KissMeData/282720/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205700	834327140	12710	12710	12710	12710	2507
3	20231030	205600	834327140	12710	12710	12710	12710	0
4	20231030	205500	834327140	12710	12710	12710	12710	0
5	20231030	205400	834327140	12710	12710	12710	12710	0
6	20231030	205300	834327140	12710	12710	12710	12710	0
7	20231030	205200	834327140	12710	12710	12710	12710	0
8	20231030	205100	834327140	12710	12710	12710	12710	0
9	20231030	205000	834327140	12710	12710	12710	12710	0
10	20231030	204900	834327140	12710	12710	12710	12710	0
11	20231030	204800	834327140	12710	12710	12710	12710	0
12	20231030	204700	834327140	12710	12710	12710	12710	0
13	20231030	204600	834327140	12710	12710	12710	12710	0
14	20231030	204500	834327140	12710	12710	12710	12710	0
15	20231030	204400	834327140	12710	12710	12710	12710	0
16	20231030	204300	834327140	12710	12710	12710	12710	0
17	20231030	204200	834327140	12710	12710	12710	12710	0
18	20231030	204100	834327140	12710	12710	12710	12710	0
19	20231030	204000	834327140	12710	12710	12710	12710	0
20	20231030	203900	834327140	12710	12710	12710	12710	0
21	20231030	203800	834327140	12710	12710	12710	12710	0
22	20231030	203700	834327140	12710	12710	12710	12710	0
23	20231030	203600	834327140	12710	12710	12710	12710	0
24	20231030	203500	834327140	12710	12710	12710	12710	0
25	20231030	203400	834327140	12710	12710	12710	12710	0
26	20231030	203300	834327140	12710	12710	12710	12710	0
27	20231030	203200	834327140	12710	12710	12710	12710	0
28	20231030	203100	834327140	12710	12710	12710	12710	0
29	20231030	203000	834327140	12710	12710	12710	12710	0
30	20231030	202900	834327140	12710	12710	12710	12710	0
31	20231030	202800	834327140	12710	12710	12710	12710	0
32	20231030	202700	834327140	12710	12710	12710	12710	2507
33	20231030	202600	834327140	12710	12710	12710	12710	0
34	20231030	202500	834327140	12710	12710	12710	12710	0
35	20231030	202400	834327140	12710	12710	12710	12710	0
36	20231030	202300	834327140	12710	12710	12710	12710	0
37	20231030	202200	834327140	12710	12710	12710	12710	0
38	20231030	202100	834327140	12710	12710	12710	12710	0
39	20231030	202000	834327140	12710	12710	12710	12710	0
40	20231030	201900	834327140	12710	12710	12710	12710	0
41	20231030	201800	834327140	12710	12710	12710	12710	0
42	20231030	201700	834327140	12710	12710	12710	12710	0
43	20231030	201600	834327140	12710	12710	12710	12710	0
44	20231030	201500	834327140	12710	12710	12710	12710	0
45	20231030	201400	834327140	12710	12710	12710	12710	0
46	20231030	201300	834327140	12710	12710	12710	12710	0
47	20231030	201200	834327140	12710	12710	12710	12710	0
48	20231030	201100	834327140	12710	12710	12710	12710	0
49	20231030	201000	834327140	12710	12710	12710	12710	0
50	20231030	200900	834327140	12710	12710	12710	12710	0
51	20231030	200800	834327140	12710	12710	12710	12710	0
52	20231030	200700	834327140	12710	12710	12710	12710	0
53	20231030	200600	834327140	12710	12710	12710	12710	0
54	20231030	200500	834327140	12710	12710	12710	12710	0
55	20231030	200400	834327140	12710	12710	12710	12710	0
56	20231030	200300	834327140	12710	12710	12710	12710	0
57	20231030	200200	834327140	12710	12710	12710	12710	0
58	20231030	200100	834327140	12710	12710	12710	12710	0
59	20231030	200000	834327140	12710	12710	12710	12710	0
60	20231030	195900	834327140	12710	12710	12710	12710	0
61	20231030	195800	834327140	12710	12710	12710	12710	0
62	20231030	195700	834327140	12710	12710	12710	12710	2507
63	20231030	195600	834327140	12710	12710	12710	12710	0
64	20231030	195500	834327140	12710	12710	12710	12710	0
65	20231030	195400	834327140	12710	12710	12710	12710	0
66	20231030	195300	834327140	12710	12710	12710	12710	0
67	20231030	195200	834327140	12710	12710	12710	12710	0
68	20231030	195100	834327140	12710	12710	12710	12710	0
69	20231030	195000	834327140	12710	12710	12710	12710	0
70	20231030	194900	834327140	12710	12710	12710	12710	0
71	20231030	194800	834327140	12710	12710	12710	12710	0
72	20231030	194700	834327140	12710	12710	12710	12710	0
73	20231030	194600	834327140	12710	12710	12710	12710	0
74	20231030	194500	834327140	12710	12710	12710	12710	0
75	20231030	194400	834327140	12710	12710	12710	12710	0
76	20231030	194300	834327140	12710	12710	12710	12710	0
77	20231030	194200	834327140	12710	12710	12710	12710	0
78	20231030	194100	834327140	12710	12710	12710	12710	0
79	20231030	194000	834327140	12710	12710	12710	12710	0
80	20231030	193900	834327140	12710	12710	12710	12710	0
81	20231030	193800	834327140	12710	12710	12710	12710	0
82	20231030	193700	834327140	12710	12710	12710	12710	0
83	20231030	193600	834327140	12710	12710	12710	12710	0
84	20231030	193500	834327140	12710	12710	12710	12710	0
85	20231030	193400	834327140	12710	12710	12710	12710	0
86	20231030	193300	834327140	12710	12710	12710	12710	0
87	20231030	193200	834327140	12710	12710	12710	12710	0
88	20231030	193100	834327140	12710	12710	12710	12710	0
89	20231030	193000	834327140	12710	12710	12710	12710	0
90	20231030	192900	834327140	12710	12710	12710	12710	0
91	20231030	192800	834327140	12710	12710	12710	12710	0
92	20231030	192700	834327140	12710	12710	12710	12710	2507
