KissMeData/171090/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202600	550438850	18980	18980	18980	18980	1205
3	20231030	202500	550438850	18980	18980	18980	18980	0
4	20231030	202400	550438850	18980	18980	18980	18980	0
5	20231030	202300	550438850	18980	18980	18980	18980	0
6	20231030	202200	550438850	18980	18980	18980	18980	0
7	20231030	202100	550438850	18980	18980	18980	18980	0
8	20231030	202000	550438850	18980	18980	18980	18980	0
9	20231030	201900	550438850	18980	18980	18980	18980	0
10	20231030	201800	550438850	18980	18980	18980	18980	0
11	20231030	201700	550438850	18980	18980	18980	18980	0
12	20231030	201600	550438850	18980	18980	18980	18980	0
13	20231030	201500	550438850	18980	18980	18980	18980	0
14	20231030	201400	550438850	18980	18980	18980	18980	0
15	20231030	201300	550438850	18980	18980	18980	18980	0
16	20231030	201200	550438850	18980	18980	18980	18980	0
17	20231030	201100	550438850	18980	18980	18980	18980	0
18	20231030	201000	550438850	18980	18980	18980	18980	0
19	20231030	200900	550438850	18980	18980	18980	18980	0
20	20231030	200800	550438850	18980	18980	18980	18980	0
21	20231030	200700	550438850	18980	18980	18980	18980	0
22	20231030	200600	550438850	18980	18980	18980	18980	0
23	20231030	200500	550438850	18980	18980	18980	18980	0
24	20231030	200400	550438850	18980	18980	18980	18980	0
25	20231030	200300	550438850	18980	18980	18980	18980	0
26	20231030	200200	550438850	18980	18980	18980	18980	0
27	20231030	200100	550438850	18980	18980	18980	18980	0
28	20231030	200000	550438850	18980	18980	18980	18980	0
29	20231030	195900	550438850	18980	18980	18980	18980	0
30	20231030	195800	550438850	18980	18980	18980	18980	0
31	20231030	195700	550438850	18980	18980	18980	18980	0
32	20231030	195600	550438850	18980	18980	18980	18980	1205
33	20231030	195500	550438850	18980	18980	18980	18980	0
34	20231030	195400	550438850	18980	18980	18980	18980	0
35	20231030	195300	550438850	18980	18980	18980	18980	0
36	20231030	195200	550438850	18980	18980	18980	18980	0
37	20231030	195100	550438850	18980	18980	18980	18980	0
38	20231030	195000	550438850	18980	18980	18980	18980	0
39	20231030	194900	550438850	18980	18980	18980	18980	0
40	20231030	194800	550438850	18980	18980	18980	18980	0
41	20231030	194700	550438850	18980	18980	18980	18980	0
42	20231030	194600	550438850	18980	18980	18980	18980	0
43	20231030	194500	550438850	18980	18980	18980	18980	0
44	20231030	194400	550438850	18980	18980	18980	18980	0
45	20231030	194300	550438850	18980	18980	18980	18980	0
46	20231030	194200	550438850	18980	18980	18980	18980	0
47	20231030	194100	550438850	18980	18980	18980	18980	0
48	20231030	194000	550438850	18980	18980	18980	18980	0
49	20231030	193900	550438850	18980	18980	18980	18980	0
50	20231030	193800	550438850	18980	18980	18980	18980	0
51	20231030	193700	550438850	18980	18980	18980	18980	0
52	20231030	193600	550438850	18980	18980	18980	18980	0
53	20231030	193500	550438850	18980	18980	18980	18980	0
54	20231030	193400	550438850	18980	18980	18980	18980	0
55	20231030	193300	550438850	18980	18980	18980	18980	0
56	20231030	193200	550438850	18980	18980	18980	18980	0
57	20231030	193100	550438850	18980	18980	18980	18980	0
58	20231030	193000	550438850	18980	18980	18980	18980	0
59	20231030	192900	550438850	18980	18980	18980	18980	0
60	20231030	192800	550438850	18980	18980	18980	18980	0
61	20231030	192700	550438850	18980	18980	18980	18980	0
62	20231030	192600	550438850	18980	18980	18980	18980	1205
63	20231030	192500	550438850	18980	18980	18980	18980	0
64	20231030	192400	550438850	18980	18980	18980	18980	0
65	20231030	192300	550438850	18980	18980	18980	18980	0
66	20231030	192200	550438850	18980	18980	18980	18980	0
67	20231030	192100	550438850	18980	18980	18980	18980	0
68	20231030	192000	550438850	18980	18980	18980	18980	0
69	20231030	191900	550438850	18980	18980	18980	18980	0
70	20231030	191800	550438850	18980	18980	18980	18980	0
71	20231030	191700	550438850	18980	18980	18980	18980	0
72	20231030	191600	550438850	18980	18980	18980	18980	0
73	20231030	191500	550438850	18980	18980	18980	18980	0
74	20231030	191400	550438850	18980	18980	18980	18980	0
75	20231030	191300	550438850	18980	18980	18980	18980	0
76	20231030	191200	550438850	18980	18980	18980	18980	0
77	20231030	191100	550438850	18980	18980	18980	18980	0
78	20231030	191000	550438850	18980	18980	18980	18980	0
79	20231030	190900	550438850	18980	18980	18980	18980	0
80	20231030	190800	550438850	18980	18980	18980	18980	0
81	20231030	190700	550438850	18980	18980	18980	18980	0
82	20231030	190600	550438850	18980	18980	18980	18980	0
83	20231030	190500	550438850	18980	18980	18980	18980	0
84	20231030	190400	550438850	18980	18980	18980	18980	0
85	20231030	190300	550438850	18980	18980	18980	18980	0
86	20231030	190200	550438850	18980	18980	18980	18980	0
87	20231030	190100	550438850	18980	18980	18980	18980	0
88	20231030	190000	550438850	18980	18980	18980	18980	0
