KissMeData/215100/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203800	485451815	4355	4355	4355	4355	1076
3	20231030	203700	485451815	4355	4355	4355	4355	0
4	20231030	203600	485451815	4355	4355	4355	4355	0
5	20231030	203500	485451815	4355	4355	4355	4355	0
6	20231030	203400	485451815	4355	4355	4355	4355	0
7	20231030	203300	485451815	4355	4355	4355	4355	0
8	20231030	203200	485451815	4355	4355	4355	4355	0
9	20231030	203100	485451815	4355	4355	4355	4355	0
10	20231030	203000	485451815	4355	4355	4355	4355	0
11	20231030	202900	485451815	4355	4355	4355	4355	0
12	20231030	202800	485451815	4355	4355	4355	4355	0
13	20231030	202700	485451815	4355	4355	4355	4355	0
14	20231030	202600	485451815	4355	4355	4355	4355	0
15	20231030	202500	485451815	4355	4355	4355	4355	0
16	20231030	202400	485451815	4355	4355	4355	4355	0
17	20231030	202300	485451815	4355	4355	4355	4355	0
18	20231030	202200	485451815	4355	4355	4355	4355	0
19	20231030	202100	485451815	4355	4355	4355	4355	0
20	20231030	202000	485451815	4355	4355	4355	4355	0
21	20231030	201900	485451815	4355	4355	4355	4355	0
22	20231030	201800	485451815	4355	4355	4355	4355	0
23	20231030	201700	485451815	4355	4355	4355	4355	0
24	20231030	201600	485451815	4355	4355	4355	4355	0
25	20231030	201500	485451815	4355	4355	4355	4355	0
26	20231030	201400	485451815	4355	4355	4355	4355	0
27	20231030	201300	485451815	4355	4355	4355	4355	0
28	20231030	201200	485451815	4355	4355	4355	4355	0
29	20231030	201100	485451815	4355	4355	4355	4355	0
30	20231030	201000	485451815	4355	4355	4355	4355	0
31	20231030	200900	485451815	4355	4355	4355	4355	0
32	20231030	200800	485451815	4355	4355	4355	4355	1076
33	20231030	200700	485451815	4355	4355	4355	4355	0
34	20231030	200600	485451815	4355	4355	4355	4355	0
35	20231030	200500	485451815	4355	4355	4355	4355	0
36	20231030	200400	485451815	4355	4355	4355	4355	0
37	20231030	200300	485451815	4355	4355	4355	4355	0
38	20231030	200200	485451815	4355	4355	4355	4355	0
39	20231030	200100	485451815	4355	4355	4355	4355	0
40	20231030	200000	485451815	4355	4355	4355	4355	0
41	20231030	195900	485451815	4355	4355	4355	4355	0
42	20231030	195800	485451815	4355	4355	4355	4355	0
43	20231030	195700	485451815	4355	4355	4355	4355	0
44	20231030	195600	485451815	4355	4355	4355	4355	0
45	20231030	195500	485451815	4355	4355	4355	4355	0
46	20231030	195400	485451815	4355	4355	4355	4355	0
47	20231030	195300	485451815	4355	4355	4355	4355	0
48	20231030	195200	485451815	4355	4355	4355	4355	0
49	20231030	195100	485451815	4355	4355	4355	4355	0
50	20231030	195000	485451815	4355	4355	4355	4355	0
51	20231030	194900	485451815	4355	4355	4355	4355	0
52	20231030	194800	485451815	4355	4355	4355	4355	0
53	20231030	194700	485451815	4355	4355	4355	4355	0
54	20231030	194600	485451815	4355	4355	4355	4355	0
55	20231030	194500	485451815	4355	4355	4355	4355	0
56	20231030	194400	485451815	4355	4355	4355	4355	0
57	20231030	194300	485451815	4355	4355	4355	4355	0
58	20231030	194200	485451815	4355	4355	4355	4355	0
59	20231030	194100	485451815	4355	4355	4355	4355	0
60	20231030	194000	485451815	4355	4355	4355	4355	0
61	20231030	193900	485451815	4355	4355	4355	4355	0
62	20231030	193800	485451815	4355	4355	4355	4355	1076
63	20231030	193700	485451815	4355	4355	4355	4355	0
64	20231030	193600	485451815	4355	4355	4355	4355	0
65	20231030	193500	485451815	4355	4355	4355	4355	0
66	20231030	193400	485451815	4355	4355	4355	4355	0
67	20231030	193300	485451815	4355	4355	4355	4355	0
68	20231030	193200	485451815	4355	4355	4355	4355	0
69	20231030	193100	485451815	4355	4355	4355	4355	0
70	20231030	193000	485451815	4355	4355	4355	4355	0
71	20231030	192900	485451815	4355	4355	4355	4355	0
72	20231030	192800	485451815	4355	4355	4355	4355	0
73	20231030	192700	485451815	4355	4355	4355	4355	0
74	20231030	192600	485451815	4355	4355	4355	4355	0
75	20231030	192500	485451815	4355	4355	4355	4355	0
76	20231030	192400	485451815	4355	4355	4355	4355	0
77	20231030	192300	485451815	4355	4355	4355	4355	0
78	20231030	192200	485451815	4355	4355	4355	4355	0
79	20231030	192100	485451815	4355	4355	4355	4355	0
80	20231030	192000	485451815	4355	4355	4355	4355	0
81	20231030	191900	485451815	4355	4355	4355	4355	0
82	20231030	191800	485451815	4355	4355	4355	4355	0
83	20231030	191700	485451815	4355	4355	4355	4355	0
84	20231030	191600	485451815	4355	4355	4355	4355	0
85	20231030	191500	485451815	4355	4355	4355	4355	0
86	20231030	191400	485451815	4355	4355	4355	4355	0
87	20231030	191300	485451815	4355	4355	4355	4355	0
88	20231030	191200	485451815	4355	4355	4355	4355	0
89	20231030	191100	485451815	4355	4355	4355	4355	0
90	20231030	191000	485451815	4355	4355	4355	4355	0
