KissMeData/322310/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210800	433731150	17040	17040	17040	17040	311
3	20231030	210700	433731150	17040	17040	17040	17040	0
4	20231030	210600	433731150	17040	17040	17040	17040	0
5	20231030	210500	433731150	17040	17040	17040	17040	0
6	20231030	210400	433731150	17040	17040	17040	17040	0
7	20231030	210300	433731150	17040	17040	17040	17040	0
8	20231030	210200	433731150	17040	17040	17040	17040	0
9	20231030	210100	433731150	17040	17040	17040	17040	0
10	20231030	210000	433731150	17040	17040	17040	17040	0
11	20231030	205900	433731150	17040	17040	17040	17040	0
12	20231030	205800	433731150	17040	17040	17040	17040	0
13	20231030	205700	433731150	17040	17040	17040	17040	0
14	20231030	205600	433731150	17040	17040	17040	17040	0
15	20231030	205500	433731150	17040	17040	17040	17040	0
16	20231030	205400	433731150	17040	17040	17040	17040	0
17	20231030	205300	433731150	17040	17040	17040	17040	0
18	20231030	205200	433731150	17040	17040	17040	17040	0
19	20231030	205100	433731150	17040	17040	17040	17040	0
20	20231030	205000	433731150	17040	17040	17040	17040	0
21	20231030	204900	433731150	17040	17040	17040	17040	0
22	20231030	204800	433731150	17040	17040	17040	17040	0
23	20231030	204700	433731150	17040	17040	17040	17040	0
24	20231030	204600	433731150	17040	17040	17040	17040	0
25	20231030	204500	433731150	17040	17040	17040	17040	0
26	20231030	204400	433731150	17040	17040	17040	17040	0
27	20231030	204300	433731150	17040	17040	17040	17040	0
28	20231030	204200	433731150	17040	17040	17040	17040	0
29	20231030	204100	433731150	17040	17040	17040	17040	0
30	20231030	204000	433731150	17040	17040	17040	17040	0
31	20231030	203900	433731150	17040	17040	17040	17040	0
32	20231030	203800	433731150	17040	17040	17040	17040	311
33	20231030	203700	433731150	17040	17040	17040	17040	0
34	20231030	203600	433731150	17040	17040	17040	17040	0
35	20231030	203500	433731150	17040	17040	17040	17040	0
36	20231030	203400	433731150	17040	17040	17040	17040	0
37	20231030	203300	433731150	17040	17040	17040	17040	0
38	20231030	203200	433731150	17040	17040	17040	17040	0
39	20231030	203100	433731150	17040	17040	17040	17040	0
40	20231030	203000	433731150	17040	17040	17040	17040	0
41	20231030	202900	433731150	17040	17040	17040	17040	0
42	20231030	202800	433731150	17040	17040	17040	17040	0
43	20231030	202700	433731150	17040	17040	17040	17040	0
44	20231030	202600	433731150	17040	17040	17040	17040	0
45	20231030	202500	433731150	17040	17040	17040	17040	0
46	20231030	202400	433731150	17040	17040	17040	17040	0
47	20231030	202300	433731150	17040	17040	17040	17040	0
48	20231030	202200	433731150	17040	17040	17040	17040	0
49	20231030	202100	433731150	17040	17040	17040	17040	0
50	20231030	202000	433731150	17040	17040	17040	17040	0
51	20231030	201900	433731150	17040	17040	17040	17040	0
52	20231030	201800	433731150	17040	17040	17040	17040	0
53	20231030	201700	433731150	17040	17040	17040	17040	0
54	20231030	201600	433731150	17040	17040	17040	17040	0
55	20231030	201500	433731150	17040	17040	17040	17040	0
56	20231030	201400	433731150	17040	17040	17040	17040	0
57	20231030	201300	433731150	17040	17040	17040	17040	0
58	20231030	201200	433731150	17040	17040	17040	17040	0
59	20231030	201100	433731150	17040	17040	17040	17040	0
60	20231030	201000	433731150	17040	17040	17040	17040	0
61	20231030	200900	433731150	17040	17040	17040	17040	0
62	20231030	200800	433731150	17040	17040	17040	17040	311
63	20231030	200700	433731150	17040	17040	17040	17040	0
64	20231030	200600	433731150	17040	17040	17040	17040	0
65	20231030	200500	433731150	17040	17040	17040	17040	0
66	20231030	200400	433731150	17040	17040	17040	17040	0
67	20231030	200300	433731150	17040	17040	17040	17040	0
68	20231030	200200	433731150	17040	17040	17040	17040	0
69	20231030	200100	433731150	17040	17040	17040	17040	0
70	20231030	200000	433731150	17040	17040	17040	17040	0
71	20231030	195900	433731150	17040	17040	17040	17040	0
72	20231030	195800	433731150	17040	17040	17040	17040	0
73	20231030	195700	433731150	17040	17040	17040	17040	0
74	20231030	195600	433731150	17040	17040	17040	17040	0
75	20231030	195500	433731150	17040	17040	17040	17040	0
76	20231030	195400	433731150	17040	17040	17040	17040	0
77	20231030	195300	433731150	17040	17040	17040	17040	0
78	20231030	195200	433731150	17040	17040	17040	17040	0
79	20231030	195100	433731150	17040	17040	17040	17040	0
80	20231030	195000	433731150	17040	17040	17040	17040	0
81	20231030	194900	433731150	17040	17040	17040	17040	0
82	20231030	194800	433731150	17040	17040	17040	17040	0
83	20231030	194700	433731150	17040	17040	17040	17040	0
84	20231030	194600	433731150	17040	17040	17040	17040	0
85	20231030	194500	433731150	17040	17040	17040	17040	0
86	20231030	194400	433731150	17040	17040	17040	17040	0
87	20231030	194300	433731150	17040	17040	17040	17040	0
88	20231030	194200	433731150	17040	17040	17040	17040	0
89	20231030	194100	433731150	17040	17040	17040	17040	0
90	20231030	194000	433731150	17040	17040	17040	17040	0
91	20231030	193900	433731150	17040	17040	17040	17040	0
92	20231030	193800	433731150	17040	17040	17040	17040	311
93	20231030	193700	433731150	17040	17040	17040	17040	0