89	20231030	185900	550438850	18980	18980	18980	18980	0
90	20231030	185800	550438850	18980	18980	18980	18980	0
91	20231030	185700	550438850	18980	18980	18980	18980	0
92	20231030	185600	550438850	18980	18980	18980	18980	1205
93	20231030	185500	550438850	18980	18980	18980	18980	0
94	20231030	185400	550438850	18980	18980	18980	18980	0
95	20231030	185300	550438850	18980	18980	18980	18980	0
96	20231030	185200	550438850	18980	18980	18980	18980	0
97	20231030	185100	550438850	18980	18980	18980	18980	0
98	20231030	185000	550438850	18980	18980	18980	18980	0
99	20231030	184900	550438850	18980	18980	18980	18980	0
100	20231030	184800	550438850	18980	18980	18980	18980	0
101	20231030	184700	550438850	18980	18980	18980	18980	0
102	20231030	184600	550438850	18980	18980	18980	18980	0
103	20231030	184500	550438850	18980	18980	18980	18980	0
104	20231030	184400	550438850	18980	18980	18980	18980	0
105	20231030	184300	550438850	18980	18980	18980	18980	0
106	20231030	184200	550438850	18980	18980	18980	18980	0
107	20231030	184100	550438850	18980	18980	18980	18980	0
108	20231030	184000	550438850	18980	18980	18980	18980	0
109	20231030	183900	550438850	18980	18980	18980	18980	0
110	20231030	183800	550438850	18980	18980	18980	18980	0
111	20231030	183700	550438850	18980	18980	18980	18980	0
112	20231030	183600	550438850	18980	18980	18980	18980	0
113	20231030	183500	550438850	18980	18980	18980	18980	0
114	20231030	183400	550438850	18980	18980	18980	18980	0
115	20231030	183300	550438850	18980	18980	18980	18980	0
116	20231030	183200	550438850	18980	18980	18980	18980	0
117	20231030	183100	550438850	18980	18980	18980	18980	0
118	20231030	183000	550438850	18980	18980	18980	18980	0
119	20231030	182900	550438850	18980	18980	18980	18980	0
120	20231030	182800	550438850	18980	18980	18980	18980	0
121	20231030	182700	550438850	18980	18980	18980	18980	0
122	20231030	182600	550438850	18980	18980	18980	18980	1205
123	20231030	182500	550438850	18980	18980	18980	18980	0
124	20231030	182400	550438850	18980	18980	18980	18980	0
125	20231030	182300	550438850	18980	18980	18980	18980	0
126	20231030	182200	550438850	18980	18980	18980	18980	0
127	20231030	182100	550438850	18980	18980	18980	18980	0
128	20231030	182000	550438850	18980	18980	18980	18980	0
129	20231030	181900	550438850	18980	18980	18980	18980	0
130	20231030	181800	550438850	18980	18980	18980	18980	0
131	20231030	181700	550438850	18980	18980	18980	18980	0
132	20231030	181600	550438850	18980	18980	18980	18980	0
133	20231030	181500	550438850	18980	18980	18980	18980	0
134	20231030	181400	550438850	18980	18980	18980	18980	0
135	20231030	181300	550438850	18980	18980	18980	18980	0
136	20231030	181200	550438850	18980	18980	18980	18980	0
137	20231030	181100	550438850	18980	18980	18980	18980	0
138	20231030	181000	550438850	18980	18980	18980	18980	0
139	20231030	180900	550438850	18980	18980	18980	18980	0
140	20231030	180800	550438850	18980	18980	18980	18980	0
141	20231030	180700	550438850	18980	18980	18980	18980	0
142	20231030	180600	550438850	18980	18980	18980	18980	0
143	20231030	180500	550438850	18980	18980	18980	18980	0
144	20231030	180400	550438850	18980	18980	18980	18980	0
145	20231030	180300	550438850	18980	18980	18980	18980	0
146	20231030	180200	550438850	18980	18980	18980	18980	0
147	20231030	180100	550438850	18980	18980	18980	18980	0
148	20231030	180000	550438850	18980	18980	18980	18980	0
149	20231030	175900	550438850	18980	18980	18980	18980	0
150	20231030	175800	550438850	18980	18980	18980	18980	0
151	20231030	175700	550438850	18980	18980	18980	18980	0
152	20231030	175600	550438850	18980	18980	18980	18980	1205
153	20231030	175500	550438850	18980	18980	18980	18980	0
154	20231030	175400	550438850	18980	18980	18980	18980	0
155	20231030	175300	550438850	18980	18980	18980	18980	0
156	20231030	175200	550438850	18980	18980	18980	18980	0
157	20231030	175100	550438850	18980	18980	18980	18980	0
158	20231030	175000	550438850	18980	18980	18980	18980	0
159	20231030	174900	550438850	18980	18980	18980	18980	0
160	20231030	174800	550438850	18980	18980	18980	18980	0
161	20231030	174700	550438850	18980	18980	18980	18980	0
162	20231030	174600	550438850	18980	18980	18980	18980	0
163	20231030	174500	550438850	18980	18980	18980	18980	0
164	20231030	174400	550438850	18980	18980	18980	18980	0
165	20231030	174300	550438850	18980	18980	18980	18980	0
166	20231030	174200	550438850	18980	18980	18980	18980	0
167	20231030	174100	550438850	18980	18980	18980	18980	0
168	20231030	174000	550438850	18980	18980	18980	18980	0
169	20231030	173900	550438850	18980	18980	18980	18980	0
170	20231030	173800	550438850	18980	18980	18980	18980	0
171	20231030	173700	550438850	18980	18980	18980	18980	0
172	20231030	173600	550438850	18980	18980	18980	18980	0
173	20231030	173500	550438850	18980	18980	18980	18980	0
174	20231030	173400	550438850	18980	18980	18980	18980	0
