KissMeData/144510/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202200	1962651050	29300	29300	29300	29300	822
3	20231030	202100	1962651050	29300	29300	29300	29300	0
4	20231030	202000	1962651050	29300	29300	29300	29300	0
5	20231030	201900	1962651050	29300	29300	29300	29300	0
6	20231030	201800	1962651050	29300	29300	29300	29300	0
7	20231030	201700	1962651050	29300	29300	29300	29300	0
8	20231030	201600	1962651050	29300	29300	29300	29300	0
9	20231030	201500	1962651050	29300	29300	29300	29300	0
10	20231030	201400	1962651050	29300	29300	29300	29300	0
11	20231030	201300	1962651050	29300	29300	29300	29300	0
12	20231030	201200	1962651050	29300	29300	29300	29300	0
13	20231030	201100	1962651050	29300	29300	29300	29300	0
14	20231030	201000	1962651050	29300	29300	29300	29300	0
15	20231030	200900	1962651050	29300	29300	29300	29300	0
16	20231030	200800	1962651050	29300	29300	29300	29300	0
17	20231030	200700	1962651050	29300	29300	29300	29300	0
18	20231030	200600	1962651050	29300	29300	29300	29300	0
19	20231030	200500	1962651050	29300	29300	29300	29300	0
20	20231030	200400	1962651050	29300	29300	29300	29300	0
21	20231030	200300	1962651050	29300	29300	29300	29300	0
22	20231030	200200	1962651050	29300	29300	29300	29300	0
23	20231030	200100	1962651050	29300	29300	29300	29300	0
24	20231030	200000	1962651050	29300	29300	29300	29300	0
25	20231030	195900	1962651050	29300	29300	29300	29300	0
26	20231030	195800	1962651050	29300	29300	29300	29300	0
27	20231030	195700	1962651050	29300	29300	29300	29300	0
28	20231030	195600	1962651050	29300	29300	29300	29300	0
29	20231030	195500	1962651050	29300	29300	29300	29300	0
30	20231030	195400	1962651050	29300	29300	29300	29300	0
31	20231030	195300	1962651050	29300	29300	29300	29300	0
32	20231030	195200	1962651050	29300	29300	29300	29300	822
33	20231030	195100	1962651050	29300	29300	29300	29300	0
34	20231030	195000	1962651050	29300	29300	29300	29300	0
35	20231030	194900	1962651050	29300	29300	29300	29300	0
36	20231030	194800	1962651050	29300	29300	29300	29300	0
37	20231030	194700	1962651050	29300	29300	29300	29300	0
38	20231030	194600	1962651050	29300	29300	29300	29300	0
39	20231030	194500	1962651050	29300	29300	29300	29300	0
40	20231030	194400	1962651050	29300	29300	29300	29300	0
41	20231030	194300	1962651050	29300	29300	29300	29300	0
42	20231030	194200	1962651050	29300	29300	29300	29300	0
43	20231030	194100	1962651050	29300	29300	29300	29300	0
44	20231030	194000	1962651050	29300	29300	29300	29300	0
45	20231030	193900	1962651050	29300	29300	29300	29300	0
46	20231030	193800	1962651050	29300	29300	29300	29300	0
47	20231030	193700	1962651050	29300	29300	29300	29300	0
48	20231030	193600	1962651050	29300	29300	29300	29300	0
49	20231030	193500	1962651050	29300	29300	29300	29300	0
50	20231030	193400	1962651050	29300	29300	29300	29300	0
51	20231030	193300	1962651050	29300	29300	29300	29300	0
52	20231030	193200	1962651050	29300	29300	29300	29300	0
53	20231030	193100	1962651050	29300	29300	29300	29300	0
54	20231030	193000	1962651050	29300	29300	29300	29300	0
55	20231030	192900	1962651050	29300	29300	29300	29300	0
56	20231030	192800	1962651050	29300	29300	29300	29300	0
57	20231030	192700	1962651050	29300	29300	29300	29300	0
58	20231030	192600	1962651050	29300	29300	29300	29300	0
59	20231030	192500	1962651050	29300	29300	29300	29300	0
60	20231030	192400	1962651050	29300	29300	29300	29300	0
61	20231030	192300	1962651050	29300	29300	29300	29300	0
62	20231030	192200	1962651050	29300	29300	29300	29300	822
63	20231030	192100	1962651050	29300	29300	29300	29300	0
64	20231030	192000	1962651050	29300	29300	29300	29300	0
65	20231030	191900	1962651050	29300	29300	29300	29300	0
66	20231030	191800	1962651050	29300	29300	29300	29300	0
67	20231030	191700	1962651050	29300	29300	29300	29300	0
68	20231030	191600	1962651050	29300	29300	29300	29300	0
69	20231030	191500	1962651050	29300	29300	29300	29300	0
70	20231030	191400	1962651050	29300	29300	29300	29300	0
71	20231030	191300	1962651050	29300	29300	29300	29300	0
72	20231030	191200	1962651050	29300	29300	29300	29300	0
73	20231030	191100	1962651050	29300	29300	29300	29300	0
74	20231030	191000	1962651050	29300	29300	29300	29300	0
75	20231030	190900	1962651050	29300	29300	29300	29300	0
76	20231030	190800	1962651050	29300	29300	29300	29300	0
77	20231030	190700	1962651050	29300	29300	29300	29300	0
78	20231030	190600	1962651050	29300	29300	29300	29300	0
79	20231030	190500	1962651050	29300	29300	29300	29300	0
80	20231030	190400	1962651050	29300	29300	29300	29300	0
81	20231030	190300	1962651050	29300	29300	29300	29300	0
82	20231030	190200	1962651050	29300	29300	29300	29300	0
83	20231030	190100	1962651050	29300	29300	29300	29300	0
84	20231030	190000	1962651050	29300	29300	29300	29300	0
85	20231030	185900	1962651050	29300	29300	29300	29300	0
86	20231030	185800	1962651050	29300	29300	29300	29300	0
87	20231030	185700	1962651050	29300	29300	29300	29300	0