91	20231030	190900	485451815	4355	4355	4355	4355	0
92	20231030	190800	485451815	4355	4355	4355	4355	1076
93	20231030	190700	485451815	4355	4355	4355	4355	0
94	20231030	190600	485451815	4355	4355	4355	4355	0
95	20231030	190500	485451815	4355	4355	4355	4355	0
96	20231030	190400	485451815	4355	4355	4355	4355	0
97	20231030	190300	485451815	4355	4355	4355	4355	0
98	20231030	190200	485451815	4355	4355	4355	4355	0
99	20231030	190100	485451815	4355	4355	4355	4355	0
100	20231030	190000	485451815	4355	4355	4355	4355	0
101	20231030	185900	485451815	4355	4355	4355	4355	0
102	20231030	185800	485451815	4355	4355	4355	4355	0
103	20231030	185700	485451815	4355	4355	4355	4355	0
104	20231030	185600	485451815	4355	4355	4355	4355	0
105	20231030	185500	485451815	4355	4355	4355	4355	0
106	20231030	185400	485451815	4355	4355	4355	4355	0
107	20231030	185300	485451815	4355	4355	4355	4355	0
108	20231030	185200	485451815	4355	4355	4355	4355	0
109	20231030	185100	485451815	4355	4355	4355	4355	0
110	20231030	185000	485451815	4355	4355	4355	4355	0
111	20231030	184900	485451815	4355	4355	4355	4355	0
112	20231030	184800	485451815	4355	4355	4355	4355	0
113	20231030	184700	485451815	4355	4355	4355	4355	0
114	20231030	184600	485451815	4355	4355	4355	4355	0
115	20231030	184500	485451815	4355	4355	4355	4355	0
116	20231030	184400	485451815	4355	4355	4355	4355	0
117	20231030	184300	485451815	4355	4355	4355	4355	0
118	20231030	184200	485451815	4355	4355	4355	4355	0
119	20231030	184100	485451815	4355	4355	4355	4355	0
120	20231030	184000	485451815	4355	4355	4355	4355	0
121	20231030	183900	485451815	4355	4355	4355	4355	0
122	20231030	183800	485451815	4355	4355	4355	4355	1076
123	20231030	183700	485451815	4355	4355	4355	4355	0
124	20231030	183600	485451815	4355	4355	4355	4355	0
125	20231030	183500	485451815	4355	4355	4355	4355	0
126	20231030	183400	485451815	4355	4355	4355	4355	0
127	20231030	183300	485451815	4355	4355	4355	4355	0
128	20231030	183200	485451815	4355	4355	4355	4355	0
129	20231030	183100	485451815	4355	4355	4355	4355	0
130	20231030	183000	485451815	4355	4355	4355	4355	0
131	20231030	182900	485451815	4355	4355	4355	4355	0
132	20231030	182800	485451815	4355	4355	4355	4355	0
133	20231030	182700	485451815	4355	4355	4355	4355	0
134	20231030	182600	485451815	4355	4355	4355	4355	0
135	20231030	182500	485451815	4355	4355	4355	4355	0
136	20231030	182400	485451815	4355	4355	4355	4355	0
137	20231030	182300	485451815	4355	4355	4355	4355	0
138	20231030	182200	485451815	4355	4355	4355	4355	0
139	20231030	182100	485451815	4355	4355	4355	4355	0
140	20231030	182000	485451815	4355	4355	4355	4355	0
141	20231030	181900	485451815	4355	4355	4355	4355	0
142	20231030	181800	485451815	4355	4355	4355	4355	0
143	20231030	181700	485451815	4355	4355	4355	4355	0
144	20231030	181600	485451815	4355	4355	4355	4355	0
145	20231030	181500	485451815	4355	4355	4355	4355	0
146	20231030	181400	485451815	4355	4355	4355	4355	0
147	20231030	181300	485451815	4355	4355	4355	4355	0
148	20231030	181200	485451815	4355	4355	4355	4355	0
149	20231030	181100	485451815	4355	4355	4355	4355	0
150	20231030	181000	485451815	4355	4355	4355	4355	0
151	20231030	180900	485451815	4355	4355	4355	4355	0
152	20231030	180800	485451815	4355	4355	4355	4355	1076
153	20231030	180700	485451815	4355	4355	4355	4355	0
154	20231030	180600	485451815	4355	4355	4355	4355	0
155	20231030	180500	485451815	4355	4355	4355	4355	0
156	20231030	180400	485451815	4355	4355	4355	4355	0
157	20231030	180300	485451815	4355	4355	4355	4355	0
158	20231030	180200	485451815	4355	4355	4355	4355	0
159	20231030	180100	485451815	4355	4355	4355	4355	0
160	20231030	180000	485451815	4355	4355	4355	4355	0
161	20231030	175900	485451815	4355	4355	4355	4355	0
162	20231030	175800	485451815	4355	4355	4355	4355	0
163	20231030	175700	485451815	4355	4355	4355	4355	0
164	20231030	175600	485451815	4355	4355	4355	4355	0
165	20231030	175500	485451815	4355	4355	4355	4355	0
166	20231030	175400	485451815	4355	4355	4355	4355	0
167	20231030	175300	485451815	4355	4355	4355	4355	0
168	20231030	175200	485451815	4355	4355	4355	4355	0
169	20231030	175100	485451815	4355	4355	4355	4355	0
170	20231030	175000	485451815	4355	4355	4355	4355	0
171	20231030	174900	485451815	4355	4355	4355	4355	0
172	20231030	174800	485451815	4355	4355	4355	4355	0
173	20231030	174700	485451815	4355	4355	4355	4355	0
174	20231030	174600	485451815	4355	4355	4355	4355	0
175	20231030	174500	485451815	4355	4355	4355	4355	0
176	20231030	174400	485451815	4355	4355	4355	4355	0
177	20231030	174300	485451815	4355	4355	4355	4355	0
178	20231030	174200	485451815	4355	4355	4355	4355	0