175	20231030	173300	550438850	18980	18980	18980	18980	0
176	20231030	173200	550438850	18980	18980	18980	18980	0
177	20231030	173100	550438850	18980	18980	18980	18980	0
178	20231030	173000	550438850	18980	18980	18980	18980	0
179	20231030	172900	550438850	18980	18980	18980	18980	0
180	20231030	172800	550438850	18980	18980	18980	18980	0
181	20231030	172700	550438850	18980	18980	18980	18980	0
182	20231030	172600	550438850	18980	18980	18980	18980	1205
183	20231030	172500	550438850	18980	18980	18980	18980	0
184	20231030	172400	550438850	18980	18980	18980	18980	0
185	20231030	172300	550438850	18980	18980	18980	18980	0
186	20231030	172200	550438850	18980	18980	18980	18980	0
187	20231030	172100	550438850	18980	18980	18980	18980	0
188	20231030	172000	550438850	18980	18980	18980	18980	0
189	20231030	171900	550438850	18980	18980	18980	18980	0
190	20231030	171800	550438850	18980	18980	18980	18980	0
191	20231030	171700	550438850	18980	18980	18980	18980	0
192	20231030	171600	550438850	18980	18980	18980	18980	0
193	20231030	171500	550438850	18980	18980	18980	18980	0
194	20231030	171400	550438850	18980	18980	18980	18980	0
195	20231030	171300	550438850	18980	18980	18980	18980	0
196	20231030	171200	550438850	18980	18980	18980	18980	0
197	20231030	171100	550438850	18980	18980	18980	18980	0
198	20231030	171000	550438850	18980	18980	18980	18980	0
199	20231030	170900	550438850	18980	18980	18980	18980	0
200	20231030	170800	550438850	18980	18980	18980	18980	0
201	20231030	170700	550438850	18980	18980	18980	18980	0
202	20231030	170600	550438850	18980	18980	18980	18980	0
203	20231030	170500	550438850	18980	18980	18980	18980	0
204	20231030	170400	550438850	18980	18980	18980	18980	0
205	20231030	170300	550438850	18980	18980	18980	18980	0
206	20231030	170200	550438850	18980	18980	18980	18980	0
207	20231030	170100	550438850	18980	18980	18980	18980	0
208	20231030	170000	550438850	18980	18980	18980	18980	0
209	20231030	165900	550438850	18980	18980	18980	18980	0
210	20231030	165800	550438850	18980	18980	18980	18980	0
211	20231030	165700	550438850	18980	18980	18980	18980	0
212	20231030	165600	550438850	18980	18980	18980	18980	1205
213	20231030	165500	550438850	18980	18980	18980	18980	0
214	20231030	165400	550438850	18980	18980	18980	18980	0
215	20231030	165300	550438850	18980	18980	18980	18980	0
216	20231030	165200	550438850	18980	18980	18980	18980	0
217	20231030	165100	550438850	18980	18980	18980	18980	0
218	20231030	165000	550438850	18980	18980	18980	18980	0
219	20231030	164900	550438850	18980	18980	18980	18980	0
220	20231030	164800	550438850	18980	18980	18980	18980	0
221	20231030	164700	550438850	18980	18980	18980	18980	0
222	20231030	164600	550438850	18980	18980	18980	18980	0
223	20231030	164500	550438850	18980	18980	18980	18980	0
224	20231030	164400	550438850	18980	18980	18980	18980	0
225	20231030	164300	550438850	18980	18980	18980	18980	0
226	20231030	164200	550438850	18980	18980	18980	18980	0
227	20231030	164100	550438850	18980	18980	18980	18980	0
228	20231030	164000	550438850	18980	18980	18980	18980	0
229	20231030	163900	550438850	18980	18980	18980	18980	0
230	20231030	163800	550438850	18980	18980	18980	18980	0
231	20231030	163700	550438850	18980	18980	18980	18980	0
232	20231030	163600	550438850	18980	18980	18980	18980	0
233	20231030	163500	550438850	18980	18980	18980	18980	0
234	20231030	163400	550438850	18980	18980	18980	18980	0
235	20231030	163300	550438850	18980	18980	18980	18980	0
236	20231030	163200	550438850	18980	18980	18980	18980	0
237	20231030	163100	550438850	18980	18980	18980	18980	0
238	20231030	163000	550438850	18980	18980	18980	18980	0
239	20231030	162900	550438850	18980	18980	18980	18980	0
240	20231030	162800	550438850	18980	18980	18980	18980	0
241	20231030	162700	550438850	18980	18980	18980	18980	0
242	20231030	162600	550438850	18980	18980	18980	18980	1205
243	20231030	162500	550438850	18980	18980	18980	18980	0
244	20231030	162400	550438850	18980	18980	18980	18980	0
245	20231030	162300	550438850	18980	18980	18980	18980	0
246	20231030	162200	550438850	18980	18980	18980	18980	0
247	20231030	162100	550438850	18980	18980	18980	18980	0
248	20231030	162000	550438850	18980	18980	18980	18980	0
249	20231030	161900	550438850	18980	18980	18980	18980	0
250	20231030	161800	550438850	18980	18980	18980	18980	0
251	20231030	161700	550438850	18980	18980	18980	18980	0
252	20231030	161600	550438850	18980	18980	18980	18980	0
253	20231030	161500	550438850	18980	18980	18980	18980	0
254	20231030	161400	550438850	18980	18980	18980	18980	0
255	20231030	161300	550438850	18980	18980	18980	18980	0
256	20231030	161200	550438850	18980	18980	18980	18980	0
257	20231030	161100	550438850	18980	18980	18980	18980	0
258	20231030	161000	550438850	18980	18980	18980	18980	0
259	20231030	160900	550438850	18980	18980	18980	18980	0
260	20231030	160800	550438850	18980	18980	18980	18980	0
