KissMeData/093640/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200200	1417491260	9660	9660	9660	9660	3080
3	20231030	200100	1417491260	9660	9660	9660	9660	0
4	20231030	200000	1417491260	9660	9660	9660	9660	0
5	20231030	195900	1417491260	9660	9660	9660	9660	0
6	20231030	195800	1417491260	9660	9660	9660	9660	0
7	20231030	195700	1417491260	9660	9660	9660	9660	0
8	20231030	195600	1417491260	9660	9660	9660	9660	0
9	20231030	195500	1417491260	9660	9660	9660	9660	0
10	20231030	195400	1417491260	9660	9660	9660	9660	0
11	20231030	195300	1417491260	9660	9660	9660	9660	0
12	20231030	195200	1417491260	9660	9660	9660	9660	0
13	20231030	195100	1417491260	9660	9660	9660	9660	0
14	20231030	195000	1417491260	9660	9660	9660	9660	0
15	20231030	194900	1417491260	9660	9660	9660	9660	0
16	20231030	194800	1417491260	9660	9660	9660	9660	0
17	20231030	194700	1417491260	9660	9660	9660	9660	0
18	20231030	194600	1417491260	9660	9660	9660	9660	0
19	20231030	194500	1417491260	9660	9660	9660	9660	0
20	20231030	194400	1417491260	9660	9660	9660	9660	0
21	20231030	194300	1417491260	9660	9660	9660	9660	0
22	20231030	194200	1417491260	9660	9660	9660	9660	0
23	20231030	194100	1417491260	9660	9660	9660	9660	0
24	20231030	194000	1417491260	9660	9660	9660	9660	0
25	20231030	193900	1417491260	9660	9660	9660	9660	0
26	20231030	193800	1417491260	9660	9660	9660	9660	0
27	20231030	193700	1417491260	9660	9660	9660	9660	0
28	20231030	193600	1417491260	9660	9660	9660	9660	0
29	20231030	193500	1417491260	9660	9660	9660	9660	0
30	20231030	193400	1417491260	9660	9660	9660	9660	0
31	20231030	193300	1417491260	9660	9660	9660	9660	0
32	20231030	193200	1417491260	9660	9660	9660	9660	3080
33	20231030	193100	1417491260	9660	9660	9660	9660	0
34	20231030	193000	1417491260	9660	9660	9660	9660	0
35	20231030	192900	1417491260	9660	9660	9660	9660	0
36	20231030	192800	1417491260	9660	9660	9660	9660	0
37	20231030	192700	1417491260	9660	9660	9660	9660	0
38	20231030	192600	1417491260	9660	9660	9660	9660	0
39	20231030	192500	1417491260	9660	9660	9660	9660	0
40	20231030	192400	1417491260	9660	9660	9660	9660	0
41	20231030	192300	1417491260	9660	9660	9660	9660	0
42	20231030	192200	1417491260	9660	9660	9660	9660	0
43	20231030	192100	1417491260	9660	9660	9660	9660	0
44	20231030	192000	1417491260	9660	9660	9660	9660	0
45	20231030	191900	1417491260	9660	9660	9660	9660	0
46	20231030	191800	1417491260	9660	9660	9660	9660	0
47	20231030	191700	1417491260	9660	9660	9660	9660	0
48	20231030	191600	1417491260	9660	9660	9660	9660	0
49	20231030	191500	1417491260	9660	9660	9660	9660	0
50	20231030	191400	1417491260	9660	9660	9660	9660	0
51	20231030	191300	1417491260	9660	9660	9660	9660	0
52	20231030	191200	1417491260	9660	9660	9660	9660	0
53	20231030	191100	1417491260	9660	9660	9660	9660	0
54	20231030	191000	1417491260	9660	9660	9660	9660	0
55	20231030	190900	1417491260	9660	9660	9660	9660	0
56	20231030	190800	1417491260	9660	9660	9660	9660	0
57	20231030	190700	1417491260	9660	9660	9660	9660	0
58	20231030	190600	1417491260	9660	9660	9660	9660	0
59	20231030	190500	1417491260	9660	9660	9660	9660	0
60	20231030	190400	1417491260	9660	9660	9660	9660	0
61	20231030	190300	1417491260	9660	9660	9660	9660	0
62	20231030	190200	1417491260	9660	9660	9660	9660	3080
63	20231030	190100	1417491260	9660	9660	9660	9660	0
64	20231030	190000	1417491260	9660	9660	9660	9660	0
65	20231030	185900	1417491260	9660	9660	9660	9660	0
66	20231030	185800	1417491260	9660	9660	9660	9660	0
67	20231030	185700	1417491260	9660	9660	9660	9660	0
68	20231030	185600	1417491260	9660	9660	9660	9660	0
69	20231030	185500	1417491260	9660	9660	9660	9660	0
70	20231030	185400	1417491260	9660	9660	9660	9660	0
71	20231030	185300	1417491260	9660	9660	9660	9660	0
72	20231030	185200	1417491260	9660	9660	9660	9660	0
73	20231030	185100	1417491260	9660	9660	9660	9660	0
74	20231030	185000	1417491260	9660	9660	9660	9660	0
75	20231030	184900	1417491260	9660	9660	9660	9660	0
76	20231030	184800	1417491260	9660	9660	9660	9660	0
77	20231030	184700	1417491260	9660	9660	9660	9660	0
78	20231030	184600	1417491260	9660	9660	9660	9660	0
79	20231030	184500	1417491260	9660	9660	9660	9660	0
80	20231030	184400	1417491260	9660	9660	9660	9660	0
81	20231030	184300	1417491260	9660	9660	9660	9660	0
82	20231030	184200	1417491260	9660	9660	9660	9660	0
83	20231030	184100	1417491260	9660	9660	9660	9660	0
84	20231030	184000	1417491260	9660	9660	9660	9660	0
85	20231030	183900	1417491260	9660	9660	9660	9660	0
