KissMeData/199820/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203200	112202190	9390	9390	9390	9390	125
3	20231030	203100	112202190	9390	9390	9390	9390	0
4	20231030	203000	112202190	9390	9390	9390	9390	0
5	20231030	202900	112202190	9390	9390	9390	9390	0
6	20231030	202800	112202190	9390	9390	9390	9390	0
7	20231030	202700	112202190	9390	9390	9390	9390	0
8	20231030	202600	112202190	9390	9390	9390	9390	0
9	20231030	202500	112202190	9390	9390	9390	9390	0
10	20231030	202400	112202190	9390	9390	9390	9390	0
11	20231030	202300	112202190	9390	9390	9390	9390	0
12	20231030	202200	112202190	9390	9390	9390	9390	0
13	20231030	202100	112202190	9390	9390	9390	9390	0
14	20231030	202000	112202190	9390	9390	9390	9390	0
15	20231030	201900	112202190	9390	9390	9390	9390	0
16	20231030	201800	112202190	9390	9390	9390	9390	0
17	20231030	201700	112202190	9390	9390	9390	9390	0
18	20231030	201600	112202190	9390	9390	9390	9390	0
19	20231030	201500	112202190	9390	9390	9390	9390	0
20	20231030	201400	112202190	9390	9390	9390	9390	0
21	20231030	201300	112202190	9390	9390	9390	9390	0
22	20231030	201200	112202190	9390	9390	9390	9390	0
23	20231030	201100	112202190	9390	9390	9390	9390	0
24	20231030	201000	112202190	9390	9390	9390	9390	0
25	20231030	200900	112202190	9390	9390	9390	9390	0
26	20231030	200800	112202190	9390	9390	9390	9390	0
27	20231030	200700	112202190	9390	9390	9390	9390	0
28	20231030	200600	112202190	9390	9390	9390	9390	0
29	20231030	200500	112202190	9390	9390	9390	9390	0
30	20231030	200400	112202190	9390	9390	9390	9390	0
31	20231030	200300	112202190	9390	9390	9390	9390	0
32	20231030	200200	112202190	9390	9390	9390	9390	125
33	20231030	200100	112202190	9390	9390	9390	9390	0
34	20231030	200000	112202190	9390	9390	9390	9390	0
35	20231030	195900	112202190	9390	9390	9390	9390	0
36	20231030	195800	112202190	9390	9390	9390	9390	0
37	20231030	195700	112202190	9390	9390	9390	9390	0
38	20231030	195600	112202190	9390	9390	9390	9390	0
39	20231030	195500	112202190	9390	9390	9390	9390	0
40	20231030	195400	112202190	9390	9390	9390	9390	0
41	20231030	195300	112202190	9390	9390	9390	9390	0
42	20231030	195200	112202190	9390	9390	9390	9390	0
43	20231030	195100	112202190	9390	9390	9390	9390	0
44	20231030	195000	112202190	9390	9390	9390	9390	0
45	20231030	194900	112202190	9390	9390	9390	9390	0
46	20231030	194800	112202190	9390	9390	9390	9390	0
47	20231030	194700	112202190	9390	9390	9390	9390	0
48	20231030	194600	112202190	9390	9390	9390	9390	0
49	20231030	194500	112202190	9390	9390	9390	9390	0
50	20231030	194400	112202190	9390	9390	9390	9390	0
51	20231030	194300	112202190	9390	9390	9390	9390	0
52	20231030	194200	112202190	9390	9390	9390	9390	0
53	20231030	194100	112202190	9390	9390	9390	9390	0
54	20231030	194000	112202190	9390	9390	9390	9390	0
55	20231030	193900	112202190	9390	9390	9390	9390	0
56	20231030	193800	112202190	9390	9390	9390	9390	0
57	20231030	193700	112202190	9390	9390	9390	9390	0
58	20231030	193600	112202190	9390	9390	9390	9390	0
59	20231030	193500	112202190	9390	9390	9390	9390	0