261	20231030	160700	550438850	18980	18980	18980	18980	0
262	20231030	160600	550438850	18980	18980	18980	18980	0
263	20231030	160500	550438850	18980	18980	18980	18980	0
264	20231030	160400	550438850	18980	18980	18980	18980	0
265	20231030	160300	550438850	18980	18980	18980	18980	0
266	20231030	160200	550438850	18980	18980	18980	18980	0
267	20231030	160100	550438850	18980	18980	18980	18980	0
268	20231030	160000	550438850	18980	18980	18980	18980	0
269	20231030	155900	550438850	18980	18980	18980	18980	0
270	20231030	155800	550438850	18980	18980	18980	18980	0
271	20231030	155700	550438850	18980	18980	18980	18980	0
272	20231030	155600	550438850	18980	18980	18980	18980	1205
273	20231030	155500	550438850	18980	18980	18980	18980	0
274	20231030	155400	550438850	18980	18980	18980	18980	0
275	20231030	155300	550438850	18980	18980	18980	18980	0
276	20231030	155200	550438850	18980	18980	18980	18980	0
277	20231030	155100	550438850	18980	18980	18980	18980	0
278	20231030	155000	550438850	18980	18980	18980	18980	0
279	20231030	154900	550438850	18980	18980	18980	18980	0
280	20231030	154800	550438850	18980	18980	18980	18980	0
281	20231030	154700	550438850	18980	18980	18980	18980	0
282	20231030	154600	550438850	18980	18980	18980	18980	0
283	20231030	154500	550438850	18980	18980	18980	18980	0
284	20231030	154400	550438850	18980	18980	18980	18980	0
285	20231030	154300	550438850	18980	18980	18980	18980	0
286	20231030	154200	550438850	18980	18980	18980	18980	0
287	20231030	154100	550438850	18980	18980	18980	18980	0
288	20231030	154000	550438850	18980	18980	18980	18980	0
289	20231030	153900	550438850	18980	18980	18980	18980	0
290	20231030	153800	550438850	18980	18980	18980	18980	0
291	20231030	153700	550438850	18980	18980	18980	18980	0
292	20231030	153600	550438850	18980	18980	18980	18980	0
293	20231030	153500	550438850	18980	18980	18980	18980	0
294	20231030	153400	550438850	18980	18980	18980	18980	0
295	20231030	153300	550438850	18980	18980	18980	18980	0
296	20231030	153200	550438850	18980	18980	18980	18980	0
297	20231030	153100	550438850	18980	18980	18980	18980	0
298	20231030	153000	550438850	18980	18980	18980	18980	1205
299	20231030	152900	527567950	18940	18940	18940	18940	0
300	20231030	152800	527567950	18940	18940	18940	18940	0
301	20231030	152700	527567950	18940	18940	18940	18940	0
302	20231030	152600	527567950	18940	18940	18940	18940	0
303	20231030	152500	527567950	18940	18940	18940	18940	0
304	20231030	152400	527567950	18940	18940	18940	18940	0
305	20231030	152300	527567950	18940	18940	18940	18940	0
306	20231030	152200	527567950	18940	18940	18940	18940	0
307	20231030	152100	527567950	18940	18940	18940	18940	0
308	20231030	152000	527567950	18940	18940	18940	18940	0
309	20231030	151900	527567950	18940	18940	18950	18940	47
310	20231030	151800	526677680	18940	18940	18940	18940	65
311	20231030	151700	525446580	18940	18940	18940	18940	20
312	20231030	151600	525067780	18940	18930	18940	18880	32
313	20231030	151500	524463510	18880	18880	18880	18880	0
314	20231030	151400	524463510	18880	18880	18880	18880	0
315	20231030	151300	524463510	18880	18900	18900	18870	380
316	20231030	151200	517286630	18900	18900	18900	18900	75
317	20231030	151100	515869130	18940	18940	18940	18940	0
318	20231030	151000	515869130	18940	18940	18940	18940	1
319	20231030	150900	515850190	18900	18900	18900	18900	0
320	20231030	150800	515850190	18900	18900	18900	18900	84
321	20231030	150700	514262590	18940	18940	18940	18940	0
322	20231030	150600	514262590	18940	18940	18940	18940	0
323	20231030	150500	514262590	18940	18940	18940	18940	1
324	20231030	150400	514243650	18940	18940	18940	18940	0
325	20231030	150300	514243650	18940	18940	18940	18940	0
326	20231030	150200	514243650	18940	18940	18940	18940	1
327	20231030	150100	514224710	18940	18940	18940	18940	0
328	20231030	150000	514224710	18940	18940	18940	18940	0
329	20231030	145900	514224710	18940	18940	18940	18940	129
330	20231030	145800	511781450	18950	18950	18950	18950	0
331	20231030	145700	511781450	18950	18950	18950	18950	0
332	20231030	145600	511781450	18950	18950	18950	18950	0
333	20231030	145500	511781450	18950	18950	18950	18950	0
334	20231030	145400	511781450	18950	18950	18950	18950	0
335	20231030	145300	511781450	18950	18950	18950	18950	1
336	20231030	145200	511762500	18910	18910	18910	18910	215
337	20231030	145100	507696850	18920	18920	18920	18920	0
338	20231030	145000	507696850	18920	18920	18920	18920	33
339	20231030	144900	507072490	18920	18920	18920	18920	0
340	20231030	144800	507072490	18920	18920	18920	18920	11
341	20231030	144700	506864370	18920	18920	18920	18920	0
342	20231030	144600	506864370	18920	18920	18920	18920	1
343	20231030	144500	506845450	18910	18910	18910	18910	0
344	20231030	144400	506845450	18910	18910	18910	18910	0
345	20231030	144300	506845450	18910	18910	18910	18910	0
346	20231030	144200	506845450	18910	18910	18910	18910	21
