KissMeData/382840/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	212000	542275140	15480	15480	15480	15480	1492
3	20231030	211900	542275140	15480	15480	15480	15480	0
4	20231030	211800	542275140	15480	15480	15480	15480	0
5	20231030	211700	542275140	15480	15480	15480	15480	0
6	20231030	211600	542275140	15480	15480	15480	15480	0
7	20231030	211500	542275140	15480	15480	15480	15480	0
8	20231030	211400	542275140	15480	15480	15480	15480	0
9	20231030	211300	542275140	15480	15480	15480	15480	0
10	20231030	211200	542275140	15480	15480	15480	15480	0
11	20231030	211100	542275140	15480	15480	15480	15480	0
12	20231030	211000	542275140	15480	15480	15480	15480	0
13	20231030	210900	542275140	15480	15480	15480	15480	0
14	20231030	210800	542275140	15480	15480	15480	15480	0
15	20231030	210700	542275140	15480	15480	15480	15480	0
16	20231030	210600	542275140	15480	15480	15480	15480	0
17	20231030	210500	542275140	15480	15480	15480	15480	0
18	20231030	210400	542275140	15480	15480	15480	15480	0
19	20231030	210300	542275140	15480	15480	15480	15480	0
20	20231030	210200	542275140	15480	15480	15480	15480	0
21	20231030	210100	542275140	15480	15480	15480	15480	0
22	20231030	210000	542275140	15480	15480	15480	15480	0
23	20231030	205900	542275140	15480	15480	15480	15480	0
24	20231030	205800	542275140	15480	15480	15480	15480	0
25	20231030	205700	542275140	15480	15480	15480	15480	0
26	20231030	205600	542275140	15480	15480	15480	15480	0
27	20231030	205500	542275140	15480	15480	15480	15480	0
28	20231030	205400	542275140	15480	15480	15480	15480	0
29	20231030	205300	542275140	15480	15480	15480	15480	0
30	20231030	205200	542275140	15480	15480	15480	15480	0
31	20231030	205100	542275140	15480	15480	15480	15480	0
32	20231030	205000	542275140	15480	15480	15480	15480	1492
33	20231030	204900	542275140	15480	15480	15480	15480	0
34	20231030	204800	542275140	15480	15480	15480	15480	0
35	20231030	204700	542275140	15480	15480	15480	15480	0
36	20231030	204600	542275140	15480	15480	15480	15480	0
37	20231030	204500	542275140	15480	15480	15480	15480	0
38	20231030	204400	542275140	15480	15480	15480	15480	0
39	20231030	204300	542275140	15480	15480	15480	15480	0
40	20231030	204200	542275140	15480	15480	15480	15480	0
41	20231030	204100	542275140	15480	15480	15480	15480	0
42	20231030	204000	542275140	15480	15480	15480	15480	0
43	20231030	203900	542275140	15480	15480	15480	15480	0
44	20231030	203800	542275140	15480	15480	15480	15480	0
45	20231030	203700	542275140	15480	15480	15480	15480	0
46	20231030	203600	542275140	15480	15480	15480	15480	0
47	20231030	203500	542275140	15480	15480	15480	15480	0
48	20231030	203400	542275140	15480	15480	15480	15480	0
49	20231030	203300	542275140	15480	15480	15480	15480	0
50	20231030	203200	542275140	15480	15480	15480	15480	0
51	20231030	203100	542275140	15480	15480	15480	15480	0
52	20231030	203000	542275140	15480	15480	15480	15480	0
53	20231030	202900	542275140	15480	15480	15480	15480	0
54	20231030	202800	542275140	15480	15480	15480	15480	0
55	20231030	202700	542275140	15480	15480	15480	15480	0
56	20231030	202600	542275140	15480	15480	15480	15480	0
57	20231030	202500	542275140	15480	15480	15480	15480	0
58	20231030	202400	542275140	15480	15480	15480	15480	0
59	20231030	202300	542275140	15480	15480	15480	15480	0
60	20231030	202200	542275140	15480	15480	15480	15480	0
61	20231030	202100	542275140	15480	15480	15480	15480	0
62	20231030	202000	542275140	15480	15480	15480	15480	1492
63	20231030	201900	542275140	15480	15480	15480	15480	0
64	20231030	201800	542275140	15480	15480	15480	15480	0
65	20231030	201700	542275140	15480	15480	15480	15480	0
66	20231030	201600	542275140	15480	15480	15480	15480	0
67	20231030	201500	542275140	15480	15480	15480	15480	0
68	20231030	201400	542275140	15480	15480	15480	15480	0
69	20231030	201300	542275140	15480	15480	15480	15480	0
70	20231030	201200	542275140	15480	15480	15480	15480	0
71	20231030	201100	542275140	15480	15480	15480	15480	0
72	20231030	201000	542275140	15480	15480	15480	15480	0
73	20231030	200900	542275140	15480	15480	15480	15480	0
74	20231030	200800	542275140	15480	15480	15480	15480	0
75	20231030	200700	542275140	15480	15480	15480	15480	0
76	20231030	200600	542275140	15480	15480	15480	15480	0
77	20231030	200500	542275140	15480	15480	15480	15480	0
78	20231030	200400	542275140	15480	15480	15480	15480	0
79	20231030	200300	542275140	15480	15480	15480	15480	0
80	20231030	200200	542275140	15480	15480	15480	15480	0
81	20231030	200100	542275140	15480	15480	15480	15480	0
82	20231030	200000	542275140	15480	15480	15480	15480	0
83	20231030	195900	542275140	15480	15480	15480	15480	0
84	20231030	195800	542275140	15480	15480	15480	15480	0
85	20231030	195700	542275140	15480	15480	15480	15480	0
86	20231030	195600	542275140	15480	15480	15480	15480	0
87	20231030	195500	542275140	15480	15480	15480	15480	0
88	20231030	195400	542275140	15480	15480	15480	15480	0
89	20231030	195300	542275140	15480	15480	15480	15480	0
90	20231030	195200	542275140	15480	15480	15480	15480	0
91	20231030	195100	542275140	15480	15480	15480	15480	0
92	20231030	195000	542275140	15480	15480	15480	15480	1492
93	20231030	194900	542275140	15480	15480	15480	15480	0
94	20231030	194800	542275140	15480	15480	15480	15480	0
95	20231030	194700	542275140	15480	15480	15480	15480	0
