2850	308
386	20231030	144500	267047025	2850	2850	2850	2850	206
387	20231030	144400	266459925	2850	2870	2870	2850	525
388	20231030	144300	264961195	2850	2855	2870	2850	1351
389	20231030	144200	261101190	2870	2855	2870	2855	2368
390	20231030	144100	254308915	2855	2855	2865	2855	970
391	20231030	144000	251535845	2855	2855	2855	2855	211
392	20231030	143900	250933440	2855	2855	2860	2855	380
393	20231030	143800	249848290	2860	2855	2860	2855	288
394	20231030	143700	249025710	2855	2855	2860	2855	277
395	20231030	143600	248234625	2855	2860	2865	2855	329
396	20231030	143500	247293395	2870	2870	2870	2870	0
397	20231030	143400	247293395	2870	2865	2870	2860	88
398	20231030	143300	247041365	2860	2860	2860	2860	0
399	20231030	143200	247041365	2860	2860	2860	2860	7
400	20231030	143100	247021345	2860	2865	2865	2860	84
401	20231030	143000	246780780	2860	2860	2860	2855	945
402	20231030	142900	244078840	2860	2865	2865	2860	89
403	20231030	142800	243823955	2865	2865	2865	2865	0
404	20231030	142700	243823955	2865	2870	2870	2865	5594
405	20231030	142600	227797095	2870	2870	2870	2870	69
406	20231030	142500	227599065	2870	2870	2870	2870	0
407	20231030	142400	227599065	2870	2870	2870	2870	68
408	20231030	142300	227403905	2870	2870	2870	2870	0
409	20231030	142200	227403905	2870	2870	2870	2870	68
410	20231030	142100	227208745	2870	2870	2870	2870	1
411	20231030	142000	227205875	2870	2870	2870	2870	65
412	20231030	141900	227019325	2875	2875	2875	2875	6
413	20231030	141800	227002075	2865	2865	2865	2865	0
414	20231030	141700	227002075	2865	2875	2875	2865	125
415	20231030	141600	226643300	2865	2865	2865	2865	0
416	20231030	141500	226643300	2865	2865	2865	2865	0
417	20231030	141400	226643300	2865	2870	2870	2865	6
418	20231030	141300	226626095	2875	2875	2875	2870	764
419	20231030	141200	224429825	2870	2865	2870	2865	3272
420	20231030	141100	215043540	2865	2860	2865	2860	3520
421	20231030	141000	204968440	2860	2860	2860	2860	75
422	20231030	140900	204753940	2860	2860	2860	2860	0
423	20231030	140800	204753940	2860	2860	2860	2860	0
424	20231030	140700	204753940	2860	2860	2860	2860	119
425	20231030	140600	204413600	2860	2860	2860	2860	0
426	20231030	140500	204413600	2860	2860	2860	2860	155
427	20231030	140400	203970300	2855	2855	2855	2855	75
428	20231030	140300	203756175	2860	2860	2860	2860	2669
429	20231030	140200	196122835	2855	2855	2855	2855	130
430	20231030	140100	195751685	2860	2860	2860	2860	5
431	20231030	140000	195737385	2860	2860	2860	2860	67
432	20231030	135900	195545765	2860	2860	2860	2860	131
433	20231030	135800	195171105	2860	2860	2860	2860	66
434	20231030	135700	194982345	2860	2860	2860	2860	1
435	20231030	135600	194979485	2860	2860	2860	2860	0
436	20231030	135500	194979485	2860	2860	2860	2860	66
437	20231030	135400	194790725	2860	2860	2860	2860	0
438	20231030	135300	194790725	2860	2860	2860	2860	65
439	20231030	135200	194604825	2860	2860	2860	2860	0
440	20231030	135100	194604825	2860	2860	2860	2860	67
441	20231030	135000	194413205	2860	2860	2860	2860	0
442	20231030	134900	194413205	2860	2860	2860	2860	0