94	20231030	193600	433731150	17040	17040	17040	17040	0
95	20231030	193500	433731150	17040	17040	17040	17040	0
96	20231030	193400	433731150	17040	17040	17040	17040	0
97	20231030	193300	433731150	17040	17040	17040	17040	0
98	20231030	193200	433731150	17040	17040	17040	17040	0
99	20231030	193100	433731150	17040	17040	17040	17040	0
100	20231030	193000	433731150	17040	17040	17040	17040	0
101	20231030	192900	433731150	17040	17040	17040	17040	0
102	20231030	192800	433731150	17040	17040	17040	17040	0
103	20231030	192700	433731150	17040	17040	17040	17040	0
104	20231030	192600	433731150	17040	17040	17040	17040	0
105	20231030	192500	433731150	17040	17040	17040	17040	0
106	20231030	192400	433731150	17040	17040	17040	17040	0
107	20231030	192300	433731150	17040	17040	17040	17040	0
108	20231030	192200	433731150	17040	17040	17040	17040	0
109	20231030	192100	433731150	17040	17040	17040	17040	0
110	20231030	192000	433731150	17040	17040	17040	17040	0
111	20231030	191900	433731150	17040	17040	17040	17040	0
112	20231030	191800	433731150	17040	17040	17040	17040	0
113	20231030	191700	433731150	17040	17040	17040	17040	0
114	20231030	191600	433731150	17040	17040	17040	17040	0
115	20231030	191500	433731150	17040	17040	17040	17040	0
116	20231030	191400	433731150	17040	17040	17040	17040	0
117	20231030	191300	433731150	17040	17040	17040	17040	0
118	20231030	191200	433731150	17040	17040	17040	17040	0
119	20231030	191100	433731150	17040	17040	17040	17040	0
120	20231030	191000	433731150	17040	17040	17040	17040	0
121	20231030	190900	433731150	17040	17040	17040	17040	0
122	20231030	190800	433731150	17040	17040	17040	17040	311
123	20231030	190700	433731150	17040	17040	17040	17040	0
124	20231030	190600	433731150	17040	17040	17040	17040	0
125	20231030	190500	433731150	17040	17040	17040	17040	0
126	20231030	190400	433731150	17040	17040	17040	17040	0
127	20231030	190300	433731150	17040	17040	17040	17040	0
128	20231030	190200	433731150	17040	17040	17040	17040	0
129	20231030	190100	433731150	17040	17040	17040	17040	0
130	20231030	190000	433731150	17040	17040	17040	17040	0
131	20231030	185900	433731150	17040	17040	17040	17040	0
132	20231030	185800	433731150	17040	17040	17040	17040	0
133	20231030	185700	433731150	17040	17040	17040	17040	0
134	20231030	185600	433731150	17040	17040	17040	17040	0
135	20231030	185500	433731150	17040	17040	17040	17040	0
136	20231030	185400	433731150	17040	17040	17040	17040	0
137	20231030	185300	433731150	17040	17040	17040	17040	0
138	20231030	185200	433731150	17040	17040	17040	17040	0
139	20231030	185100	433731150	17040	17040	17040	17040	0
140	20231030	185000	433731150	17040	17040	17040	17040	0
141	20231030	184900	433731150	17040	17040	17040	17040	0
142	20231030	184800	433731150	17040	17040	17040	17040	0
143	20231030	184700	433731150	17040	17040	17040	17040	0
144	20231030	184600	433731150	17040	17040	17040	17040	0
145	20231030	184500	433731150	17040	17040	17040	17040	0
146	20231030	184400	433731150	17040	17040	17040	17040	0
147	20231030	184300	433731150	17040	17040	17040	17040	0
148	20231030	184200	433731150	17040	17040	17040	17040	0
149	20231030	184100	433731150	17040	17040	17040	17040	0
150	20231030	184000	433731150	17040	17040	17040	17040	0
151	20231030	183900	433731150	17040	17040	17040	17040	0
152	20231030	183800	433731150	17040	17040	17040	17040	311
153	20231030	183700	433731150	17040	17040	17040	17040	0
154	20231030	183600	433731150	17040	17040	17040	17040	0
155	20231030	183500	433731150	17040	17040	17040	17040	0
156	20231030	183400	433731150	17040	17040	17040	17040	0
157	20231030	183300	433731150	17040	17040	17040	17040	0
158	20231030	183200	433731150	17040	17040	17040	17040	0
159	20231030	183100	433731150	17040	17040	17040	17040	0
160	20231030	183000	433731150	17040	17040	17040	17040	0
161	20231030	182900	433731150	17040	17040	17040	17040	0
162	20231030	182800	433731150	17040	17040	17040	17040	0
163	20231030	182700	433731150	17040	17040	17040	17040	0
164	20231030	182600	433731150	17040	17040	17040	17040	0
165	20231030	182500	433731150	17040	17040	17040	17040	0
166	20231030	182400	433731150	17040	17040	17040	17040	0
167	20231030	182300	433731150	17040	17040	17040	17040	0
168	20231030	182200	433731150	17040	17040	17040	17040	0
169	20231030	182100	433731150	17040	17040	17040	17040	0
170	20231030	182000	433731150	17040	17040	17040	17040	0
171	20231030	181900	433731150	17040	17040	17040	17040	0
172	20231030	181800	433731150	17040	17040	17040	17040	0
173	20231030	181700	433731150	17040	17040	17040	17040	0
174	20231030	181600	433731150	17040	17040	17040	17040	0
175	20231030	181500	433731150	17040	17040	17040	17040	0
176	20231030	181400	433731150	17040	17040	17040	17040	0
177	20231030	181300	433731150	17040	17040	17040	17040	0
178	20231030	181200	433731150	17040	17040	17040	17040	0
179	20231030	181100	433731150	17040	17040	17040	17040	0
180	20231030	181000	433731150	17040	17040	17040	17040	0
181	20231030	180900	433731150	17040	17040	17040	17040	0
182	20231030	180800	433731150	17040	17040	17040	17040	311
183	20231030	180700	433731150	17040	17040	17040	17040	0
184	20231030	180600	433731150	17040	17040	17040	17040	0
185	20231030	180500	433731150	17040	17040	17040	17040	0