86	20231030	183800	1417491260	9660	9660	9660	9660	0
87	20231030	183700	1417491260	9660	9660	9660	9660	0
88	20231030	183600	1417491260	9660	9660	9660	9660	0
89	20231030	183500	1417491260	9660	9660	9660	9660	0
90	20231030	183400	1417491260	9660	9660	9660	9660	0
91	20231030	183300	1417491260	9660	9660	9660	9660	0
92	20231030	183200	1417491260	9660	9660	9660	9660	3080
93	20231030	183100	1417491260	9660	9660	9660	9660	0
94	20231030	183000	1417491260	9660	9660	9660	9660	0
95	20231030	182900	1417491260	9660	9660	9660	9660	0
96	20231030	182800	1417491260	9660	9660	9660	9660	0
97	20231030	182700	1417491260	9660	9660	9660	9660	0
98	20231030	182600	1417491260	9660	9660	9660	9660	0
99	20231030	182500	1417491260	9660	9660	9660	9660	0
100	20231030	182400	1417491260	9660	9660	9660	9660	0
101	20231030	182300	1417491260	9660	9660	9660	9660	0
102	20231030	182200	1417491260	9660	9660	9660	9660	0
103	20231030	182100	1417491260	9660	9660	9660	9660	0
104	20231030	182000	1417491260	9660	9660	9660	9660	0
105	20231030	181900	1417491260	9660	9660	9660	9660	0
106	20231030	181800	1417491260	9660	9660	9660	9660	0
107	20231030	181700	1417491260	9660	9660	9660	9660	0
108	20231030	181600	1417491260	9660	9660	9660	9660	0
109	20231030	181500	1417491260	9660	9660	9660	9660	0
110	20231030	181400	1417491260	9660	9660	9660	9660	0
111	20231030	181300	1417491260	9660	9660	9660	9660	0
112	20231030	181200	1417491260	9660	9660	9660	9660	0
113	20231030	181100	1417491260	9660	9660	9660	9660	0
114	20231030	181000	1417491260	9660	9660	9660	9660	0
115	20231030	180900	1417491260	9660	9660	9660	9660	0
116	20231030	180800	1417491260	9660	9660	9660	9660	0
117	20231030	180700	1417491260	9660	9660	9660	9660	0
118	20231030	180600	1417491260	9660	9660	9660	9660	0
119	20231030	180500	1417491260	9660	9660	9660	9660	0
120	20231030	180400	1417491260	9660	9660	9660	9660	0
121	20231030	180300	1417491260	9660	9660	9660	9660	0
122	20231030	180200	1417491260	9660	9660	9660	9660	3080
123	20231030	180100	1417491260	9660	9660	9660	9660	0
124	20231030	180000	1417491260	9660	9660	9660	9660	0
125	20231030	175900	1417491260	9660	9660	9660	9660	0
126	20231030	175800	1417491260	9660	9660	9660	9660	0
127	20231030	175700	1417491260	9660	9660	9660	9660	0
128	20231030	175600	1417491260	9660	9660	9660	9660	0
129	20231030	175500	1417491260	9660	9660	9660	9660	0
130	20231030	175400	1417491260	9660	9660	9660	9660	0
131	20231030	175300	1417491260	9660	9660	9660	9660	0
132	20231030	175200	1417491260	9660	9660	9660	9660	0
133	20231030	175100	1417491260	9660	9660	9660	9660	0
134	20231030	175000	1417491260	9660	9660	9660	9660	0
135	20231030	174900	1417491260	9660	9660	9660	9660	0
136	20231030	174800	1417491260	9660	9660	9660	9660	0
137	20231030	174700	1417491260	9660	9660	9660	9660	0
138	20231030	174600	1417491260	9660	9660	9660	9660	0
139	20231030	174500	1417491260	9660	9660	9660	9660	0
140	20231030	174400	1417491260	9660	9660	9660	9660	0
141	20231030	174300	1417491260	9660	9660	9660	9660	0
142	20231030	174200	1417491260	9660	9660	9660	9660	0
143	20231030	174100	1417491260	9660	9660	9660	9660	0
144	20231030	174000	1417491260	9660	9660	9660	9660	0
145	20231030	173900	1417491260	9660	9660	9660	9660	0
146	20231030	173800	1417491260	9660	9660	9660	9660	0
147	20231030	173700	1417491260	9660	9660	9660	9660	0
148	20231030	173600	1417491260	9660	9660	9660	9660	0
149	20231030	173500	1417491260	9660	9660	9660	9660	0
150	20231030	173400	1417491260	9660	9660	9660	9660	0
151	20231030	173300	1417491260	9660	9660	9660	9660	0
152	20231030	173200	1417491260	9660	9660	9660	9660	3080
153	20231030	173100	1417491260	9660	9660	9660	9660	0
154	20231030	173000	1417491260	9660	9660	9660	9660	0
155	20231030	172900	1417491260	9660	9660	9660	9660	0
156	20231030	172800	1417491260	9660	9660	9660	9660	0
157	20231030	172700	1417491260	9660	9660	9660	9660	0
158	20231030	172600	1417491260	9660	9660	9660	9660	0
159	20231030	172500	1417491260	9660	9660	9660	9660	0
160	20231030	172400	1417491260	9660	9660	9660	9660	0
161	20231030	172300	1417491260	9660	9660	9660	9660	0
162	20231030	172200	1417491260	9660	9660	9660	9660	0
163	20231030	172100	1417491260	9660	9660	9660	9660	0
164	20231030	172000	1417491260	9660	9660	9660	9660	0
165	20231030	171900	1417491260	9660	9660	9660	9660	0
166	20231030	171800	1417491260	9660	9660	9660	9660	0
167	20231030	171700	1417491260	9660	9660	9660	9660	0
168	20231030	171600	1417491260	9660	9660	9660	9660	0