179	20231030	174100	485451815	4355	4355	4355	4355	0
180	20231030	174000	485451815	4355	4355	4355	4355	0
181	20231030	173900	485451815	4355	4355	4355	4355	0
182	20231030	173800	485451815	4355	4355	4355	4355	1076
183	20231030	173700	485451815	4355	4355	4355	4355	0
184	20231030	173600	485451815	4355	4355	4355	4355	0
185	20231030	173500	485451815	4355	4355	4355	4355	0
186	20231030	173400	485451815	4355	4355	4355	4355	0
187	20231030	173300	485451815	4355	4355	4355	4355	0
188	20231030	173200	485451815	4355	4355	4355	4355	0
189	20231030	173100	485451815	4355	4355	4355	4355	0
190	20231030	173000	485451815	4355	4355	4355	4355	0
191	20231030	172900	485451815	4355	4355	4355	4355	0
192	20231030	172800	485451815	4355	4355	4355	4355	0
193	20231030	172700	485451815	4355	4355	4355	4355	0
194	20231030	172600	485451815	4355	4355	4355	4355	0
195	20231030	172500	485451815	4355	4355	4355	4355	0
196	20231030	172400	485451815	4355	4355	4355	4355	0
197	20231030	172300	485451815	4355	4355	4355	4355	0
198	20231030	172200	485451815	4355	4355	4355	4355	0
199	20231030	172100	485451815	4355	4355	4355	4355	0
200	20231030	172000	485451815	4355	4355	4355	4355	0
201	20231030	171900	485451815	4355	4355	4355	4355	0
202	20231030	171800	485451815	4355	4355	4355	4355	0
203	20231030	171700	485451815	4355	4355	4355	4355	0
204	20231030	171600	485451815	4355	4355	4355	4355	0
205	20231030	171500	485451815	4355	4355	4355	4355	0
206	20231030	171400	485451815	4355	4355	4355	4355	0
207	20231030	171300	485451815	4355	4355	4355	4355	0
208	20231030	171200	485451815	4355	4355	4355	4355	0
209	20231030	171100	485451815	4355	4355	4355	4355	0
210	20231030	171000	485451815	4355	4355	4355	4355	0
211	20231030	170900	485451815	4355	4355	4355	4355	0
212	20231030	170800	485451815	4355	4355	4355	4355	1076
213	20231030	170700	485451815	4355	4355	4355	4355	0
214	20231030	170600	485451815	4355	4355	4355	4355	0
215	20231030	170500	485451815	4355	4355	4355	4355	0
216	20231030	170400	485451815	4355	4355	4355	4355	0
217	20231030	170300	485451815	4355	4355	4355	4355	0
218	20231030	170200	485451815	4355	4355	4355	4355	0
219	20231030	170100	485451815	4355	4355	4355	4355	0
220	20231030	170000	485451815	4355	4355	4355	4355	0
221	20231030	165900	485451815	4355	4355	4355	4355	0
222	20231030	165800	485451815	4355	4355	4355	4355	0
223	20231030	165700	485451815	4355	4355	4355	4355	0
224	20231030	165600	485451815	4355	4355	4355	4355	0
225	20231030	165500	485451815	4355	4355	4355	4355	0
226	20231030	165400	485451815	4355	4355	4355	4355	0
227	20231030	165300	485451815	4355	4355	4355	4355	0
228	20231030	165200	485451815	4355	4355	4355	4355	0
229	20231030	165100	485451815	4355	4355	4355	4355	0
230	20231030	165000	485451815	4355	4355	4355	4355	0
231	20231030	164900	485451815	4355	4355	4355	4355	0
232	20231030	164800	485451815	4355	4355	4355	4355	0
233	20231030	164700	485451815	4355	4355	4355	4355	0
234	20231030	164600	485451815	4355	4355	4355	4355	0
235	20231030	164500	485451815	4355	4355	4355	4355	0
236	20231030	164400	485451815	4355	4355	4355	4355	0
237	20231030	164300	485451815	4355	4355	4355	4355	0
238	20231030	164200	485451815	4355	4355	4355	4355	0
239	20231030	164100	485451815	4355	4355	4355	4355	0
240	20231030	164000	485451815	4355	4355	4355	4355	0
241	20231030	163900	485451815	4355	4355	4355	4355	0
242	20231030	163800	485451815	4355	4355	4355	4355	1076
243	20231030	163700	485451815	4355	4355	4355	4355	0
244	20231030	163600	485451815	4355	4355	4355	4355	0
245	20231030	163500	485451815	4355	4355	4355	4355	0
246	20231030	163400	485451815	4355	4355	4355	4355	0
247	20231030	163300	485451815	4355	4355	4355	4355	0
248	20231030	163200	485451815	4355	4355	4355	4355	0
249	20231030	163100	485451815	4355	4355	4355	4355	0
250	20231030	163000	485451815	4355	4355	4355	4355	0
251	20231030	162900	485451815	4355	4355	4355	4355	0
252	20231030	162800	485451815	4355	4355	4355	4355	0
253	20231030	162700	485451815	4355	4355	4355	4355	0
254	20231030	162600	485451815	4355	4355	4355	4355	0
255	20231030	162500	485451815	4355	4355	4355	4355	0
256	20231030	162400	485451815	4355	4355	4355	4355	0
257	20231030	162300	485451815	4355	4355	4355	4355	0
258	20231030	162200	485451815	4355	4355	4355	4355	0
259	20231030	162100	485451815	4355	4355	4355	4355	0
260	20231030	162000	485451815	4355	4355	4355	4355	0
261	20231030	161900	485451815	4355	4355	4355	4355	0
262	20231030	161800	485451815	4355	4355	4355	4355	0
263	20231030	161700	485451815	4355	4355	4355	4355	0
264	20231030	161600	485451815	4355	4355	4355	4355	0
265	20231030	161500	485451815	4355	4355	4355	4355	0
266	20231030	161400	485451815	4355	4355	4355	4355	0