443	20231030	134800	194413205	2860	2860	2860	2860	69
444	20231030	134700	194215865	2860	2860	2860	2860	0
445	20231030	134600	194215865	2860	2860	2860	2860	119
446	20231030	134500	193875525	2860	2860	2860	2860	0
447	20231030	134400	193875525	2860	2860	2860	2860	68
448	20231030	134300	193681045	2860	2860	2860	2860	0
449	20231030	134200	193681045	2860	2860	2860	2860	2
450	20231030	134100	193675325	2860	2860	2860	2860	68
451	20231030	134000	193480845	2855	2855	2855	2855	0
452	20231030	133900	193480845	2855	2855	2855	2855	1998
453	20231030	133800	187776555	2855	2855	2855	2855	220
454	20231030	133700	187148455	2855	2855	2855	2855	0
455	20231030	133600	187148455	2855	2855	2855	2855	69
456	20231030	133500	186951460	2855	2855	2855	2855	40
457	20231030	133400	186837260	2855	2855	2855	2855	69
458	20231030	133300	186640265	2855	2855	2855	2855	0
459	20231030	133200	186640265	2855	2855	2855	2855	66
460	20231030	133100	186451835	2855	2855	2855	2850	8
461	20231030	133000	186429000	2855	2855	2855	2855	0
462	20231030	132900	186429000	2855	2855	2855	2855	65
463	20231030	132800	186243425	2855	2855	2855	2855	10
464	20231030	132700	186214875	2855	2855	2855	2855	109
465	20231030	132600	185903680	2855	2855	2855	2855	0
466	20231030	132500	185903680	2855	2855	2855	2855	0
467	20231030	132400	185903680	2855	2855	2855	2855	65
468	20231030	132300	185718105	2855	2855	2855	2855	149
469	20231030	132200	185292710	2855	2850	2855	2850	387
470	20231030	132100	184189415	2855	2855	2855	2855	20
471	20231030	132000	184132315	2855	2855	2855	2855	66
472	20231030	131900	183943885	2855	2855	2855	2855	68
473	20231030	131800	183749745	2855	2855	2855	2855	0
474	20231030	131700	183749745	2855	2855	2855	2855	65
475	20231030	131600	183564170	2855	2855	2855	2855	0
476	20231030	131500	183564170	2855	2855	2855	2855	68
477	20231030	131400	183370030	2855	2855	2855	2855	0
478	20231030	131300	183370030	2855	2855	2855	2855	68
479	20231030	131200	183175890	2850	2850	2850	2850	5
480	20231030	131100	183161640	2850	2850	2850	2850	264
481	20231030	131000	182409240	2855	2855	2855	2855	68
482	20231030	130900	182215100	2855	2855	2855	2855	0
483	20231030	130800	182215100	2855	2855	2855	2855	68
484	20231030	130700	182020960	2850	2850	2850	2850	198
485	20231030	130600	181456660	2850	2850	2850	2850	885
486	20231030	130500	178934410	2850	2850	2850	2850	584
487	20231030	130400	177270010	2850	2850	2850	2850	4066
488	20231030	130300	165681910	2850	2850	2850	2850	66
489	20231030	130200	165493810	2850	2850	2850	2850	0
490	20231030	130100	165493810	2850	2850	2850	2850	71
491	20231030	130000	165291460	2850	2850	2850	2850	0
492	20231030	125900	165291460	2850	2850	2850	2850	18
493	20231030	125800	165240160	2850	2850	2850	2850	87
494	20231030	125700	164992210	2850	2850	2850	2850	50
495	20231030	125600	164849710	2850	2850	2850	2850	116
496	20231030	125500	164519110	2850	2850	2850	2850	17
497	20231030	125400	164470660	2850	2850	2850	2850	0
498	20231030	125300	164470660	2850	2850	2850	2850	65
499	20231030	125200	164285410	2850	2850	2850	2850	0