169	20231030	171500	1417491260	9660	9660	9660	9660	0
170	20231030	171400	1417491260	9660	9660	9660	9660	0
171	20231030	171300	1417491260	9660	9660	9660	9660	0
172	20231030	171200	1417491260	9660	9660	9660	9660	0
173	20231030	171100	1417491260	9660	9660	9660	9660	0
174	20231030	171000	1417491260	9660	9660	9660	9660	0
175	20231030	170900	1417491260	9660	9660	9660	9660	0
176	20231030	170800	1417491260	9660	9660	9660	9660	0
177	20231030	170700	1417491260	9660	9660	9660	9660	0
178	20231030	170600	1417491260	9660	9660	9660	9660	0
179	20231030	170500	1417491260	9660	9660	9660	9660	0
180	20231030	170400	1417491260	9660	9660	9660	9660	0
181	20231030	170300	1417491260	9660	9660	9660	9660	0
182	20231030	170200	1417491260	9660	9660	9660	9660	3080
183	20231030	170100	1417491260	9660	9660	9660	9660	0
184	20231030	170000	1417491260	9660	9660	9660	9660	0
185	20231030	165900	1417491260	9660	9660	9660	9660	0
186	20231030	165800	1417491260	9660	9660	9660	9660	0
187	20231030	165700	1417491260	9660	9660	9660	9660	0
188	20231030	165600	1417491260	9660	9660	9660	9660	0
189	20231030	165500	1417491260	9660	9660	9660	9660	0
190	20231030	165400	1417491260	9660	9660	9660	9660	0
191	20231030	165300	1417491260	9660	9660	9660	9660	0
192	20231030	165200	1417491260	9660	9660	9660	9660	0
193	20231030	165100	1417491260	9660	9660	9660	9660	0
194	20231030	165000	1417491260	9660	9660	9660	9660	0
195	20231030	164900	1417491260	9660	9660	9660	9660	0
196	20231030	164800	1417491260	9660	9660	9660	9660	0
197	20231030	164700	1417491260	9660	9660	9660	9660	0
198	20231030	164600	1417491260	9660	9660	9660	9660	0
199	20231030	164500	1417491260	9660	9660	9660	9660	0
200	20231030	164400	1417491260	9660	9660	9660	9660	0
201	20231030	164300	1417491260	9660	9660	9660	9660	0
202	20231030	164200	1417491260	9660	9660	9660	9660	0
203	20231030	164100	1417491260	9660	9660	9660	9660	0
204	20231030	164000	1417491260	9660	9660	9660	9660	0
205	20231030	163900	1417491260	9660	9660	9660	9660	0
206	20231030	163800	1417491260	9660	9660	9660	9660	0
207	20231030	163700	1417491260	9660	9660	9660	9660	0
208	20231030	163600	1417491260	9660	9660	9660	9660	0
209	20231030	163500	1417491260	9660	9660	9660	9660	0
210	20231030	163400	1417491260	9660	9660	9660	9660	0
211	20231030	163300	1417491260	9660	9660	9660	9660	0
212	20231030	163200	1417491260	9660	9660	9660	9660	3080
213	20231030	163100	1417491260	9660	9660	9660	9660	0
214	20231030	163000	1417491260	9660	9660	9660	9660	0
215	20231030	162900	1417491260	9660	9660	9660	9660	0
216	20231030	162800	1417491260	9660	9660	9660	9660	0
217	20231030	162700	1417491260	9660	9660	9660	9660	0
218	20231030	162600	1417491260	9660	9660	9660	9660	0
219	20231030	162500	1417491260	9660	9660	9660	9660	0
220	20231030	162400	1417491260	9660	9660	9660	9660	0
221	20231030	162300	1417491260	9660	9660	9660	9660	0
222	20231030	162200	1417491260	9660	9660	9660	9660	0
223	20231030	162100	1417491260	9660	9660	9660	9660	0
224	20231030	162000	1417491260	9660	9660	9660	9660	0
225	20231030	161900	1417491260	9660	9660	9660	9660	0
226	20231030	161800	1417491260	9660	9660	9660	9660	0
227	20231030	161700	1417491260	9660	9660	9660	9660	0
228	20231030	161600	1417491260	9660	9660	9660	9660	0
229	20231030	161500	1417491260	9660	9660	9660	9660	0
230	20231030	161400	1417491260	9660	9660	9660	9660	0
231	20231030	161300	1417491260	9660	9660	9660	9660	0
232	20231030	161200	1417491260	9660	9660	9660	9660	0
233	20231030	161100	1417491260	9660	9660	9660	9660	0
234	20231030	161000	1417491260	9660	9660	9660	9660	0
235	20231030	160900	1417491260	9660	9660	9660	9660	0
236	20231030	160800	1417491260	9660	9660	9660	9660	0
237	20231030	160700	1417491260	9660	9660	9660	9660	0
238	20231030	160600	1417491260	9660	9660	9660	9660	0
239	20231030	160500	1417491260	9660	9660	9660	9660	0
240	20231030	160400	1417491260	9660	9660	9660	9660	0
241	20231030	160300	1417491260	9660	9660	9660	9660	0
242	20231030	160200	1417491260	9660	9660	9660	9660	3080
243	20231030	160100	1417491260	9660	9660	9660	9660	0
244	20231030	160000	1417491260	9660	9660	9660	9660	0
245	20231030	155900	1417491260	9660	9660	9660	9660	0
246	20231030	155800	1417491260	9660	9660	9660	9660	0
247	20231030	155700	1417491260	9660	9660	9660	9660	0
248	20231030	155600	1417491260	9660	9660	9660	9660	0
249	20231030	155500	1417491260	9660	9660	9660	9660	0
250	20231030	155400	1417491260	9660	9660	9660	9660	0
251	20231030	155300	1417491260	9660	9660	9660	9660	0
252	20231030	155200	1417491260	9660	9660	9660	9660	0