186	20231030	180400	433731150	17040	17040	17040	17040	0
187	20231030	180300	433731150	17040	17040	17040	17040	0
188	20231030	180200	433731150	17040	17040	17040	17040	0
189	20231030	180100	433731150	17040	17040	17040	17040	0
190	20231030	180000	433731150	17040	17040	17040	17040	0
191	20231030	175900	433731150	17040	17040	17040	17040	0
192	20231030	175800	433731150	17040	17040	17040	17040	0
193	20231030	175700	433731150	17040	17040	17040	17040	0
194	20231030	175600	433731150	17040	17040	17040	17040	0
195	20231030	175500	433731150	17040	17040	17040	17040	0
196	20231030	175400	433731150	17040	17040	17040	17040	0
197	20231030	175300	433731150	17040	17040	17040	17040	0
198	20231030	175200	433731150	17040	17040	17040	17040	0
199	20231030	175100	433731150	17040	17040	17040	17040	0
200	20231030	175000	433731150	17040	17040	17040	17040	0
201	20231030	174900	433731150	17040	17040	17040	17040	0
202	20231030	174800	433731150	17040	17040	17040	17040	0
203	20231030	174700	433731150	17040	17040	17040	17040	0
204	20231030	174600	433731150	17040	17040	17040	17040	0
205	20231030	174500	433731150	17040	17040	17040	17040	0
206	20231030	174400	433731150	17040	17040	17040	17040	0
207	20231030	174300	433731150	17040	17040	17040	17040	0
208	20231030	174200	433731150	17040	17040	17040	17040	0
209	20231030	174100	433731150	17040	17040	17040	17040	0
210	20231030	174000	433731150	17040	17040	17040	17040	0
211	20231030	173900	433731150	17040	17040	17040	17040	0
212	20231030	173800	433731150	17040	17040	17040	17040	311
213	20231030	173700	433731150	17040	17040	17040	17040	0
214	20231030	173600	433731150	17040	17040	17040	17040	0
215	20231030	173500	433731150	17040	17040	17040	17040	0
216	20231030	173400	433731150	17040	17040	17040	17040	0
217	20231030	173300	433731150	17040	17040	17040	17040	0
218	20231030	173200	433731150	17040	17040	17040	17040	0
219	20231030	173100	433731150	17040	17040	17040	17040	0
220	20231030	173000	433731150	17040	17040	17040	17040	0
221	20231030	172900	433731150	17040	17040	17040	17040	0
222	20231030	172800	433731150	17040	17040	17040	17040	0
223	20231030	172700	433731150	17040	17040	17040	17040	0
224	20231030	172600	433731150	17040	17040	17040	17040	0
225	20231030	172500	433731150	17040	17040	17040	17040	0
226	20231030	172400	433731150	17040	17040	17040	17040	0
227	20231030	172300	433731150	17040	17040	17040	17040	0
228	20231030	172200	433731150	17040	17040	17040	17040	0
229	20231030	172100	433731150	17040	17040	17040	17040	0
230	20231030	172000	433731150	17040	17040	17040	17040	0
231	20231030	171900	433731150	17040	17040	17040	17040	0
232	20231030	171800	433731150	17040	17040	17040	17040	0
233	20231030	171700	433731150	17040	17040	17040	17040	0
234	20231030	171600	433731150	17040	17040	17040	17040	0
235	20231030	171500	433731150	17040	17040	17040	17040	0
236	20231030	171400	433731150	17040	17040	17040	17040	0
237	20231030	171300	433731150	17040	17040	17040	17040	0
238	20231030	171200	433731150	17040	17040	17040	17040	0
239	20231030	171100	433731150	17040	17040	17040	17040	0
240	20231030	171000	433731150	17040	17040	17040	17040	0
241	20231030	170900	433731150	17040	17040	17040	17040	0
242	20231030	170800	433731150	17040	17040	17040	17040	311
243	20231030	170700	433731150	17040	17040	17040	17040	0
244	20231030	170600	433731150	17040	17040	17040	17040	0
245	20231030	170500	433731150	17040	17040	17040	17040	0
246	20231030	170400	433731150	17040	17040	17040	17040	0
247	20231030	170300	433731150	17040	17040	17040	17040	0
248	20231030	170200	433731150	17040	17040	17040	17040	0
249	20231030	170100	433731150	17040	17040	17040	17040	0
250	20231030	170000	433731150	17040	17040	17040	17040	0
251	20231030	165900	433731150	17040	17040	17040	17040	0
252	20231030	165800	433731150	17040	17040	17040	17040	0
253	20231030	165700	433731150	17040	17040	17040	17040	0
254	20231030	165600	433731150	17040	17040	17040	17040	0
255	20231030	165500	433731150	17040	17040	17040	17040	0
256	20231030	165400	433731150	17040	17040	17040	17040	0
257	20231030	165300	433731150	17040	17040	17040	17040	0
258	20231030	165200	433731150	17040	17040	17040	17040	0
259	20231030	165100	433731150	17040	17040	17040	17040	0
260	20231030	165000	433731150	17040	17040	17040	17040	0
261	20231030	164900	433731150	17040	17040	17040	17040	0
262	20231030	164800	433731150	17040	17040	17040	17040	0
263	20231030	164700	433731150	17040	17040	17040	17040	0
264	20231030	164600	433731150	17040	17040	17040	17040	0
265	20231030	164500	433731150	17040	17040	17040	17040	0
266	20231030	164400	433731150	17040	17040	17040	17040	0
267	20231030	164300	433731150	17040	17040	17040	17040	0
268	20231030	164200	433731150	17040	17040	17040	17040	0
269	20231030	164100	433731150	17040	17040	17040	17040	0
270	20231030	164000	433731150	17040	17040	17040	17040	0
271	20231030	163900	433731150	17040	17040	17040	17040	0
272	20231030	163800	433731150	17040	17040	17040	17040	311
273	20231030	163700	433731150	17040	17040	17040	17040	0
274	20231030	163600	433731150	17040	17040	17040	17040	0
275	20231030	163500	433731150	17040	17040	17040	17040	0
276	20231030	163400	433731150	17040	17040	17040	17040	0