93	20231030	192600	834327140	12710	12710	12710	12710	0
94	20231030	192500	834327140	12710	12710	12710	12710	0
95	20231030	192400	834327140	12710	12710	12710	12710	0
96	20231030	192300	834327140	12710	12710	12710	12710	0
97	20231030	192200	834327140	12710	12710	12710	12710	0
98	20231030	192100	834327140	12710	12710	12710	12710	0
99	20231030	192000	834327140	12710	12710	12710	12710	0
100	20231030	191900	834327140	12710	12710	12710	12710	0
101	20231030	191800	834327140	12710	12710	12710	12710	0
102	20231030	191700	834327140	12710	12710	12710	12710	0
103	20231030	191600	834327140	12710	12710	12710	12710	0
104	20231030	191500	834327140	12710	12710	12710	12710	0
105	20231030	191400	834327140	12710	12710	12710	12710	0
106	20231030	191300	834327140	12710	12710	12710	12710	0
107	20231030	191200	834327140	12710	12710	12710	12710	0
108	20231030	191100	834327140	12710	12710	12710	12710	0
109	20231030	191000	834327140	12710	12710	12710	12710	0
110	20231030	190900	834327140	12710	12710	12710	12710	0
111	20231030	190800	834327140	12710	12710	12710	12710	0
112	20231030	190700	834327140	12710	12710	12710	12710	0
113	20231030	190600	834327140	12710	12710	12710	12710	0
114	20231030	190500	834327140	12710	12710	12710	12710	0
115	20231030	190400	834327140	12710	12710	12710	12710	0
116	20231030	190300	834327140	12710	12710	12710	12710	0
117	20231030	190200	834327140	12710	12710	12710	12710	0
118	20231030	190100	834327140	12710	12710	12710	12710	0
119	20231030	190000	834327140	12710	12710	12710	12710	0
120	20231030	185900	834327140	12710	12710	12710	12710	0
121	20231030	185800	834327140	12710	12710	12710	12710	0
122	20231030	185700	834327140	12710	12710	12710	12710	2507
123	20231030	185600	834327140	12710	12710	12710	12710	0
124	20231030	185500	834327140	12710	12710	12710	12710	0
125	20231030	185400	834327140	12710	12710	12710	12710	0
126	20231030	185300	834327140	12710	12710	12710	12710	0
127	20231030	185200	834327140	12710	12710	12710	12710	0
128	20231030	185100	834327140	12710	12710	12710	12710	0
129	20231030	185000	834327140	12710	12710	12710	12710	0
130	20231030	184900	834327140	12710	12710	12710	12710	0
131	20231030	184800	834327140	12710	12710	12710	12710	0
132	20231030	184700	834327140	12710	12710	12710	12710	0
133	20231030	184600	834327140	12710	12710	12710	12710	0
134	20231030	184500	834327140	12710	12710	12710	12710	0
135	20231030	184400	834327140	12710	12710	12710	12710	0
136	20231030	184300	834327140	12710	12710	12710	12710	0
137	20231030	184200	834327140	12710	12710	12710	12710	0
138	20231030	184100	834327140	12710	12710	12710	12710	0
139	20231030	184000	834327140	12710	12710	12710	12710	0
140	20231030	183900	834327140	12710	12710	12710	12710	0
141	20231030	183800	834327140	12710	12710	12710	12710	0
142	20231030	183700	834327140	12710	12710	12710	12710	0
143	20231030	183600	834327140	12710	12710	12710	12710	0
144	20231030	183500	834327140	12710	12710	12710	12710	0
145	20231030	183400	834327140	12710	12710	12710	12710	0
146	20231030	183300	834327140	12710	12710	12710	12710	0
147	20231030	183200	834327140	12710	12710	12710	12710	0
148	20231030	183100	834327140	12710	12710	12710	12710	0
149	20231030	183000	834327140	12710	12710	12710	12710	0
150	20231030	182900	834327140	12710	12710	12710	12710	0
151	20231030	182800	834327140	12710	12710	12710	12710	0
152	20231030	182700	834327140	12710	12710	12710	12710	2507
153	20231030	182600	834327140	12710	12710	12710	12710	0
154	20231030	182500	834327140	12710	12710	12710	12710	0
155	20231030	182400	834327140	12710	12710	12710	12710	0
156	20231030	182300	834327140	12710	12710	12710	12710	0
157	20231030	182200	834327140	12710	12710	12710	12710	0
158	20231030	182100	834327140	12710	12710	12710	12710	0
159	20231030	182000	834327140	12710	12710	12710	12710	0
160	20231030	181900	834327140	12710	12710	12710	12710	0
161	20231030	181800	834327140	12710	12710	12710	12710	0
162	20231030	181700	834327140	12710	12710	12710	12710	0
163	20231030	181600	834327140	12710	12710	12710	12710	0
164	20231030	181500	834327140	12710	12710	12710	12710	0
165	20231030	181400	834327140	12710	12710	12710	12710	0
166	20231030	181300	834327140	12710	12710	12710	12710	0
167	20231030	181200	834327140	12710	12710	12710	12710	0
168	20231030	181100	834327140	12710	12710	12710	12710	0
169	20231030	181000	834327140	12710	12710	12710	12710	0
170	20231030	180900	834327140	12710	12710	12710	12710	0
171	20231030	180800	834327140	12710	12710	12710	12710	0
172	20231030	180700	834327140	12710	12710	12710	12710	0
173	20231030	180600	834327140	12710	12710	12710	12710	0
174	20231030	180500	834327140	12710	12710	12710	12710	0
175	20231030	180400	834327140	12710	12710	12710	12710	0
176	20231030	180300	834327140	12710	12710	12710	12710	0
177	20231030	180200	834327140	12710	12710	12710	12710	0
178	20231030	180100	834327140	12710	12710	12710	12710	0
179	20231030	180000	834327140	12710	12710	12710	12710	0
180	20231030	175900	834327140	12710	12710	12710	12710	0
181	20231030	175800	834327140	12710	12710	12710	12710	0
182	20231030	175700	834327140	12710	12710	12710	12710	2507
183	20231030	175600	834327140	12710	12710	12710	12710	0