253	20231030	155100	1417491260	9660	9660	9660	9660	0
254	20231030	155000	1417491260	9660	9660	9660	9660	0
255	20231030	154900	1417491260	9660	9660	9660	9660	0
256	20231030	154800	1417491260	9660	9660	9660	9660	0
257	20231030	154700	1417491260	9660	9660	9660	9660	0
258	20231030	154600	1417491260	9660	9660	9660	9660	0
259	20231030	154500	1417491260	9660	9660	9660	9660	0
260	20231030	154400	1417491260	9660	9660	9660	9660	0
261	20231030	154300	1417491260	9660	9660	9660	9660	0
262	20231030	154200	1417491260	9660	9660	9660	9660	0
263	20231030	154100	1417491260	9660	9660	9660	9660	0
264	20231030	154000	1417491260	9660	9660	9660	9660	0
265	20231030	153900	1417491260	9660	9660	9660	9660	0
266	20231030	153800	1417491260	9660	9660	9660	9660	0
267	20231030	153700	1417491260	9660	9660	9660	9660	0
268	20231030	153600	1417491260	9660	9660	9660	9660	0
269	20231030	153500	1417491260	9660	9660	9660	9660	0
270	20231030	153400	1417491260	9660	9660	9660	9660	0
271	20231030	153300	1417491260	9660	9660	9660	9660	0
272	20231030	153200	1417491260	9660	9660	9660	9660	3080
273	20231030	153100	1417491260	9660	9660	9660	9660	0
274	20231030	153000	1417491260	9660	9660	9660	9660	3080
275	20231030	152900	1387738460	9720	9720	9720	9720	0
276	20231030	152800	1387738460	9720	9720	9720	9720	0
277	20231030	152700	1387738460	9720	9720	9720	9720	0
278	20231030	152600	1387738460	9720	9720	9720	9720	0
279	20231030	152500	1387738460	9720	9720	9720	9720	0
280	20231030	152400	1387738460	9720	9720	9720	9720	0
281	20231030	152300	1387738460	9720	9720	9720	9720	0
282	20231030	152200	1387738460	9720	9720	9720	9720	0
283	20231030	152100	1387738460	9720	9720	9720	9720	0
284	20231030	152000	1387738460	9720	9720	9720	9720	0
285	20231030	151900	1387738460	9720	9700	9720	9700	192
286	20231030	151800	1385875400	9700	9710	9710	9680	2356
287	20231030	151700	1363027830	9700	9720	9720	9700	304
288	20231030	151600	1360077360	9720	9720	9720	9710	333
289	20231030	151500	1356842380	9720	9710	9720	9690	2679
290	20231030	151400	1330862290	9710	9720	9720	9710	369
291	20231030	151300	1327278870	9720	9710	9720	9710	356
292	20231030	151200	1323820950	9720	9730	9730	9700	415
293	20231030	151100	1319793330	9750	9750	9750	9750	71
294	20231030	151000	1319101080	9750	9740	9750	9740	35
295	20231030	150900	1318760170	9740	9720	9740	9700	1302
296	20231030	150800	1306121250	9730	9740	9740	9720	415
297	20231030	150700	1302079720	9720	9720	9740	9720	341
298	20231030	150600	1298764920	9720	9730	9740	9720	462
299	20231030	150500	1294274000	9740	9740	9740	9740	34
300	20231030	150400	1293942840	9740	9740	9740	9740	61
301	20231030	150300	1293348700	9740	9750	9750	9740	7
302	20231030	150200	1293280460	9720	9720	9720	9720	30
303	20231030	150100	1292988860	9720	9750	9750	9720	110
304	20231030	150000	1291919420	9750	9750	9750	9750	11
305	20231030	145900	1291812170	9750	9730	9750	9710	271
306	20231030	145800	1289179640	9710	9740	9750	9710	1407
307	20231030	145700	1275505110	9740	9750	9750	9740	26
308	20231030	145600	1275251860	9750	9750	9750	9740	1393
309	20231030	145500	1261672070	9750	9740	9750	9740	151
310	20231030	145400	1260200820	9750	9760	9760	9750	95
311	20231030	145300	1259274540	9760	9760	9760	9750	157
312	20231030	145200	1257743450	9760	9760	9760	9760	24
313	20231030	145100	1257509210	9760	9760	9760	9760	20
314	20231030	145000	1257314010	9760	9770	9770	9760	119
315	20231030	144900	1256152010	9770	9770	9770	9770	13
316	20231030	144800	1256025000	9770	9770	9770	9750	3
317	20231030	144700	1255995710	9770	9780	9780	9760	159
318	20231030	144600	1254443790	9780	9780	9780	9780	0
319	20231030	144500	1254443790	9780	9780	9780	9760	1421
320	20231030	144400	1240551250	9780	9800	9800	9780	1001
321	20231030	144300	1230760520	9800	9800	9800	9800	1
322	20231030	144200	1230750720	9800	9800	9800	9800	28
323	20231030	144100	1230476320	9790	9800	9800	9790	17
324	20231030	144000	1230309880	9800	9800	9800	9800	10
325	20231030	143900	1230211880	9800	9800	9800	9800	16
326	20231030	143800	1230055080	9800	9780	9800	9780	33
327	20231030	143700	1229732320	9800	9780	9800	9780	14
328	20231030	143600	1229595280	9790	9740	9790	9740	88
329	20231030	143500	1228734310	9780	9790	9790	9780	276
330	20231030	143400	1226034880	9790	9790	9790	9790	12
331	20231030	143300	1225917400	9790	9790	9800	9790	38
332	20231030	143200	1225545370	9800	9800	9800	9800	15
333	20231030	143100	1225398370	9790	9800	9800	9790	56
334	20231030	143000	1224849670	9800	9800	9800	9800	1