277	20231030	163300	433731150	17040	17040	17040	17040	0
278	20231030	163200	433731150	17040	17040	17040	17040	0
279	20231030	163100	433731150	17040	17040	17040	17040	0
280	20231030	163000	433731150	17040	17040	17040	17040	0
281	20231030	162900	433731150	17040	17040	17040	17040	0
282	20231030	162800	433731150	17040	17040	17040	17040	0
283	20231030	162700	433731150	17040	17040	17040	17040	0
284	20231030	162600	433731150	17040	17040	17040	17040	0
285	20231030	162500	433731150	17040	17040	17040	17040	0
286	20231030	162400	433731150	17040	17040	17040	17040	0
287	20231030	162300	433731150	17040	17040	17040	17040	0
288	20231030	162200	433731150	17040	17040	17040	17040	0
289	20231030	162100	433731150	17040	17040	17040	17040	0
290	20231030	162000	433731150	17040	17040	17040	17040	0
291	20231030	161900	433731150	17040	17040	17040	17040	0
292	20231030	161800	433731150	17040	17040	17040	17040	0
293	20231030	161700	433731150	17040	17040	17040	17040	0
294	20231030	161600	433731150	17040	17040	17040	17040	0
295	20231030	161500	433731150	17040	17040	17040	17040	0
296	20231030	161400	433731150	17040	17040	17040	17040	0
297	20231030	161300	433731150	17040	17040	17040	17040	0
298	20231030	161200	433731150	17040	17040	17040	17040	0
299	20231030	161100	433731150	17040	17040	17040	17040	0
300	20231030	161000	433731150	17040	17040	17040	17040	0
301	20231030	160900	433731150	17040	17040	17040	17040	0
302	20231030	160800	433731150	17040	17040	17040	17040	311
303	20231030	160700	433731150	17040	17040	17040	17040	0
304	20231030	160600	433731150	17040	17040	17040	17040	0
305	20231030	160500	433731150	17040	17040	17040	17040	0
306	20231030	160400	433731150	17040	17040	17040	17040	0
307	20231030	160300	433731150	17040	17040	17040	17040	0
308	20231030	160200	433731150	17040	17040	17040	17040	0
309	20231030	160100	433731150	17040	17040	17040	17040	0
310	20231030	160000	433731150	17040	17040	17040	17040	0
311	20231030	155900	433731150	17040	17040	17040	17040	0
312	20231030	155800	433731150	17040	17040	17040	17040	0
313	20231030	155700	433731150	17040	17040	17040	17040	0
314	20231030	155600	433731150	17040	17040	17040	17040	0
315	20231030	155500	433731150	17040	17040	17040	17040	0
316	20231030	155400	433731150	17040	17040	17040	17040	0
317	20231030	155300	433731150	17040	17040	17040	17040	0
318	20231030	155200	433731150	17040	17040	17040	17040	0
319	20231030	155100	433731150	17040	17040	17040	17040	0
320	20231030	155000	433731150	17040	17040	17040	17040	0
321	20231030	154900	433731150	17040	17040	17040	17040	0
322	20231030	154800	433731150	17040	17040	17040	17040	0
323	20231030	154700	433731150	17040	17040	17040	17040	0
324	20231030	154600	433731150	17040	17040	17040	17040	0
325	20231030	154500	433731150	17040	17040	17040	17040	0
326	20231030	154400	433731150	17040	17040	17040	17040	0
327	20231030	154300	433731150	17040	17040	17040	17040	0
328	20231030	154200	433731150	17040	17040	17040	17040	0
329	20231030	154100	433731150	17040	17040	17040	17040	0
330	20231030	154000	433731150	17040	17040	17040	17040	0
331	20231030	153900	433731150	17040	17040	17040	17040	0
332	20231030	153800	433731150	17040	17040	17040	17040	311
333	20231030	153700	433731150	17040	17040	17040	17040	0
334	20231030	153600	433731150	17040	17040	17040	17040	0
335	20231030	153500	433731150	17040	17040	17040	17040	0
336	20231030	153400	433731150	17040	17040	17040	17040	0
337	20231030	153300	433731150	17040	17040	17040	17040	0
338	20231030	153200	433731150	17040	17040	17040	17040	0
339	20231030	153100	433731150	17040	17040	17040	17040	0
340	20231030	153000	433731150	17040	17040	17040	17040	311
341	20231030	152900	428431710	17040	17040	17040	17040	0
342	20231030	152800	428431710	17040	17040	17040	17040	0
343	20231030	152700	428431710	17040	17040	17040	17040	0
344	20231030	152600	428431710	17040	17040	17040	17040	0
345	20231030	152500	428431710	17040	17040	17040	17040	0
346	20231030	152400	428431710	17040	17040	17040	17040	0
347	20231030	152300	428431710	17040	17040	17040	17040	0
348	20231030	152200	428431710	17040	17040	17040	17040	0
349	20231030	152100	428431710	17040	17040	17040	17040	0
350	20231030	152000	428431710	17040	17040	17040	17040	0
351	20231030	151900	428431710	17040	17030	17040	17030	267
352	20231030	151800	423884670	17030	17040	17040	17010	83
353	20231030	151700	422470960	17020	17040	17040	17010	3
354	20231030	151600	422419890	17040	17040	17040	17040	5
355	20231030	151500	422334690	17040	17040	17040	17040	1
356	20231030	151400	422317650	16990	16990	16990	16990	46
357	20231030	151300	421536110	17010	17030	17030	17010	2
358	20231030	151200	421502070	17040	17040	17040	17040	1
359	20231030	151100	421485030	17020	17000	17020	17000	597
360	20231030	151000	411326420	17000	16930	17000	16930	606
361	20231030	150900	401027460	16990	16990	16990	16990	100
362	20231030	150800	399328460	16990	16990	16990	16990	1
363	20231030	150700	399311470	16990	16990	16990	16990	0
364	20231030	150600	399311470	16990	16990	16990	16990	1
365	20231030	150500	399294480	16930	16930	16930	16930	6
366	20231030	150400	399192900	16990	16930	16990	16930	328
367	20231030	150300	393639690	17010	17010	17010	17010	0