60	20231030	193400	112202190	9390	9390	9390	9390	0
61	20231030	193300	112202190	9390	9390	9390	9390	0
62	20231030	193200	112202190	9390	9390	9390	9390	125
63	20231030	193100	112202190	9390	9390	9390	9390	0
64	20231030	193000	112202190	9390	9390	9390	9390	0
65	20231030	192900	112202190	9390	9390	9390	9390	0
66	20231030	192800	112202190	9390	9390	9390	9390	0
67	20231030	192700	112202190	9390	9390	9390	9390	0
68	20231030	192600	112202190	9390	9390	9390	9390	0
69	20231030	192500	112202190	9390	9390	9390	9390	0
70	20231030	192400	112202190	9390	9390	9390	9390	0
71	20231030	192300	112202190	9390	9390	9390	9390	0
72	20231030	192200	112202190	9390	9390	9390	9390	0
73	20231030	192100	112202190	9390	9390	9390	9390	0
74	20231030	192000	112202190	9390	9390	9390	9390	0
75	20231030	191900	112202190	9390	9390	9390	9390	0
76	20231030	191800	112202190	9390	9390	9390	9390	0
77	20231030	191700	112202190	9390	9390	9390	9390	0
78	20231030	191600	112202190	9390	9390	9390	9390	0
79	20231030	191500	112202190	9390	9390	9390	9390	0
80	20231030	191400	112202190	9390	9390	9390	9390	0
81	20231030	191300	112202190	9390	9390	9390	9390	0
82	20231030	191200	112202190	9390	9390	9390	9390	0
83	20231030	191100	112202190	9390	9390	9390	9390	0
84	20231030	191000	112202190	9390	9390	9390	9390	0
85	20231030	190900	112202190	9390	9390	9390	9390	0
86	20231030	190800	112202190	9390	9390	9390	9390	0
87	20231030	190700	112202190	9390	9390	9390	9390	0
88	20231030	190600	112202190	9390	9390	9390	9390	0
89	20231030	190500	112202190	9390	9390	9390	9390	0
90	20231030	190400	112202190	9390	9390	9390	9390	0
91	20231030	190300	112202190	9390	9390	9390	9390	0
92	20231030	190200	112202190	9390	9390	9390	9390	125
93	20231030	190100	112202190	9390	9390	9390	9390	0
94	20231030	190000	112202190	9390	9390	9390	9390	0
95	20231030	185900	112202190	9390	9390	9390	9390	0
96	20231030	185800	112202190	9390	9390	9390	9390	0
97	20231030	185700	112202190	9390	9390	9390	9390	0
98	20231030	185600	112202190	9390	9390	9390	9390	0
99	20231030	185500	112202190	9390	9390	9390	9390	0
100	20231030	185400	112202190	9390	9390	9390	9390	0
101	20231030	185300	112202190	9390	9390	9390	9390	0
102	20231030	185200	112202190	9390	9390	9390	9390	0
103	20231030	185100	112202190	9390	9390	9390	9390	0
104	20231030	185000	112202190	9390	9390	9390	9390	0
105	20231030	184900	112202190	9390	9390	9390	9390	0
106	20231030	184800	112202190	9390	9390	9390	9390	0
107	20231030	184700	112202190	9390	9390	9390	9390	0
108	20231030	184600	112202190	9390	9390	9390	9390	0
109	20231030	184500	112202190	9390	9390	9390	9390	0
110	20231030	184400	112202190	9390	9390	9390	9390	0
111	20231030	184300	112202190	9390	9390	9390	9390	0
112	20231030	184200	112202190	9390	9390	9390	9390	0
113	20231030	184100	112202190	9390	9390	9390	9390	0
114	20231030	184000	112202190	9390	9390	9390	9390	0
115	20231030	183900	112202190	9390	9390	9390	9390	0
116	20231030	183800	112202190	9390	9390	9390	9390	0
117	20231030	183700	112202190	9390	9390	9390	9390	0