184	20231030	175500	834327140	12710	12710	12710	12710	0
185	20231030	175400	834327140	12710	12710	12710	12710	0
186	20231030	175300	834327140	12710	12710	12710	12710	0
187	20231030	175200	834327140	12710	12710	12710	12710	0
188	20231030	175100	834327140	12710	12710	12710	12710	0
189	20231030	175000	834327140	12710	12710	12710	12710	0
190	20231030	174900	834327140	12710	12710	12710	12710	0
191	20231030	174800	834327140	12710	12710	12710	12710	0
192	20231030	174700	834327140	12710	12710	12710	12710	0
193	20231030	174600	834327140	12710	12710	12710	12710	0
194	20231030	174500	834327140	12710	12710	12710	12710	0
195	20231030	174400	834327140	12710	12710	12710	12710	0
196	20231030	174300	834327140	12710	12710	12710	12710	0
197	20231030	174200	834327140	12710	12710	12710	12710	0
198	20231030	174100	834327140	12710	12710	12710	12710	0
199	20231030	174000	834327140	12710	12710	12710	12710	0
200	20231030	173900	834327140	12710	12710	12710	12710	0
201	20231030	173800	834327140	12710	12710	12710	12710	0
202	20231030	173700	834327140	12710	12710	12710	12710	0
203	20231030	173600	834327140	12710	12710	12710	12710	0
204	20231030	173500	834327140	12710	12710	12710	12710	0
205	20231030	173400	834327140	12710	12710	12710	12710	0
206	20231030	173300	834327140	12710	12710	12710	12710	0
207	20231030	173200	834327140	12710	12710	12710	12710	0
208	20231030	173100	834327140	12710	12710	12710	12710	0
209	20231030	173000	834327140	12710	12710	12710	12710	0
210	20231030	172900	834327140	12710	12710	12710	12710	0
211	20231030	172800	834327140	12710	12710	12710	12710	0
212	20231030	172700	834327140	12710	12710	12710	12710	2507
213	20231030	172600	834327140	12710	12710	12710	12710	0
214	20231030	172500	834327140	12710	12710	12710	12710	0
215	20231030	172400	834327140	12710	12710	12710	12710	0
216	20231030	172300	834327140	12710	12710	12710	12710	0
217	20231030	172200	834327140	12710	12710	12710	12710	0
218	20231030	172100	834327140	12710	12710	12710	12710	0
219	20231030	172000	834327140	12710	12710	12710	12710	0
220	20231030	171900	834327140	12710	12710	12710	12710	0
221	20231030	171800	834327140	12710	12710	12710	12710	0
222	20231030	171700	834327140	12710	12710	12710	12710	0
223	20231030	171600	834327140	12710	12710	12710	12710	0
224	20231030	171500	834327140	12710	12710	12710	12710	0
225	20231030	171400	834327140	12710	12710	12710	12710	0
226	20231030	171300	834327140	12710	12710	12710	12710	0
227	20231030	171200	834327140	12710	12710	12710	12710	0
228	20231030	171100	834327140	12710	12710	12710	12710	0
229	20231030	171000	834327140	12710	12710	12710	12710	0
230	20231030	170900	834327140	12710	12710	12710	12710	0
231	20231030	170800	834327140	12710	12710	12710	12710	0
232	20231030	170700	834327140	12710	12710	12710	12710	0
233	20231030	170600	834327140	12710	12710	12710	12710	0
234	20231030	170500	834327140	12710	12710	12710	12710	0
235	20231030	170400	834327140	12710	12710	12710	12710	0
236	20231030	170300	834327140	12710	12710	12710	12710	0
237	20231030	170200	834327140	12710	12710	12710	12710	0
238	20231030	170100	834327140	12710	12710	12710	12710	0
239	20231030	170000	834327140	12710	12710	12710	12710	0
240	20231030	165900	834327140	12710	12710	12710	12710	0
241	20231030	165800	834327140	12710	12710	12710	12710	0
242	20231030	165700	834327140	12710	12710	12710	12710	2507
243	20231030	165600	834327140	12710	12710	12710	12710	0
244	20231030	165500	834327140	12710	12710	12710	12710	0
245	20231030	165400	834327140	12710	12710	12710	12710	0
246	20231030	165300	834327140	12710	12710	12710	12710	0
247	20231030	165200	834327140	12710	12710	12710	12710	0
248	20231030	165100	834327140	12710	12710	12710	12710	0
249	20231030	165000	834327140	12710	12710	12710	12710	0
250	20231030	164900	834327140	12710	12710	12710	12710	0
251	20231030	164800	834327140	12710	12710	12710	12710	0
252	20231030	164700	834327140	12710	12710	12710	12710	0
253	20231030	164600	834327140	12710	12710	12710	12710	0
254	20231030	164500	834327140	12710	12710	12710	12710	0
255	20231030	164400	834327140	12710	12710	12710	12710	0
256	20231030	164300	834327140	12710	12710	12710	12710	0
257	20231030	164200	834327140	12710	12710	12710	12710	0
258	20231030	164100	834327140	12710	12710	12710	12710	0
259	20231030	164000	834327140	12710	12710	12710	12710	0
260	20231030	163900	834327140	12710	12710	12710	12710	0
261	20231030	163800	834327140	12710	12710	12710	12710	0
262	20231030	163700	834327140	12710	12710	12710	12710	0
263	20231030	163600	834327140	12710	12710	12710	12710	0
264	20231030	163500	834327140	12710	12710	12710	12710	0
265	20231030	163400	834327140	12710	12710	12710	12710	0
266	20231030	163300	834327140	12710	12710	12710	12710	0
267	20231030	163200	834327140	12710	12710	12710	12710	0
268	20231030	163100	834327140	12710	12710	12710	12710	0
269	20231030	163000	834327140	12710	12710	12710	12710	0
270	20231030	162900	834327140	12710	12710	12710	12710	0
271	20231030	162800	834327140	12710	12710	12710	12710	0
272	20231030	162700	834327140	12710	12710	12710	12710	2507
273	20231030	162600	834327140	12710	12710	12710	12710	0