96	20231030	194600	542275140	15480	15480	15480	15480	0
97	20231030	194500	542275140	15480	15480	15480	15480	0
98	20231030	194400	542275140	15480	15480	15480	15480	0
99	20231030	194300	542275140	15480	15480	15480	15480	0
100	20231030	194200	542275140	15480	15480	15480	15480	0
101	20231030	194100	542275140	15480	15480	15480	15480	0
102	20231030	194000	542275140	15480	15480	15480	15480	0
103	20231030	193900	542275140	15480	15480	15480	15480	0
104	20231030	193800	542275140	15480	15480	15480	15480	0
105	20231030	193700	542275140	15480	15480	15480	15480	0
106	20231030	193600	542275140	15480	15480	15480	15480	0
107	20231030	193500	542275140	15480	15480	15480	15480	0
108	20231030	193400	542275140	15480	15480	15480	15480	0
109	20231030	193300	542275140	15480	15480	15480	15480	0
110	20231030	193200	542275140	15480	15480	15480	15480	0
111	20231030	193100	542275140	15480	15480	15480	15480	0
112	20231030	193000	542275140	15480	15480	15480	15480	0
113	20231030	192900	542275140	15480	15480	15480	15480	0
114	20231030	192800	542275140	15480	15480	15480	15480	0
115	20231030	192700	542275140	15480	15480	15480	15480	0
116	20231030	192600	542275140	15480	15480	15480	15480	0
117	20231030	192500	542275140	15480	15480	15480	15480	0
118	20231030	192400	542275140	15480	15480	15480	15480	0
119	20231030	192300	542275140	15480	15480	15480	15480	0
120	20231030	192200	542275140	15480	15480	15480	15480	0
121	20231030	192100	542275140	15480	15480	15480	15480	0
122	20231030	192000	542275140	15480	15480	15480	15480	1492
123	20231030	191900	542275140	15480	15480	15480	15480	0
124	20231030	191800	542275140	15480	15480	15480	15480	0
125	20231030	191700	542275140	15480	15480	15480	15480	0
126	20231030	191600	542275140	15480	15480	15480	15480	0
127	20231030	191500	542275140	15480	15480	15480	15480	0
128	20231030	191400	542275140	15480	15480	15480	15480	0
129	20231030	191300	542275140	15480	15480	15480	15480	0
130	20231030	191200	542275140	15480	15480	15480	15480	0
131	20231030	191100	542275140	15480	15480	15480	15480	0
132	20231030	191000	542275140	15480	15480	15480	15480	0
133	20231030	190900	542275140	15480	15480	15480	15480	0
134	20231030	190800	542275140	15480	15480	15480	15480	0
135	20231030	190700	542275140	15480	15480	15480	15480	0
136	20231030	190600	542275140	15480	15480	15480	15480	0
137	20231030	190500	542275140	15480	15480	15480	15480	0
138	20231030	190400	542275140	15480	15480	15480	15480	0
139	20231030	190300	542275140	15480	15480	15480	15480	0
140	20231030	190200	542275140	15480	15480	15480	15480	0
141	20231030	190100	542275140	15480	15480	15480	15480	0
142	20231030	190000	542275140	15480	15480	15480	15480	0
143	20231030	185900	542275140	15480	15480	15480	15480	0
144	20231030	185800	542275140	15480	15480	15480	15480	0
145	20231030	185700	542275140	15480	15480	15480	15480	0
146	20231030	185600	542275140	15480	15480	15480	15480	0
147	20231030	185500	542275140	15480	15480	15480	15480	0
148	20231030	185400	542275140	15480	15480	15480	15480	0
149	20231030	185300	542275140	15480	15480	15480	15480	0
150	20231030	185200	542275140	15480	15480	15480	15480	0
151	20231030	185100	542275140	15480	15480	15480	15480	0
152	20231030	185000	542275140	15480	15480	15480	15480	1492
153	20231030	184900	542275140	15480	15480	15480	15480	0
154	20231030	184800	542275140	15480	15480	15480	15480	0
155	20231030	184700	542275140	15480	15480	15480	15480	0
156	20231030	184600	542275140	15480	15480	15480	15480	0
157	20231030	184500	542275140	15480	15480	15480	15480	0
158	20231030	184400	542275140	15480	15480	15480	15480	0
159	20231030	184300	542275140	15480	15480	15480	15480	0
160	20231030	184200	542275140	15480	15480	15480	15480	0
161	20231030	184100	542275140	15480	15480	15480	15480	0
162	20231030	184000	542275140	15480	15480	15480	15480	0
163	20231030	183900	542275140	15480	15480	15480	15480	0
164	20231030	183800	542275140	15480	15480	15480	15480	0
165	20231030	183700	542275140	15480	15480	15480	15480	0
166	20231030	183600	542275140	15480	15480	15480	15480	0
167	20231030	183500	542275140	15480	15480	15480	15480	0
168	20231030	183400	542275140	15480	15480	15480	15480	0
169	20231030	183300	542275140	15480	15480	15480	15480	0
170	20231030	183200	542275140	15480	15480	15480	15480	0
171	20231030	183100	542275140	15480	15480	15480	15480	0
172	20231030	183000	542275140	15480	15480	15480	15480	0
173	20231030	182900	542275140	15480	15480	15480	15480	0
174	20231030	182800	542275140	15480	15480	15480	15480	0
175	20231030	182700	542275140	15480	15480	15480	15480	0
176	20231030	182600	542275140	15480	15480	15480	15480	0
177	20231030	182500	542275140	15480	15480	15480	15480	0
178	20231030	182400	542275140	15480	15480	15480	15480	0
179	20231030	182300	542275140	15480	15480	15480	15480	0
180	20231030	182200	542275140	15480	15480	15480	15480	0
181	20231030	182100	542275140	15480	15480	15480	15480	0
182	20231030	182000	542275140	15480	15480	15480	15480	1492
183	20231030	181900	542275140	15480	15480	15480	15480	0
184	20231030	181800	542275140	15480	15480	15480	15480	0
185	20231030	181700	542275140	15480	15480	15480	15480	0
186	20231030	181600	542275140	15480	15480	15480	15480	0
187	20231030	181500	542275140	15480	15480	15480	15480	0
188	20231030	181400	542275140	15480	15480	15480	15480	0