335	20231030	142900	1224839870	9800	9800	9800	9800	1
336	20231030	142800	1224830070	9800	9800	9800	9700	1725
337	20231030	142700	1208044880	9760	9800	9800	9760	2
338	20231030	142600	1208025320	9760	9800	9800	9760	245
339	20231030	142500	1205630860	9800	9750	9800	9750	32
340	20231030	142400	1205318310	9800	9800	9800	9800	0
341	20231030	142300	1205318310	9800	9800	9800	9800	1
342	20231030	142200	1205308510	9800	9800	9800	9730	3816
343	20231030	142100	1168121060	9800	9800	9800	9800	2
344	20231030	142000	1168101460	9800	9800	9800	9800	16
345	20231030	141900	1167944660	9790	9800	9800	9790	153
346	20231030	141800	1166446360	9790	9790	9790	9790	1
347	20231030	141700	1166436570	9800	9800	9800	9800	3
348	20231030	141600	1166407170	9800	9800	9800	9800	2
349	20231030	141500	1166387570	9800	9800	9800	9800	653
350	20231030	141400	1159988170	9800	9800	9800	9800	2
351	20231030	141300	1159968570	9800	9780	9800	9780	125
352	20231030	141200	1158745570	9800	9800	9800	9780	259
353	20231030	141100	1156211930	9800	9800	9800	9800	30
354	20231030	141000	1155917930	9800	9800	9800	9800	1
355	20231030	140900	1155908130	9800	9800	9800	9800	1
356	20231030	140800	1155898330	9790	9800	9800	9790	4
357	20231030	140700	1155859160	9790	9790	9790	9790	0
358	20231030	140600	1155859160	9790	9810	9810	9790	1129
359	20231030	140500	1144805130	9810	9800	9810	9790	468
360	20231030	140400	1140222890	9810	9810	9810	9810	1
361	20231030	140300	1140213080	9800	9800	9810	9800	70
362	20231030	140200	1139526940	9800	9800	9800	9800	66
363	20231030	140100	1138880140	9800	9800	9800	9800	173
364	20231030	140000	1137184740	9800	9810	9810	9800	11
365	20231030	135900	1137076930	9790	9810	9810	9790	18
366	20231030	135800	1136900390	9790	9800	9800	9790	45
367	20231030	135700	1136459400	9800	9800	9800	9800	139
368	20231030	135600	1135097200	9790	9800	9800	9790	81
369	20231030	135500	1134304200	9800	9800	9800	9800	27
370	20231030	135400	1134039600	9800	9800	9800	9800	11
371	20231030	135300	1133931800	9800	9800	9800	9800	1
372	20231030	135200	1133922000	9780	9780	9800	9780	12
373	20231030	135100	1133804620	9800	9800	9810	9780	246
374	20231030	135000	1131393870	9780	9780	9800	9780	27
375	20231030	134900	1131129470	9800	9800	9800	9800	101
376	20231030	134800	1130139670	9800	9800	9800	9800	56
377	20231030	134700	1129590870	9800	9800	9800	9800	56
378	20231030	134600	1129042070	9800	9800	9800	9800	56
379	20231030	134500	1128493270	9800	9800	9800	9800	0
380	20231030	134400	1128493270	9800	9800	9800	9800	2
381	20231030	134300	1128473670	9800	9740	9800	9740	31
382	20231030	134200	1128171670	9800	9750	9800	9740	266
383	20231030	134100	1125579990	9750	9800	9800	9750	1881
384	20231030	134000	1107226280	9800	9800	9800	9800	57
385	20231030	133900	1106667680	9790	9810	9810	9780	295
386	20231030	133800	1103781200	9810	9810	9810	9810	1
387	20231030	133700	1103771390	9810	9790	9810	9790	280
388	20231030	133600	1101030170	9810	9820	9820	9800	2095
389	20231030	133500	1080498570	9820	9820	9820	9820	1
390	20231030	133400	1080488750	9820	9820	9820	9800	64
391	20231030	133300	1079860370	9820	9820	9820	9820	76
392	20231030	133200	1079114050	9820	9830	9830	9820	57
393	20231030	133100	1078553760	9800	9830	9830	9800	460
394	20231030	133000	1074045730	9830	9840	9840	9810	1301
395	20231030	132900	1061273950	9840	9840	9840	9820	333
396	20231030	132800	1058002760	9830	9840	9840	9830	165
397	20231030	132700	1056379600	9840	9840	9840	9840	2
398	20231030	132600	1056359920	9840	9830	9840	9830	301
399	20231030	132500	1053401080	9830	9830	9830	9830	51
400	20231030	132400	1052899750	9820	9830	9830	9820	3
401	20231030	132300	1052870270	9830	9830	9830	9830	3
402	20231030	132200	1052840780	9830	9820	9830	9820	2
403	20231030	132100	1052821130	9820	9840	9840	9820	477
404	20231030	132000	1048133130	9840	9850	9850	9840	522
405	20231030	131900	1042996330	9850	9840	9850	9840	819
406	20231030	131800	1034935380	9840	9840	9840	9830	67
407	20231030	131700	1034276120	9830	9830	9830	9820	213
408	20231030	131600	1032182440	9830	9830	9840	9830	217
409	20231030	131500	1030048770	9830	9820	9830	9820	314
410	20231030	131400	1026963830	9840	9830	9840	9830	201
411	20231030	131300	1024987740	9830	9830	9830	9830	713
412	20231030	131200	1017978950	9830	9830	9830	9830	624
413	20231030	131100	1011845030	9820	9820	9830	9820	229
414	20231030	131000	1009596240	9820	9820	9830	9820	460
415	20231030	130900	1005079010	9820	9810	9820	9810	101