347	20231030	144100	506448340	18910	18910	18910	18910	0
348	20231030	144000	506448340	18910	18910	18910	18910	0
349	20231030	143900	506448340	18910	18910	18910	18910	20
350	20231030	143800	506070140	18910	18910	18910	18910	0
351	20231030	143700	506070140	18910	18910	18910	18910	32
352	20231030	143600	505465020	18910	18910	18910	18910	0
353	20231030	143500	505465020	18910	18910	18910	18910	0
354	20231030	143400	505465020	18910	18910	18910	18910	0
355	20231030	143300	505465020	18910	18910	18910	18910	38
356	20231030	143200	504746440	18910	18910	18910	18910	5
357	20231030	143100	504651890	18900	18900	18900	18900	0
358	20231030	143000	504651890	18900	18900	18900	18900	0
359	20231030	142900	504651890	18900	18900	18900	18900	0
360	20231030	142800	504651890	18900	18900	18900	18900	0
361	20231030	142700	504651890	18900	18900	18900	18900	1
362	20231030	142600	504632990	18900	18900	18900	18900	0
363	20231030	142500	504632990	18900	18900	18900	18900	2
364	20231030	142400	504595190	18900	18900	18900	18900	0
365	20231030	142300	504595190	18900	18900	18900	18900	0
366	20231030	142200	504595190	18900	18900	18900	18900	5
367	20231030	142100	504500690	18900	18900	18900	18900	0
368	20231030	142000	504500690	18900	18900	18900	18900	0
369	20231030	141900	504500690	18900	18920	18920	18900	6
370	20231030	141800	504387210	18930	18930	18930	18930	0
371	20231030	141700	504387210	18930	18920	18930	18920	119
372	20231030	141600	502134550	18920	18920	18930	18920	77
373	20231030	141500	500677190	18930	18930	18930	18930	0
374	20231030	141400	500677190	18930	18930	18930	18930	24
375	20231030	141300	500222870	18930	18930	18930	18930	0
376	20231030	141200	500222870	18930	18930	18930	18930	26
377	20231030	141100	499730690	18920	18920	18920	18920	0
378	20231030	141000	499730690	18920	18910	18920	18910	11
379	20231030	140900	499522580	18910	18910	18910	18910	52
380	20231030	140800	498539260	18940	18940	18940	18940	0
381	20231030	140700	498539260	18940	18940	18940	18940	0
382	20231030	140600	498539260	18940	18940	18940	18940	320
383	20231030	140500	492478460	18990	18990	18990	18990	0
384	20231030	140400	492478460	18990	18990	18990	18990	0
385	20231030	140300	492478460	18990	18990	18990	18990	91
386	20231030	140200	490750370	19000	19000	19000	19000	0
387	20231030	140100	490750370	19000	19000	19000	19000	0
388	20231030	140000	490750370	19000	19000	19000	19000	1
389	20231030	135900	490731370	18990	18990	18990	18990	0
390	20231030	135800	490731370	18990	18990	18990	18990	0
391	20231030	135700	490731370	18990	18990	18990	18990	0
392	20231030	135600	490731370	18990	18970	18990	18970	100
393	20231030	135500	488832650	18990	18990	18990	18990	0
394	20231030	135400	488832650	18990	18990	18990	18990	0
395	20231030	135300	488832650	18990	18990	18990	18990	0
396	20231030	135200	488832650	18990	18950	18990	18950	127
397	20231030	135100	486424870	18940	18940	18940	18940	99
398	20231030	135000	484549810	18940	18940	18940	18940	0
399	20231030	134900	484549810	18940	18940	18940	18940	171
400	20231030	134800	481311070	18900	18900	18900	18900	0
401	20231030	134700	481311070	18900	18900	18900	18900	0
402	20231030	134600	481311070	18900	18900	18900	18900	0
403	20231030	134500	481311070	18900	18900	18900	18900	0
404	20231030	134400	481311070	18900	18900	18900	18900	0
405	20231030	134300	481311070	18900	18900	18900	18900	0
406	20231030	134200	481311070	18900	18900	18900	18900	0
407	20231030	134100	481311070	18900	18900	18900	18900	0
408	20231030	134000	481311070	18900	18900	18900	18900	0
409	20231030	133900	481311070	18900	18900	18900	18900	13
410	20231030	133800	481065370	18950	18950	18950	18950	0
411	20231030	133700	481065370	18950	18950	18950	18950	0
412	20231030	133600	481065370	18950	18950	18950	18950	0
413	20231030	133500	481065370	18950	18950	18950	18950	1
414	20231030	133400	481046420	18960	18960	18960	18960	0
415	20231030	133300	481046420	18960	18960	18960	18960	0
416	20231030	133200	481046420	18960	18970	18970	18960	59
417	20231030	133100	479927680	19000	19000	19000	19000	0
418	20231030	133000	479927680	19000	19000	19000	19000	205
419	20231030	132900	476032680	19010	19010	19010	19010	0
420	20231030	132800	476032680	19010	19010	19010	19010	0
421	20231030	132700	476032680	19010	19010	19010	19010	36
422	20231030	132600	475348320	19000	19000	19000	19000	0
423	20231030	132500	475348320	19000	19000	19000	19000	0
424	20231030	132400	475348320	19000	19000	19000	19000	0
425	20231030	132300	475348320	19000	19000	19000	19000	0
426	20231030	132200	475348320	19000	19000	19000	19000	1
427	20231030	132100	475329320	19000	19040	19040	19000	141
428	20231030	132000	472645750	19040	19040	19040	19040	4
429	20231030	131900	472569590	19040	19040	19040	19040	3
430	20231030	131800	472512470	19020	19020	19020	19020	5
431	20231030	131700	472417370	19050	19050	19050	19050	250
432	20231030	131600	467654870	19050	19040	19050	19040	38