500	20231030	125100	164285410	2850	2850	2850	2850	66
501	20231030	125000	164097310	2850	2850	2850	2850	5
502	20231030	124900	164083060	2845	2850	2850	2845	386
503	20231030	124800	162984550	2850	2850	2850	2850	2
504	20231030	124700	162978850	2850	2850	2850	2850	0
505	20231030	124600	162978850	2850	2850	2850	2850	70
506	20231030	124500	162779350	2850	2850	2850	2850	0
507	20231030	124400	162779350	2850	2850	2850	2850	84
508	20231030	124300	162539950	2850	2850	2850	2850	1
509	20231030	124200	162537100	2850	2850	2850	2850	70
510	20231030	124100	162337600	2850	2850	2850	2850	0
511	20231030	124000	162337600	2850	2850	2850	2850	0
512	20231030	123900	162337600	2850	2850	2850	2850	69
513	20231030	123800	162140950	2850	2850	2850	2850	0
514	20231030	123700	162140950	2850	2850	2850	2850	78
515	20231030	123600	161918650	2850	2850	2850	2850	10
516	20231030	123500	161890150	2850	2850	2850	2850	0
517	20231030	123400	161890150	2850	2845	2850	2845	243
518	20231030	123300	161198470	2845	2845	2845	2845	266
519	20231030	123200	160441700	2850	2850	2850	2850	76
520	20231030	123100	160225100	2845	2850	2850	2845	185
521	20231030	123000	159698770	2845	2845	2845	2840	1872
522	20231030	122900	154377450	2840	2845	2845	2840	810
523	20231030	122800	152076775	2845	2845	2845	2845	12
524	20231030	122700	152042635	2845	2845	2845	2845	104
525	20231030	122600	151746755	2845	2845	2845	2840	167
526	20231030	122500	151271825	2845	2845	2845	2840	1333
527	20231030	122400	147482990	2840	2845	2845	2840	3192
528	20231030	122300	138403870	2845	2840	2845	2840	154
529	20231030	122200	137965800	2845	2845	2845	2845	526
530	20231030	122100	136469330	2840	2845	2845	2840	4013
531	20231030	122000	125072270	2850	2850	2850	2845	68
532	20231030	121900	124878800	2850	2850	2850	2850	0
533	20231030	121800	124878800	2850	2845	2850	2840	86
534	20231030	121700	124634135	2840	2845	2845	2840	236
535	20231030	121600	123962880	2840	2845	2845	2840	864
536	20231030	121500	121505410	2840	2840	2845	2840	1129
537	20231030	121400	118296960	2840	2850	2850	2840	503
538	20231030	121300	116868040	2850	2850	2850	2850	0
539	20231030	121200	116868040	2850	2850	2850	2850	6
540	20231030	121100	116850940	2850	2850	2850	2850	132
541	20231030	121000	116474740	2840	2840	2840	2840	0
542	20231030	120900	116474740	2840	2840	2840	2840	0
543	20231030	120800	116474740	2840	2840	2840	2840	0
544	20231030	120700	116474740	2840	2840	2840	2840	0
545	20231030	120600	116474740	2840	2850	2850	2840	160
546	20231030	120500	116018890	2850	2850	2850	2850	0
547	20231030	120400	116018890	2850	2850	2850	2850	2
548	20231030	120300	116013190	2840	2845	2845	2840	298
549	20231030	120200	115165590	2845	2845	2845	2845	0
550	20231030	120100	115165590	2845	2850	2850	2845	75
551	20231030	120000	114951895	2850	2850	2850	2850	1
552	20231030	115900	114949045	2850	2850	2850	2840	309
553	20231030	115800	114069675	2845	2845	2845	2845	0
554	20231030	115700	114069675	2845	2850	2850	2845	16
555	20231030	115600	114024145	2840	2845	2845	2840	381
556	20231030	115500	112941770	2840	2840	2840	2840	163