118	20231030	183600	112202190	9390	9390	9390	9390	0
119	20231030	183500	112202190	9390	9390	9390	9390	0
120	20231030	183400	112202190	9390	9390	9390	9390	0
121	20231030	183300	112202190	9390	9390	9390	9390	0
122	20231030	183200	112202190	9390	9390	9390	9390	125
123	20231030	183100	112202190	9390	9390	9390	9390	0
124	20231030	183000	112202190	9390	9390	9390	9390	0
125	20231030	182900	112202190	9390	9390	9390	9390	0
126	20231030	182800	112202190	9390	9390	9390	9390	0
127	20231030	182700	112202190	9390	9390	9390	9390	0
128	20231030	182600	112202190	9390	9390	9390	9390	0
129	20231030	182500	112202190	9390	9390	9390	9390	0
130	20231030	182400	112202190	9390	9390	9390	9390	0
131	20231030	182300	112202190	9390	9390	9390	9390	0
132	20231030	182200	112202190	9390	9390	9390	9390	0
133	20231030	182100	112202190	9390	9390	9390	9390	0
134	20231030	182000	112202190	9390	9390	9390	9390	0
135	20231030	181900	112202190	9390	9390	9390	9390	0
136	20231030	181800	112202190	9390	9390	9390	9390	0
137	20231030	181700	112202190	9390	9390	9390	9390	0
138	20231030	181600	112202190	9390	9390	9390	9390	0
139	20231030	181500	112202190	9390	9390	9390	9390	0
140	20231030	181400	112202190	9390	9390	9390	9390	0
141	20231030	181300	112202190	9390	9390	9390	9390	0
142	20231030	181200	112202190	9390	9390	9390	9390	0
143	20231030	181100	112202190	9390	9390	9390	9390	0
144	20231030	181000	112202190	9390	9390	9390	9390	0
145	20231030	180900	112202190	9390	9390	9390	9390	0
146	20231030	180800	112202190	9390	9390	9390	9390	0
147	20231030	180700	112202190	9390	9390	9390	9390	0
148	20231030	180600	112202190	9390	9390	9390	9390	0
149	20231030	180500	112202190	9390	9390	9390	9390	0
150	20231030	180400	112202190	9390	9390	9390	9390	0
151	20231030	180300	112202190	9390	9390	9390	9390	0
152	20231030	180200	112202190	9390	9390	9390	9390	125
153	20231030	180100	112202190	9390	9390	9390	9390	0
154	20231030	180000	112202190	9390	9390	9390	9390	0
155	20231030	175900	112202190	9390	9390	9390	9390	0
156	20231030	175800	112202190	9390	9390	9390	9390	0
157	20231030	175700	112202190	9390	9390	9390	9390	0
158	20231030	175600	112202190	9390	9390	9390	9390	0
159	20231030	175500	112202190	9390	9390	9390	9390	0
160	20231030	175400	112202190	9390	9390	9390	9390	0
161	20231030	175300	112202190	9390	9390	9390	9390	0
162	20231030	175200	112202190	9390	9390	9390	9390	0
163	20231030	175100	112202190	9390	9390	9390	9390	0
164	20231030	175000	112202190	9390	9390	9390	9390	0
165	20231030	174900	112202190	9390	9390	9390	9390	0
166	20231030	174800	112202190	9390	9390	9390	9390	0
167	20231030	174700	112202190	9390	9390	9390	9390	0
168	20231030	174600	112202190	9390	9390	9390	9390	0
169	20231030	174500	112202190	9390	9390	9390	9390	0
170	20231030	174400	112202190	9390	9390	9390	9390	0
171	20231030	174300	112202190	9390	9390	9390	9390	0
172	20231030	174200	112202190	9390	9390	9390	9390	0
173	20231030	174100	112202190	9390	9390	9390	9390	0
174	20231030	174000	112202190	9390	9390	9390	9390	0
175	20231030	173900	112202190	9390	9390	9390	9390	0