274	20231030	162500	834327140	12710	12710	12710	12710	0
275	20231030	162400	834327140	12710	12710	12710	12710	0
276	20231030	162300	834327140	12710	12710	12710	12710	0
277	20231030	162200	834327140	12710	12710	12710	12710	0
278	20231030	162100	834327140	12710	12710	12710	12710	0
279	20231030	162000	834327140	12710	12710	12710	12710	0
280	20231030	161900	834327140	12710	12710	12710	12710	0
281	20231030	161800	834327140	12710	12710	12710	12710	0
282	20231030	161700	834327140	12710	12710	12710	12710	0
283	20231030	161600	834327140	12710	12710	12710	12710	0
284	20231030	161500	834327140	12710	12710	12710	12710	0
285	20231030	161400	834327140	12710	12710	12710	12710	0
286	20231030	161300	834327140	12710	12710	12710	12710	0
287	20231030	161200	834327140	12710	12710	12710	12710	0
288	20231030	161100	834327140	12710	12710	12710	12710	0
289	20231030	161000	834327140	12710	12710	12710	12710	0
290	20231030	160900	834327140	12710	12710	12710	12710	0
291	20231030	160800	834327140	12710	12710	12710	12710	0
292	20231030	160700	834327140	12710	12710	12710	12710	0
293	20231030	160600	834327140	12710	12710	12710	12710	0
294	20231030	160500	834327140	12710	12710	12710	12710	0
295	20231030	160400	834327140	12710	12710	12710	12710	0
296	20231030	160300	834327140	12710	12710	12710	12710	0
297	20231030	160200	834327140	12710	12710	12710	12710	0
298	20231030	160100	834327140	12710	12710	12710	12710	0
299	20231030	160000	834327140	12710	12710	12710	12710	0
300	20231030	155900	834327140	12710	12710	12710	12710	0
301	20231030	155800	834327140	12710	12710	12710	12710	0
302	20231030	155700	834327140	12710	12710	12710	12710	2507
303	20231030	155600	834327140	12710	12710	12710	12710	0
304	20231030	155500	834327140	12710	12710	12710	12710	0
305	20231030	155400	834327140	12710	12710	12710	12710	0
306	20231030	155300	834327140	12710	12710	12710	12710	0
307	20231030	155200	834327140	12710	12710	12710	12710	0
308	20231030	155100	834327140	12710	12710	12710	12710	0
309	20231030	155000	834327140	12710	12710	12710	12710	0
310	20231030	154900	834327140	12710	12710	12710	12710	0
311	20231030	154800	834327140	12710	12710	12710	12710	0
312	20231030	154700	834327140	12710	12710	12710	12710	0
313	20231030	154600	834327140	12710	12710	12710	12710	0
314	20231030	154500	834327140	12710	12710	12710	12710	0
315	20231030	154400	834327140	12710	12710	12710	12710	0
316	20231030	154300	834327140	12710	12710	12710	12710	0
317	20231030	154200	834327140	12710	12710	12710	12710	0
318	20231030	154100	834327140	12710	12710	12710	12710	0
319	20231030	154000	834327140	12710	12710	12710	12710	0
320	20231030	153900	834327140	12710	12710	12710	12710	0
321	20231030	153800	834327140	12710	12710	12710	12710	0
322	20231030	153700	834327140	12710	12710	12710	12710	0
323	20231030	153600	834327140	12710	12710	12710	12710	0
324	20231030	153500	834327140	12710	12710	12710	12710	0
325	20231030	153400	834327140	12710	12710	12710	12710	0
326	20231030	153300	834327140	12710	12710	12710	12710	0
327	20231030	153200	834327140	12710	12710	12710	12710	0
328	20231030	153100	834327140	12710	12710	12710	12710	0
329	20231030	153000	834327140	12710	12710	12710	12710	2507
330	20231030	152900	802463170	12650	12650	12650	12650	0
331	20231030	152800	802463170	12650	12650	12650	12650	0
332	20231030	152700	802463170	12650	12650	12650	12650	0
333	20231030	152600	802463170	12650	12650	12650	12650	0
334	20231030	152500	802463170	12650	12650	12650	12650	0
335	20231030	152400	802463170	12650	12650	12650	12650	0
336	20231030	152300	802463170	12650	12650	12650	12650	0
337	20231030	152200	802463170	12650	12650	12650	12650	0
338	20231030	152100	802463170	12650	12650	12650	12650	0
339	20231030	152000	802463170	12650	12650	12650	12650	0
340	20231030	151900	802463170	12650	12640	12650	12600	24
341	20231030	151800	802160220	12650	12640	12660	12640	238
342	20231030	151700	799149320	12610	12540	12610	12540	587
343	20231030	151600	791757660	12570	12510	12570	12510	130
344	20231030	151500	790125770	12540	12540	12540	12540	0
345	20231030	151400	790125770	12540	12530	12540	12530	154
346	20231030	151300	788194900	12520	12520	12520	12520	30
347	20231030	151200	787819300	12510	12510	12510	12510	124
348	20231030	151100	786268060	12470	12480	12480	12470	364
349	20231030	151000	781726090	12530	12530	12530	12530	7
350	20231030	150900	781638380	12490	12490	12490	12480	210
351	20231030	150800	779016860	12490	12510	12510	12490	480
352	20231030	150700	773018770	12500	12510	12510	12500	57
353	20231030	150600	772306120	12500	12500	12500	12500	270
354	20231030	150500	768931120	12500	12500	12500	12500	49
355	20231030	150400	768318620	12500	12500	12500	12500	18
356	20231030	150300	768093620	12500	12500	12500	12500	138
357	20231030	150200	766368620	12500	12520	12530	12500	605
358	20231030	150100	758803960	12520	12520	12520	12520	382
359	20231030	150000	754021320	12530	12530	12530	12530	5
360	20231030	145900	753958670	12530	12530	12530	12530	402
361	20231030	145800	748921610	12540	12530	12540	12500	32
362	20231030	145700	748521280	12530	12530	12530	12530	0
363	20231030	145600	748521280	12530	12530	12530	12530	0