189	20231030	181300	542275140	15480	15480	15480	15480	0
190	20231030	181200	542275140	15480	15480	15480	15480	0
191	20231030	181100	542275140	15480	15480	15480	15480	0
192	20231030	181000	542275140	15480	15480	15480	15480	0
193	20231030	180900	542275140	15480	15480	15480	15480	0
194	20231030	180800	542275140	15480	15480	15480	15480	0
195	20231030	180700	542275140	15480	15480	15480	15480	0
196	20231030	180600	542275140	15480	15480	15480	15480	0
197	20231030	180500	542275140	15480	15480	15480	15480	0
198	20231030	180400	542275140	15480	15480	15480	15480	0
199	20231030	180300	542275140	15480	15480	15480	15480	0
200	20231030	180200	542275140	15480	15480	15480	15480	0
201	20231030	180100	542275140	15480	15480	15480	15480	0
202	20231030	180000	542275140	15480	15480	15480	15480	0
203	20231030	175900	542275140	15480	15480	15480	15480	0
204	20231030	175800	542275140	15480	15480	15480	15480	0
205	20231030	175700	542275140	15480	15480	15480	15480	0
206	20231030	175600	542275140	15480	15480	15480	15480	0
207	20231030	175500	542275140	15480	15480	15480	15480	0
208	20231030	175400	542275140	15480	15480	15480	15480	0
209	20231030	175300	542275140	15480	15480	15480	15480	0
210	20231030	175200	542275140	15480	15480	15480	15480	0
211	20231030	175100	542275140	15480	15480	15480	15480	0
212	20231030	175000	542275140	15480	15480	15480	15480	1492
213	20231030	174900	542275140	15480	15480	15480	15480	0
214	20231030	174800	542275140	15480	15480	15480	15480	0
215	20231030	174700	542275140	15480	15480	15480	15480	0
216	20231030	174600	542275140	15480	15480	15480	15480	0
217	20231030	174500	542275140	15480	15480	15480	15480	0
218	20231030	174400	542275140	15480	15480	15480	15480	0
219	20231030	174300	542275140	15480	15480	15480	15480	0
220	20231030	174200	542275140	15480	15480	15480	15480	0
221	20231030	174100	542275140	15480	15480	15480	15480	0
222	20231030	174000	542275140	15480	15480	15480	15480	0
223	20231030	173900	542275140	15480	15480	15480	15480	0
224	20231030	173800	542275140	15480	15480	15480	15480	0
225	20231030	173700	542275140	15480	15480	15480	15480	0
226	20231030	173600	542275140	15480	15480	15480	15480	0
227	20231030	173500	542275140	15480	15480	15480	15480	0
228	20231030	173400	542275140	15480	15480	15480	15480	0
229	20231030	173300	542275140	15480	15480	15480	15480	0
230	20231030	173200	542275140	15480	15480	15480	15480	0
231	20231030	173100	542275140	15480	15480	15480	15480	0
232	20231030	173000	542275140	15480	15480	15480	15480	0
233	20231030	172900	542275140	15480	15480	15480	15480	0
234	20231030	172800	542275140	15480	15480	15480	15480	0
235	20231030	172700	542275140	15480	15480	15480	15480	0
236	20231030	172600	542275140	15480	15480	15480	15480	0
237	20231030	172500	542275140	15480	15480	15480	15480	0
238	20231030	172400	542275140	15480	15480	15480	15480	0
239	20231030	172300	542275140	15480	15480	15480	15480	0
240	20231030	172200	542275140	15480	15480	15480	15480	0
241	20231030	172100	542275140	15480	15480	15480	15480	0
242	20231030	172000	542275140	15480	15480	15480	15480	1492
243	20231030	171900	542275140	15480	15480	15480	15480	0
244	20231030	171800	542275140	15480	15480	15480	15480	0
245	20231030	171700	542275140	15480	15480	15480	15480	0
246	20231030	171600	542275140	15480	15480	15480	15480	0
247	20231030	171500	542275140	15480	15480	15480	15480	0
248	20231030	171400	542275140	15480	15480	15480	15480	0
249	20231030	171300	542275140	15480	15480	15480	15480	0
250	20231030	171200	542275140	15480	15480	15480	15480	0
251	20231030	171100	542275140	15480	15480	15480	15480	0
252	20231030	171000	542275140	15480	15480	15480	15480	0
253	20231030	170900	542275140	15480	15480	15480	15480	0
254	20231030	170800	542275140	15480	15480	15480	15480	0
255	20231030	170700	542275140	15480	15480	15480	15480	0
256	20231030	170600	542275140	15480	15480	15480	15480	0
257	20231030	170500	542275140	15480	15480	15480	15480	0
258	20231030	170400	542275140	15480	15480	15480	15480	0
259	20231030	170300	542275140	15480	15480	15480	15480	0
260	20231030	170200	542275140	15480	15480	15480	15480	0
261	20231030	170100	542275140	15480	15480	15480	15480	0
262	20231030	170000	542275140	15480	15480	15480	15480	0
263	20231030	165900	542275140	15480	15480	15480	15480	0
264	20231030	165800	542275140	15480	15480	15480	15480	0
265	20231030	165700	542275140	15480	15480	15480	15480	0
266	20231030	165600	542275140	15480	15480	15480	15480	0
267	20231030	165500	542275140	15480	15480	15480	15480	0
268	20231030	165400	542275140	15480	15480	15480	15480	0
269	20231030	165300	542275140	15480	15480	15480	15480	0
270	20231030	165200	542275140	15480	15480	15480	15480	0
271	20231030	165100	542275140	15480	15480	15480	15480	0
272	20231030	165000	542275140	15480	15480	15480	15480	1492
273	20231030	164900	542275140	15480	15480	15480	15480	0
274	20231030	164800	542275140	15480	15480	15480	15480	0
275	20231030	164700	542275140	15480	15480	15480	15480	0
276	20231030	164600	542275140	15480	15480	15480	15480	0
277	20231030	164500	542275140	15480	15480	15480	15480	0
278	20231030	164400	542275140	15480	15480	15480	15480	0
279	20231030	164300	542275140	15480	15480	15480	15480	0
280	20231030	164200	542275140	15480	15480	15480	15480	0
281	20231030	164100	542275140	15480	15480	15480	15480	0