176	20231030	173800	112202190	9390	9390	9390	9390	0
177	20231030	173700	112202190	9390	9390	9390	9390	0
178	20231030	173600	112202190	9390	9390	9390	9390	0
179	20231030	173500	112202190	9390	9390	9390	9390	0
180	20231030	173400	112202190	9390	9390	9390	9390	0
181	20231030	173300	112202190	9390	9390	9390	9390	0
182	20231030	173200	112202190	9390	9390	9390	9390	125
183	20231030	173100	112202190	9390	9390	9390	9390	0
184	20231030	173000	112202190	9390	9390	9390	9390	0
185	20231030	172900	112202190	9390	9390	9390	9390	0
186	20231030	172800	112202190	9390	9390	9390	9390	0
187	20231030	172700	112202190	9390	9390	9390	9390	0
188	20231030	172600	112202190	9390	9390	9390	9390	0
189	20231030	172500	112202190	9390	9390	9390	9390	0
190	20231030	172400	112202190	9390	9390	9390	9390	0
191	20231030	172300	112202190	9390	9390	9390	9390	0
192	20231030	172200	112202190	9390	9390	9390	9390	0
193	20231030	172100	112202190	9390	9390	9390	9390	0
194	20231030	172000	112202190	9390	9390	9390	9390	0
195	20231030	171900	112202190	9390	9390	9390	9390	0
196	20231030	171800	112202190	9390	9390	9390	9390	0
197	20231030	171700	112202190	9390	9390	9390	9390	0
198	20231030	171600	112202190	9390	9390	9390	9390	0
199	20231030	171500	112202190	9390	9390	9390	9390	0
200	20231030	171400	112202190	9390	9390	9390	9390	0
201	20231030	171300	112202190	9390	9390	9390	9390	0
202	20231030	171200	112202190	9390	9390	9390	9390	0
203	20231030	171100	112202190	9390	9390	9390	9390	0
204	20231030	171000	112202190	9390	9390	9390	9390	0
205	20231030	170900	112202190	9390	9390	9390	9390	0
206	20231030	170800	112202190	9390	9390	9390	9390	0
207	20231030	170700	112202190	9390	9390	9390	9390	0
208	20231030	170600	112202190	9390	9390	9390	9390	0
209	20231030	170500	112202190	9390	9390	9390	9390	0
210	20231030	170400	112202190	9390	9390	9390	9390	0
211	20231030	170300	112202190	9390	9390	9390	9390	0
212	20231030	170200	112202190	9390	9390	9390	9390	125
213	20231030	170100	112202190	9390	9390	9390	9390	0
214	20231030	170000	112202190	9390	9390	9390	9390	0
215	20231030	165900	112202190	9390	9390	9390	9390	0
216	20231030	165800	112202190	9390	9390	9390	9390	0
217	20231030	165700	112202190	9390	9390	9390	9390	0
218	20231030	165600	112202190	9390	9390	9390	9390	0
219	20231030	165500	112202190	9390	9390	9390	9390	0
220	20231030	165400	112202190	9390	9390	9390	9390	0
221	20231030	165300	112202190	9390	9390	9390	9390	0
222	20231030	165200	112202190	9390	9390	9390	9390	0
223	20231030	165100	112202190	9390	9390	9390	9390	0
224	20231030	165000	112202190	9390	9390	9390	9390	0
225	20231030	164900	112202190	9390	9390	9390	9390	0
226	20231030	164800	112202190	9390	9390	9390	9390	0
227	20231030	164700	112202190	9390	9390	9390	9390	0
228	20231030	164600	112202190	9390	9390	9390	9390	0
229	20231030	164500	112202190	9390	9390	9390	9390	0
230	20231030	164400	112202190	9390	9390	9390	9390	0
231	20231030	164300	112202190	9390	9390	9390	9390	0
232	20231030	164200	112202190	9390	9390	9390	9390	0