364	20231030	145500	748521280	12530	12530	12530	12530	3
365	20231030	145400	748483690	12530	12530	12530	12530	291
366	20231030	145300	744837460	12560	12510	12560	12500	136
367	20231030	145200	743135670	12560	12560	12570	12560	92
368	20231030	145100	741980140	12560	12560	12560	12560	9
369	20231030	145000	741867100	12560	12500	12560	12500	66
370	20231030	144900	741041320	12500	12500	12500	12490	18
371	20231030	144800	740816470	12490	12490	12500	12490	223
372	20231030	144700	738031070	12500	12500	12500	12500	5
373	20231030	144600	737968570	12500	12510	12510	12500	113
374	20231030	144500	736556060	12510	12510	12510	12510	0
375	20231030	144400	736556060	12510	12520	12520	12510	40
376	20231030	144300	736055270	12510	12510	12510	12510	2
377	20231030	144200	736030250	12510	12520	12520	12510	101
378	20231030	144100	734766620	12510	12510	12510	12510	0
379	20231030	144000	734766620	12510	12510	12510	12510	5
380	20231030	143900	734704070	12510	12510	12510	12510	20
381	20231030	143800	734453870	12500	12500	12500	12500	0
382	20231030	143700	734453870	12500	12500	12500	12500	0
383	20231030	143600	734453870	12500	12500	12500	12500	0
384	20231030	143500	734453870	12500	12520	12520	12500	18
385	20231030	143400	734228790	12500	12560	12560	12500	79
386	20231030	143300	733240470	12560	12560	12560	12560	0
387	20231030	143200	733240470	12560	12580	12580	12560	506
388	20231030	143100	726876030	12580	12580	12580	12580	0
389	20231030	143000	726876030	12580	12580	12580	12580	68
390	20231030	142900	726020590	12570	12570	12570	12570	339
391	20231030	142800	721759360	12560	12560	12560	12560	0
392	20231030	142700	721759360	12560	12560	12560	12560	10
393	20231030	142600	721633760	12560	12530	12560	12530	24
394	20231030	142500	721332770	12530	12530	12530	12530	0
395	20231030	142400	721332770	12530	12530	12530	12530	0
396	20231030	142300	721332770	12530	12530	12530	12530	0
397	20231030	142200	721332770	12530	12550	12550	12530	4
398	20231030	142100	721282620	12490	12490	12490	12490	0
399	20231030	142000	721282620	12490	12490	12490	12490	0
400	20231030	141900	721282620	12490	12490	12490	12490	4
401	20231030	141800	721232660	12490	12490	12490	12490	0
402	20231030	141700	721232660	12490	12480	12490	12470	226
403	20231030	141600	718411380	12490	12490	12490	12490	95
404	20231030	141500	717224830	12490	12490	12490	12490	1
405	20231030	141400	717212340	12490	12490	12490	12490	2
406	20231030	141300	717187360	12500	12500	12500	12500	47
407	20231030	141200	716599860	12500	12510	12510	12500	20
408	20231030	141100	716349760	12510	12510	12510	12510	20
409	20231030	141000	716099560	12510	12510	12510	12510	1
410	20231030	140900	716087050	12520	12520	12520	12520	1
411	20231030	140800	716074530	12510	12510	12510	12510	29
412	20231030	140700	715711740	12500	12520	12520	12500	151
413	20231030	140600	713824210	12510	12550	12550	12510	861
414	20231030	140500	703022900	12560	12580	12580	12560	446
415	20231030	140400	697414520	12590	12590	12590	12590	0
416	20231030	140300	697414520	12590	12590	12590	12590	0
417	20231030	140200	697414520	12590	12590	12590	12590	1
418	20231030	140100	697401930	12580	12580	12580	12580	0
419	20231030	140000	697401930	12580	12580	12580	12580	11
420	20231030	135900	697263550	12580	12580	12580	12580	55
421	20231030	135800	696571650	12600	12600	12600	12600	0
422	20231030	135700	696571650	12600	12600	12600	12600	0
423	20231030	135600	696571650	12600	12600	12600	12600	22
424	20231030	135500	696294450	12600	12600	12600	12600	0
425	20231030	135400	696294450	12600	12600	12600	12600	0
426	20231030	135300	696294450	12600	12600	12600	12600	20
427	20231030	135200	696042450	12600	12590	12600	12590	58
428	20231030	135100	695311750	12600	12600	12600	12600	1
429	20231030	135000	695299150	12600	12600	12600	12600	10
430	20231030	134900	695173150	12600	12600	12600	12600	0
431	20231030	134800	695173150	12600	12600	12600	12600	0
432	20231030	134700	695173150	12600	12600	12600	12600	0
433	20231030	134600	695173150	12600	12600	12600	12600	0
434	20231030	134500	695173150	12600	12600	12600	12600	0
435	20231030	134400	695173150	12600	12600	12600	12600	146
436	20231030	134300	693333550	12600	12600	12600	12600	1
437	20231030	134200	693320950	12530	12530	12530	12530	2
438	20231030	134100	693295890	12500	12510	12510	12500	39
439	20231030	134000	692808340	12510	12520	12520	12510	7
440	20231030	133900	692720760	12500	12520	12520	12500	917
441	20231030	133800	681253240	12530	12560	12560	12530	65
442	20231030	133700	680438070	12570	12570	12570	12570	31
443	20231030	133600	680048400	12580	12590	12590	12580	581
444	20231030	133500	672739380	12590	12590	12590	12590	23
445	20231030	133400	672449810	12600	12600	12600	12600	100
446	20231030	133300	671189810	12600	12600	12600	12600	0
447	20231030	133200	671189810	12600	12600	12600	12600	274
448	20231030	133100	667737410	12600	12610	12610	12590	362
449	20231030	133000	663177150	12620	12640	12640	12620	105
450	20231030	132900	661850050	12650	12650	12650	12650	0
451	20231030	132800	661850050	12650	12650	12650	12650	59
452	20231030	132700	661103700	12670	12670	12670	12670	0