282	20231030	164000	542275140	15480	15480	15480	15480	0
283	20231030	163900	542275140	15480	15480	15480	15480	0
284	20231030	163800	542275140	15480	15480	15480	15480	0
285	20231030	163700	542275140	15480	15480	15480	15480	0
286	20231030	163600	542275140	15480	15480	15480	15480	0
287	20231030	163500	542275140	15480	15480	15480	15480	0
288	20231030	163400	542275140	15480	15480	15480	15480	0
289	20231030	163300	542275140	15480	15480	15480	15480	0
290	20231030	163200	542275140	15480	15480	15480	15480	0
291	20231030	163100	542275140	15480	15480	15480	15480	0
292	20231030	163000	542275140	15480	15480	15480	15480	0
293	20231030	162900	542275140	15480	15480	15480	15480	0
294	20231030	162800	542275140	15480	15480	15480	15480	0
295	20231030	162700	542275140	15480	15480	15480	15480	0
296	20231030	162600	542275140	15480	15480	15480	15480	0
297	20231030	162500	542275140	15480	15480	15480	15480	0
298	20231030	162400	542275140	15480	15480	15480	15480	0
299	20231030	162300	542275140	15480	15480	15480	15480	0
300	20231030	162200	542275140	15480	15480	15480	15480	0
301	20231030	162100	542275140	15480	15480	15480	15480	0
302	20231030	162000	542275140	15480	15480	15480	15480	1492
303	20231030	161900	542275140	15480	15480	15480	15480	0
304	20231030	161800	542275140	15480	15480	15480	15480	0
305	20231030	161700	542275140	15480	15480	15480	15480	0
306	20231030	161600	542275140	15480	15480	15480	15480	0
307	20231030	161500	542275140	15480	15480	15480	15480	0
308	20231030	161400	542275140	15480	15480	15480	15480	0
309	20231030	161300	542275140	15480	15480	15480	15480	0
310	20231030	161200	542275140	15480	15480	15480	15480	0
311	20231030	161100	542275140	15480	15480	15480	15480	0
312	20231030	161000	542275140	15480	15480	15480	15480	0
313	20231030	160900	542275140	15480	15480	15480	15480	0
314	20231030	160800	542275140	15480	15480	15480	15480	0
315	20231030	160700	542275140	15480	15480	15480	15480	0
316	20231030	160600	542275140	15480	15480	15480	15480	0
317	20231030	160500	542275140	15480	15480	15480	15480	0
318	20231030	160400	542275140	15480	15480	15480	15480	0
319	20231030	160300	542275140	15480	15480	15480	15480	0
320	20231030	160200	542275140	15480	15480	15480	15480	0
321	20231030	160100	542275140	15480	15480	15480	15480	0
322	20231030	160000	542275140	15480	15480	15480	15480	0
323	20231030	155900	542275140	15480	15480	15480	15480	0
324	20231030	155800	542275140	15480	15480	15480	15480	0
325	20231030	155700	542275140	15480	15480	15480	15480	0
326	20231030	155600	542275140	15480	15480	15480	15480	0
327	20231030	155500	542275140	15480	15480	15480	15480	0
328	20231030	155400	542275140	15480	15480	15480	15480	0
329	20231030	155300	542275140	15480	15480	15480	15480	0
330	20231030	155200	542275140	15480	15480	15480	15480	0
331	20231030	155100	542275140	15480	15480	15480	15480	0
332	20231030	155000	542275140	15480	15480	15480	15480	1492
333	20231030	154900	542275140	15480	15480	15480	15480	0
334	20231030	154800	542275140	15480	15480	15480	15480	0
335	20231030	154700	542275140	15480	15480	15480	15480	0
336	20231030	154600	542275140	15480	15480	15480	15480	0
337	20231030	154500	542275140	15480	15480	15480	15480	0
338	20231030	154400	542275140	15480	15480	15480	15480	0
339	20231030	154300	542275140	15480	15480	15480	15480	0
340	20231030	154200	542275140	15480	15480	15480	15480	0
341	20231030	154100	542275140	15480	15480	15480	15480	0
342	20231030	154000	542275140	15480	15480	15480	15480	0
343	20231030	153900	542275140	15480	15480	15480	15480	0
344	20231030	153800	542275140	15480	15480	15480	15480	0
345	20231030	153700	542275140	15480	15480	15480	15480	0
346	20231030	153600	542275140	15480	15480	15480	15480	0
347	20231030	153500	542275140	15480	15480	15480	15480	0
348	20231030	153400	542275140	15480	15480	15480	15480	0
349	20231030	153300	542275140	15480	15480	15480	15480	0
350	20231030	153200	542275140	15480	15480	15480	15480	0
351	20231030	153100	542275140	15480	15480	15480	15480	0
352	20231030	153000	542275140	15480	15480	15480	15480	1492
353	20231030	152900	519178980	15510	15510	15510	15510	0
354	20231030	152800	519178980	15510	15510	15510	15510	0
355	20231030	152700	519178980	15510	15510	15510	15510	0
356	20231030	152600	519178980	15510	15510	15510	15510	0
357	20231030	152500	519178980	15510	15510	15510	15510	0
358	20231030	152400	519178980	15510	15510	15510	15510	0
359	20231030	152300	519178980	15510	15510	15510	15510	0
360	20231030	152200	519178980	15510	15510	15510	15510	0
361	20231030	152100	519178980	15510	15510	15510	15510	0
362	20231030	152000	519178980	15510	15510	15510	15510	0
363	20231030	151900	519178980	15510	15490	15510	15490	63
364	20231030	151800	518202550	15490	15490	15490	15490	60
365	20231030	151700	517273150	15500	15500	15500	15500	0
366	20231030	151600	517273150	15500	15500	15500	15500	0
367	20231030	151500	517273150	15500	15500	15500	15500	11
368	20231030	151400	517102650	15500	15500	15500	15500	25
369	20231030	151300	516715150	15490	15490	15490	15490	5
370	20231030	151200	516637700	15490	15490	15490	15490	0
371	20231030	151100	516637700	15490	15490	15490	15490	0
372	20231030	151000	516637700	15490	15490	15490	15490	1
373	20231030	150900	516622210	15500	15500	15500	15500	95