233	20231030	164100	112202190	9390	9390	9390	9390	0
234	20231030	164000	112202190	9390	9390	9390	9390	0
235	20231030	163900	112202190	9390	9390	9390	9390	0
236	20231030	163800	112202190	9390	9390	9390	9390	0
237	20231030	163700	112202190	9390	9390	9390	9390	0
238	20231030	163600	112202190	9390	9390	9390	9390	0
239	20231030	163500	112202190	9390	9390	9390	9390	0
240	20231030	163400	112202190	9390	9390	9390	9390	0
241	20231030	163300	112202190	9390	9390	9390	9390	0
242	20231030	163200	112202190	9390	9390	9390	9390	125
243	20231030	163100	112202190	9390	9390	9390	9390	0
244	20231030	163000	112202190	9390	9390	9390	9390	0
245	20231030	162900	112202190	9390	9390	9390	9390	0
246	20231030	162800	112202190	9390	9390	9390	9390	0
247	20231030	162700	112202190	9390	9390	9390	9390	0
248	20231030	162600	112202190	9390	9390	9390	9390	0
249	20231030	162500	112202190	9390	9390	9390	9390	0
250	20231030	162400	112202190	9390	9390	9390	9390	0
251	20231030	162300	112202190	9390	9390	9390	9390	0
252	20231030	162200	112202190	9390	9390	9390	9390	0
253	20231030	162100	112202190	9390	9390	9390	9390	0
254	20231030	162000	112202190	9390	9390	9390	9390	0
255	20231030	161900	112202190	9390	9390	9390	9390	0
256	20231030	161800	112202190	9390	9390	9390	9390	0
257	20231030	161700	112202190	9390	9390	9390	9390	0
258	20231030	161600	112202190	9390	9390	9390	9390	0
259	20231030	161500	112202190	9390	9390	9390	9390	0
260	20231030	161400	112202190	9390	9390	9390	9390	0
261	20231030	161300	112202190	9390	9390	9390	9390	0
262	20231030	161200	112202190	9390	9390	9390	9390	0
263	20231030	161100	112202190	9390	9390	9390	9390	0
264	20231030	161000	112202190	9390	9390	9390	9390	0
265	20231030	160900	112202190	9390	9390	9390	9390	0
266	20231030	160800	112202190	9390	9390	9390	9390	0
267	20231030	160700	112202190	9390	9390	9390	9390	0
268	20231030	160600	112202190	9390	9390	9390	9390	0
269	20231030	160500	112202190	9390	9390	9390	9390	0
270	20231030	160400	112202190	9390	9390	9390	9390	0
271	20231030	160300	112202190	9390	9390	9390	9390	0
272	20231030	160200	112202190	9390	9390	9390	9390	125
273	20231030	160100	112202190	9390	9390	9390	9390	0
274	20231030	160000	112202190	9390	9390	9390	9390	0
275	20231030	155900	112202190	9390	9390	9390	9390	0
276	20231030	155800	112202190	9390	9390	9390	9390	0
277	20231030	155700	112202190	9390	9390	9390	9390	0
278	20231030	155600	112202190	9390	9390	9390	9390	0
279	20231030	155500	112202190	9390	9390	9390	9390	0
280	20231030	155400	112202190	9390	9390	9390	9390	0
281	20231030	155300	112202190	9390	9390	9390	9390	0
282	20231030	155200	112202190	9390	9390	9390	9390	0
283	20231030	155100	112202190	9390	9390	9390	9390	0
284	20231030	155000	112202190	9390	9390	9390	9390	0
285	20231030	154900	112202190	9390	9390	9390	9390	0
286	20231030	154800	112202190	9390	9390	9390	9390	0
287	20231030	154700	112202190	9390	9390	9390	9390	0
288	20231030	154600	112202190	9390	9390	9390	9390	0
289	20231030	154500	112202190	9390	9390	9390	9390	0
290	20231030	154400	112202190	9390	9390	9390	9390	0