368	20231030	150200	393639690	17010	17010	17010	17010	0
369	20231030	150100	393639690	17010	17010	17010	17010	1
370	20231030	150000	393622680	17030	17030	17030	17030	0
371	20231030	145900	393622680	17030	17030	17030	17030	0
372	20231030	145800	393622680	17030	17030	17030	17030	1
373	20231030	145700	393605650	17030	17030	17030	17030	0
374	20231030	145600	393605650	17030	17030	17030	17030	0
375	20231030	145500	393605650	17030	17030	17030	17030	1
376	20231030	145400	393588620	16930	16930	16930	16930	60
377	20231030	145300	392572820	17030	16930	17030	16930	3
378	20231030	145200	392521930	16980	16930	16980	16930	367
379	20231030	145100	386308570	16990	16930	16990	16930	50
380	20231030	145000	385462010	16930	16930	16930	16930	0
381	20231030	144900	385462010	16930	16930	16930	16930	0
382	20231030	144800	385462010	16930	16930	16930	16930	0
383	20231030	144700	385462010	16930	16980	17030	16930	2090
384	20231030	144600	349884010	17040	17040	17040	17040	0
385	20231030	144500	349884010	17040	16980	17040	16980	5
386	20231030	144400	349799030	16930	16930	16930	16860	337
387	20231030	144300	344114140	16930	16930	16930	16930	0
388	20231030	144200	344114140	16930	16920	16930	16920	3
389	20231030	144100	344063370	16920	16920	16920	16920	2
390	20231030	144000	344029530	16920	16920	16920	16920	1
391	20231030	143900	344012610	16970	16970	16970	16970	1
392	20231030	143800	343995640	16860	16870	16870	16860	55
393	20231030	143700	343068230	16870	16870	16870	16870	16
394	20231030	143600	342798310	16970	16970	16970	16970	1
395	20231030	143500	342781340	16870	16860	16870	16860	24
396	20231030	143400	342376620	16850	16970	16970	16850	14
397	20231030	143300	342140540	16850	16890	16890	16850	63
398	20231030	143200	341078740	16880	16900	16900	16880	23
399	20231030	143100	340690100	16900	16980	16980	16900	27
400	20231030	143000	340233560	16910	16910	16910	16910	28
401	20231030	142900	339760080	16980	16980	16980	16980	0
402	20231030	142800	339760080	16980	16980	16980	16980	5
403	20231030	142700	339675180	16980	16980	16980	16980	0
404	20231030	142600	339675180	16980	16980	16980	16980	1
405	20231030	142500	339658200	16860	16860	16860	16860	0
406	20231030	142400	339658200	16860	16910	16910	16860	43
407	20231030	142300	338932710	16970	16970	16970	16970	0
408	20231030	142200	338932710	16970	16970	16970	16970	0
409	20231030	142100	338932710	16970	16930	16970	16930	2
410	20231030	142000	338898810	16970	16970	16970	16970	1
411	20231030	141900	338881840	16860	16890	16890	16860	417
412	20231030	141800	331850620	16980	16980	16980	16980	21
413	20231030	141700	331494040	16900	16900	16900	16900	30
414	20231030	141600	330987040	16900	16900	16900	16900	0
415	20231030	141500	330987040	16900	16900	16900	16900	50
416	20231030	141400	330142040	16900	16900	16900	16900	1
417	20231030	141300	330125140	16870	16870	16870	16870	0
418	20231030	141200	330125140	16870	16840	16870	16820	1023
419	20231030	141100	312885030	16850	16850	16850	16850	12
420	20231030	141000	312682830	16850	16880	16880	16850	147
421	20231030	140900	310203690	16890	16900	16900	16890	22
422	20231030	140800	309832010	16890	16960	16960	16890	1996
423	20231030	140700	276068370	16960	16960	16960	16960	0
424	20231030	140600	276068370	16960	16980	16980	16960	258
425	20231030	140500	271690160	16980	16980	16980	16980	30
426	20231030	140400	271180760	16980	16980	16980	16980	17
427	20231030	140300	270892100	16980	16980	16980	16980	111
428	20231030	140200	269007320	16980	16980	16980	16980	10
429	20231030	140100	268837520	16980	16980	16980	16980	0
430	20231030	140000	268837520	16980	16990	16990	16980	50
431	20231030	135900	267988360	17000	17010	17010	17000	70
432	20231030	135800	266798180	17020	17030	17030	17020	234
433	20231030	135700	262813410	17040	17060	17060	17040	59
434	20231030	135600	261807410	17100	17100	17100	17100	0
435	20231030	135500	261807410	17100	17100	17100	17100	0
436	20231030	135400	261807410	17100	17100	17100	17100	0
437	20231030	135300	261807410	17100	17100	17100	17100	0
438	20231030	135200	261807410	17100	17080	17100	17080	737
439	20231030	135100	249209370	17040	17040	17040	17040	0
440	20231030	135000	249209370	17040	17040	17040	17040	0
441	20231030	134900	249209370	17040	17040	17040	17040	0
442	20231030	134800	249209370	17040	17080	17080	17040	13
443	20231030	134700	248987450	17080	17050	17080	17040	37
444	20231030	134600	248356550	17050	17050	17050	17050	1
445	20231030	134500	248339500	17090	17090	17090	17090	1
446	20231030	134400	248322410	17050	17060	17060	17050	239
447	20231030	134300	244245100	17060	17070	17070	17060	392
448	20231030	134200	237556500	17090	17070	17090	17070	3
449	20231030	134100	237505270	17080	17080	17080	17080	59
450	20231030	134000	236497550	17080	17080	17080	17080	5
451	20231030	133900	236412150	17080	17090	17090	17080	131
452	20231030	133800	234173450	17090	17110	17110	17090	75
453	20231030	133700	232890910	17100	17110	17110	17100	34
454	20231030	133600	232309330	17110	17110	17110	17110	4
455	20231030	133500	232240890	17100	17110	17110	17100	10
456	20231030	133400	232069800	17110	17110	17110	17110	34
457	20231030	133300	231488060	17110	17110	17110	17110	0
458	20231030	133200	231488060	17110	17140	17140	17110	100