374	20231030	150800	515149710	15530	15530	15530	15530	2
375	20231030	150700	515118650	15530	15530	15530	15530	0
376	20231030	150600	515118650	15530	15530	15530	15530	24
377	20231030	150500	514745930	15530	15530	15530	15530	1
378	20231030	150400	514730400	15530	15530	15530	15530	0
379	20231030	150300	514730400	15530	15530	15530	15530	0
380	20231030	150200	514730400	15530	15530	15530	15530	1
381	20231030	150100	514714870	15530	15530	15530	15530	0
382	20231030	150000	514714870	15530	15500	15530	15500	130
383	20231030	145900	512699040	15500	15500	15500	15500	210
384	20231030	145800	509444040	15520	15520	15520	15520	3
385	20231030	145700	509397480	15520	15530	15530	15520	3
386	20231030	145600	509350910	15520	15500	15520	15500	77
387	20231030	145500	508157330	15530	15530	15530	15530	0
388	20231030	145400	508157330	15530	15530	15530	15530	0
389	20231030	145300	508157330	15530	15510	15530	15500	370
390	20231030	145200	502417240	15530	15530	15530	15530	0
391	20231030	145100	502417240	15530	15530	15530	15530	5
392	20231030	145000	502339590	15530	15540	15540	15530	120
393	20231030	144900	500475390	15540	15540	15540	15540	2
394	20231030	144800	500444310	15540	15540	15540	15540	0
395	20231030	144700	500444310	15540	15540	15540	15540	0
396	20231030	144600	500444310	15540	15540	15540	15540	1
397	20231030	144500	500428770	15530	15540	15540	15530	6
398	20231030	144400	500335540	15540	15540	15540	15540	18
399	20231030	144300	500055820	15540	15540	15540	15540	0
400	20231030	144200	500055820	15540	15540	15540	15540	10
401	20231030	144100	499900420	15540	15540	15540	15540	0
402	20231030	144000	499900420	15540	15540	15540	15540	71
403	20231030	143900	498797080	15540	15540	15550	15540	162
404	20231030	143800	496279560	15540	15540	15540	15540	0
405	20231030	143700	496279560	15540	15540	15540	15540	0
406	20231030	143600	496279560	15540	15530	15540	15530	106
407	20231030	143500	494633320	15530	15530	15530	15530	0
408	20231030	143400	494633320	15530	15540	15540	15530	12
409	20231030	143300	494446890	15540	15540	15540	15530	22
410	20231030	143200	494105200	15530	15530	15530	15530	0
411	20231030	143100	494105200	15530	15530	15530	15530	0
412	20231030	143000	494105200	15530	15520	15530	15520	342
413	20231030	142900	488794140	15510	15510	15510	15510	0
414	20231030	142800	488794140	15510	15510	15510	15510	0
415	20231030	142700	488794140	15510	15510	15510	15510	200
416	20231030	142600	485692140	15500	15500	15500	15500	0
417	20231030	142500	485692140	15500	15500	15500	15500	0
418	20231030	142400	485692140	15500	15500	15500	15500	110
419	20231030	142300	483987140	15530	15530	15530	15530	0
420	20231030	142200	483987140	15530	15520	15530	15520	577
421	20231030	142100	475026350	15540	15540	15540	15540	0
422	20231030	142000	475026350	15540	15540	15540	15540	0
423	20231030	141900	475026350	15540	15540	15540	15540	0
424	20231030	141800	475026350	15540	15540	15540	15540	0
425	20231030	141700	475026350	15540	15540	15540	15540	0
426	20231030	141600	475026350	15540	15540	15540	15540	0
427	20231030	141500	475026350	15540	15540	15540	15540	1
428	20231030	141400	475010810	15550	15550	15550	15550	0
429	20231030	141300	475010810	15550	15550	15550	15550	0
430	20231030	141200	475010810	15550	15550	15550	15550	1
431	20231030	141100	474995260	15490	15490	15490	15490	20
432	20231030	141000	474685460	15490	15490	15490	15490	1
433	20231030	140900	474669970	15490	15490	15490	15490	107
434	20231030	140800	473012540	15490	15490	15490	15490	1
435	20231030	140700	472997050	15490	15490	15490	15490	0
436	20231030	140600	472997050	15490	15500	15500	15490	244
437	20231030	140500	469217380	15510	15510	15510	15510	6
438	20231030	140400	469124320	15510	15510	15510	15510	1
439	20231030	140300	469108810	15500	15500	15500	15500	0
440	20231030	140200	469108810	15500	15500	15500	15500	3
441	20231030	140100	469062310	15510	15510	15510	15510	0
442	20231030	140000	469062310	15510	15510	15510	15510	1
443	20231030	135900	469046800	15510	15510	15510	15510	0
444	20231030	135800	469046800	15510	15510	15510	15510	0
445	20231030	135700	469046800	15510	15510	15510	15510	1
446	20231030	135600	469031290	15510	15510	15510	15510	0
447	20231030	135500	469031290	15510	15510	15510	15510	64
448	20231030	135400	468038650	15510	15510	15510	15510	0
449	20231030	135300	468038650	15510	15510	15510	15510	0
450	20231030	135200	468038650	15510	15510	15510	15510	1
451	20231030	135100	468023140	15510	15510	15510	15510	0
452	20231030	135000	468023140	15510	15510	15510	15510	0
453	20231030	134900	468023140	15510	15510	15510	15510	0
454	20231030	134800	468023140	15510	15510	15510	15510	0
455	20231030	134700	468023140	15510	15510	15510	15510	500
456	20231030	134600	460268140	15550	15550	15550	15550	0
457	20231030	134500	460268140	15550	15550	15550	15550	0
458	20231030	134400	460268140	15550	15550	15550	15550	45
459	20231030	134300	459568390	15550	15550	15550	15550	0
460	20231030	134200	459568390	15550	15550	15550	15550	0
461	20231030	134100	459568390	15550	15550	15550	15550	1
462	20231030	134000	459552840	15500	15500	15500	15500	576
463	20231030	133900	450624840	15500	15510	15510	15500	364
464	20231030	133800	444982140	15510	15510	15510	15510	5
465	20231030	133700	444904590	15510	15550	15550	15510	5
466	20231030	133600	444827000	15550	15550	15550	15550	0