88	20231030	185600	1962651050	29300	29300	29300	29300	0
89	20231030	185500	1962651050	29300	29300	29300	29300	0
90	20231030	185400	1962651050	29300	29300	29300	29300	0
91	20231030	185300	1962651050	29300	29300	29300	29300	0
92	20231030	185200	1962651050	29300	29300	29300	29300	822
93	20231030	185100	1962651050	29300	29300	29300	29300	0
94	20231030	185000	1962651050	29300	29300	29300	29300	0
95	20231030	184900	1962651050	29300	29300	29300	29300	0
96	20231030	184800	1962651050	29300	29300	29300	29300	0
97	20231030	184700	1962651050	29300	29300	29300	29300	0
98	20231030	184600	1962651050	29300	29300	29300	29300	0
99	20231030	184500	1962651050	29300	29300	29300	29300	0
100	20231030	184400	1962651050	29300	29300	29300	29300	0
101	20231030	184300	1962651050	29300	29300	29300	29300	0
102	20231030	184200	1962651050	29300	29300	29300	29300	0
103	20231030	184100	1962651050	29300	29300	29300	29300	0
104	20231030	184000	1962651050	29300	29300	29300	29300	0
105	20231030	183900	1962651050	29300	29300	29300	29300	0
106	20231030	183800	1962651050	29300	29300	29300	29300	0
107	20231030	183700	1962651050	29300	29300	29300	29300	0
108	20231030	183600	1962651050	29300	29300	29300	29300	0
109	20231030	183500	1962651050	29300	29300	29300	29300	0
110	20231030	183400	1962651050	29300	29300	29300	29300	0
111	20231030	183300	1962651050	29300	29300	29300	29300	0
112	20231030	183200	1962651050	29300	29300	29300	29300	0
113	20231030	183100	1962651050	29300	29300	29300	29300	0
114	20231030	183000	1962651050	29300	29300	29300	29300	0
115	20231030	182900	1962651050	29300	29300	29300	29300	0
116	20231030	182800	1962651050	29300	29300	29300	29300	0
117	20231030	182700	1962651050	29300	29300	29300	29300	0
118	20231030	182600	1962651050	29300	29300	29300	29300	0
119	20231030	182500	1962651050	29300	29300	29300	29300	0
120	20231030	182400	1962651050	29300	29300	29300	29300	0
121	20231030	182300	1962651050	29300	29300	29300	29300	0
122	20231030	182200	1962651050	29300	29300	29300	29300	822
123	20231030	182100	1962651050	29300	29300	29300	29300	0
124	20231030	182000	1962651050	29300	29300	29300	29300	0
125	20231030	181900	1962651050	29300	29300	29300	29300	0
126	20231030	181800	1962651050	29300	29300	29300	29300	0
127	20231030	181700	1962651050	29300	29300	29300	29300	0
128	20231030	181600	1962651050	29300	29300	29300	29300	0
129	20231030	181500	1962651050	29300	29300	29300	29300	0
130	20231030	181400	1962651050	29300	29300	29300	29300	0
131	20231030	181300	1962651050	29300	29300	29300	29300	0
132	20231030	181200	1962651050	29300	29300	29300	29300	0
133	20231030	181100	1962651050	29300	29300	29300	29300	0
134	20231030	181000	1962651050	29300	29300	29300	29300	0
135	20231030	180900	1962651050	29300	29300	29300	29300	0
136	20231030	180800	1962651050	29300	29300	29300	29300	0
137	20231030	180700	1962651050	29300	29300	29300	29300	0
138	20231030	180600	1962651050	29300	29300	29300	29300	0
139	20231030	180500	1962651050	29300	29300	29300	29300	0
140	20231030	180400	1962651050	29300	29300	29300	29300	0
141	20231030	180300	1962651050	29300	29300	29300	29300	0
142	20231030	180200	1962651050	29300	29300	29300	29300	0
143	20231030	180100	1962651050	29300	29300	29300	29300	0
144	20231030	180000	1962651050	29300	29300	29300	29300	0
145	20231030	175900	1962651050	29300	29300	29300	29300	0
146	20231030	175800	1962651050	29300	29300	29300	29300	0
147	20231030	175700	1962651050	29300	29300	29300	29300	0
148	20231030	175600	1962651050	29300	29300	29300	29300	0
149	20231030	175500	1962651050	29300	29300	29300	29300	0
150	20231030	175400	1962651050	29300	29300	29300	29300	0
151	20231030	175300	1962651050	29300	29300	29300	29300	0
152	20231030	175200	1962651050	29300	29300	29300	29300	822
153	20231030	175100	1962651050	29300	29300	29300	29300	0
154	20231030	175000	1962651050	29300	29300	29300	29300	0
155	20231030	174900	1962651050	29300	29300	29300	29300	0
156	20231030	174800	1962651050	29300	29300	29300	29300	0
157	20231030	174700	1962651050	29300	29300	29300	29300	0
158	20231030	174600	1962651050	29300	29300	29300	29300	0
159	20231030	174500	1962651050	29300	29300	29300	29300	0
160	20231030	174400	1962651050	29300	29300	29300	29300	0
161	20231030	174300	1962651050	29300	29300	29300	29300	0
162	20231030	174200	1962651050	29300	29300	29300	29300	0
163	20231030	174100	1962651050	29300	29300	29300	29300	0
164	20231030	174000	1962651050	29300	29300	29300	29300	0
165	20231030	173900	1962651050	29300	29300	29300	29300	0
166	20231030	173800	1962651050	29300	29300	29300	29300	0
167	20231030	173700	1962651050	29300	29300	29300	29300	0
168	20231030	173600	1962651050	29300	29300	29300	29300	0
169	20231030	173500	1962651050	29300	29300	29300	29300	0
170	20231030	173400	1962651050	29300	29300	29300	29300	0
171	20231030	173300	1962651050	29300	29300	29300	29300	0
172	20231030	173200	1962651050	29300	29300	29300	29300	0
173	20231030	173100	1962651050	29300	29300	29300	29300	0