416	20231030	130800	1004088190	9810	9810	9820	9800	35
417	20231030	130700	1003745070	9810	9810	9810	9810	519
418	20231030	130600	998653680	9810	9810	9810	9810	10
419	20231030	130500	998555580	9810	9800	9810	9800	3
420	20231030	130400	998526160	9800	9800	9810	9800	57
421	20231030	130300	997967550	9800	9800	9800	9790	407
422	20231030	130200	993978960	9800	9800	9800	9800	16
423	20231030	130100	993822160	9790	9790	9790	9790	10
424	20231030	130000	993724260	9800	9800	9800	9800	2
425	20231030	125900	993704660	9800	9800	9800	9800	17
426	20231030	125800	993538060	9800	9800	9800	9800	8
427	20231030	125700	993459660	9800	9800	9800	9800	30
428	20231030	125600	993165660	9800	9800	9800	9800	1
429	20231030	125500	993155860	9790	9790	9790	9790	1
430	20231030	125400	993146070	9790	9800	9800	9790	31
431	20231030	125300	992842430	9800	9790	9800	9790	2
432	20231030	125200	992822840	9800	9790	9800	9790	1084
433	20231030	125100	982200470	9780	9780	9780	9780	58
434	20231030	125000	981633230	9780	9780	9780	9780	8
435	20231030	124900	981554990	9770	9770	9770	9770	1
436	20231030	124800	981545220	9780	9760	9780	9760	32
437	20231030	124700	981232880	9780	9770	9780	9770	31
438	20231030	124600	980930000	9770	9770	9780	9770	103
439	20231030	124500	979923520	9770	9780	9780	9770	143
440	20231030	124400	978526400	9780	9790	9790	9780	182
441	20231030	124300	976746160	9800	9800	9800	9800	11
442	20231030	124200	976638360	9800	9800	9800	9800	11
443	20231030	124100	976530560	9800	9790	9800	9790	27
444	20231030	124000	976265970	9800	9800	9800	9800	51
445	20231030	123900	975766170	9790	9800	9800	9790	13
446	20231030	123800	975638820	9770	9780	9780	9770	36
447	20231030	123700	975286870	9790	9790	9800	9790	138
448	20231030	123600	973935840	9800	9800	9810	9800	333
449	20231030	123500	970669700	9810	9810	9810	9810	1
450	20231030	123400	970659890	9800	9750	9800	9750	2314
451	20231030	123300	948024300	9750	9750	9750	9750	1
452	20231030	123200	948014550	9750	9740	9750	9740	17
453	20231030	123100	947848860	9740	9750	9750	9740	152
454	20231030	123000	946367730	9750	9750	9750	9750	132
455	20231030	122900	945080730	9740	9740	9740	9740	127
456	20231030	122800	943843750	9740	9740	9740	9740	21
457	20231030	122700	943639210	9740	9740	9740	9740	500
458	20231030	122600	938769210	9740	9720	9740	9720	5
459	20231030	122500	938720590	9720	9720	9740	9720	219
460	20231030	122400	936591780	9740	9740	9740	9740	1
461	20231030	122300	936582040	9740	9730	9740	9710	501
462	20231030	122200	931710600	9740	9740	9740	9740	1
463	20231030	122100	931700860	9740	9740	9740	9740	1
464	20231030	122000	931691120	9730	9730	9740	9730	12
465	20231030	121900	931574350	9730	9730	9740	9730	257
466	20231030	121800	929073310	9730	9760	9760	9730	1027
467	20231030	121700	919061980	9760	9760	9760	9760	171
468	20231030	121600	917393020	9750	9750	9750	9750	213
469	20231030	121500	915316270	9760	9760	9760	9760	2
470	20231030	121400	915296750	9760	9750	9760	9750	192
471	20231030	121300	913424540	9760	9780	9780	9760	89
472	20231030	121200	912555560	9780	9780	9780	9780	8
473	20231030	121100	912477320	9780	9790	9790	9780	276
474	20231030	121000	909775300	9790	9790	9790	9790	3
475	20231030	120900	909745930	9790	9790	9790	9790	1
476	20231030	120800	909736140	9790	9780	9790	9780	1303
477	20231030	120700	896990580	9750	9750	9780	9750	6
478	20231030	120600	896932050	9750	9780	9780	9750	213
479	20231030	120500	894855270	9760	9780	9780	9760	7
480	20231030	120400	894786850	9780	9780	9780	9780	12
481	20231030	120300	894669490	9780	9780	9780	9780	1
482	20231030	120200	894659710	9750	9760	9780	9750	381
483	20231030	120100	890944750	9760	9780	9780	9760	173
484	20231030	120000	889256250	9760	9780	9780	9760	53
485	20231030	115900	888737990	9760	9760	9780	9760	62
486	20231030	115800	888132850	9760	9780	9780	9750	141
487	20231030	115700	886758060	9780	9760	9780	9760	101
488	20231030	115600	885772280	9760	9800	9800	9760	347
489	20231030	115500	882382220	9780	9800	9800	9780	40
490	20231030	115400	881990540	9800	9800	9800	9800	0
491	20231030	115300	881990540	9800	9800	9800	9800	1
492	20231030	115200	881980740	9800	9800	9800	9800	21
493	20231030	115100	881774940	9810	9810	9810	9810	101
494	20231030	115000	880784130	9820	9820	9820	9820	105
495	20231030	114900	879753030	9820	9800	9820	9800	316
496	20231030	114800	876651790	9800	9750	9800	9750	3015
497	20231030	114700	847143730	9770	9750	9770	9750	2716
498	20231030	114600	820621450	9750	9750	9750	9750	116