453	20231030	132600	661103700	12670	12670	12670	12670	100
454	20231030	132500	659836700	12670	12670	12670	12670	1
455	20231030	132400	659824030	12670	12670	12670	12670	50
456	20231030	132300	659190530	12670	12680	12680	12670	90
457	20231030	132200	658049370	12700	12700	12700	12700	6
458	20231030	132100	657973170	12710	12700	12710	12700	20
459	20231030	132000	657719160	12710	12670	12710	12670	986
460	20231030	131900	645197930	12670	12670	12670	12670	35
461	20231030	131800	644754480	12660	12660	12660	12660	53
462	20231030	131700	644083500	12660	12620	12660	12620	1302
463	20231030	131600	627634980	12610	12540	12610	12540	3910
464	20231030	131500	578522330	12540	12540	12540	12540	1
465	20231030	131400	578509790	12540	12540	12540	12540	1
466	20231030	131300	578497250	12540	12540	12540	12540	2
467	20231030	131200	578472170	12540	12540	12540	12540	1
468	20231030	131100	578459630	12530	12540	12540	12530	6
469	20231030	131000	578384420	12540	12540	12540	12540	14
470	20231030	130900	578208860	12550	12550	12550	12550	126
471	20231030	130800	576627560	12550	12550	12550	12550	30
472	20231030	130700	576251060	12550	12550	12550	12550	10
473	20231030	130600	576125560	12550	12550	12550	12550	0
474	20231030	130500	576125560	12550	12560	12560	12550	22
475	20231030	130400	575849260	12560	12560	12560	12560	13
476	20231030	130300	575685980	12560	12560	12560	12560	0
477	20231030	130200	575685980	12560	12520	12560	12520	474
478	20231030	130100	569737470	12520	12520	12530	12520	28
479	20231030	130000	569386660	12520	12520	12520	12520	222
480	20231030	125900	566607220	12520	12520	12520	12520	0
481	20231030	125800	566607220	12520	12520	12520	12520	13
482	20231030	125700	566444460	12520	12520	12520	12520	0
483	20231030	125600	566444460	12520	12520	12520	12520	0
484	20231030	125500	566444460	12520	12520	12520	12520	6
485	20231030	125400	566369340	12520	12520	12520	12520	0
486	20231030	125300	566369340	12520	12520	12520	12520	1
487	20231030	125200	566356820	12530	12530	12530	12530	0
488	20231030	125100	566356820	12530	12530	12530	12530	12
489	20231030	125000	566206460	12530	12460	12530	12450	145
490	20231030	124900	564400430	12460	12460	12460	12460	0
491	20231030	124800	564400430	12460	12460	12460	12460	17
492	20231030	124700	564188610	12460	12460	12460	12460	0
493	20231030	124600	564188610	12460	12460	12460	12460	0
494	20231030	124500	564188610	12460	12460	12460	12460	53
495	20231030	124400	563528230	12450	12530	12530	12450	206
496	20231030	124300	560960800	12530	12530	12530	12530	177
497	20231030	124200	558742990	12530	12530	12530	12530	0
498	20231030	124100	558742990	12530	12530	12530	12530	23
499	20231030	124000	558454800	12530	12540	12540	12530	67
500	20231030	123900	557614630	12550	12550	12550	12550	0
501	20231030	123800	557614630	12550	12550	12550	12550	34
502	20231030	123700	557187930	12550	12550	12550	12550	0
503	20231030	123600	557187930	12550	12550	12550	12550	41
504	20231030	123500	556673380	12550	12550	12550	12550	14
505	20231030	123400	556497680	12550	12540	12550	12540	132
506	20231030	123300	554841900	12540	12540	12540	12520	152
507	20231030	123200	552937300	12540	12540	12540	12540	50
508	20231030	123100	552310300	12540	12540	12540	12540	12
509	20231030	123000	552159820	12540	12540	12540	12540	0
510	20231030	122900	552159820	12540	12540	12540	12540	11
511	20231030	122800	552021880	12550	12550	12550	12550	280
512	20231030	122700	548507880	12550	12540	12550	12540	108
513	20231030	122600	547152540	12530	12530	12530	12530	2
514	20231030	122500	547127480	12520	12520	12520	12520	3
515	20231030	122400	547089920	12520	12480	12520	12480	21
516	20231030	122300	546827760	12480	12460	12480	12460	1723
517	20231030	122200	525343430	12460	12460	12460	12460	0
518	20231030	122100	525343430	12460	12460	12460	12460	0
519	20231030	122000	525343430	12460	12470	12470	12460	260
520	20231030	121900	522102630	12480	12480	12480	12480	3
521	20231030	121800	522065190	12470	12470	12470	12470	0
522	20231030	121700	522065190	12470	12470	12470	12470	21
523	20231030	121600	521803320	12480	12500	12500	12480	13
524	20231030	121500	521640940	12500	12500	12500	12500	41
525	20231030	121400	521128440	12500	12500	12500	12500	0
526	20231030	121300	521128440	12500	12500	12500	12500	0
527	20231030	121200	521128440	12500	12500	12500	12500	9
528	20231030	121100	521015940	12500	12500	12500	12500	26
529	20231030	121000	520690940	12510	12510	12510	12510	0
530	20231030	120900	520690940	12510	12510	12510	12510	0
531	20231030	120800	520690940	12510	12510	12510	12510	5
532	20231030	120700	520628390	12510	12510	12510	12510	2
533	20231030	120600	520603370	12520	12520	12520	12520	5
534	20231030	120500	520540770	12520	12520	12520	12520	1
535	20231030	120400	520528250	12480	12520	12520	12480	156
536	20231030	120300	518580850	12520	12520	12520	12520	3
537	20231030	120200	518543290	12520	12520	12520	12520	7
538	20231030	120100	518455650	12520	12510	12520	12510	103
539	20231030	120000	517166990	12510	12510	12510	12510	59
540	20231030	115900	516428900	12510	12500	12510	12500	204
541	20231030	115800	513876900	12500	12500	12500	12500	51