174	20231030	173000	1962651050	29300	29300	29300	29300	0
175	20231030	172900	1962651050	29300	29300	29300	29300	0
176	20231030	172800	1962651050	29300	29300	29300	29300	0
177	20231030	172700	1962651050	29300	29300	29300	29300	0
178	20231030	172600	1962651050	29300	29300	29300	29300	0
179	20231030	172500	1962651050	29300	29300	29300	29300	0
180	20231030	172400	1962651050	29300	29300	29300	29300	0
181	20231030	172300	1962651050	29300	29300	29300	29300	0
182	20231030	172200	1962651050	29300	29300	29300	29300	822
183	20231030	172100	1962651050	29300	29300	29300	29300	0
184	20231030	172000	1962651050	29300	29300	29300	29300	0
185	20231030	171900	1962651050	29300	29300	29300	29300	0
186	20231030	171800	1962651050	29300	29300	29300	29300	0
187	20231030	171700	1962651050	29300	29300	29300	29300	0
188	20231030	171600	1962651050	29300	29300	29300	29300	0
189	20231030	171500	1962651050	29300	29300	29300	29300	0
190	20231030	171400	1962651050	29300	29300	29300	29300	0
191	20231030	171300	1962651050	29300	29300	29300	29300	0
192	20231030	171200	1962651050	29300	29300	29300	29300	0
193	20231030	171100	1962651050	29300	29300	29300	29300	0
194	20231030	171000	1962651050	29300	29300	29300	29300	0
195	20231030	170900	1962651050	29300	29300	29300	29300	0
196	20231030	170800	1962651050	29300	29300	29300	29300	0
197	20231030	170700	1962651050	29300	29300	29300	29300	0
198	20231030	170600	1962651050	29300	29300	29300	29300	0
199	20231030	170500	1962651050	29300	29300	29300	29300	0
200	20231030	170400	1962651050	29300	29300	29300	29300	0
201	20231030	170300	1962651050	29300	29300	29300	29300	0
202	20231030	170200	1962651050	29300	29300	29300	29300	0
203	20231030	170100	1962651050	29300	29300	29300	29300	0
204	20231030	170000	1962651050	29300	29300	29300	29300	0
205	20231030	165900	1962651050	29300	29300	29300	29300	0
206	20231030	165800	1962651050	29300	29300	29300	29300	0
207	20231030	165700	1962651050	29300	29300	29300	29300	0
208	20231030	165600	1962651050	29300	29300	29300	29300	0
209	20231030	165500	1962651050	29300	29300	29300	29300	0
210	20231030	165400	1962651050	29300	29300	29300	29300	0
211	20231030	165300	1962651050	29300	29300	29300	29300	0
212	20231030	165200	1962651050	29300	29300	29300	29300	822
213	20231030	165100	1962651050	29300	29300	29300	29300	0
214	20231030	165000	1962651050	29300	29300	29300	29300	0
215	20231030	164900	1962651050	29300	29300	29300	29300	0
216	20231030	164800	1962651050	29300	29300	29300	29300	0
217	20231030	164700	1962651050	29300	29300	29300	29300	0
218	20231030	164600	1962651050	29300	29300	29300	29300	0
219	20231030	164500	1962651050	29300	29300	29300	29300	0
220	20231030	164400	1962651050	29300	29300	29300	29300	0
221	20231030	164300	1962651050	29300	29300	29300	29300	0
222	20231030	164200	1962651050	29300	29300	29300	29300	0
223	20231030	164100	1962651050	29300	29300	29300	29300	0
224	20231030	164000	1962651050	29300	29300	29300	29300	0
225	20231030	163900	1962651050	29300	29300	29300	29300	0
226	20231030	163800	1962651050	29300	29300	29300	29300	0
227	20231030	163700	1962651050	29300	29300	29300	29300	0
228	20231030	163600	1962651050	29300	29300	29300	29300	0
229	20231030	163500	1962651050	29300	29300	29300	29300	0
230	20231030	163400	1962651050	29300	29300	29300	29300	0
231	20231030	163300	1962651050	29300	29300	29300	29300	0
232	20231030	163200	1962651050	29300	29300	29300	29300	0
233	20231030	163100	1962651050	29300	29300	29300	29300	0
234	20231030	163000	1962651050	29300	29300	29300	29300	0
235	20231030	162900	1962651050	29300	29300	29300	29300	0
236	20231030	162800	1962651050	29300	29300	29300	29300	0
237	20231030	162700	1962651050	29300	29300	29300	29300	0
238	20231030	162600	1962651050	29300	29300	29300	29300	0
239	20231030	162500	1962651050	29300	29300	29300	29300	0
240	20231030	162400	1962651050	29300	29300	29300	29300	0
241	20231030	162300	1962651050	29300	29300	29300	29300	0
242	20231030	162200	1962651050	29300	29300	29300	29300	822
243	20231030	162100	1962651050	29300	29300	29300	29300	0
244	20231030	162000	1962651050	29300	29300	29300	29300	0
245	20231030	161900	1962651050	29300	29300	29300	29300	0
246	20231030	161800	1962651050	29300	29300	29300	29300	0
247	20231030	161700	1962651050	29300	29300	29300	29300	0
248	20231030	161600	1962651050	29300	29300	29300	29300	0
249	20231030	161500	1962651050	29300	29300	29300	29300	0
250	20231030	161400	1962651050	29300	29300	29300	29300	0
251	20231030	161300	1962651050	29300	29300	29300	29300	0
252	20231030	161200	1962651050	29300	29300	29300	29300	0
253	20231030	161100	1962651050	29300	29300	29300	29300	0
254	20231030	161000	1962651050	29300	29300	29300	29300	0
255	20231030	160900	1962651050	29300	29300	29300	29300	0
256	20231030	160800	1962651050	29300	29300	29300	29300	0
257	20231030	160700	1962651050	29300	29300	29300	29300	0
258	20231030	160600	1962651050	29300	29300	29300	29300	0