557	20231030	115400	112478850	2840	2850	2850	2840	157
558	20231030	115300	112031620	2840	2840	2840	2840	0
559	20231030	115200	112031620	2840	2840	2840	2840	0
560	20231030	115100	112031620	2840	2840	2840	2840	0
561	20231030	115000	112031620	2840	2840	2840	2840	15
562	20231030	114900	111989020	2840	2850	2850	2840	157
563	20231030	114800	111541730	2850	2850	2850	2850	1
564	20231030	114700	111538880	2840	2840	2840	2840	0
565	20231030	114600	111538880	2840	2845	2845	2840	349
566	20231030	114500	110547070	2845	2845	2845	2845	0
567	20231030	114400	110547070	2845	2850	2850	2845	76
568	20231030	114300	110330525	2840	2850	2850	2840	12
569	20231030	114200	110296340	2840	2845	2850	2840	4622
570	20231030	114100	97144085	2850	2850	2850	2850	1
571	20231030	114000	97141235	2850	2850	2850	2850	65
572	20231030	113900	96955985	2850	2850	2850	2850	0
573	20231030	113800	96955985	2850	2850	2850	2850	179
574	20231030	113700	96445835	2855	2855	2855	2855	65
575	20231030	113600	96260260	2855	2855	2855	2855	0
576	20231030	113500	96260260	2855	2855	2855	2855	0
577	20231030	113400	96260260	2855	2855	2855	2855	232
578	20231030	113300	95597900	2850	2850	2850	2850	0
579	20231030	113200	95597900	2850	2850	2850	2850	0
580	20231030	113100	95597900	2850	2850	2850	2850	2439
581	20231030	113000	88646750	2855	2855	2855	2855	1
582	20231030	112900	88643895	2855	2855	2855	2855	68
583	20231030	112800	88449755	2855	2855	2855	2855	1
584	20231030	112700	88446900	2855	2855	2855	2855	65
585	20231030	112600	88261325	2850	2850	2850	2850	550
586	20231030	112500	86693825	2850	2850	2850	2850	0
587	20231030	112400	86693825	2850	2850	2850	2850	140
588	20231030	112300	86294825	2850	2850	2850	2850	1
589	20231030	112200	86291975	2850	2855	2855	2850	210
590	20231030	112100	85693150	2855	2855	2855	2855	0
591	20231030	112000	85693150	2855	2855	2855	2855	0
592	20231030	111900	85693150	2855	2855	2855	2855	72
593	20231030	111800	85487590	2855	2855	2855	2855	1
594	20231030	111700	85484735	2855	2855	2855	2855	135
595	20231030	111600	85099310	2855	2855	2855	2855	933
596	20231030	111500	82435595	2855	2855	2855	2855	65
597	20231030	111400	82250020	2850	2850	2850	2850	45
598	20231030	111300	82121770	2850	2850	2850	2850	102
599	20231030	111200	81831070	2850	2850	2850	2850	168
600	20231030	111100	81352270	2850	2850	2850	2850	1631
601	20231030	111000	76703920	2845	2850	2850	2845	75
602	20231030	110900	76490220	2845	2845	2845	2845	0
603	20231030	110800	76490220	2845	2850	2850	2845	815
604	20231030	110700	74171210	2845	2845	2845	2845	0
605	20231030	110600	74171210	2845	2855	2855	2845	293
606	20231030	110500	73337465	2845	2855	2855	2845	79
607	20231030	110400	73111945	2850	2850	2850	2850	45
608	20231030	110300	72983695	2850	2850	2850	2850	18
609	20231030	110200	72932395	2845	2845	2850	2845	413
610	20231030	110100	71757385	2845	2845	2845	2845	287
611	20231030	110000	70940870	2845	2855	2855	2845	133
612	20231030	105900	70561335	2850	2850	2850	2850	0
613	20231030	105800	70561335	2850	2855	2855	2850	129
614	20231030	105700	70193130	2845	2845	2845	2845	3