499	20231030	114500	819490450	9730	9720	9730	9720	2013
500	20231030	114400	799904910	9710	9710	9710	9700	356
501	20231030	114300	796449970	9700	9720	9720	9700	168
502	20231030	114200	794820300	9710	9710	9720	9700	505
503	20231030	114100	789918520	9710	9710	9710	9710	45
504	20231030	114000	789481570	9710	9710	9710	9710	224
505	20231030	113900	787306530	9710	9700	9710	9700	1288
506	20231030	113800	774802770	9700	9710	9710	9700	370
507	20231030	113700	771210470	9730	9720	9730	9720	17
508	20231030	113600	771045200	9730	9740	9740	9730	272
509	20231030	113500	768398610	9740	9750	9760	9740	51
510	20231030	113400	767901320	9760	9760	9760	9750	1010
511	20231030	113300	758045100	9760	9760	9760	9760	8
512	20231030	113200	757967020	9750	9750	9750	9750	5
513	20231030	113100	757918270	9750	9750	9750	9750	233
514	20231030	113000	755646520	9740	9740	9740	9740	95
515	20231030	112900	754721220	9760	9720	9760	9720	177
516	20231030	112800	752998240	9740	9740	9740	9740	200
517	20231030	112700	751050240	9740	9720	9740	9720	22
518	20231030	112600	750836380	9720	9720	9720	9720	3
519	20231030	112500	750807220	9720	9710	9720	9710	779
520	20231030	112400	743236840	9710	9730	9730	9710	405
521	20231030	112300	739300100	9730	9740	9740	9730	542
522	20231030	112200	734022250	9740	9740	9740	9740	14
523	20231030	112100	733885890	9740	9740	9740	9740	0
524	20231030	112000	733885890	9740	9740	9740	9740	23
525	20231030	111900	733661870	9740	9730	9740	9730	26
526	20231030	111800	733408790	9730	9730	9730	9730	42
527	20231030	111700	733000130	9730	9730	9730	9730	16
528	20231030	111600	732844450	9730	9730	9730	9730	36
529	20231030	111500	732494170	9730	9730	9730	9730	141
530	20231030	111400	731122240	9730	9730	9730	9730	0
531	20231030	111300	731122240	9730	9730	9730	9730	69
532	20231030	111200	730450870	9730	9730	9730	9730	1
533	20231030	111100	730441140	9730	9730	9730	9730	0
534	20231030	111000	730441140	9730	9760	9760	9730	1026
535	20231030	110900	720438500	9760	9760	9760	9760	154
536	20231030	110800	718935460	9760	9760	9760	9760	144
537	20231030	110700	717530020	9760	9760	9760	9760	2
538	20231030	110600	717510500	9750	9750	9750	9750	0
539	20231030	110500	717510500	9750	9740	9750	9740	194
540	20231030	110400	715619110	9750	9750	9750	9750	65
541	20231030	110300	714985360	9750	9750	9760	9750	112
542	20231030	110200	713892360	9750	9750	9750	9750	56
543	20231030	110100	713346360	9750	9750	9750	9750	5
544	20231030	110000	713297610	9750	9750	9750	9750	5
545	20231030	105900	713248860	9750	9740	9750	9740	81
546	20231030	105800	712459740	9740	9730	9740	9730	110
547	20231030	105700	711388350	9730	9730	9730	9730	0
548	20231030	105600	711388350	9730	9730	9730	9730	12
549	20231030	105500	711271590	9730	9730	9730	9730	30
550	20231030	105400	710979690	9720	9720	9720	9720	41
551	20231030	105300	710581170	9720	9720	9720	9720	61
552	20231030	105200	709988250	9720	9720	9720	9720	0
553	20231030	105100	709988250	9720	9720	9720	9720	96
554	20231030	105000	709055130	9710	9710	9710	9710	0
555	20231030	104900	709055130	9710	9740	9740	9710	660
556	20231030	104800	702644370	9740	9740	9740	9740	5
557	20231030	104700	702595670	9740	9780	9780	9740	30
558	20231030	104600	702302840	9780	9740	9780	9740	39
559	20231030	104500	701922420	9800	9700	9800	9700	2131
560	20231030	104400	681222260	9700	9720	9720	9700	41
561	20231030	104300	680824080	9750	9720	9750	9700	1155
562	20231030	104200	669617070	9720	9740	9740	9720	500
563	20231030	104100	664755520	9750	9750	9750	9750	218
564	20231030	104000	662630020	9750	9750	9750	9750	10
565	20231030	103900	662532520	9740	9750	9750	9740	13
566	20231030	103800	662405860	9750	9740	9750	9720	27
567	20231030	103700	662143270	9750	9750	9750	9740	14
568	20231030	103600	662006800	9750	9750	9750	9750	0
569	20231030	103500	662006800	9750	9750	9750	9750	0
570	20231030	103400	662006800	9750	9750	9750	9750	3
571	20231030	103300	661977550	9750	9750	9750	9750	6
572	20231030	103200	661919050	9710	9750	9750	9710	2193
573	20231030	103100	640601790	9740	9740	9740	9740	0
574	20231030	103000	640601790	9740	9750	9750	9740	4
575	20231030	102900	640562810	9750	9740	9750	9720	1582
576	20231030	102800	625165900	9750	9750	9760	9740	622
577	20231030	102700	619105380	9750	9760	9760	9750	26
578	20231030	102600	618851870	9760	9760	9760	9760	22
579	20231030	102500	618637150	9760	9760	9760	9760	0
580	20231030	102400	618637150	9760	9750	9760	9740	428
581	20231030	102300	614465560	9760	9760	9760	9760	32
582	20231030	102200	614153240	9760	9750	9760	9750	29