467	20231030	133500	444827000	15550	15550	15550	15550	0
468	20231030	133400	444827000	15550	15550	15550	15550	65
469	20231030	133300	443816250	15550	15560	15560	15550	140
470	20231030	133200	441637950	15570	15600	15600	15570	167
471	20231030	133100	439037160	15570	15570	15570	15570	2
472	20231030	133000	439006020	15600	15600	15600	15600	1
473	20231030	132900	438990420	15570	15570	15570	15570	1
474	20231030	132800	438974850	15600	15600	15600	15600	8
475	20231030	132700	438850050	15600	15600	15600	15600	10
476	20231030	132600	438694050	15610	15610	15620	15610	531
477	20231030	132500	430402140	15610	15610	15610	15610	65
478	20231030	132400	429387490	15610	15610	15610	15610	0
479	20231030	132300	429387490	15610	15610	15610	15610	2
480	20231030	132200	429356270	15620	15620	15620	15620	2
481	20231030	132100	429325030	15620	15620	15620	15600	360
482	20231030	132000	423705340	15620	15620	15620	15620	102
483	20231030	131900	422112100	15620	15600	15620	15600	263
484	20231030	131800	418005300	15600	15600	15600	15600	0
485	20231030	131700	418005300	15600	15600	15600	15600	0
486	20231030	131600	418005300	15600	15600	15600	15600	26
487	20231030	131500	417599700	15590	15580	15590	15580	35
488	20231030	131400	417054070	15550	15600	15600	15550	384
489	20231030	131300	411064170	15600	15580	15600	15580	452
490	20231030	131200	404017810	15580	15560	15580	15560	682
491	20231030	131100	393402430	15550	15550	15550	15550	0
492	20231030	131000	393402430	15550	15550	15550	15550	22
493	20231030	130900	393060330	15550	15550	15550	15550	0
494	20231030	130800	393060330	15550	15550	15550	15550	0
495	20231030	130700	393060330	15550	15550	15550	15550	1
496	20231030	130600	393044780	15550	15550	15550	15550	92
497	20231030	130500	391614180	15560	15560	15560	15560	0
498	20231030	130400	391614180	15560	15560	15560	15560	21
499	20231030	130300	391287420	15560	15550	15560	15550	80
500	20231030	130200	390043380	15530	15530	15530	15530	0
501	20231030	130100	390043380	15530	15530	15530	15530	0
502	20231030	130000	390043380	15530	15530	15530	15530	0
503	20231030	125900	390043380	15530	15530	15530	15530	0
504	20231030	125800	390043380	15530	15530	15530	15530	3
505	20231030	125700	389996790	15560	15560	15560	15560	373
506	20231030	125600	384192910	15560	15560	15560	15560	1
507	20231030	125500	384177350	15580	15580	15580	15580	0
508	20231030	125400	384177350	15580	15580	15580	15580	100
509	20231030	125300	382619350	15580	15570	15580	15570	30
510	20231030	125200	382152240	15570	15570	15570	15570	7
511	20231030	125100	382043250	15570	15570	15570	15570	0
512	20231030	125000	382043250	15570	15570	15570	15570	14
513	20231030	124900	381825270	15570	15570	15570	15570	1
514	20231030	124800	381809700	15570	15560	15570	15560	2
515	20231030	124700	381778570	15560	15560	15560	15560	8
516	20231030	124600	381654090	15560	15560	15560	15560	0
517	20231030	124500	381654090	15560	15560	15560	15560	3
518	20231030	124400	381607410	15560	15560	15560	15560	4
519	20231030	124300	381545170	15550	15550	15550	15550	2
520	20231030	124200	381514070	15550	15550	15550	15550	5
521	20231030	124100	381436320	15580	15580	15580	15580	1
522	20231030	124000	381420740	15500	15500	15500	15500	0
523	20231030	123900	381420740	15500	15500	15500	15500	0
524	20231030	123800	381420740	15500	15500	15500	15500	0
525	20231030	123700	381420740	15500	15570	15570	15500	500
526	20231030	123600	373659920	15580	15580	15580	15580	190
527	20231030	123500	370699720	15580	15580	15580	15580	10
528	20231030	123400	370543920	15580	15580	15580	15580	178
529	20231030	123300	367770680	15590	15580	15590	15580	101
530	20231030	123200	366197090	15570	15570	15570	15570	1
531	20231030	123100	366181520	15570	15570	15570	15570	44
532	20231030	123000	365496440	15570	15540	15570	15540	517
533	20231030	122900	357457370	15510	15510	15510	15510	121
534	20231030	122800	355580660	15510	15510	15510	15510	0
535	20231030	122700	355580660	15510	15510	15510	15510	0
536	20231030	122600	355580660	15510	15510	15510	15510	0
537	20231030	122500	355580660	15510	15510	15510	15510	29
538	20231030	122400	355130870	15480	15480	15480	15480	0
539	20231030	122300	355130870	15480	15480	15480	15480	20
540	20231030	122200	354821270	15480	15480	15480	15480	0
541	20231030	122100	354821270	15480	15480	15480	15480	66
542	20231030	122000	353799590	15480	15480	15480	15480	3
543	20231030	121900	353753150	15490	15490	15490	15490	38
544	20231030	121800	353164530	15490	15490	15490	15490	0
545	20231030	121700	353164530	15490	15490	15490	15490	35
546	20231030	121600	352622380	15490	15490	15490	15490	100
547	20231030	121500	351073380	15490	15490	15490	15490	30
548	20231030	121400	350608680	15490	15490	15490	15490	2
549	20231030	121300	350577700	15470	15490	15490	15470	100
550	20231030	121200	349030100	15540	15540	15540	15540	0
551	20231030	121100	349030100	15540	15540	15540	15540	0
552	20231030	121000	349030100	15540	15520	15550	15520	505
553	20231030	120900	341182310	15470	15470	15470	15470	0
554	20231030	120800	341182310	15470	15470	15470	15470	41
555	20231030	120700	340548040	15470	15470	15470	15470	0
556	20231030	120600	340548040	15470	15480	15480	15470	348
557	20231030	120500	335161930	15490	15500	15500	15490	356
558	20231030	120400	329645960	15500	15500	15500	15500	1