267	20231030	161300	485451815	4355	4355	4355	4355	0
268	20231030	161200	485451815	4355	4355	4355	4355	0
269	20231030	161100	485451815	4355	4355	4355	4355	0
270	20231030	161000	485451815	4355	4355	4355	4355	0
271	20231030	160900	485451815	4355	4355	4355	4355	0
272	20231030	160800	485451815	4355	4355	4355	4355	1076
273	20231030	160700	485451815	4355	4355	4355	4355	0
274	20231030	160600	485451815	4355	4355	4355	4355	0
275	20231030	160500	485451815	4355	4355	4355	4355	0
276	20231030	160400	485451815	4355	4355	4355	4355	0
277	20231030	160300	485451815	4355	4355	4355	4355	0
278	20231030	160200	485451815	4355	4355	4355	4355	0
279	20231030	160100	485451815	4355	4355	4355	4355	0
280	20231030	160000	485451815	4355	4355	4355	4355	0
281	20231030	155900	485451815	4355	4355	4355	4355	0
282	20231030	155800	485451815	4355	4355	4355	4355	0
283	20231030	155700	485451815	4355	4355	4355	4355	0
284	20231030	155600	485451815	4355	4355	4355	4355	0
285	20231030	155500	485451815	4355	4355	4355	4355	0
286	20231030	155400	485451815	4355	4355	4355	4355	0
287	20231030	155300	485451815	4355	4355	4355	4355	0
288	20231030	155200	485451815	4355	4355	4355	4355	0
289	20231030	155100	485451815	4355	4355	4355	4355	0
290	20231030	155000	485451815	4355	4355	4355	4355	0
291	20231030	154900	485451815	4355	4355	4355	4355	0
292	20231030	154800	485451815	4355	4355	4355	4355	0
293	20231030	154700	485451815	4355	4355	4355	4355	0
294	20231030	154600	485451815	4355	4355	4355	4355	0
295	20231030	154500	485451815	4355	4355	4355	4355	0
296	20231030	154400	485451815	4355	4355	4355	4355	0
297	20231030	154300	485451815	4355	4355	4355	4355	0
298	20231030	154200	485451815	4355	4355	4355	4355	0
299	20231030	154100	485451815	4355	4355	4355	4355	0
300	20231030	154000	485451815	4355	4355	4355	4355	0
301	20231030	153900	485451815	4355	4355	4355	4355	0
302	20231030	153800	485451815	4355	4355	4355	4355	1076
303	20231030	153700	485451815	4355	4355	4355	4355	0
304	20231030	153600	485451815	4355	4355	4355	4355	0
305	20231030	153500	485451815	4355	4355	4355	4355	0
306	20231030	153400	485451815	4355	4355	4355	4355	0
307	20231030	153300	485451815	4355	4355	4355	4355	0
308	20231030	153200	485451815	4355	4355	4355	4355	0
309	20231030	153100	485451815	4355	4355	4355	4355	0
310	20231030	153000	485451815	4355	4355	4355	4355	1076
311	20231030	152900	480765835	4350	4350	4350	4350	0
312	20231030	152800	480765835	4350	4350	4350	4350	0
313	20231030	152700	480765835	4350	4350	4350	4350	0
314	20231030	152600	480765835	4350	4350	4350	4350	0
315	20231030	152500	480765835	4350	4350	4350	4350	0
316	20231030	152400	480765835	4350	4350	4350	4350	0
317	20231030	152300	480765835	4350	4350	4350	4350	0
318	20231030	152200	480765835	4350	4350	4350	4350	0
319	20231030	152100	480765835	4350	4350	4350	4350	0
320	20231030	152000	480765835	4350	4350	4350	4350	0
321	20231030	151900	480765835	4350	4350	4350	4350	1
322	20231030	151800	480761485	4335	4350	4355	4330	758
323	20231030	151700	477461950	4350	4345	4350	4345	6
324	20231030	151600	477435875	4345	4345	4345	4345	0
325	20231030	151500	477435875	4345	4345	4345	4345	9
326	20231030	151400	477396770	4355	4355	4355	4355	0
327	20231030	151300	477396770	4355	4345	4355	4345	646
328	20231030	151200	474587110	4340	4340	4340	4340	0
329	20231030	151100	474587110	4340	4345	4345	4340	703
330	20231030	151000	471536050	4305	4350	4350	4300	3841
331	20231030	150900	454905285	4350	4350	4350	4350	38
332	20231030	150800	454739985	4355	4355	4355	4355	5
333	20231030	150700	454718210	4355	4355	4355	4355	0
334	20231030	150600	454718210	4355	4355	4355	4350	22
335	20231030	150500	454622450	4350	4350	4350	4350	10
336	20231030	150400	454578950	4350	4355	4355	4350	42
337	20231030	150300	454396165	4350	4350	4350	4345	112
338	20231030	150200	453908990	4350	4345	4350	4345	28
339	20231030	150100	453787205	4350	4345	4355	4345	124
340	20231030	150000	453248235	4355	4355	4355	4345	127
341	20231030	145900	452696175	4355	4355	4355	4355	149
342	20231030	145800	452047280	4355	4355	4355	4355	8
343	20231030	145700	452012440	4355	4350	4355	4350	122
344	20231030	145600	451481180	4350	4345	4350	4345	547
345	20231030	145500	449101980	4345	4345	4345	4345	200
346	20231030	145400	448232980	4345	4350	4350	4345	2
347	20231030	145300	448224285	4350	4350	4350	4350	7
348	20231030	145200	448193835	4350	4350	4350	4345	108
349	20231030	145100	447724045	4350	4350	4350	4350	22
350	20231030	145000	447628345	4345	4350	4350	4345	38
351	20231030	144900	447463060	4360	4360	4360	4360	0
352	20231030	144800	447463060	4360	4360	4360	4360	0
353	20231030	144700	447463060	4360	4360	4360	4360	16
354	20231030	144600	447393300	4345	4345	4345	4345	220