433	20231030	131500	466931250	19040	19040	19040	19040	0
434	20231030	131400	466931250	19040	19040	19040	19040	0
435	20231030	131300	466931250	19040	19040	19040	19040	0
436	20231030	131200	466931250	19040	19040	19040	19040	1
437	20231030	131100	466912210	19050	19050	19050	19050	0
438	20231030	131000	466912210	19050	19020	19050	19020	200
439	20231030	130900	463106210	19020	19020	19020	19020	66
440	20231030	130800	461850890	19020	19020	19020	19020	0
441	20231030	130700	461850890	19020	19020	19020	19020	0
442	20231030	130600	461850890	19020	19020	19020	19020	0
443	20231030	130500	461850890	19020	19020	19020	19020	2
444	20231030	130400	461812850	19020	19020	19020	19020	0
445	20231030	130300	461812850	19020	19020	19020	19020	0
446	20231030	130200	461812850	19020	19020	19020	19020	1
447	20231030	130100	461793830	18970	18970	18970	18970	0
448	20231030	130000	461793830	18970	18970	18970	18970	0
449	20231030	125900	461793830	18970	18970	18970	18970	18
450	20231030	125800	461452370	18970	19020	19030	18970	16
451	20231030	125700	461148270	19030	19030	19030	19030	0
452	20231030	125600	461148270	19030	19030	19030	19030	0
453	20231030	125500	461148270	19030	19030	19030	19030	0
454	20231030	125400	461148270	19030	19030	19030	19030	0
455	20231030	125300	461148270	19030	19040	19040	19030	59
456	20231030	125200	460025000	19030	19030	19030	19030	1
457	20231030	125100	460005970	19030	19030	19030	19020	38
458	20231030	125000	459282840	19030	19030	19030	19030	5
459	20231030	124900	459187690	19050	19050	19050	19050	0
460	20231030	124800	459187690	19050	19050	19050	19050	0
461	20231030	124700	459187690	19050	19030	19050	19030	11
462	20231030	124600	458978170	19020	19020	19020	19020	2
463	20231030	124500	458940130	19010	19010	19010	19010	25
464	20231030	124400	458464880	19010	19040	19040	19010	111
465	20231030	124300	456351560	19040	19040	19040	19040	105
466	20231030	124200	454352360	19050	19040	19050	19040	101
467	20231030	124100	452428880	19040	19000	19040	19000	15
468	20231030	124000	452143840	19050	19000	19050	19000	110
469	20231030	123900	450049970	19000	19000	19000	19000	45
470	20231030	123800	449194970	19000	18940	19000	18940	1365
471	20231030	123700	423314940	18930	18930	18930	18930	0
472	20231030	123600	423314940	18930	18930	18930	18930	0
473	20231030	123500	423314940	18930	18930	18930	18930	267
474	20231030	123400	418260630	18830	18830	18830	18830	25
475	20231030	123300	417789880	18830	18830	18830	18830	5
476	20231030	123200	417695730	18930	18930	18930	18930	0
477	20231030	123100	417695730	18930	18930	18930	18930	0
478	20231030	123000	417695730	18930	18920	18930	18920	273
479	20231030	122900	412530500	18940	18940	18940	18940	4
480	20231030	122800	412454740	18930	18940	18940	18930	97
481	20231030	122700	410617730	18930	18930	18930	18930	40
482	20231030	122600	409860530	18830	18830	18830	18830	0
483	20231030	122500	409860530	18830	18830	18830	18830	0
484	20231030	122400	409860530	18830	18830	18830	18830	183
485	20231030	122300	406414640	18930	18900	18930	18900	65
486	20231030	122200	405184610	18900	18900	18900	18900	0
487	20231030	122100	405184610	18900	18900	18900	18900	0
488	20231030	122000	405184610	18900	18900	18900	18900	36
489	20231030	121900	404504210	18900	18900	18900	18900	0
490	20231030	121800	404504210	18900	18900	18900	18900	3
491	20231030	121700	404447510	18900	18880	18900	18880	100
492	20231030	121600	402558510	18880	18880	18880	18880	0
493	20231030	121500	402558510	18880	18880	18880	18880	0
494	20231030	121400	402558510	18880	18880	18880	18880	0
495	20231030	121300	402558510	18880	18850	18880	18850	100
496	20231030	121200	400672010	18810	18810	18810	18810	0
497	20231030	121100	400672010	18810	18810	18810	18810	39
498	20231030	121000	399938420	18800	18800	18800	18800	0
499	20231030	120900	399938420	18800	18800	18800	18800	0
500	20231030	120800	399938420	18800	18800	18800	18800	40
501	20231030	120700	399186420	18800	18800	18800	18800	0
502	20231030	120600	399186420	18800	18800	18800	18800	5
503	20231030	120500	399092420	18800	18800	18800	18800	75
504	20231030	120400	397682420	18800	18800	18800	18800	0
505	20231030	120300	397682420	18800	18810	18810	18800	14
506	20231030	120200	397419100	18830	18830	18830	18830	0
507	20231030	120100	397419100	18830	18830	18830	18830	0
508	20231030	120000	397419100	18830	18830	18830	18830	1
509	20231030	115900	397400270	18820	18820	18820	18820	92
510	20231030	115800	395668830	18820	18820	18820	18820	1
511	20231030	115700	395650010	18800	18800	18800	18800	0
512	20231030	115600	395650010	18800	18800	18800	18800	0
513	20231030	115500	395650010	18800	18800	18800	18800	3
514	20231030	115400	395593610	18800	18820	18820	18800	430
515	20231030	115300	387508320	18820	18820	18820	18820	0
516	20231030	115200	387508320	18820	18820	18820	18820	0
517	20231030	115100	387508320	18820	18820	18820	18820	0