259	20231030	160500	1962651050	29300	29300	29300	29300	0
260	20231030	160400	1962651050	29300	29300	29300	29300	0
261	20231030	160300	1962651050	29300	29300	29300	29300	0
262	20231030	160200	1962651050	29300	29300	29300	29300	0
263	20231030	160100	1962651050	29300	29300	29300	29300	0
264	20231030	160000	1962651050	29300	29300	29300	29300	0
265	20231030	155900	1962651050	29300	29300	29300	29300	0
266	20231030	155800	1962651050	29300	29300	29300	29300	0
267	20231030	155700	1962651050	29300	29300	29300	29300	0
268	20231030	155600	1962651050	29300	29300	29300	29300	0
269	20231030	155500	1962651050	29300	29300	29300	29300	0
270	20231030	155400	1962651050	29300	29300	29300	29300	0
271	20231030	155300	1962651050	29300	29300	29300	29300	0
272	20231030	155200	1962651050	29300	29300	29300	29300	822
273	20231030	155100	1962651050	29300	29300	29300	29300	0
274	20231030	155000	1962651050	29300	29300	29300	29300	0
275	20231030	154900	1962651050	29300	29300	29300	29300	0
276	20231030	154800	1962651050	29300	29300	29300	29300	0
277	20231030	154700	1962651050	29300	29300	29300	29300	0
278	20231030	154600	1962651050	29300	29300	29300	29300	0
279	20231030	154500	1962651050	29300	29300	29300	29300	0
280	20231030	154400	1962651050	29300	29300	29300	29300	0
281	20231030	154300	1962651050	29300	29300	29300	29300	0
282	20231030	154200	1962651050	29300	29300	29300	29300	0
283	20231030	154100	1962651050	29300	29300	29300	29300	0
284	20231030	154000	1962651050	29300	29300	29300	29300	0
285	20231030	153900	1962651050	29300	29300	29300	29300	0
286	20231030	153800	1962651050	29300	29300	29300	29300	0
287	20231030	153700	1962651050	29300	29300	29300	29300	0
288	20231030	153600	1962651050	29300	29300	29300	29300	0
289	20231030	153500	1962651050	29300	29300	29300	29300	0
290	20231030	153400	1962651050	29300	29300	29300	29300	0
291	20231030	153300	1962651050	29300	29300	29300	29300	0
292	20231030	153200	1962651050	29300	29300	29300	29300	0
293	20231030	153100	1962651050	29300	29300	29300	29300	0
294	20231030	153000	1962651050	29300	29300	29300	29300	822
295	20231030	152900	1938566450	29200	29200	29200	29200	0
296	20231030	152800	1938566450	29200	29200	29200	29200	0
297	20231030	152700	1938566450	29200	29200	29200	29200	0
298	20231030	152600	1938566450	29200	29200	29200	29200	0
299	20231030	152500	1938566450	29200	29200	29200	29200	0
300	20231030	152400	1938566450	29200	29200	29200	29200	0
301	20231030	152300	1938566450	29200	29200	29200	29200	0
302	20231030	152200	1938566450	29200	29200	29200	29200	0
303	20231030	152100	1938566450	29200	29200	29200	29200	0
304	20231030	152000	1938566450	29200	29200	29200	29200	0
305	20231030	151900	1938566450	29200	29200	29300	29200	143
306	20231030	151800	1934378950	29200	29250	29250	29200	950
307	20231030	151700	1906600100	29250	29250	29250	29250	4
308	20231030	151600	1906483100	29250	29250	29250	29250	0
309	20231030	151500	1906483100	29250	29250	29300	29250	548
310	20231030	151400	1890439150	29250	29250	29250	29250	81
311	20231030	151300	1888069900	29200	29250	29250	29200	501
312	20231030	151200	1873430000	29250	29250	29250	29250	0
313	20231030	151100	1873430000	29250	29250	29250	29250	200
314	20231030	151000	1867580000	29250	29300	29300	29250	92
315	20231030	150900	1864888950	29250	29250	29250	29250	18
316	20231030	150800	1864362450	29250	29250	29250	29250	71
317	20231030	150700	1862285700	29300	29300	29300	29300	0
318	20231030	150600	1862285700	29300	29300	29300	29300	70
319	20231030	150500	1860234700	29300	29300	29300	29300	165
320	20231030	150400	1855400200	29300	29300	29300	29300	18
321	20231030	150300	1854872800	29300	29300	29300	29300	80
322	20231030	150200	1852528800	29300	29300	29300	29300	1
323	20231030	150100	1852499500	29300	29300	29300	29300	0
324	20231030	150000	1852499500	29300	29250	29300	29200	134
325	20231030	145900	1848578950	29300	29300	29300	29300	18
326	20231030	145800	1848051550	29200	29250	29300	29200	230
327	20231030	145700	1841324800	29300	29300	29300	29300	54
328	20231030	145600	1839742600	29350	29300	29350	29300	44
329	20231030	145500	1838452500	29350	29350	29350	29350	179
330	20231030	145400	1833198850	29350	29350	29350	29350	4
331	20231030	145300	1833081450	29350	29350	29350	29350	1
332	20231030	145200	1833052100	29350	29350	29400	29350	346
333	20231030	145100	1822890600	29350	29350	29350	29350	2
334	20231030	145000	1822831900	29300	29250	29300	29250	302
335	20231030	144900	1813988400	29250	29250	29250	29250	0
336	20231030	144800	1813988400	29250	29250	29250	29250	0
337	20231030	144700	1813988400	29250	29250	29250	29250	45
338	20231030	144600	1812672150	29300	29300	29300	29300	454
339	20231030	144500	1799369950	29300	29300	29350	29300	950
340	20231030	144400	1771519950	29250	29250	29250	29250	460
341	20231030	144300	1758064950	29250	29250	29250	29250	357
342	20231030	144200	1747622700	29250	29250	29250	29250	61
343	20231030	144100	1745838450	29250	29250	29250	29250	439