459	20231030	133100	229775380	17170	17170	17170	17170	0
460	20231030	133000	229775380	17170	17170	17170	17170	0
461	20231030	132900	229775380	17170	17180	17180	17170	78
462	20231030	132800	228435370	17180	17180	17180	17180	15
463	20231030	132700	228177670	17220	17220	17220	17220	1
464	20231030	132600	228160450	17220	17220	17220	17220	70
465	20231030	132500	226955050	17220	17310	17310	17220	86
466	20231030	132400	225474040	17220	17220	17220	17220	2
467	20231030	132300	225439600	17310	17310	17310	17310	1
468	20231030	132200	225422290	17230	17230	17230	17230	5
469	20231030	132100	225336140	17310	17310	17310	17310	0
470	20231030	132000	225336140	17310	17260	17310	17260	16
471	20231030	131900	225059930	17260	17260	17260	17260	0
472	20231030	131800	225059930	17260	17260	17260	17260	0
473	20231030	131700	225059930	17260	17270	17270	17260	51
474	20231030	131600	224179580	17270	17270	17270	17270	1
475	20231030	131500	224162310	17260	17260	17310	17260	13
476	20231030	131400	223937740	17260	17260	17260	17260	0
477	20231030	131300	223937740	17260	17260	17260	17260	0
478	20231030	131200	223937740	17260	17260	17260	17260	1
479	20231030	131100	223920480	17260	17260	17260	17260	0
480	20231030	131000	223920480	17260	17260	17260	17260	0
481	20231030	130900	223920480	17260	17260	17260	17260	0
482	20231030	130800	223920480	17260	17260	17260	17260	0
483	20231030	130700	223920480	17260	17260	17260	17260	0
484	20231030	130600	223920480	17260	17260	17260	17260	0
485	20231030	130500	223920480	17260	17280	17280	17260	65
486	20231030	130400	222797580	17300	17300	17300	17300	0
487	20231030	130300	222797580	17300	17300	17300	17300	0
488	20231030	130200	222797580	17300	17300	17300	17300	0
489	20231030	130100	222797580	17300	17300	17300	17300	0
490	20231030	130000	222797580	17300	17300	17300	17300	0
491	20231030	125900	222797580	17300	17300	17300	17300	13
492	20231030	125800	222572680	17310	17310	17310	17310	0
493	20231030	125700	222572680	17310	17310	17310	17310	0
494	20231030	125600	222572680	17310	17310	17310	17310	0
495	20231030	125500	222572680	17310	17310	17310	17310	0
496	20231030	125400	222572680	17310	17310	17310	17310	1
497	20231030	125300	222555370	17310	17310	17310	17310	0
498	20231030	125200	222555370	17310	17310	17310	17310	0
499	20231030	125100	222555370	17310	17310	17310	17310	6
500	20231030	125000	222451510	17240	17270	17270	17240	50
501	20231030	124900	221588080	17330	17330	17330	17330	0
502	20231030	124800	221588080	17330	17330	17330	17330	0
503	20231030	124700	221588080	17330	17330	17330	17330	17
504	20231030	124600	221293470	17330	17330	17330	17330	0
505	20231030	124500	221293470	17330	17330	17330	17330	0
506	20231030	124400	221293470	17330	17330	17330	17330	0
507	20231030	124300	221293470	17330	17330	17330	17330	1
508	20231030	124200	221276140	17330	17330	17330	17330	0
509	20231030	124100	221276140	17330	17330	17330	17330	0
510	20231030	124000	221276140	17330	17330	17330	17330	0
511	20231030	123900	221276140	17330	17330	17330	17330	0
512	20231030	123800	221276140	17330	17330	17330	17330	0
513	20231030	123700	221276140	17330	17330	17330	17330	0
514	20231030	123600	221276140	17330	17330	17330	17330	50
515	20231030	123500	220409640	17330	17270	17330	17270	52
516	20231030	123400	219509140	17270	17270	17270	17270	1
517	20231030	123300	219491870	17320	17320	17320	17320	0
518	20231030	123200	219491870	17320	17260	17320	17200	421
519	20231030	123100	212209530	17200	17190	17200	17190	3
520	20231030	123000	212157940	17230	17230	17230	17230	0
521	20231030	122900	212157940	17230	17230	17230	17230	0
522	20231030	122800	212157940	17230	17230	17230	17230	0
523	20231030	122700	212157940	17230	17220	17240	17220	142
524	20231030	122600	209711600	17220	17220	17220	17220	5
525	20231030	122500	209625500	17220	17220	17220	17220	0
526	20231030	122400	209625500	17220	17220	17220	17220	1
527	20231030	122300	209608280	17220	17220	17220	17220	0
528	20231030	122200	209608280	17220	17220	17220	17220	2
529	20231030	122100	209573840	17220	17220	17220	17220	0
530	20231030	122000	209573840	17220	17220	17220	17220	0
531	20231030	121900	209573840	17220	17210	17220	17210	5
532	20231030	121800	209487760	17230	17230	17230	17230	0
533	20231030	121700	209487760	17230	17230	17230	17230	0
534	20231030	121600	209487760	17230	17230	17230	17230	0
535	20231030	121500	209487760	17230	17230	17230	17230	20
536	20231030	121400	209143160	17230	17230	17230	17230	0
537	20231030	121300	209143160	17230	17230	17230	17230	0
538	20231030	121200	209143160	17230	17220	17230	17220	10
539	20231030	121100	208970870	17220	17220	17220	17220	0
540	20231030	121000	208970870	17220	17220	17220	17220	0
541	20231030	120900	208970870	17220	17220	17220	17220	0
542	20231030	120800	208970870	17220	17220	17220	17220	0
543	20231030	120700	208970870	17220	17220	17220	17220	2
544	20231030	120600	208936430	17220	17220	17220	17220	284
545	20231030	120500	204045950	17220	17220	17220	17220	0
546	20231030	120400	204045950	17220	17170	17220	17170	35
547	20231030	120300	203444000	17170	17170	17170	17170	0
548	20231030	120200	203444000	17170	17170	17170	17170	1
549	20231030	120100	203426830	17230	17230	17230	17230	0