518	20231030	115000	387508320	18820	18820	18820	18820	0
519	20231030	114900	387508320	18820	18820	18820	18820	10
520	20231030	114800	387320120	18820	18830	18830	18820	123
521	20231030	114700	385004210	18830	18830	18830	18830	0
522	20231030	114600	385004210	18830	18830	18830	18830	10
523	20231030	114500	384815910	18830	18830	18830	18830	0
524	20231030	114400	384815910	18830	18830	18830	18830	0
525	20231030	114300	384815910	18830	18830	18830	18830	0
526	20231030	114200	384815910	18830	18830	18830	18830	0
527	20231030	114100	384815910	18830	18830	18830	18830	6
528	20231030	114000	384702930	18830	18830	18830	18830	40
529	20231030	113900	383949730	18900	18900	18900	18900	1
530	20231030	113800	383930830	18840	18840	18840	18840	49
531	20231030	113700	383007670	18840	18840	18840	18840	1
532	20231030	113600	382988830	18840	18840	18840	18840	3
533	20231030	113500	382932310	18840	18840	18840	18840	0
534	20231030	113400	382932310	18840	18840	18840	18840	10
535	20231030	113300	382743910	18840	18890	18890	18840	19
536	20231030	113200	382385900	18890	18840	18890	18840	49
537	20231030	113100	381462540	18860	18860	18860	18860	0
538	20231030	113000	381462540	18860	18860	18860	18860	0
539	20231030	112900	381462540	18860	18900	18900	18860	50
540	20231030	112800	380519500	18950	18950	18950	18950	1700
541	20231030	112700	348304500	18950	18910	18950	18910	115
542	20231030	112600	346127050	18900	18870	18900	18870	2
543	20231030	112500	346089280	18870	18860	18870	18860	22
544	20231030	112400	345674290	18840	18840	18840	18840	2
545	20231030	112300	345636610	18840	18840	18840	18840	0
546	20231030	112200	345636610	18840	18840	18840	18840	0
547	20231030	112100	345636610	18840	18840	18840	18840	8
548	20231030	112000	345485890	18840	18840	18840	18840	0
549	20231030	111900	345485890	18840	18840	18840	18840	0
550	20231030	111800	345485890	18840	18840	18840	18840	5
551	20231030	111700	345391690	18840	18840	18840	18840	3
552	20231030	111600	345335170	18840	18840	18840	18840	0
553	20231030	111500	345335170	18840	18880	18880	18840	135
554	20231030	111400	342787650	18880	18880	18880	18880	50
555	20231030	111300	341843650	18880	18880	18880	18880	0
556	20231030	111200	341843650	18880	18880	18880	18880	46
557	20231030	111100	340975170	18880	18880	18880	18880	0
558	20231030	111000	340975170	18880	18880	18880	18880	10
559	20231030	110900	340786370	18880	18900	18920	18880	150
560	20231030	110800	337950640	18910	18910	18910	18910	0
561	20231030	110700	337950640	18910	18900	18910	18900	50
562	20231030	110600	337005530	18900	18900	18900	18900	0
563	20231030	110500	337005530	18900	18890	18900	18890	110
564	20231030	110400	334927090	18890	18890	18890	18890	10
565	20231030	110300	334738190	18890	18850	18890	18850	80
566	20231030	110200	333229920	18850	18840	18850	18840	73
567	20231030	110100	331854100	18840	18840	18840	18840	8
568	20231030	110000	331703380	18840	18840	18840	18840	2
569	20231030	105900	331665700	18840	18840	18840	18840	67
570	20231030	105800	330403420	18830	18820	18830	18820	134
571	20231030	105700	327881180	18820	18820	18820	18820	0
572	20231030	105600	327881180	18820	18820	18820	18820	1
573	20231030	105500	327862360	18820	18820	18820	18820	0
574	20231030	105400	327862360	18820	18820	18820	18820	0
575	20231030	105300	327862360	18820	18780	18820	18780	797
576	20231030	105200	312886600	18780	18780	18780	18780	1
577	20231030	105100	312867820	18760	18760	18760	18760	1
578	20231030	105000	312849060	18750	18750	18750	18750	31
579	20231030	104900	312267810	18750	18780	18780	18750	21
580	20231030	104800	311874030	18790	18790	18790	18790	0
581	20231030	104700	311874030	18790	18790	18790	18790	26
582	20231030	104600	311385490	18780	18780	18780	18780	38
583	20231030	104500	310671850	18780	18770	18780	18770	182
584	20231030	104400	307254630	18750	18700	18750	18700	478
585	20231030	104300	298315440	18630	18630	18630	18630	0
586	20231030	104200	298315440	18630	18630	18630	18630	0
587	20231030	104100	298315440	18630	18700	18700	18630	92
588	20231030	104000	296597980	18700	18700	18700	18700	0
589	20231030	103900	296597980	18700	18700	18700	18700	0
590	20231030	103800	296597980	18700	18700	18700	18700	1
591	20231030	103700	296579280	18630	18630	18630	18630	7
592	20231030	103600	296448870	18700	18700	18700	18700	1000
593	20231030	103500	277748870	18620	18630	18630	18620	81
594	20231030	103400	276240270	18700	18700	18700	18700	125
595	20231030	103300	273902770	18730	18730	18730	18730	53
596	20231030	103200	272910080	18690	18690	18690	18690	0
597	20231030	103100	272910080	18690	18620	18690	18620	11
598	20231030	103000	272705050	18600	18610	18610	18600	1026
599	20231030	102900	253611450	18610	18560	18610	18560	101
600	20231030	102800	251732880	18560	18560	18560	18560	290
601	20231030	102700	246350480	18560	18560	18560	18560	0
602	20231030	102600	246350480	18560	18560	18560	18560	2
603	20231030	102500	246313360	18570	18570	18570	18570	0