355	20231030	144500	446437400	4345	4350	4350	4345	836
356	20231030	144400	442801665	4360	4360	4360	4360	2
357	20231030	144300	442792945	4360	4365	4365	4360	7
358	20231030	144200	442762400	4350	4350	4350	4350	59
359	20231030	144100	442505750	4365	4365	4365	4365	0
360	20231030	144000	442505750	4365	4365	4365	4365	0
361	20231030	143900	442505750	4365	4365	4365	4365	11
362	20231030	143800	442457735	4350	4350	4350	4350	1
363	20231030	143700	442453385	4350	4350	4350	4350	0
364	20231030	143600	442453385	4350	4350	4350	4350	300
365	20231030	143500	441148385	4365	4365	4365	4365	0
366	20231030	143400	441148385	4365	4365	4365	4365	59
367	20231030	143300	440890850	4365	4365	4365	4365	0
368	20231030	143200	440890850	4365	4365	4365	4365	18
369	20231030	143100	440812280	4365	4360	4365	4350	3
370	20231030	143000	440799205	4355	4355	4355	4355	0
371	20231030	142900	440799205	4355	4355	4355	4355	1
372	20231030	142800	440794850	4360	4360	4360	4360	0
373	20231030	142700	440794850	4360	4360	4360	4360	106
374	20231030	142600	440332690	4355	4355	4355	4355	30
375	20231030	142500	440202040	4355	4355	4355	4355	248
376	20231030	142400	439122000	4350	4350	4350	4350	0
377	20231030	142300	439122000	4350	4350	4350	4350	1
378	20231030	142200	439117650	4350	4355	4355	4350	157
379	20231030	142100	438434665	4350	4350	4350	4350	0
380	20231030	142000	438434665	4350	4350	4350	4350	3
381	20231030	141900	438421615	4355	4355	4355	4355	16
382	20231030	141800	438351935	4350	4350	4350	4350	0
383	20231030	141700	438351935	4350	4350	4350	4350	0
384	20231030	141600	438351935	4350	4345	4350	4345	149
385	20231030	141500	437704480	4345	4345	4345	4345	0
386	20231030	141400	437704480	4345	4355	4355	4345	98
387	20231030	141300	437278570	4345	4345	4345	4345	0
388	20231030	141200	437278570	4345	4345	4345	4345	35
389	20231030	141100	437126495	4345	4345	4345	4345	13
390	20231030	141000	437070010	4345	4345	4345	4345	30
391	20231030	140900	436939660	4345	4345	4345	4345	0
392	20231030	140800	436939660	4345	4350	4355	4345	810
393	20231030	140700	433416600	4355	4355	4355	4355	22
394	20231030	140600	433320790	4360	4360	4360	4360	6
395	20231030	140500	433294630	4350	4350	4350	4350	0
396	20231030	140400	433294630	4350	4375	4380	4350	45
397	20231030	140300	433098795	4350	4350	4350	4350	11
398	20231030	140200	433050945	4380	4380	4380	4380	11
399	20231030	140100	433002765	4385	4360	4385	4360	33
400	20231030	140000	432858830	4360	4380	4380	4360	62
401	20231030	135900	432588270	4380	4380	4385	4360	1627
402	20231030	135800	425462140	4385	4380	4385	4380	21
403	20231030	135700	425370155	4380	4380	4380	4380	3572
404	20231030	135600	409724795	4385	4385	4385	4385	26
405	20231030	135500	409610785	4385	4385	4385	4385	483
406	20231030	135400	407492830	4385	4375	4385	4375	461
407	20231030	135300	405473450	4380	4370	4380	4370	210
408	20231030	135200	404554480	4370	4355	4370	4355	1757
409	20231030	135100	396890520	4355	4350	4355	4350	60
410	20231030	135000	396629485	4350	4350	4350	4350	1
411	20231030	134900	396625135	4340	4340	4340	4340	650
412	20231030	134800	393804135	4340	4350	4350	4340	63
413	20231030	134700	393530705	4340	4340	4340	4340	1470
414	20231030	134600	387150905	4355	4355	4355	4355	0
415	20231030	134500	387150905	4355	4355	4355	4355	12
416	20231030	134400	387098645	4355	4350	4355	4350	727
417	20231030	134300	383934540	4350	4345	4350	4345	2014
418	20231030	134200	375182770	4345	4345	4345	4345	0
419	20231030	134100	375182770	4345	4345	4345	4345	6
420	20231030	134000	375156700	4345	4345	4345	4345	20
421	20231030	133900	375069800	4345	4345	4345	4345	0
422	20231030	133800	375069800	4345	4350	4350	4345	39
423	20231030	133700	374900205	4350	4350	4350	4350	0
424	20231030	133600	374900205	4350	4350	4350	4350	1017
425	20231030	133500	370476255	4350	4350	4350	4350	80
426	20231030	133400	370128255	4360	4350	4360	4350	19
427	20231030	133300	370045505	4350	4350	4350	4350	72
428	20231030	133200	369732305	4360	4360	4360	4360	0
429	20231030	133100	369732305	4360	4365	4365	4360	4
430	20231030	133000	369714860	4365	4365	4365	4365	284
431	20231030	132900	368475200	4365	4360	4365	4360	328
432	20231030	132800	367044670	4355	4350	4355	4350	1955
433	20231030	132700	358539600	4350	4350	4350	4350	0
434	20231030	132600	358539600	4350	4350	4350	4350	134
435	20231030	132500	357956700	4350	4350	4350	4350	0
436	20231030	132400	357956700	4350	4350	4350	4350	0
437	20231030	132300	357956700	4350	4345	4350	4345	319
438	20231030	132200	356569645	4345	4345	4345	4345	142
439	20231030	132100	355952655	4345	4340	4345	4340	16
440	20231030	132000	355883210	4345	4345	4345	4345	76