550	20231030	120000	203426830	17230	17230	17230	17230	0
551	20231030	115900	203426830	17230	17230	17230	17230	0
552	20231030	115800	203426830	17230	17230	17230	17230	2
553	20231030	115700	203392370	17230	17220	17230	17220	6
554	20231030	115600	203289010	17230	17230	17230	17230	1
555	20231030	115500	203271780	17230	17230	17230	17230	6
556	20231030	115400	203168400	17230	17230	17230	17230	1
557	20231030	115300	203151170	17230	17180	17230	17180	6
558	20231030	115200	203048000	17220	17220	17220	17220	10
559	20231030	115100	202875800	17170	17170	17170	17170	0
560	20231030	115000	202875800	17170	17170	17170	17170	0
561	20231030	114900	202875800	17170	17170	17170	17170	0
562	20231030	114800	202875800	17170	17170	17170	17170	0
563	20231030	114700	202875800	17170	17170	17170	17170	0
564	20231030	114600	202875800	17170	17170	17170	17170	0
565	20231030	114500	202875800	17170	17170	17170	17170	0
566	20231030	114400	202875800	17170	17170	17170	17170	0
567	20231030	114300	202875800	17170	17170	17170	17170	0
568	20231030	114200	202875800	17170	17170	17170	17170	0
569	20231030	114100	202875800	17170	17170	17170	17170	17
570	20231030	114000	202583910	17220	17220	17220	17220	1
571	20231030	113900	202566690	17220	17220	17220	17220	1
572	20231030	113800	202549470	17220	17220	17220	17220	3
573	20231030	113700	202497810	17220	17220	17220	17220	0
574	20231030	113600	202497810	17220	17220	17220	17220	0
575	20231030	113500	202497810	17220	17220	17220	17220	16
576	20231030	113400	202222290	17220	17220	17220	17220	31
577	20231030	113300	201688470	17220	17220	17220	17220	1
578	20231030	113200	201671250	17220	17220	17220	17220	27
579	20231030	113100	201206310	17220	17220	17220	17220	52
580	20231030	113000	200310870	17200	17200	17200	17200	14
581	20231030	112900	200070070	17200	17150	17200	17150	241
582	20231030	112800	195926360	17140	17140	17140	17140	0
583	20231030	112700	195926360	17140	17140	17140	17140	18
584	20231030	112600	195617840	17130	17130	17130	17130	0
585	20231030	112500	195617840	17130	17130	17130	17130	10
586	20231030	112400	195446540	17130	17130	17130	17130	0
587	20231030	112300	195446540	17130	17160	17160	17100	132
588	20231030	112200	193187460	17100	17100	17100	17100	0
589	20231030	112100	193187460	17100	17130	17130	17100	325
590	20231030	112000	187628790	17180	17180	17180	17180	0
591	20231030	111900	187628790	17180	17180	17180	17180	2
592	20231030	111800	187594430	17180	17180	17180	17180	1
593	20231030	111700	187577250	17210	17210	17210	17210	12
594	20231030	111600	187370730	17310	17310	17310	17310	1
595	20231030	111500	187353420	17240	17240	17240	17240	326
596	20231030	111400	181733180	17300	17280	17300	17280	22
597	20231030	111300	181352960	17300	17250	17300	17250	103
598	20231030	111200	179576080	17250	17260	17260	17250	108
599	20231030	111100	177712080	17320	17320	17320	17320	0
600	20231030	111000	177712080	17320	17320	17320	17320	0
601	20231030	110900	177712080	17320	17310	17320	17310	140
602	20231030	110800	175287330	17310	17310	17310	17310	10
603	20231030	110700	175114230	17310	17310	17310	17310	100
604	20231030	110600	173383230	17310	17240	17310	17240	136
605	20231030	110500	171032370	17240	17240	17300	17240	452
606	20231030	110400	163230650	17260	17270	17270	17260	7
607	20231030	110300	163109820	17300	17250	17300	17250	141
608	20231030	110200	160677050	17240	17240	17240	17240	0
609	20231030	110100	160677050	17240	17240	17240	17240	0
610	20231030	110000	160677050	17240	17240	17240	17240	28
611	20231030	105900	160194330	17240	17240	17240	17240	62
612	20231030	105800	159125450	17240	17240	17240	17240	30
613	20231030	105700	158608250	17230	17200	17230	17200	69
614	20231030	105600	157421180	17200	17200	17200	17200	1
615	20231030	105500	157403980	17200	17200	17200	17200	0
616	20231030	105400	157403980	17200	17200	17200	17200	0
617	20231030	105300	157403980	17200	17200	17200	17200	1
618	20231030	105200	157386780	17100	17100	17100	17100	0
619	20231030	105100	157386780	17100	17100	17100	17100	0
620	20231030	105000	157386780	17100	17100	17100	17100	0
621	20231030	104900	157386780	17100	17100	17100	17100	35
622	20231030	104800	156788280	17200	17200	17200	17200	2
623	20231030	104700	156753880	17100	17100	17100	17100	0
624	20231030	104600	156753880	17100	17100	17100	17100	101
625	20231030	104500	155026780	17100	17100	17100	17100	0
626	20231030	104400	155026780	17100	17150	17170	17100	365
627	20231030	104300	148763510	17150	17150	17150	17150	0
628	20231030	104200	148763510	17150	17150	17150	17150	0
629	20231030	104100	148763510	17150	17150	17150	17150	20
630	20231030	104000	148420510	17150	17150	17150	17150	0
631	20231030	103900	148420510	17150	17150	17150	17150	10
632	20231030	103800	148249010	17120	17120	17120	17120	0
633	20231030	103700	148249010	17120	17120	17120	17120	0
634	20231030	103600	148249010	17120	17120	17120	17120	0
635	20231030	103500	148249010	17120	17120	17120	17120	2
636	20231030	103400	148214770	17120	17120	17120	17120	2
637	20231030	103300	148180530	17140	17140	17140	17140	0
638	20231030	103200	148180530	17140	17140	17140	17140	20
639	20231030	103100	147837730	17140	17140	17140	17140	0