344	20231030	144000	1732997700	29200	29100	29200	29100	588
345	20231030	143900	1715843100	29150	29150	29150	29150	883
346	20231030	143800	1690103650	29100	29100	29100	29100	0
347	20231030	143700	1690103650	29100	29100	29100	29100	41
348	20231030	143600	1688910550	29150	29150	29150	29150	4
349	20231030	143500	1688793950	29100	29100	29100	29100	5
350	20231030	143400	1688648450	29150	29100	29150	29100	168
351	20231030	143300	1683759550	29100	29100	29100	29100	1
352	20231030	143200	1683730450	29100	29200	29200	29050	550
353	20231030	143100	1667701000	29250	29250	29250	29250	24
354	20231030	143000	1666999000	29300	29050	29400	29050	8752
355	20231030	142900	1412466300	29000	29000	29050	29000	257
356	20231030	142800	1405006350	29000	29050	29050	29000	143
357	20231030	142700	1400852550	29050	29000	29050	29000	275
358	20231030	142600	1392866150	29050	29050	29050	29050	21
359	20231030	142500	1392256100	29050	29050	29050	29050	1
360	20231030	142400	1392227050	29050	29000	29050	29000	215
361	20231030	142300	1385986600	29050	29000	29050	29000	196
362	20231030	142200	1380295800	29000	29000	29050	29000	50
363	20231030	142100	1378845700	29050	29050	29050	29050	332
364	20231030	142000	1369201100	29000	29000	29000	29000	1
365	20231030	141900	1369172100	29050	29000	29050	29000	217
366	20231030	141800	1362874900	29000	29100	29100	29000	3558
367	20231030	141700	1259562600	29100	29100	29100	29100	0
368	20231030	141600	1259562600	29100	29100	29100	29100	75
369	20231030	141500	1257380100	29100	29100	29100	29100	41
370	20231030	141400	1256187000	29100	29150	29150	29100	958
371	20231030	141300	1228302900	29150	29150	29150	29150	7
372	20231030	141200	1228098850	29200	29150	29200	29150	578
373	20231030	141100	1211245700	29150	29150	29150	29150	45
374	20231030	141000	1209933950	29200	29200	29200	29200	7
375	20231030	140900	1209729550	29200	29150	29200	29150	127
376	20231030	140800	1206027400	29200	29150	29200	29150	143
377	20231030	140700	1201858850	29200	29200	29200	29200	83
378	20231030	140600	1199435250	29200	29200	29200	29200	440
379	20231030	140500	1186587250	29200	29200	29250	29150	4027
380	20231030	140400	1068996450	29250	29300	29300	29200	2025
381	20231030	140300	1009760100	29350	29350	29350	29350	0
382	20231030	140200	1009760100	29350	29300	29350	29300	25
383	20231030	140100	1009027550	29300	29300	29300	29300	212
384	20231030	140000	1002815950	29300	29300	29300	29300	1
385	20231030	135900	1002786650	29300	29300	29300	29300	0
386	20231030	135800	1002786650	29300	29300	29300	29300	129
387	20231030	135700	999006950	29300	29300	29300	29300	0
388	20231030	135600	999006950	29300	29350	29350	29300	1159
389	20231030	135500	965012200	29350	29400	29400	29350	22
390	20231030	135400	964366350	29400	29400	29400	29400	109
391	20231030	135300	961161750	29400	29450	29450	29400	143
392	20231030	135200	956955750	29450	29400	29450	29400	147
393	20231030	135100	952633000	29400	29400	29400	29400	401
394	20231030	135000	940843600	29400	29400	29400	29400	238
395	20231030	134900	933846400	29400	29400	29400	29400	279
396	20231030	134800	925643800	29400	29400	29400	29350	770
397	20231030	134700	903009950	29450	29400	29450	29400	3
398	20231030	134600	902921700	29400	29450	29450	29400	56
399	20231030	134500	901274550	29450	29450	29500	29450	74
400	20231030	134400	899095100	29500	29500	29500	29500	0
401	20231030	134300	899095100	29500	29500	29500	29500	89
402	20231030	134200	896469600	29500	29500	29500	29500	3
403	20231030	134100	896381100	29500	29500	29500	29500	6
404	20231030	134000	896204100	29500	29500	29500	29500	71
405	20231030	133900	894109600	29500	29500	29500	29500	14
406	20231030	133800	893696600	29500	29400	29600	29400	331
407	20231030	133700	883931150	29450	29500	29500	29350	1223
408	20231030	133600	847898600	29550	29550	29550	29550	9
409	20231030	133500	847632650	29500	29550	29550	29500	77
410	20231030	133400	845360650	29550	29550	29550	29550	124
411	20231030	133300	841696450	29550	29500	29550	29500	92
412	20231030	133200	838981950	29550	29550	29550	29550	10
413	20231030	133100	838686450	29550	29550	29550	29550	1
414	20231030	133000	838656900	29550	29500	29550	29500	83
415	20231030	132900	836208300	29550	29550	29550	29550	0
416	20231030	132800	836208300	29550	29500	29550	29500	104
417	20231030	132700	833139800	29550	29550	29550	29550	4
418	20231030	132600	833021600	29550	29550	29550	29550	17
419	20231030	132500	832519250	29500	29550	29550	29500	89
420	20231030	132400	829891950	29550	29550	29550	29550	20
421	20231030	132300	829300950	29550	29550	29550	29550	181
422	20231030	132200	823952400	29550	29550	29550	29550	101
423	20231030	132100	820967850	29600	29600	29600	29600	1
424	20231030	132000	820938250	29600	29600	29600	29600	64
425	20231030	131900	819043850	29650	29600	29650	29600	105
426	20231030	131800	815935100	29650	29650	29650	29650	0
427	20231030	131700	815935100	29650	29650	29650	29650	177