291	20231030	154300	112202190	9390	9390	9390	9390	0
292	20231030	154200	112202190	9390	9390	9390	9390	0
293	20231030	154100	112202190	9390	9390	9390	9390	0
294	20231030	154000	112202190	9390	9390	9390	9390	0
295	20231030	153900	112202190	9390	9390	9390	9390	0
296	20231030	153800	112202190	9390	9390	9390	9390	0
297	20231030	153700	112202190	9390	9390	9390	9390	0
298	20231030	153600	112202190	9390	9390	9390	9390	0
299	20231030	153500	112202190	9390	9390	9390	9390	0
300	20231030	153400	112202190	9390	9390	9390	9390	0
301	20231030	153300	112202190	9390	9390	9390	9390	0
302	20231030	153200	112202190	9390	9390	9390	9390	125
303	20231030	153100	112202190	9390	9390	9390	9390	0
304	20231030	153000	112202190	9390	9390	9390	9390	125
305	20231030	152900	111028440	9390	9390	9390	9390	0
306	20231030	152800	111028440	9390	9390	9390	9390	0
307	20231030	152700	111028440	9390	9390	9390	9390	0
308	20231030	152600	111028440	9390	9390	9390	9390	0
309	20231030	152500	111028440	9390	9390	9390	9390	0
310	20231030	152400	111028440	9390	9390	9390	9390	0
311	20231030	152300	111028440	9390	9390	9390	9390	0
312	20231030	152200	111028440	9390	9390	9390	9390	0
313	20231030	152100	111028440	9390	9390	9390	9390	0
314	20231030	152000	111028440	9390	9390	9390	9390	0
315	20231030	151900	111028440	9390	9470	9470	9380	478
316	20231030	151800	106532690	9470	9470	9470	9470	57
317	20231030	151700	105992900	9470	9470	9470	9470	0
318	20231030	151600	105992900	9470	9470	9470	9470	68
319	20231030	151500	105348940	9430	9430	9430	9430	0
320	20231030	151400	105348940	9430	9430	9430	9430	0
321	20231030	151300	105348940	9430	9430	9430	9430	29
322	20231030	151200	105075470	9480	9480	9480	9480	0
323	20231030	151100	105075470	9480	9480	9480	9480	0
324	20231030	151000	105075470	9480	9480	9480	9480	0
325	20231030	150900	105075470	9480	9480	9480	9480	0
326	20231030	150800	105075470	9480	9480	9480	9480	0
327	20231030	150700	105075470	9480	9480	9480	9480	0
328	20231030	150600	105075470	9480	9480	9480	9480	1
329	20231030	150500	105065990	9460	9460	9460	9460	0
330	20231030	150400	105065990	9460	9460	9460	9460	0
331	20231030	150300	105065990	9460	9460	9460	9460	0
332	20231030	150200	105065990	9460	9460	9460	9460	6
333	20231030	150100	105009230	9460	9460	9460	9460	0
334	20231030	150000	105009230	9460	9460	9460	9460	0
335	20231030	145900	105009230	9460	9460	9460	9460	16
336	20231030	145800	104857870	9460	9460	9460	9460	0
337	20231030	145700	104857870	9460	9460	9460	9460	0
338	20231030	145600	104857870	9460	9460	9460	9460	1
339	20231030	145500	104848410	9460	9460	9460	9460	1
340	20231030	145400	104838950	9460	9460	9460	9460	0
341	20231030	145300	104838950	9460	9460	9460	9460	0
342	20231030	145200	104838950	9460	9460	9460	9460	0
343	20231030	145100	104838950	9460	9460	9460	9460	0
344	20231030	145000	104838950	9460	9460	9460	9460	0
345	20231030	144900	104838950	9460	9400	9460	9400	167
346	20231030	144800	103265130	9460	9460	9460	9460	0
347	20231030	144700	103265130	9460	9460	9460	9460	0