542	20231030	115700	513239400	12500	12500	12500	12500	0
543	20231030	115600	513239400	12500	12510	12510	12500	51
544	20231030	115500	512601880	12520	12520	12520	12520	10
545	20231030	115400	512476680	12500	12500	12500	12500	14
546	20231030	115300	512301680	12500	12520	12520	12500	156
547	20231030	115200	510351660	12490	12510	12510	12490	687
548	20231030	115100	501768920	12520	12520	12520	12520	174
549	20231030	115000	499590440	12520	12540	12540	12520	10
550	20231030	114900	499465140	12550	12550	12550	12550	1
551	20231030	114800	499452590	12540	12540	12540	12540	1
552	20231030	114700	499440050	12550	12550	12550	12550	15
553	20231030	114600	499251800	12550	12550	12550	12550	50
554	20231030	114500	498624300	12560	12560	12560	12560	44
555	20231030	114400	498071660	12550	12550	12550	12550	19
556	20231030	114300	497833210	12550	12550	12550	12550	0
557	20231030	114200	497833210	12550	12550	12550	12550	2
558	20231030	114100	497808110	12520	12520	12520	12520	0
559	20231030	114000	497808110	12520	12520	12520	12520	0
560	20231030	113900	497808110	12520	12520	12520	12520	4
561	20231030	113800	497758030	12520	12520	12520	12520	18
562	20231030	113700	497532670	12530	12530	12530	12530	15
563	20231030	113600	497344720	12520	12520	12520	12520	0
564	20231030	113500	497344720	12520	12520	12520	12520	0
565	20231030	113400	497344720	12520	12520	12520	12520	0
566	20231030	113300	497344720	12520	12520	12520	12520	0
567	20231030	113200	497344720	12520	12530	12530	12520	209
568	20231030	113100	494725960	12530	12530	12530	12530	318
569	20231030	113000	490741420	12530	12530	12530	12530	10
570	20231030	112900	490616120	12530	12530	12530	12530	5
571	20231030	112800	490553470	12530	12530	12530	12530	10
572	20231030	112700	490428170	12530	12530	12530	12530	4
573	20231030	112600	490378050	12530	12530	12530	12530	30
574	20231030	112500	490002150	12530	12530	12530	12530	88
575	20231030	112400	488899510	12530	12510	12530	12510	20
576	20231030	112300	488648930	12500	12500	12500	12500	139
577	20231030	112200	486911430	12510	12510	12510	12510	0
578	20231030	112100	486911430	12510	12510	12510	12510	48
579	20231030	112000	486310950	12510	12520	12520	12510	2
580	20231030	111900	486285920	12530	12530	12530	12530	100
581	20231030	111800	485032920	12530	12530	12530	12530	50
582	20231030	111700	484406420	12530	12530	12530	12530	0
583	20231030	111600	484406420	12530	12510	12530	12510	13
584	20231030	111500	484243730	12560	12560	12560	12560	0
585	20231030	111400	484243730	12560	12560	12560	12560	0
586	20231030	111300	484243730	12560	12540	12560	12540	2
587	20231030	111200	484218630	12510	12520	12520	12510	300
588	20231030	111100	480465360	12560	12560	12560	12560	300
589	20231030	111000	476697360	12510	12560	12560	12510	575
590	20231030	110900	469487510	12580	12580	12580	12580	0
591	20231030	110800	469487510	12580	12580	12580	12560	131
592	20231030	110700	467841470	12570	12570	12570	12570	35
593	20231030	110600	467401520	12570	12580	12580	12570	2
594	20231030	110500	467376370	12580	12580	12580	12580	45
595	20231030	110400	466810270	12580	12580	12580	12580	5
596	20231030	110300	466747370	12580	12580	12580	12580	1154
597	20231030	110200	452230050	12580	12580	12580	12580	152
598	20231030	110100	450317890	12580	12580	12580	12570	52
599	20231030	110000	449664160	12580	12600	12600	12580	613
600	20231030	105900	441952350	12590	12550	12590	12550	37
601	20231030	105800	441486910	12550	12540	12550	12530	86
602	20231030	105700	440409190	12550	12540	12550	12540	58
603	20231030	105600	439681350	12520	12520	12520	12520	185
604	20231030	105500	437365150	12520	12520	12520	12520	2
605	20231030	105400	437340110	12510	12510	12510	12510	50
606	20231030	105300	436714610	12510	12520	12520	12510	807
607	20231030	105200	426610980	12520	12500	12530	12500	72
608	20231030	105100	425710750	12500	12490	12500	12490	141
609	20231030	105000	423948280	12480	12470	12480	12470	25
610	20231030	104900	423636430	12460	12460	12460	12460	0
611	20231030	104800	423636430	12460	12460	12460	12460	49
612	20231030	104700	423025890	12460	12460	12460	12460	0
613	20231030	104600	423025890	12460	12460	12460	12460	0
614	20231030	104500	423025890	12460	12470	12470	12460	383
615	20231030	104400	418253570	12480	12480	12480	12480	0
616	20231030	104300	418253570	12480	12480	12480	12480	0
617	20231030	104200	418253570	12480	12460	12480	12460	157
618	20231030	104100	416294300	12470	12470	12470	12470	1
619	20231030	104000	416281830	12470	12460	12470	12460	224
620	20231030	103900	413490770	12460	12460	12460	12460	2
621	20231030	103800	413465850	12460	12470	12470	12460	4
622	20231030	103700	413415990	12480	12420	12480	12420	31
623	20231030	103600	413030910	12410	12410	12410	12410	0
624	20231030	103500	413030910	12410	12410	12410	12410	100
625	20231030	103400	411789910	12410	12450	12450	12410	463
626	20231030	103300	406025600	12450	12470	12470	12450	238
627	20231030	103200	403058690	12470	12460	12500	12460	290
628	20231030	103100	399440070	12460	12460	12460	12460	182
629	20231030	103000	397172350	12460	12440	12460	12440	73
630	20231030	102900	396263540	12440	12440	12440	12430	142