559	20231030	120300	329630460	15500	15500	15500	15500	0
560	20231030	120200	329630460	15500	15500	15500	15500	15
561	20231030	120100	329397960	15500	15500	15500	15500	20
562	20231030	120000	329087960	15500	15500	15500	15500	50
563	20231030	115900	328312960	15500	15500	15500	15500	45
564	20231030	115800	327615460	15500	15500	15500	15500	0
565	20231030	115700	327615460	15500	15500	15500	15500	11
566	20231030	115600	327444960	15500	15500	15500	15500	0
567	20231030	115500	327444960	15500	15500	15500	15500	1
568	20231030	115400	327429460	15520	15520	15520	15520	3
569	20231030	115300	327382900	15520	15520	15520	15520	0
570	20231030	115200	327382900	15520	15520	15520	15520	2
571	20231030	115100	327351860	15500	15480	15500	15480	5
572	20231030	115000	327274400	15480	15480	15480	15480	29
573	20231030	114900	326825480	15480	15480	15480	15480	85
574	20231030	114800	325509680	15500	15500	15500	15500	1
575	20231030	114700	325494180	15500	15500	15500	15500	732
576	20231030	114600	314148180	15500	15500	15500	15500	0
577	20231030	114500	314148180	15500	15510	15510	15500	1548
578	20231030	114400	290148950	15510	15510	15510	15510	0
579	20231030	114300	290148950	15510	15510	15510	15510	106
580	20231030	114200	288504890	15510	15510	15510	15510	0
581	20231030	114100	288504890	15510	15510	15510	15510	0
582	20231030	114000	288504890	15510	15530	15530	15510	3
583	20231030	113900	288458330	15530	15530	15530	15530	0
584	20231030	113800	288458330	15530	15530	15530	15530	0
585	20231030	113700	288458330	15530	15530	15530	15530	10
586	20231030	113600	288303030	15510	15510	15510	15510	0
587	20231030	113500	288303030	15510	15510	15510	15510	0
588	20231030	113400	288303030	15510	15510	15510	15510	1
589	20231030	113300	288287520	15520	15510	15520	15510	16
590	20231030	113200	288039340	15540	15540	15540	15540	0
591	20231030	113100	288039340	15540	15540	15540	15540	0
592	20231030	113000	288039340	15540	15540	15540	15540	5
593	20231030	112900	287961640	15540	15540	15540	15540	0
594	20231030	112800	287961640	15540	15540	15540	15540	1
595	20231030	112700	287946100	15540	15540	15540	15540	0
596	20231030	112600	287946100	15540	15540	15540	15540	10
597	20231030	112500	287790700	15520	15500	15520	15500	211
598	20231030	112400	284519740	15500	15500	15500	15500	1
599	20231030	112300	284504240	15500	15500	15500	15500	0
600	20231030	112200	284504240	15500	15500	15500	15500	7
601	20231030	112100	284395740	15500	15500	15500	15500	0
602	20231030	112000	284395740	15500	15500	15500	15500	0
603	20231030	111900	284395740	15500	15500	15500	15500	0
604	20231030	111800	284395740	15500	15500	15500	15500	4
605	20231030	111700	284333740	15500	15500	15500	15500	100
606	20231030	111600	282783740	15520	15520	15520	15520	10
607	20231030	111500	282628540	15520	15520	15520	15520	131
608	20231030	111400	280595420	15570	15570	15570	15570	0
609	20231030	111300	280595420	15570	15570	15570	15570	0
610	20231030	111200	280595420	15570	15560	15570	15560	9
611	20231030	111100	280455350	15560	15560	15560	15560	5
612	20231030	111000	280377550	15570	15570	15570	15570	25
613	20231030	110900	279988300	15570	15570	15570	15570	0
614	20231030	110800	279988300	15570	15570	15570	15570	51
615	20231030	110700	279194230	15580	15570	15580	15570	162
616	20231030	110600	276671770	15560	15560	15560	15560	1
617	20231030	110500	276656210	15560	15560	15560	15560	0
618	20231030	110400	276656210	15560	15560	15560	15560	150
619	20231030	110300	274322210	15550	15510	15550	15510	355
620	20231030	110200	268808530	15500	15500	15500	15500	0
621	20231030	110100	268808530	15500	15500	15500	15500	3
622	20231030	110000	268762030	15490	15480	15490	15480	11
623	20231030	105900	268591730	15470	15470	15470	15470	0
624	20231030	105800	268591730	15470	15470	15470	15470	0
625	20231030	105700	268591730	15470	15470	15470	15470	8
626	20231030	105600	268467970	15500	15500	15500	15500	0
627	20231030	105500	268467970	15500	15500	15500	15500	0
628	20231030	105400	268467970	15500	15500	15500	15500	100
629	20231030	105300	266917970	15500	15500	15500	15500	0
630	20231030	105200	266917970	15500	15510	15510	15500	181
631	20231030	105100	264112380	15510	15510	15510	15510	0
632	20231030	105000	264112380	15510	15510	15510	15510	0
633	20231030	104900	264112380	15510	15530	15530	15510	90
634	20231030	104800	262715980	15540	15540	15540	15540	5
635	20231030	104700	262638280	15540	15540	15540	15540	7
636	20231030	104600	262529500	15550	15550	15550	15550	9
637	20231030	104500	262389550	15540	15540	15540	15540	1
638	20231030	104400	262374010	15540	15540	15540	15540	9
639	20231030	104300	262234150	15540	15540	15540	15540	10
640	20231030	104200	262078750	15550	15550	15550	15550	1
641	20231030	104100	262063200	15540	15540	15540	15540	7
642	20231030	104000	261954420	15550	15550	15550	15550	0
643	20231030	103900	261954420	15550	15550	15550	15550	10
644	20231030	103800	261798920	15510	15510	15510	15510	0
645	20231030	103700	261798920	15510	15510	15510	15510	0
646	20231030	103600	261798920	15510	15510	15510	15510	0
647	20231030	103500	261798920	15510	15510	15510	15510	0
648	20231030	103400	261798920	15510	15510	15510	15510	0
649	20231030	103300	261798920	15510	15510	15510	15510	0
650	20231030	103200	261798920	15510	15510	15510	15510	450