428	20231030	131600	810687050	29750	29700	29750	29700	61
429	20231030	131500	808874600	29700	29700	29700	29700	22
430	20231030	131400	808221200	29700	29700	29700	29700	0
431	20231030	131300	808221200	29700	29700	29700	29700	0
432	20231030	131200	808221200	29700	29650	29700	29650	194
433	20231030	131100	802464300	29700	29700	29700	29700	0
434	20231030	131000	802464300	29700	29700	29700	29700	20
435	20231030	130900	801870300	29650	29650	29650	29650	0
436	20231030	130800	801870300	29650	29650	29650	29650	0
437	20231030	130700	801870300	29650	29700	29700	29650	141
438	20231030	130600	797688700	29700	29700	29700	29700	11
439	20231030	130500	797362000	29650	29650	29650	29650	0
440	20231030	130400	797362000	29650	29650	29650	29650	71
441	20231030	130300	795256850	29700	29650	29700	29650	53
442	20231030	130200	793683750	29600	29650	29650	29600	166
443	20231030	130100	788769250	29650	29650	29650	29650	1
444	20231030	130000	788739600	29650	29650	29650	29650	20
445	20231030	125900	788146600	29650	29700	29700	29650	122
446	20231030	125800	784528900	29700	29700	29700	29700	2
447	20231030	125700	784469500	29650	29700	29700	29650	103
448	20231030	125600	781415450	29700	29700	29700	29700	10
449	20231030	125500	781118450	29700	29650	29700	29650	7
450	20231030	125400	780910600	29700	29700	29700	29650	122
451	20231030	125300	777290000	29700	29700	29700	29700	0
452	20231030	125200	777290000	29700	29750	29750	29700	66
453	20231030	125100	775329250	29700	29700	29700	29700	66
454	20231030	125000	773369050	29650	29650	29650	29650	0
455	20231030	124900	773369050	29650	29700	29700	29650	72
456	20231030	124800	771234050	29700	29700	29700	29700	6
457	20231030	124700	771055850	29700	29700	29700	29700	6
458	20231030	124600	770877650	29700	29700	29700	29650	87
459	20231030	124500	768297750	29700	29700	29700	29650	7
460	20231030	124400	768089900	29700	29600	29700	29550	216
461	20231030	124300	761697250	29600	29700	29700	29600	37
462	20231030	124200	760600650	29700	29700	29700	29700	0
463	20231030	124100	760600650	29700	29700	29700	29700	58
464	20231030	124000	758878050	29700	29600	29700	29600	156
465	20231030	123900	754250850	29600	29600	29600	29600	30
466	20231030	123800	753362850	29650	29600	29650	29600	10
467	20231030	123700	753066400	29600	29600	29600	29600	10
468	20231030	123600	752770400	29600	29650	29650	29600	92
469	20231030	123500	750047150	29650	29650	29650	29650	14
470	20231030	123400	749632050	29650	29600	29650	29600	50
471	20231030	123300	748151800	29650	29650	29650	29650	10
472	20231030	123200	747855300	29650	29650	29650	29650	0
473	20231030	123100	747855300	29650	29650	29650	29600	116
474	20231030	123000	744419850	29650	29650	29650	29650	1
475	20231030	122900	744390200	29650	29650	29650	29650	35
476	20231030	122800	743352450	29700	29650	29700	29650	15
477	20231030	122700	742907300	29650	29600	29650	29600	129
478	20231030	122600	739082550	29600	29650	29650	29600	73
479	20231030	122500	736921700	29650	29600	29650	29600	131
480	20231030	122400	733043750	29600	29500	29600	29500	31
481	20231030	122300	732128550	29500	29600	29600	29500	83
482	20231030	122200	729679050	29550	29550	29550	29550	48
483	20231030	122100	728260650	29550	29550	29550	29550	132
484	20231030	122000	724360050	29600	29600	29600	29600	10
485	20231030	121900	724064050	29550	29550	29550	29550	0
486	20231030	121800	724064050	29550	29600	29600	29550	83
487	20231030	121700	721610850	29600	29600	29600	29600	0
488	20231030	121600	721610850	29600	29550	29600	29550	101
489	20231030	121500	718625800	29600	29600	29600	29600	10
490	20231030	121400	718329800	29550	29550	29550	29550	0
491	20231030	121300	718329800	29550	29650	29650	29550	64
492	20231030	121200	716437950	29650	29550	29650	29550	181
493	20231030	121100	711087100	29500	29450	29500	29450	104
494	20231030	121000	708023900	29500	29500	29500	29500	1
495	20231030	120900	707994400	29500	29450	29500	29450	14
496	20231030	120800	707581650	29550	29550	29550	29500	61
497	20231030	120700	705781650	29550	29500	29550	29500	18
498	20231030	120600	705250600	29550	29500	29550	29500	301
499	20231030	120500	696370100	29500	29550	29550	29500	431
500	20231030	120400	683654850	29550	29550	29550	29550	200
501	20231030	120300	677744850	29600	29600	29650	29600	168
502	20231030	120200	672771550	29600	29600	29600	29600	0
503	20231030	120100	672771550	29600	29750	29750	29600	71
504	20231030	120000	670665850	29700	29750	29750	29700	107
505	20231030	115900	667487500	29700	29650	29700	29650	511
506	20231030	115800	652335800	29650	29600	29650	29600	58
507	20231030	115700	650618550	29650	29650	29650	29650	10
508	20231030	115600	650322050	29600	29600	29600	29600	95
509	20231030	115500	647510050	29650	29600	29650	29600	126
510	20231030	115400	643779400	29650	29650	29650	29650	0
511	20231030	115300	643779400	29650	29600	29650	29600	55
512	20231030	115200	642150800	29650	29650	29650	29650	0
513	20231030	115100	642150800	29650	29650	29650	29650	3