640	20231030	103000	147837730	17140	17040	17150	17040	3
641	20231030	102900	147786400	17030	17070	17150	17030	179
642	20231030	102800	144726560	17020	17020	17020	17020	1
643	20231030	102700	144709540	17070	17010	17070	17010	36
644	20231030	102600	144097120	17000	17000	17000	17000	0
645	20231030	102500	144097120	17000	17000	17000	17000	0
646	20231030	102400	144097120	17000	17000	17000	17000	15
647	20231030	102300	143842120	17080	17080	17080	17080	0
648	20231030	102200	143842120	17080	17080	17080	17080	0
649	20231030	102100	143842120	17080	17080	17080	17080	0
650	20231030	102000	143842120	17080	17080	17080	17080	0
651	20231030	101900	143842120	17080	17080	17080	17080	1
652	20231030	101800	143825040	16980	17010	17010	16980	441
653	20231030	101700	136328300	17020	17060	17060	17020	11
654	20231030	101600	136141040	17020	17020	17020	17020	0
655	20231030	101500	136141040	17020	17030	17030	17020	138
656	20231030	101400	133791260	17020	17020	17030	17020	43
657	20231030	101300	133059340	17050	17050	17050	17050	30
658	20231030	101200	132547840	17050	17050	17050	17050	1
659	20231030	101100	132530790	17020	17020	17020	17020	0
660	20231030	101000	132530790	17020	17020	17020	17020	79
661	20231030	100900	131186210	17040	17040	17040	17040	30
662	20231030	100800	130675010	17030	17030	17030	17030	22
663	20231030	100700	130300350	17030	17090	17090	17030	56
664	20231030	100600	129345610	17050	17050	17050	17050	0
665	20231030	100500	129345610	17050	17050	17050	17050	0
666	20231030	100400	129345610	17050	17050	17050	17050	0
667	20231030	100300	129345610	17050	17050	17050	17050	5
668	20231030	100200	129260360	17100	17100	17100	17100	0
669	20231030	100100	129260360	17100	17100	17100	17060	100
670	20231030	100000	127551770	17100	17140	17160	17100	66
671	20231030	095900	126421780	17260	17260	17260	17260	0
672	20231030	095800	126421780	17260	17260	17260	17260	0
673	20231030	095700	126421780	17260	17180	17260	17180	3
674	20231030	095600	126370160	17160	17150	17160	17150	2
675	20231030	095500	126335850	17120	17120	17120	17120	0
676	20231030	095400	126335850	17120	17120	17120	17120	0
677	20231030	095300	126335850	17120	17120	17120	17120	234
678	20231030	095200	122329770	17110	17120	17120	17110	2
679	20231030	095100	122295540	17120	17120	17120	17120	0
680	20231030	095000	122295540	17120	17120	17120	17120	31
681	20231030	094900	121764820	17030	17030	17030	17030	237
682	20231030	094800	117728710	17030	17020	17030	17020	205
683	20231030	094700	114237910	17030	17030	17030	17030	1
684	20231030	094600	114220880	17000	17000	17030	17000	104
685	20231030	094500	112452220	17010	17080	17080	17010	25
686	20231030	094400	112026590	17080	17060	17080	17060	3
687	20231030	094300	111975390	17080	17080	17080	17080	0
688	20231030	094200	111975390	17080	17080	17080	17080	1
689	20231030	094100	111958310	17000	17000	17000	17000	0
690	20231030	094000	111958310	17000	17000	17000	17000	103
691	20231030	093900	110207310	17000	17000	17000	17000	13
692	20231030	093800	109986310	17080	17000	17100	16990	66
693	20231030	093700	108863640	17010	17020	17120	17000	113
694	20231030	093600	106941460	17030	17130	17130	17030	250
695	20231030	093500	102666770	17240	17240	17240	17240	0
696	20231030	093400	102666770	17240	17240	17240	17240	0
697	20231030	093300	102666770	17240	17160	17240	17160	45
698	20231030	093200	101893530	17170	17180	17180	17170	5
699	20231030	093100	101807670	17170	17260	17260	17170	2
700	20231030	093000	101773240	17170	17180	17180	17170	18
701	20231030	092900	101464150	17300	17450	17460	17300	100
702	20231030	092800	99719100	17470	17100	17480	17100	1013
703	20231030	092700	82182430	17100	17100	17100	17100	3
704	20231030	092600	82131130	17130	17130	17130	17130	1
705	20231030	092500	82114000	17100	17130	17130	17100	14
706	20231030	092400	81874250	17220	17210	17220	17130	124
707	20231030	092300	79747080	17210	17200	17210	17200	94
708	20231030	092200	78130230	17200	17200	17200	17200	80
709	20231030	092100	76754230	17200	17200	17200	17200	0
710	20231030	092000	76754230	17200	17190	17200	17190	67
711	20231030	091900	75602300	17180	17180	17180	17130	33
712	20231030	091800	75035410	17130	17100	17150	17100	185
713	20231030	091700	71868620	17100	17100	17100	17100	2
714	20231030	091600	71834420	17100	17100	17100	17100	1
715	20231030	091500	71817320	17000	17000	17000	17000	0
716	20231030	091400	71817320	17000	16960	17000	16950	665
717	20231030	091300	60527600	16940	16890	16950	16890	100
718	20231030	091200	58835610	16900	16900	16900	16880	75
719	20231030	091100	57568130	16900	16940	16950	16880	219
720	20231030	091000	53863610	16950	17010	17010	16950	350
721	20231030	090900	47919840	17090	17090	17090	17090	55
722	20231030	090800	46979890	17100	17060	17100	17010	554
723	20231030	090700	37532910	17100	17130	17130	17100	2
724	20231030	090600	37498680	17050	17050	17100	17050	413
725	20231030	090500	30448280	17100	17120	17160	17100	227
726	20231030	090400	26565890	17190	17110	17190	17110	2
727	20231030	090300	26531590	17110	17120	17200	17110	251
728	20231030	090200	22235890	17100	17050	17190	17050	167
729	20231030	090100	19382640	17050	17050	17050	17050	0
730	20231030	090000	19382640	17050	17000	17050	16950	1077