651	20231030	103100	254819420	15590	15500	15590	15500	961
652	20231030	103000	239888020	15430	15430	15430	15430	0
653	20231030	102900	239888020	15430	15430	15430	15430	0
654	20231030	102800	239888020	15430	15430	15430	15430	0
655	20231030	102700	239888020	15430	15430	15430	15430	0
656	20231030	102600	239888020	15430	15430	15430	15430	0
657	20231030	102500	239888020	15430	15430	15430	15430	0
658	20231030	102400	239888020	15430	15430	15430	15430	132
659	20231030	102300	237851260	15430	15430	15430	15430	0
660	20231030	102200	237851260	15430	15430	15430	15430	4
661	20231030	102100	237789540	15440	15440	15440	15440	0
662	20231030	102000	237789540	15440	15440	15440	15440	0
663	20231030	101900	237789540	15440	15440	15440	15440	2
664	20231030	101800	237758660	15440	15440	15440	15440	0
665	20231030	101700	237758660	15440	15470	15470	15440	200
666	20231030	101600	234669420	15520	15520	15520	15520	0
667	20231030	101500	234669420	15520	15520	15520	15520	0
668	20231030	101400	234669420	15520	15520	15520	15520	0
669	20231030	101300	234669420	15520	15520	15520	15520	51
670	20231030	101200	233877900	15460	15460	15460	15460	0
671	20231030	101100	233877900	15460	15460	15460	15460	1
672	20231030	101000	233862440	15520	15520	15520	15520	144
673	20231030	100900	231627560	15520	15520	15520	15520	0
674	20231030	100800	231627560	15520	15520	15520	15520	0
675	20231030	100700	231627560	15520	15520	15520	15520	21
676	20231030	100600	231301640	15520	15520	15520	15520	1
677	20231030	100500	231286120	15530	15530	15530	15530	0
678	20231030	100400	231286120	15530	15420	15530	15420	73
679	20231030	100300	230152870	15420	15420	15420	15420	12
680	20231030	100200	229967830	15540	15540	15540	15540	0
681	20231030	100100	229967830	15540	15540	15540	15540	1
682	20231030	100000	229952290	15550	15550	15550	15550	1
683	20231030	095900	229936740	15540	15500	15540	15500	50
684	20231030	095800	229160140	15500	15500	15500	15500	0
685	20231030	095700	229160140	15500	15480	15530	15480	538
686	20231030	095600	220815460	15480	15470	15490	15470	194
687	20231030	095500	217811760	15480	15480	15480	15480	0
688	20231030	095400	217811760	15480	15480	15480	15480	0
689	20231030	095300	217811760	15480	15480	15480	15480	0
690	20231030	095200	217811760	15480	15360	15480	15360	30
691	20231030	095100	217348770	15350	15350	15350	15350	0
692	20231030	095000	217348770	15350	15370	15370	15350	60
693	20231030	094900	216427250	15400	15390	15400	15390	203
694	20231030	094800	213301210	15400	15400	15400	15400	0
695	20231030	094700	213301210	15400	15400	15400	15400	16
696	20231030	094600	213054810	15400	15410	15410	15400	141
697	20231030	094500	210882010	15410	15410	15410	15410	0
698	20231030	094400	210882010	15410	15430	15430	15410	200
699	20231030	094300	207798510	15500	15500	15500	15500	0
700	20231030	094200	207798510	15500	15480	15500	15480	1002
701	20231030	094100	192269460	15480	15470	15480	15470	27
702	20231030	094000	191851520	15500	15500	15500	15500	0
703	20231030	093900	191851520	15500	15500	15500	15500	0
704	20231030	093800	191851520	15500	15500	15500	15500	0
705	20231030	093700	191851520	15500	15500	15500	15450	24
706	20231030	093600	191480620	15460	15500	15500	15460	973
707	20231030	093500	176410910	15520	15490	15520	15490	110
708	20231030	093400	174705940	15480	15480	15480	15480	55
709	20231030	093300	173854540	15500	15500	15500	15500	0
710	20231030	093200	173854540	15500	15480	15500	15480	7
711	20231030	093100	173746140	15480	15480	15480	15480	14
712	20231030	093000	173529420	15500	15500	15500	15490	460
713	20231030	092900	166401650	15500	15500	15500	15500	200
714	20231030	092800	163301650	15500	15500	15500	15500	24
715	20231030	092700	162929650	15500	15540	15540	15500	422
716	20231030	092600	156388610	15540	15540	15550	15500	604
717	20231030	092500	147024410	15540	15540	15540	15540	8
718	20231030	092400	146900090	15500	15520	15520	15500	5
719	20231030	092300	146822560	15520	15520	15520	15520	100
720	20231030	092200	145270560	15490	15490	15500	15490	491
721	20231030	092100	137660350	15490	15460	15490	15460	188
722	20231030	092000	134750270	15450	15440	15450	15440	224
723	20231030	091900	131289990	15400	15400	15400	15400	0
724	20231030	091800	131289990	15400	15370	15400	15370	1980
725	20231030	091700	100814680	15370	15370	15370	15370	16
726	20231030	091600	100568760	15370	15370	15370	15370	285
727	20231030	091500	96188310	15280	15280	15280	15280	1
728	20231030	091400	96173030	15260	15260	15260	15260	0
729	20231030	091300	96173030	15260	15260	15260	15260	0
730	20231030	091200	96173030	15260	15320	15320	15260	1989
731	20231030	091100	65775770	15380	15380	15380	15380	0
732	20231030	091000	65775770	15380	15360	15380	15360	132
733	20231030	090900	63746410	15360	15360	15360	15360	32
734	20231030	090800	63254890	15360	15320	15370	15310	155
735	20231030	090700	60876050	15370	15370	15370	15370	26
736	20231030	090600	60476430	15390	15390	15390	15390	0
737	20231030	090500	60476430	15390	15390	15390	15390	438
738	20231030	090400	53735610	15390	15380	15390	15370	504
739	20231030	090300	45984070	15400	15290	15400	15270	1323
740	20231030	090200	25770670	15290	15250	15290	15240	695
741	20231030	090100	15167470	15240	15240	15240	15240	126
742	20231030	090000	13247230	15140	15140	15140	15140	848