514	20231030	115000	642061850	29650	29650	29650	29600	80
515	20231030	114900	639693750	29650	29650	29650	29650	1
516	20231030	114800	639664100	29650	29650	29650	29650	0
517	20231030	114700	639664100	29650	29650	29650	29650	238
518	20231030	114600	632607400	29700	29700	29700	29700	67
519	20231030	114500	630617500	29750	29750	29750	29750	1
520	20231030	114400	630587750	29800	29850	29850	29800	2
521	20231030	114300	630528100	29700	29700	29700	29700	72
522	20231030	114200	628389700	29700	29750	29750	29700	73
523	20231030	114100	626221250	29800	29800	29800	29750	27
524	20231030	114000	625417900	29800	29750	29800	29750	81
525	20231030	113900	623007850	29800	29800	29800	29750	53
526	20231030	113800	621431000	29800	29700	29800	29700	37
527	20231030	113700	620329950	29700	29750	29750	29700	75
528	20231030	113600	618101800	29750	29650	30100	29650	2707
529	20231030	113500	537028600	29600	29600	29600	29600	77
530	20231030	113400	534749400	29650	29650	29650	29650	0
531	20231030	113300	534749400	29650	29650	29650	29650	0
532	20231030	113200	534749400	29650	29650	29650	29650	82
533	20231030	113100	532318100	29650	29650	29650	29650	0
534	20231030	113000	532318100	29650	29650	29650	29650	96
535	20231030	112900	529471700	29650	29650	29700	29650	73
536	20231030	112800	527306800	29650	29650	29650	29650	0
537	20231030	112700	527306800	29650	29700	29700	29650	93
538	20231030	112600	524547900	29700	29700	29700	29700	13
539	20231030	112500	524161800	29700	29700	29700	29700	31
540	20231030	112400	523241100	29700	29700	29700	29700	5
541	20231030	112300	523092600	29700	29700	29700	29700	40
542	20231030	112200	521904600	29700	29700	29700	29700	34
543	20231030	112100	520894800	29700	29700	29700	29700	50
544	20231030	112000	519409800	29700	29700	29700	29700	71
545	20231030	111900	517301100	29650	29650	29650	29650	97
546	20231030	111800	514425050	29650	29650	29650	29650	19
547	20231030	111700	513861700	29600	29600	29600	29600	55
548	20231030	111600	512233700	29600	29600	29600	29600	0
549	20231030	111500	512233700	29600	29600	29600	29600	1
550	20231030	111400	512204100	29600	29600	29600	29600	109
551	20231030	111300	508977700	29600	29650	29650	29600	81
552	20231030	111200	506576200	29650	29650	29650	29650	105
553	20231030	111100	503462950	29700	29700	29700	29700	78
554	20231030	111000	501146350	29750	29750	29750	29750	0
555	20231030	110900	501146350	29750	29700	29750	29700	147
556	20231030	110800	496776950	29750	29750	29750	29750	33
557	20231030	110700	495795200	29750	29750	29750	29750	0
558	20231030	110600	495795200	29750	29800	29800	29750	132
559	20231030	110500	491865100	29800	29750	29800	29750	253
560	20231030	110400	484338050	29750	29750	29750	29750	100
561	20231030	110300	481363050	29800	29800	29850	29750	74
562	20231030	110200	479156550	29800	29800	29800	29800	5
563	20231030	110100	479007550	29800	29800	29800	29800	3
564	20231030	110000	478918150	29850	29800	29850	29800	31
565	20231030	105900	477994300	29700	29750	29750	29700	123
566	20231030	105800	474338350	29800	29800	29800	29800	60
567	20231030	105700	472550350	29800	29800	29800	29800	7
568	20231030	105600	472341750	29850	29850	29850	29850	2
569	20231030	105500	472282050	29800	29800	29800	29800	73
570	20231030	105400	470106650	29850	29800	29850	29800	81
571	20231030	105300	467692800	29800	29800	29800	29800	3
572	20231030	105200	467603400	29800	29800	29850	29800	343
573	20231030	105100	457381900	29850	29800	29850	29800	134
574	20231030	105000	453387850	29850	29850	29850	29850	17
575	20231030	104900	452880400	29850	29800	29850	29800	73
576	20231030	104800	450704950	29800	29750	29800	29750	60
577	20231030	104700	448917000	29800	29800	29800	29800	21
578	20231030	104600	448291200	29800	29800	29800	29800	19
579	20231030	104500	447725000	29800	29850	29850	29800	118
580	20231030	104400	444204800	29850	29700	29850	29700	359
581	20231030	104300	433512750	29700	29700	29700	29700	59
582	20231030	104200	431760450	29750	29700	29750	29700	50
583	20231030	104100	430275200	29650	29650	29650	29650	0
584	20231030	104000	430275200	29650	29600	29700	29600	240
585	20231030	103900	423162200	29550	29550	29550	29550	0
586	20231030	103800	423162200	29550	29550	29550	29550	0
587	20231030	103700	423162200	29550	29550	29550	29550	0
588	20231030	103600	423162200	29550	29550	29550	29550	132
589	20231030	103500	419261600	29600	29600	29600	29600	0
590	20231030	103400	419261600	29600	29600	29600	29600	0
591	20231030	103300	419261600	29600	29650	29650	29600	86
592	20231030	103200	416715950	29650	29600	29650	29600	16
593	20231030	103100	416242050	29600	29550	29600	29550	167
594	20231030	103000	411306350	29500	29500	29500	29500	0
595	20231030	102900	411306350	29500	29500	29500	29500	146
596	20231030	102800	406999350	29500	29400	29500	29400	221
597	20231030	102700	400481850	29450	29400	29450	29400	206
598	20231030	102600	394418550	29400	29400	29400	29400	5
599	20231030	102500	394271550	29450	29450	29450	29450	5