441	20231030	131900	355552990	4350	4350	4350	4340	192
442	20231030	131800	354717890	4355	4355	4355	4355	15
443	20231030	131700	354652565	4355	4355	4355	4355	5
444	20231030	131600	354630790	4350	4350	4350	4350	236
445	20231030	131500	353604190	4350	4355	4355	4350	202
446	20231030	131400	352725480	4355	4355	4355	4355	150
447	20231030	131300	352072230	4350	4350	4350	4350	130
448	20231030	131200	351506730	4350	4350	4350	4350	300
449	20231030	131100	350201730	4350	4350	4350	4350	1
450	20231030	131000	350197380	4335	4345	4345	4335	403
451	20231030	130900	348450000	4350	4350	4350	4350	101
452	20231030	130800	348010650	4340	4340	4340	4340	341
453	20231030	130700	346530710	4340	4350	4350	4340	224
454	20231030	130600	345558540	4355	4360	4360	4355	11
455	20231030	130500	345510625	4365	4365	4365	4365	100
456	20231030	130400	345074125	4365	4365	4365	4365	22
457	20231030	130300	344978095	4365	4345	4365	4345	2788
458	20231030	130200	332836345	4345	4345	4345	4345	0
459	20231030	130100	332836345	4345	4345	4345	4345	3
460	20231030	130000	332823310	4350	4350	4350	4350	5
461	20231030	125900	332801560	4350	4350	4350	4350	0
462	20231030	125800	332801560	4350	4350	4350	4350	10
463	20231030	125700	332758060	4350	4350	4350	4350	20
464	20231030	125600	332671060	4350	4350	4350	4350	50
465	20231030	125500	332453560	4355	4325	4355	4325	387
466	20231030	125400	330779635	4325	4350	4350	4325	709
467	20231030	125300	327710160	4350	4350	4350	4350	68
468	20231030	125200	327414360	4350	4350	4350	4350	10
469	20231030	125100	327370860	4350	4345	4350	4345	632
470	20231030	125000	324621925	4345	4345	4345	4345	0
471	20231030	124900	324621925	4345	4345	4345	4345	0
472	20231030	124800	324621925	4345	4345	4345	4345	20
473	20231030	124700	324535025	4345	4350	4350	4345	117
474	20231030	124600	324026245	4350	4350	4350	4350	582
475	20231030	124500	321494545	4350	4350	4350	4350	6
476	20231030	124400	321468445	4350	4350	4350	4345	410
477	20231030	124300	319686315	4350	4345	4350	4345	530
478	20231030	124200	317380965	4345	4345	4345	4345	48
479	20231030	124100	317172405	4345	4345	4345	4345	2
480	20231030	124000	317163715	4330	4350	4350	4330	49
481	20231030	123900	316951345	4325	4325	4325	4325	1260
482	20231030	123800	311501845	4325	4335	4350	4325	2979
483	20231030	123700	298580670	4330	4330	4330	4330	935
484	20231030	123600	294532120	4325	4325	4325	4325	10
485	20231030	123500	294488870	4330	4325	4330	4325	880
486	20231030	123400	290680285	4325	4330	4330	4325	20
487	20231030	123300	290593735	4330	4325	4330	4325	1527
488	20231030	123200	283986960	4320	4310	4320	4305	758
489	20231030	123100	280715590	4320	4320	4320	4320	5
490	20231030	123000	280693990	4320	4320	4320	4320	0
491	20231030	122900	280693990	4320	4320	4320	4320	0
492	20231030	122800	280693990	4320	4320	4320	4320	13
493	20231030	122700	280637830	4320	4320	4320	4320	55
494	20231030	122600	280400230	4320	4310	4320	4310	2778
495	20231030	122500	268410800	4305	4305	4305	4305	20
496	20231030	122400	268324700	4305	4305	4305	4305	143
497	20231030	122300	267709085	4305	4305	4305	4305	2
498	20231030	122200	267700475	4310	4310	4310	4310	0
499	20231030	122100	267700475	4310	4305	4310	4305	201
500	20231030	122000	266834715	4295	4305	4305	4295	31
501	20231030	121900	266701560	4310	4295	4310	4295	101
502	20231030	121800	266267750	4290	4290	4290	4290	0
503	20231030	121700	266267750	4290	4290	4290	4290	0
504	20231030	121600	266267750	4290	4290	4290	4290	1
505	20231030	121500	266263460	4310	4310	4310	4310	4
506	20231030	121400	266246220	4310	4310	4310	4310	0
507	20231030	121300	266246220	4310	4310	4310	4310	0
508	20231030	121200	266246220	4310	4310	4310	4310	0
509	20231030	121100	266246220	4310	4310	4310	4310	0
510	20231030	121000	266246220	4310	4310	4310	4310	0
511	20231030	120900	266246220	4310	4305	4310	4305	20
512	20231030	120800	266160040	4310	4310	4310	4310	0
513	20231030	120700	266160040	4310	4310	4310	4310	0
514	20231030	120600	266160040	4310	4310	4310	4310	0
515	20231030	120500	266160040	4310	4300	4310	4300	8
516	20231030	120400	266125580	4310	4310	4310	4310	0
517	20231030	120300	266125580	4310	4305	4310	4305	500
518	20231030	120200	263971680	4305	4305	4305	4305	16
519	20231030	120100	263902800	4305	4305	4305	4305	0
520	20231030	120000	263902800	4305	4270	4305	4270	16
521	20231030	115900	263834325	4265	4265	4265	4265	0
522	20231030	115800	263834325	4265	4265	4265	4265	0
523	20231030	115700	263834325	4265	4270	4270	4250	1000
524	20231030	115600	259570195	4270	4285	4285	4270	801
525	20231030	115500	256146000	4285	4285	4285	4285	50
526	20231030	115400	255931750	4300	4300	4300	4300	0
527	20231030	115300	255931750	4300	4300	4300	4300	1