583	20231030	102100	613870300	9750	9750	9750	9740	57
584	20231030	102000	613314570	9750	9760	9760	9740	63
585	20231030	101900	612700750	9760	9770	9770	9760	1027
586	20231030	101800	602667100	9770	9770	9790	9760	316
587	20231030	101700	599582720	9760	9760	9760	9760	713
588	20231030	101600	592623840	9760	9760	9760	9760	14
589	20231030	101500	592487200	9720	9740	9740	9720	186
590	20231030	101400	590678430	9740	9790	9790	9740	99
591	20231030	101300	589713590	9790	9790	9790	9750	494
592	20231030	101200	584894280	9760	9760	9760	9760	56
593	20231030	101100	584347720	9760	9760	9760	9760	2634
594	20231030	101000	558639880	9760	9720	9760	9720	1197
595	20231030	100900	546973600	9730	9760	9760	9730	978
596	20231030	100800	537455860	9740	9760	9760	9740	700
597	20231030	100700	530632360	9760	9770	9770	9760	100
598	20231030	100600	529656150	9790	9790	9790	9790	2
599	20231030	100500	529636570	9790	9790	9790	9790	132
600	20231030	100400	528344290	9720	9800	9800	9720	401
601	20231030	100300	524443040	9740	9770	9770	9740	405
602	20231030	100200	520494150	9800	9810	9810	9770	17
603	20231030	100100	520327480	9770	9770	9780	9750	1522
604	20231030	100000	505475790	9780	9780	9780	9770	591
605	20231030	095900	499701210	9780	9800	9800	9780	835
606	20231030	095800	491533680	9800	9830	9830	9800	376
607	20231030	095700	487844390	9830	9820	9830	9820	153
608	20231030	095600	486341310	9820	9820	9820	9820	1
609	20231030	095500	486331490	9820	9830	9830	9820	28
610	20231030	095400	486056420	9830	9830	9830	9830	175
611	20231030	095300	484336170	9820	9800	9830	9800	1522
612	20231030	095200	469385980	9810	9810	9810	9810	56
613	20231030	095100	468836620	9820	9820	9820	9820	546
614	20231030	095000	463474900	9820	9810	9820	9800	755
615	20231030	094900	456068860	9800	9750	9800	9750	995
616	20231030	094800	446344450	9750	9760	9770	9750	195
617	20231030	094700	444440430	9770	9770	9770	9770	1
618	20231030	094600	444430660	9760	9780	9790	9750	633
619	20231030	094500	438243580	9780	9780	9780	9780	20
620	20231030	094400	438047980	9770	9790	9790	9770	170
621	20231030	094300	436386760	9770	9770	9770	9770	0
622	20231030	094200	436386760	9770	9750	9770	9750	1536
623	20231030	094100	421385050	9760	9750	9760	9750	862
624	20231030	094000	412975200	9730	9730	9730	9730	130
625	20231030	093900	411710300	9730	9730	9730	9710	1189
626	20231030	093800	400149650	9750	9750	9750	9740	74
627	20231030	093700	399428160	9750	9750	9750	9750	53
628	20231030	093600	398911410	9740	9760	9760	9740	152
629	20231030	093500	397428180	9760	9750	9760	9710	135
630	20231030	093400	396112440	9750	9750	9750	9750	29
631	20231030	093300	395829690	9750	9750	9750	9710	128
632	20231030	093200	394582090	9740	9750	9750	9710	374
633	20231030	093100	390944230	9750	9710	9750	9700	65
634	20231030	093000	390311220	9710	9730	9740	9700	1291
635	20231030	092900	377765240	9730	9700	9730	9670	573
636	20231030	092800	372216650	9690	9690	9700	9690	1382
637	20231030	092700	358816190	9700	9710	9710	9690	1258
638	20231030	092600	346614770	9710	9720	9720	9710	225
639	20231030	092500	344429560	9720	9730	9730	9720	71
640	20231030	092400	343738860	9730	9730	9730	9720	39
641	20231030	092300	343359630	9730	9720	9730	9720	144
642	20231030	092200	341958930	9720	9730	9730	9720	172
643	20231030	092100	340286950	9730	9730	9730	9720	848
644	20231030	092000	332040000	9720	9720	9720	9720	0
645	20231030	091900	332040000	9720	9690	9720	9660	324
646	20231030	091800	328898790	9690	9660	9700	9660	2005
647	20231030	091700	309467600	9660	9660	9660	9640	965
648	20231030	091600	300161260	9660	9680	9680	9660	847
649	20231030	091500	291969020	9680	9660	9680	9660	357
650	20231030	091400	288515490	9660	9640	9660	9590	3006
651	20231030	091300	259576750	9600	9720	9720	9590	14686
652	20231030	091200	117824140	9720	9750	9750	9720	1080
653	20231030	091100	107321660	9750	9750	9750	9730	57
654	20231030	091000	106766580	9720	9770	9770	9720	3414
655	20231030	090900	73516590	9770	9770	9770	9770	200
656	20231030	090800	71562590	9800	9770	9800	9770	158
657	20231030	090700	70018510	9800	9790	9800	9760	987
658	20231030	090600	60364280	9800	9810	9810	9790	482
659	20231030	090500	55643310	9810	9820	9820	9810	53
660	20231030	090400	55123370	9790	9840	9840	9790	757
661	20231030	090300	47696220	9840	9830	9840	9830	118
662	20231030	090200	46535230	9830	9820	9830	9820	204
663	20231030	090100	44531810	9820	9780	9820	9770	1106
664	20231030	090000	33704310	9720	9760	9760	9710	3461