600	20231030	102400	394124300	29400	29400	29400	29400	52
601	20231030	102300	392595500	29400	29400	29400	29400	26
602	20231030	102200	391831100	29400	29400	29400	29400	98
603	20231030	102100	388949900	29450	29450	29450	29450	27
604	20231030	102000	388154750	29400	29400	29400	29400	9
605	20231030	101900	387890150	29400	29400	29400	29400	0
606	20231030	101800	387890150	29400	29400	29400	29400	101
607	20231030	101700	384920750	29400	29400	29400	29400	5
608	20231030	101600	384773750	29400	29400	29400	29400	14
609	20231030	101500	384362150	29400	29500	29500	29400	599
610	20231030	101400	366724750	29500	29500	29500	29500	23
611	20231030	101300	366046250	29500	29500	29500	29500	0
612	20231030	101200	366046250	29500	29500	29500	29500	315
613	20231030	101100	356753750	29500	29500	29500	29500	13
614	20231030	101000	356370250	29450	29500	29500	29450	170
615	20231030	100900	351361700	29500	29500	29500	29500	99
616	20231030	100800	348441200	29500	29500	29500	29500	74
617	20231030	100700	346258200	29600	29600	29600	29600	72
618	20231030	100600	344127000	29600	29600	29600	29600	2
619	20231030	100500	344067800	29600	29600	29600	29600	2
620	20231030	100400	344008600	29550	29600	29600	29550	267
621	20231030	100300	336108950	29650	29650	29650	29650	6
622	20231030	100200	335931050	29650	29650	29650	29650	0
623	20231030	100100	335931050	29650	29650	29650	29650	30
624	20231030	100000	335041550	29650	29850	29850	29650	302
625	20231030	095900	326050750	29800	29700	29800	29700	283
626	20231030	095800	317631950	29700	29700	29700	29650	519
627	20231030	095700	302217700	29650	29650	29650	29650	78
628	20231030	095600	299905000	29650	29650	29650	29650	159
629	20231030	095500	295190650	29650	29650	29650	29650	1
630	20231030	095400	295161000	29650	29650	29650	29650	8
631	20231030	095300	294923800	29650	29650	29650	29650	155
632	20231030	095200	290328050	29650	29650	29650	29650	145
633	20231030	095100	286028800	29600	29600	29600	29600	0
634	20231030	095000	286028800	29600	29650	29650	29600	74
635	20231030	094900	283838350	29600	29600	29600	29600	74
636	20231030	094800	281647950	29550	29450	29550	29450	256
637	20231030	094700	274097850	29500	29500	29500	29500	1
638	20231030	094600	274068350	29500	29500	29500	29500	202
639	20231030	094500	268109350	29500	29500	29550	29500	12
640	20231030	094400	267755150	29600	29600	29600	29600	0
641	20231030	094300	267755150	29600	29600	29600	29550	646
642	20231030	094200	248639500	29650	29650	29650	29650	54
643	20231030	094100	247038400	29650	29650	29650	29650	15
644	20231030	094000	246593650	29700	29700	29700	29700	0
645	20231030	093900	246593650	29700	29650	29700	29650	142
646	20231030	093800	242383300	29650	29650	29650	29650	40
647	20231030	093700	241197300	29650	29650	29650	29650	11
648	20231030	093600	240871150	29650	29700	29700	29650	120
649	20231030	093500	237313100	29650	29600	29650	29600	381
650	20231030	093400	226025350	29650	29600	29650	29600	123
651	20231030	093300	222378950	29650	29650	29650	29650	30
652	20231030	093200	221489450	29600	29700	29700	29600	213
653	20231030	093100	215179450	29650	29650	29650	29650	76
654	20231030	093000	212926050	29650	29650	29650	29650	298
655	20231030	092900	204090350	29650	29650	29650	29650	82
656	20231030	092800	201659050	29650	29600	29650	29600	190
657	20231030	092700	196030550	29600	29600	29600	29600	1
658	20231030	092600	196000950	29650	29650	29650	29650	50
659	20231030	092500	194518450	29650	29650	29750	29650	275
660	20231030	092400	186358900	29650	29750	29750	29600	57
661	20231030	092300	184666600	29800	29850	29850	29800	81
662	20231030	092200	182249050	29850	29900	29900	29850	88
663	20231030	092100	179620900	29900	29850	29900	29850	148
664	20231030	092000	175203050	29850	29750	29850	29750	92
665	20231030	091900	172460200	29750	29750	29750	29750	128
666	20231030	091800	168652200	29750	29700	29850	29700	176
667	20231030	091700	163419000	29650	29600	29650	29600	122
668	20231030	091600	159804250	29600	29600	29600	29600	1
669	20231030	091500	159774650	29600	29600	29600	29600	247
670	20231030	091400	152463450	29500	29500	29500	29500	3008
671	20231030	091300	63727450	29350	29400	29400	29300	147
672	20231030	091200	59417050	29300	29350	29350	29300	226
673	20231030	091100	52791850	29350	29350	29350	29350	25
674	20231030	091000	52058100	29350	29350	29350	29350	4
675	20231030	090900	51940700	29350	29350	29350	29350	354
676	20231030	090800	41550800	29350	29350	29400	29350	276
677	20231030	090700	33445200	29400	29400	29450	29400	114
678	20231030	090600	30093100	29400	29550	29550	29400	77
679	20231030	090500	27819950	29550	29550	29550	29550	1
680	20231030	090400	27790400	29600	29650	29650	29550	22
681	20231030	090300	27138900	29700	29900	29900	29700	165
682	20231030	090200	22224750	29900	29650	29950	29650	83
683	20231030	090100	19746650	29750	29700	29950	29700	187
684	20231030	090000	14180900	29600	29550	29600	29500	479