528	20231030	115200	255927450	4300	4300	4300	4300	1
529	20231030	115100	255923150	4300	4300	4300	4300	1
530	20231030	115000	255918850	4300	4300	4300	4300	2
531	20231030	114900	255910250	4300	4300	4300	4300	0
532	20231030	114800	255910250	4300	4300	4300	4300	256
533	20231030	114700	254809450	4310	4310	4310	4310	100
534	20231030	114600	254378450	4305	4305	4305	4305	380
535	20231030	114500	252742550	4305	4305	4305	4305	24
536	20231030	114400	252639230	4300	4300	4300	4300	50
537	20231030	114300	252424230	4305	4305	4305	4305	154
538	20231030	114200	251761260	4300	4305	4305	4300	30
539	20231030	114100	251632120	4305	4310	4310	4305	640
540	20231030	114000	248876590	4305	4310	4310	4305	388
541	20231030	113900	247204315	4310	4310	4310	4310	168
542	20231030	113800	246480235	4310	4310	4310	4310	100
543	20231030	113700	246049235	4320	4320	4320	4320	6
544	20231030	113600	246023315	4310	4310	4310	4310	342
545	20231030	113500	244549295	4310	4310	4310	4310	0
546	20231030	113400	244549295	4310	4310	4310	4310	0
547	20231030	113300	244549295	4310	4310	4310	4310	0
548	20231030	113200	244549295	4310	4315	4315	4310	62
549	20231030	113100	244281965	4315	4315	4315	4315	0
550	20231030	113000	244281965	4315	4315	4315	4315	12
551	20231030	112900	244230185	4325	4325	4325	4325	2
552	20231030	112800	244221535	4320	4320	4320	4320	1
553	20231030	112700	244217215	4310	4310	4310	4310	0
554	20231030	112600	244217215	4310	4310	4310	4310	0
555	20231030	112500	244217215	4310	4315	4320	4310	397
556	20231030	112400	242503465	4315	4315	4315	4315	0
557	20231030	112300	242503465	4315	4310	4315	4310	12
558	20231030	112200	242451735	4310	4310	4310	4310	23
559	20231030	112100	242352605	4310	4310	4310	4310	10
560	20231030	112000	242309505	4310	4310	4315	4310	1052
561	20231030	111900	237775275	4320	4325	4325	4320	71
562	20231030	111800	237468550	4325	4325	4325	4325	1
563	20231030	111700	237464225	4320	4320	4325	4320	18
564	20231030	111600	237386455	4320	4320	4320	4320	2
565	20231030	111500	237377815	4320	4325	4325	4310	774
566	20231030	111400	234038295	4325	4325	4325	4325	0
567	20231030	111300	234038295	4325	4325	4325	4325	2
568	20231030	111200	234029645	4330	4330	4330	4330	2
569	20231030	111100	234020985	4330	4335	4335	4330	208
570	20231030	111000	233119310	4330	4330	4330	4330	2152
571	20231030	110900	223801150	4325	4325	4325	4325	23
572	20231030	110800	223701675	4330	4325	4330	4325	16
573	20231030	110700	223632470	4305	4305	4310	4305	150
574	20231030	110600	222986645	4305	4325	4330	4305	259
575	20231030	110500	221870450	4325	4325	4325	4325	245
576	20231030	110400	220810825	4325	4325	4325	4325	6
577	20231030	110300	220784875	4325	4325	4325	4325	47
578	20231030	110200	220581600	4325	4325	4325	4325	0
579	20231030	110100	220581600	4325	4325	4325	4325	25
580	20231030	110000	220473475	4325	4325	4325	4325	42
581	20231030	105900	220291825	4325	4325	4325	4325	0
582	20231030	105800	220291825	4325	4305	4325	4305	21
583	20231030	105700	220201400	4305	4305	4305	4305	0
584	20231030	105600	220201400	4305	4315	4315	4305	1504
585	20231030	105500	213724325	4330	4330	4330	4315	139
586	20231030	105400	213124225	4330	4330	4330	4330	1
587	20231030	105300	213119895	4330	4320	4330	4320	1475
588	20231030	105200	206740555	4325	4325	4325	4325	0
589	20231030	105100	206740555	4325	4325	4325	4325	25
590	20231030	105000	206632430	4325	4310	4325	4310	317
591	20231030	104900	205261775	4320	4320	4320	4320	51
592	20231030	104800	205041455	4300	4300	4300	4300	0
593	20231030	104700	205041455	4300	4330	4330	4300	1186
594	20231030	104600	199937630	4330	4325	4330	4325	677
595	20231030	104500	197009480	4320	4320	4320	4320	212
596	20231030	104400	196093640	4320	4320	4320	4320	5
597	20231030	104300	196072040	4320	4320	4320	4320	17
598	20231030	104200	195998600	4320	4300	4320	4300	4079
599	20231030	104100	178410065	4300	4300	4300	4300	0
600	20231030	104000	178410065	4300	4285	4300	4285	6
601	20231030	103900	178384340	4300	4300	4300	4300	5
602	20231030	103800	178362840	4280	4280	4280	4280	0
603	20231030	103700	178362840	4280	4285	4285	4280	1100
604	20231030	103600	173654785	4280	4280	4300	4280	105
605	20231030	103500	173205290	4280	4280	4280	4280	20
606	20231030	103400	173119690	4275	4275	4275	4275	5
607	20231030	103300	173098315	4300	4300	4300	4300	110
608	20231030	103200	172625315	4300	4305	4305	4300	744
609	20231030	103100	169422410	4300	4290	4300	4290	1976
610	20231030	103000	160933060	4290	4270	4290	4270	2488
611	20231030	102900	150280105	4270	4280	4280	4270	283
612	20231030	102800	149071645	4270	4270	4270	4270	8
613	20231030	102700	149037485	4270	4270	4270	4270	27