615	20231030	105600	70184595	2840	2840	2840	2840	0
616	20231030	105500	70184595	2840	2840	2840	2840	0
617	20231030	105400	70184595	2840	2850	2855	2840	89
618	20231030	105300	69931010	2840	2840	2840	2840	0
619	20231030	105200	69931010	2840	2850	2850	2840	6480
620	20231030	105100	51495745	2855	2855	2855	2855	0
621	20231030	105000	51495745	2855	2850	2855	2850	828
622	20231030	104900	49132240	2850	2850	2850	2850	0
623	20231030	104800	49132240	2850	2850	2850	2850	167
624	20231030	104700	48656290	2850	2850	2850	2850	0
625	20231030	104600	48656290	2850	2850	2850	2845	456
626	20231030	104500	47357010	2850	2850	2850	2850	0
627	20231030	104400	47357010	2850	2855	2855	2850	75
628	20231030	104300	47142935	2850	2855	2855	2850	12
629	20231030	104200	47108685	2845	2845	2845	2845	0
630	20231030	104100	47108685	2845	2855	2855	2845	149
631	20231030	104000	46683460	2855	2855	2855	2855	3
632	20231030	103900	46674895	2850	2855	2855	2850	24
633	20231030	103800	46606395	2845	2845	2845	2845	0
634	20231030	103700	46606395	2845	2850	2850	2845	58
635	20231030	103600	46441335	2845	2855	2855	2845	155
636	20231030	103500	45998970	2845	2845	2845	2845	0
637	20231030	103400	45998970	2845	2850	2850	2845	1664
638	20231030	103300	41256790	2855	2855	2855	2855	0
639	20231030	103200	41256790	2855	2855	2855	2855	71
640	20231030	103100	41054085	2855	2855	2855	2855	2
641	20231030	103000	41048375	2860	2860	2860	2860	0
642	20231030	102900	41048375	2860	2860	2860	2860	85
643	20231030	102800	40805275	2860	2860	2860	2860	2
644	20231030	102700	40799555	2860	2860	2860	2860	108
645	20231030	102600	40490675	2855	2855	2855	2855	0
646	20231030	102500	40490675	2855	2855	2855	2855	0
647	20231030	102400	40490675	2855	2855	2855	2855	109
648	20231030	102300	40179480	2855	2855	2855	2855	0
649	20231030	102200	40179480	2855	2855	2855	2855	81
650	20231030	102100	39948225	2855	2855	2855	2855	173
651	20231030	102000	39454310	2850	2855	2855	2850	78
652	20231030	101900	39231675	2855	2855	2855	2850	8
653	20231030	101800	39208840	2850	2850	2855	2850	54
654	20231030	101700	39054715	2855	2855	2855	2850	714
655	20231030	101600	37016715	2860	2860	2860	2860	0
656	20231030	101500	37016715	2860	2860	2860	2860	76
657	20231030	101400	36799355	2855	2855	2855	2855	43
658	20231030	101300	36676590	2860	2860	2860	2860	0
659	20231030	101200	36676590	2860	2855	2860	2855	68
660	20231030	101100	36482115	2860	2860	2860	2860	32
661	20231030	101000	36390595	2860	2860	2860	2860	66
662	20231030	100900	36201835	2860	2860	2860	2855	87
663	20231030	100800	35953415	2860	2860	2860	2860	76
664	20231030	100700	35736055	2860	2860	2860	2860	20
665	20231030	100600	35678855	2860	2860	2860	2860	22
666	20231030	100500	35615935	2860	2860	2860	2860	103
667	20231030	100400	35321355	2860	2860	2860	2860	50
668	20231030	100300	35178355	2860	2860	2860	2860	67
669	20231030	100200	34986735	2860	2860	2860	2860	0
670	20231030	100100	34986735	2860	2860	2860	2860	0
671	20231030	100000	34986735	2860	2860	2860	2855	134
672	20231030	095900	34603500	2860	2860	2860	2860	1