604	20231030	102400	246313360	18570	18570	18570	18570	15
605	20231030	102300	246034810	18570	18570	18570	18570	0
606	20231030	102200	246034810	18570	18570	18570	18570	0
607	20231030	102100	246034810	18570	18580	18580	18570	48
608	20231030	102000	245143400	18600	18600	18600	18580	29
609	20231030	101900	244604120	18610	18610	18610	18610	49
610	20231030	101800	243692230	18620	18700	18700	18620	99
611	20231030	101700	241841250	18700	18700	18700	18700	0
612	20231030	101600	241841250	18700	18700	18700	18700	1
613	20231030	101500	241822550	18700	18700	18700	18700	3
614	20231030	101400	241766450	18700	18700	18700	18700	0
615	20231030	101300	241766450	18700	18730	18730	18700	135
616	20231030	101200	239239440	18730	18730	18730	18730	58
617	20231030	101100	238153100	18720	18720	18720	18720	10
618	20231030	101000	237965900	18710	18710	18710	18710	0
619	20231030	100900	237965900	18710	18710	18710	18710	1
620	20231030	100800	237947190	18700	18700	18700	18700	0
621	20231030	100700	237947190	18700	18700	18700	18700	0
622	20231030	100600	237947190	18700	18700	18700	18700	157
623	20231030	100500	235011290	18700	18690	18700	18690	27
624	20231030	100400	234506650	18690	18680	18690	18680	13
625	20231030	100300	234263750	18610	18630	18630	18600	55
626	20231030	100200	233239680	18680	18680	18680	18680	103
627	20231030	100100	231315640	18600	18630	18630	18600	150
628	20231030	100000	228521820	18700	18700	18700	18700	1
629	20231030	095900	228503120	18700	18700	18700	18700	70
630	20231030	095800	227194120	18680	18700	18700	18680	20
631	20231030	095700	226820320	18700	18690	18700	18690	2
632	20231030	095600	226782930	18680	18680	18680	18680	0
633	20231030	095500	226782930	18680	18680	18680	18680	10
634	20231030	095400	226596130	18700	18750	18750	18700	545
635	20231030	095300	216402780	18750	18770	18770	18750	39
636	20231030	095200	215671430	18780	18780	18780	18780	20
637	20231030	095100	215295830	18790	18750	18790	18750	853
638	20231030	095000	199296470	18750	18700	18750	18700	170
639	20231030	094900	196109720	18700	18620	18700	18620	1345
640	20231030	094800	171014130	18620	18550	18620	18550	650
641	20231030	094700	158933170	18550	18550	18550	18510	7
642	20231030	094600	158803480	18550	18550	18550	18550	55
643	20231030	094500	157783230	18550	18580	18590	18550	157
644	20231030	094400	154865120	18590	18540	18590	18540	30
645	20231030	094300	154308820	18540	18540	18540	18540	13
646	20231030	094200	154067800	18540	18510	18540	18510	99
647	20231030	094100	152235280	18510	18510	18510	18510	292
648	20231030	094000	146830360	18600	18590	18600	18510	804
649	20231030	093900	131901920	18610	18600	18610	18590	14
650	20231030	093800	131641470	18610	18620	18620	18580	216
651	20231030	093700	127621380	18620	18620	18620	18620	2
652	20231030	093600	127584140	18530	18620	18620	18530	12
653	20231030	093500	127361510	18630	18630	18630	18630	6
654	20231030	093400	127249730	18500	18590	18650	18470	2123
655	20231030	093300	87753060	18600	18600	18600	18600	21
656	20231030	093200	87362460	18600	18540	18600	18530	1274
657	20231030	093100	63725890	18530	18520	18530	18520	29
658	20231030	093000	63188530	18460	18460	18460	18460	23
659	20231030	092900	62763950	18470	18520	18520	18470	78
660	20231030	092800	61322930	18530	18530	18530	18530	2
661	20231030	092700	61285870	18540	18540	18540	18540	0
662	20231030	092600	61285870	18540	18540	18540	18540	17
663	20231030	092500	60970690	18480	18480	18480	18480	1
664	20231030	092400	60952210	18480	18480	18480	18480	1
665	20231030	092300	60933730	18550	18550	18550	18550	36
666	20231030	092200	60265930	18540	18410	18540	18410	308
667	20231030	092100	54562130	18520	18470	18520	18470	647
668	20231030	092000	42603410	18410	18410	18410	18410	0
669	20231030	091900	42603410	18410	18410	18410	18410	1
670	20231030	091800	42585000	18310	18310	18310	18310	0
671	20231030	091700	42585000	18310	18330	18330	18310	522
672	20231030	091600	33025670	18310	18370	18370	18310	130
673	20231030	091500	30640730	18370	18350	18370	18350	40
674	20231030	091400	29906450	18350	18340	18350	18340	209
675	20231030	091300	26072650	18340	18330	18340	18330	2
676	20231030	091200	26035980	18340	18340	18340	18340	20
677	20231030	091100	25669180	18340	18320	18340	18320	10
678	20231030	091000	25485890	18350	18300	18350	18270	124
679	20231030	090900	23218070	18300	18300	18310	18300	35
680	20231030	090800	22577560	18310	18300	18310	18290	134
681	20231030	090700	20125060	18300	18400	18400	18300	198
682	20231030	090600	16497250	18410	18410	18410	18410	11
683	20231030	090500	16294740	18510	18520	18520	18430	81
684	20231030	090400	14799420	18520	18520	18520	18520	1
685	20231030	090300	14780900	18520	18520	18520	18520	0
686	20231030	090200	14780900	18520	18520	18520	18520	5
687	20231030	090100	14688300	18520	18550	18550	18510	23
688	20231030	090000	14262270	18360	18330	18360	18330	773