614	20231030	102600	148922195	4270	4270	4270	4270	3
615	20231030	102500	148909385	4270	4270	4270	4270	0
616	20231030	102400	148909385	4270	4270	4270	4270	3
617	20231030	102300	148896575	4270	4270	4270	4270	0
618	20231030	102200	148896575	4270	4270	4270	4270	6
619	20231030	102100	148870955	4270	4255	4270	4255	21
620	20231030	102000	148781300	4270	4280	4280	4270	21
621	20231030	101900	148691470	4285	4285	4285	4285	0
622	20231030	101800	148691470	4285	4285	4285	4285	0
623	20231030	101700	148691470	4285	4285	4285	4285	191
624	20231030	101600	147873035	4260	4260	4260	4260	35
625	20231030	101500	147723935	4290	4290	4290	4290	2
626	20231030	101400	147715355	4295	4295	4295	4295	203
627	20231030	101300	146843470	4290	4290	4290	4290	0
628	20231030	101200	146843470	4290	4285	4290	4285	237
629	20231030	101100	145827185	4285	4285	4285	4285	0
630	20231030	101000	145827185	4285	4285	4285	4285	367
631	20231030	100900	144254590	4285	4285	4285	4285	5
632	20231030	100800	144233165	4285	4285	4285	4285	10
633	20231030	100700	144190315	4285	4275	4285	4275	413
634	20231030	100600	142424195	4270	4270	4270	4270	26
635	20231030	100500	142313175	4275	4275	4275	4275	0
636	20231030	100400	142313175	4275	4285	4285	4275	21
637	20231030	100300	142223290	4285	4285	4285	4285	0
638	20231030	100200	142223290	4285	4285	4285	4285	312
639	20231030	100100	140886370	4290	4290	4290	4290	0
640	20231030	100000	140886370	4290	4290	4290	4270	47
641	20231030	095900	140685180	4290	4290	4290	4290	10
642	20231030	095800	140642280	4295	4295	4295	4295	5
643	20231030	095700	140620805	4270	4270	4270	4270	377
644	20231030	095600	139011015	4280	4285	4285	4280	25
645	20231030	095500	138903900	4280	4280	4280	4280	62
646	20231030	095400	138638540	4280	4290	4290	4280	101
647	20231030	095300	138206250	4290	4290	4290	4290	1
648	20231030	095200	138201960	4290	4280	4290	4275	1471
649	20231030	095100	131911135	4280	4285	4285	4280	545
650	20231030	095000	129578530	4280	4285	4290	4280	226
651	20231030	094900	128610355	4290	4300	4300	4285	35
652	20231030	094800	128460145	4310	4310	4310	4310	464
653	20231030	094700	126460305	4310	4300	4310	4285	1211
654	20231030	094600	121264385	4310	4310	4310	4310	1412
655	20231030	094500	115178665	4310	4310	4310	4310	1002
656	20231030	094400	110860045	4310	4310	4315	4300	305
657	20231030	094300	109546435	4310	4300	4310	4280	981
658	20231030	094200	105336990	4300	4290	4300	4290	625
659	20231030	094100	102649670	4300	4295	4300	4295	102
660	20231030	094000	102211300	4295	4275	4300	4275	2018
661	20231030	093900	93570825	4270	4265	4270	4265	687
662	20231030	093800	90640435	4275	4260	4275	4260	8
663	20231030	093700	90606325	4265	4265	4265	4265	1055
664	20231030	093600	86106750	4265	4265	4265	4265	18
665	20231030	093500	86029980	4265	4255	4265	4255	246
666	20231030	093400	84981125	4265	4255	4265	4250	262
667	20231030	093300	83867310	4255	4255	4255	4255	1
668	20231030	093200	83863055	4265	4275	4275	4240	102
669	20231030	093100	83430370	4265	4255	4285	4255	727
670	20231030	093000	80321915	4255	4240	4255	4240	2822
671	20231030	092900	68336525	4240	4240	4240	4240	18
672	20231030	092800	68260205	4240	4220	4240	4205	1870
673	20231030	092700	60334745	4200	4200	4220	4200	714
674	20231030	092600	57335925	4225	4235	4240	4225	799
675	20231030	092500	53949755	4240	4240	4240	4240	0
676	20231030	092400	53949755	4240	4200	4240	4200	2200
677	20231030	092300	44639275	4200	4210	4230	4200	410
678	20231030	092200	42909275	4200	4215	4230	4200	1306
679	20231030	092100	37406480	4205	4175	4205	4175	1018
680	20231030	092000	33134860	4180	4180	4180	4165	2200
681	20231030	091900	23944760	4180	4185	4185	4180	101
682	20231030	091800	23522575	4180	4175	4180	4175	162
683	20231030	091700	22845420	4165	4165	4165	4165	127
684	20231030	091600	22316465	4140	4140	4140	4140	206
685	20231030	091500	21463625	4140	4145	4155	4140	238
686	20231030	091400	20477970	4145	4140	4145	4140	13
687	20231030	091300	20424145	4145	4140	4145	4140	279
688	20231030	091200	19267820	4145	4145	4145	4145	227
689	20231030	091100	18326905	4150	4150	4150	4150	42
690	20231030	091000	18152605	4150	4140	4150	4140	172
691	20231030	090900	17439120	4145	4150	4150	4145	210
692	20231030	090800	16567630	4150	4135	4150	4120	606
693	20231030	090700	14067265	4140	4170	4175	4140	775
694	20231030	090600	10848905	4180	4180	4180	4180	0
695	20231030	090500	10848905	4180	4180	4180	4180	0
696	20231030	090400	10848905	4180	4180	4180	4180	100
697	20231030	090300	10430905	4180	4180	4180	4180	200
698	20231030	090200	9594905	4185	4155	4185	4145	306
699	20231030	090100	8325745	4200	4200	4200	4200	122
700	20231030	090000	7813345	4200	4145	4200	4145	1784