673	20231030	095800	34600640	2855	2855	2855	2855	2
674	20231030	095700	34594930	2850	2860	2860	2850	27
675	20231030	095600	34517750	2850	2860	2860	2850	78
676	20231030	095500	34294730	2850	2850	2850	2850	0
677	20231030	095400	34294730	2850	2850	2850	2850	0
678	20231030	095300	34294730	2850	2860	2860	2850	157
679	20231030	095200	33845930	2850	2850	2850	2850	0
680	20231030	095100	33845930	2850	2850	2850	2850	0
681	20231030	095000	33845930	2850	2850	2850	2850	0
682	20231030	094900	33845930	2850	2855	2855	2850	78
683	20231030	094800	33623295	2855	2850	2855	2850	203
684	20231030	094700	33044730	2855	2855	2855	2855	242
685	20231030	094600	32353820	2855	2855	2855	2855	865
686	20231030	094500	29884245	2855	2855	2855	2855	1
687	20231030	094400	29881390	2855	2865	2865	2850	1225
688	20231030	094300	26388750	2860	2860	2860	2860	211
689	20231030	094200	25785290	2860	2860	2860	2860	3
690	20231030	094100	25776710	2860	2855	2865	2855	706
691	20231030	094000	23761040	2860	2860	2860	2860	1
692	20231030	093900	23758180	2865	2865	2865	2855	225
693	20231030	093800	23114775	2865	2865	2865	2865	10
694	20231030	093700	23086125	2865	2865	2865	2860	82
695	20231030	093600	22851530	2865	2870	2870	2860	44
696	20231030	093500	22725595	2865	2855	2865	2850	3495
697	20231030	093400	12742120	2855	2855	2855	2855	64
698	20231030	093300	12559400	2855	2855	2855	2855	1
699	20231030	093200	12556545	2855	2855	2855	2855	254
700	20231030	093100	11831375	2855	2855	2855	2855	3
701	20231030	093000	11822810	2855	2855	2855	2855	90
702	20231030	092900	11565860	2855	2855	2855	2855	547
703	20231030	092800	10004175	2855	2855	2855	2855	53
704	20231030	092700	9852860	2855	2855	2855	2855	69
705	20231030	092600	9655865	2850	2850	2850	2850	0
706	20231030	092500	9655865	2850	2855	2855	2850	374
707	20231030	092400	8588125	2850	2850	2850	2850	1
708	20231030	092300	8585275	2850	2850	2850	2850	0
709	20231030	092200	8585275	2850	2845	2850	2845	162
710	20231030	092100	8123610	2845	2845	2845	2845	46
711	20231030	092000	7992740	2845	2860	2860	2845	77
712	20231030	091900	7772670	2845	2850	2860	2845	10
713	20231030	091800	7744185	2860	2860	2860	2860	1
714	20231030	091700	7741325	2845	2845	2845	2845	6
715	20231030	091600	7724255	2845	2855	2860	2845	314
716	20231030	091500	6828530	2855	2865	2865	2855	3
717	20231030	091400	6819945	2865	2865	2865	2865	2
718	20231030	091300	6814215	2865	2865	2865	2855	5
719	20231030	091200	6799900	2865	2865	2865	2855	752
720	20231030	091100	4649100	2865	2870	2870	2865	106
721	20231030	091000	4345395	2875	2870	2875	2870	6
722	20231030	090900	4328150	2890	2890	2890	2890	3
723	20231030	090800	4319480	2890	2890	2890	2890	11
724	20231030	090700	4287690	2890	2890	2890	2890	0
725	20231030	090600	4287690	2890	2890	2895	2890	12
726	20231030	090500	4252960	2890	2880	2890	2880	500
727	20231030	090400	2808640	2865	2865	2865	2865	5
728	20231030	090300	2794315	2865	2865	2865	2865	1
729	20231030	090200	2791450	2860	2860	2890	2860	90
730	20231030	090100	2533960	2860	2860	2860	2860	233
731	20231030	090000	1867580	2860	2860	2860	2860	653