631	20231030	102800	394497130	12450	12430	12450	12430	58
632	20231030	102700	393775370	12420	12410	12420	12410	49
633	20231030	102600	393166990	12400	12400	12400	12400	1
634	20231030	102500	393154590	12390	12390	12390	12390	0
635	20231030	102400	393154590	12390	12390	12390	12390	50
636	20231030	102300	392535090	12390	12420	12420	12390	354
637	20231030	102200	388146920	12420	12420	12420	12420	22
638	20231030	102100	387873680	12400	12400	12400	12400	50
639	20231030	102000	387253680	12390	12390	12390	12390	0
640	20231030	101900	387253680	12390	12390	12390	12390	0
641	20231030	101800	387253680	12390	12390	12390	12390	2
642	20231030	101700	387228900	12390	12400	12410	12390	480
643	20231030	101600	381276920	12400	12410	12410	12400	833
644	20231030	101500	370947340	12410	12410	12410	12410	0
645	20231030	101400	370947340	12410	12410	12410	12410	10
646	20231030	101300	370823240	12410	12410	12410	12410	1
647	20231030	101200	370810830	12420	12420	12420	12420	347
648	20231030	101100	366501090	12420	12420	12420	12410	237
649	20231030	101000	363557700	12410	12410	12410	12410	350
650	20231030	100900	359214200	12410	12410	12410	12410	2
651	20231030	100800	359189380	12400	12400	12400	12400	47
652	20231030	100700	358606580	12400	12400	12400	12400	13
653	20231030	100600	358445380	12390	12390	12390	12390	30
654	20231030	100500	358073680	12390	12390	12390	12390	80
655	20231030	100400	357082480	12390	12390	12390	12390	1
656	20231030	100300	357070090	12390	12390	12390	12390	6
657	20231030	100200	356995750	12390	12400	12400	12390	8
658	20231030	100100	356896590	12380	12380	12380	12380	0
659	20231030	100000	356896590	12380	12380	12380	12380	462
660	20231030	095900	351177030	12380	12380	12380	12380	113
661	20231030	095800	349778090	12390	12390	12390	12390	0
662	20231030	095700	349778090	12390	12390	12390	12390	10
663	20231030	095600	349654190	12380	12400	12400	12380	41
664	20231030	095500	349145810	12400	12390	12400	12390	22
665	20231030	095400	348873020	12390	12360	12390	12360	102
666	20231030	095300	347609270	12390	12370	12390	12370	1454
667	20231030	095200	329609080	12360	12350	12360	12350	33
668	20231030	095100	329201300	12350	12350	12350	12350	1
669	20231030	095000	329188950	12350	12350	12350	12350	136
670	20231030	094900	327509350	12350	12340	12350	12340	104
671	20231030	094800	326224990	12320	12350	12350	12320	146
672	20231030	094700	324423480	12350	12350	12350	12350	65
673	20231030	094600	323620730	12320	12320	12360	12310	47
674	20231030	094500	323041260	12320	12320	12330	12320	23
675	20231030	094400	322757890	12320	12330	12330	12320	301
676	20231030	094300	319049540	12330	12320	12330	12320	205
677	20231030	094200	316523890	12320	12340	12360	12320	608
678	20231030	094100	309032790	12320	12320	12320	12320	39
679	20231030	094000	308552310	12320	12330	12330	12320	195
680	20231030	093900	306148270	12340	12340	12340	12340	2
681	20231030	093800	306123590	12340	12340	12340	12340	2
682	20231030	093700	306098910	12360	12380	12380	12360	603
683	20231030	093600	298642970	12380	12390	12390	12380	11
684	20231030	093500	298506720	12390	12380	12390	12380	303
685	20231030	093400	294754560	12360	12380	12380	12360	200
686	20231030	093300	292280450	12380	12370	12380	12370	102
687	20231030	093200	291017700	12380	12360	12380	12360	254
688	20231030	093100	287874950	12320	12330	12360	12320	143
689	20231030	093000	286112540	12330	12330	12330	12330	3
690	20231030	092900	286075550	12380	12340	12380	12340	105
691	20231030	092800	284777920	12340	12320	12340	12320	40
692	20231030	092700	284285100	12330	12320	12330	12320	353
693	20231030	092600	279935880	12320	12330	12330	12320	585
694	20231030	092500	272725500	12340	12370	12390	12340	656
695	20231030	092400	264617180	12370	12380	12400	12370	36
696	20231030	092300	264171590	12380	12350	12380	12350	451
697	20231030	092200	258589110	12340	12390	12410	12340	451
698	20231030	092100	253000940	12400	12370	12400	12370	218
699	20231030	092000	250298810	12320	12270	12320	12270	196
700	20231030	091900	247888540	12270	12260	12270	12260	29
701	20231030	091800	247532850	12260	12250	12260	12250	175
702	20231030	091700	245389040	12250	12250	12250	12250	1419
703	20231030	091600	228006290	12250	12240	12260	12240	534
704	20231030	091500	221466230	12240	12200	12250	12190	1472
705	20231030	091400	203512410	12200	12230	12250	12190	5508
706	20231030	091300	136270280	12230	12300	12310	12230	1931
707	20231030	091200	112597990	12300	12370	12370	12300	32
708	20231030	091100	112203860	12380	12450	12450	12230	2749
709	20231030	091000	78326190	12450	12420	12450	12420	118
710	20231030	090900	76857120	12450	12490	12520	12450	624
711	20231030	090800	69065690	12520	12480	12520	12480	1368
712	20231030	090700	51951060	12470	12600	12600	12470	1927
713	20231030	090600	27742250	12590	12600	12600	12590	1044
714	20231030	090500	14592280	12600	12600	12600	12600	201
715	20231030	090400	12059680	12580	12580	12580	12580	0
716	20231030	090300	12059680	12580	12580	12580	12580	109
717	20231030	090200	10688460	12580	12570	12580	12570	48
718	20231030	090100	10085050	12570	12580	12580	12570	434
719	20231030	090000	4629180	12580	12670	12670	12580	367