348	20231030	144600	103265130	9460	9460	9460	9460	0
349	20231030	144500	103265130	9460	9460	9460	9460	0
350	20231030	144400	103265130	9460	9460	9460	9460	0
351	20231030	144300	103265130	9460	9460	9460	9460	0
352	20231030	144200	103265130	9460	9460	9460	9460	0
353	20231030	144100	103265130	9460	9460	9460	9460	0
354	20231030	144000	103265130	9460	9460	9460	9460	0
355	20231030	143900	103265130	9460	9460	9460	9460	1
356	20231030	143800	103255670	9460	9460	9460	9460	2
357	20231030	143700	103236750	9440	9440	9440	9440	11
358	20231030	143600	103132910	9440	9440	9440	9440	0
359	20231030	143500	103132910	9440	9440	9440	9440	0
360	20231030	143400	103132910	9440	9440	9440	9440	50
361	20231030	143300	102660910	9440	9440	9440	9440	0
362	20231030	143200	102660910	9440	9440	9440	9440	0
363	20231030	143100	102660910	9440	9440	9440	9440	0
364	20231030	143000	102660910	9440	9440	9440	9440	0
365	20231030	142900	102660910	9440	9440	9440	9440	0
366	20231030	142800	102660910	9440	9440	9440	9440	0
367	20231030	142700	102660910	9440	9440	9440	9440	0
368	20231030	142600	102660910	9440	9440	9440	9440	1
369	20231030	142500	102651470	9440	9440	9440	9440	0
370	20231030	142400	102651470	9440	9440	9440	9440	0
371	20231030	142300	102651470	9440	9440	9440	9440	0
372	20231030	142200	102651470	9440	9440	9440	9440	0
373	20231030	142100	102651470	9440	9440	9440	9440	2
374	20231030	142000	102632590	9440	9440	9440	9440	0
375	20231030	141900	102632590	9440	9440	9440	9440	0
376	20231030	141800	102632590	9440	9440	9440	9440	0
377	20231030	141700	102632590	9440	9440	9440	9440	0
378	20231030	141600	102632590	9440	9440	9440	9440	0
379	20231030	141500	102632590	9440	9440	9440	9440	0
380	20231030	141400	102632590	9440	9440	9440	9440	0
381	20231030	141300	102632590	9440	9440	9440	9440	2
382	20231030	141200	102613710	9440	9440	9440	9440	0
383	20231030	141100	102613710	9440	9440	9440	9440	1
384	20231030	141000	102604270	9360	9360	9360	9360	0
385	20231030	140900	102604270	9360	9360	9360	9360	0
386	20231030	140800	102604270	9360	9360	9360	9360	0
387	20231030	140700	102604270	9360	9390	9390	9360	52
388	20231030	140600	102116780	9400	9400	9400	9400	0
389	20231030	140500	102116780	9400	9400	9400	9400	0
390	20231030	140400	102116780	9400	9400	9400	9400	0
391	20231030	140300	102116780	9400	9400	9400	9400	0
392	20231030	140200	102116780	9400	9420	9420	9390	80
393	20231030	140100	101365250	9430	9430	9430	9430	0
394	20231030	140000	101365250	9430	9430	9430	9430	0
395	20231030	135900	101365250	9430	9430	9430	9430	0
396	20231030	135800	101365250	9430	9430	9430	9430	0
397	20231030	135700	101365250	9430	9430	9430	9430	0
398	20231030	135600	101365250	9430	9430	9430	9430	0
399	20231030	135500	101365250	9430	9430	9430	9430	0
400	20231030	135400	101365250	9430	9430	9430	9430	5
401	20231030	135300	101318100	9380	9410	9410	9380	209
402	20231030	135200	99356270	9410	9410	9410	9410	0
403	20231030	135100	99356270	9410	9450	9450	9410	315
404	20231030	135000	96390330	9480	9480	9480	9480	35
405	20231030	134900	96058530	9480	9480	9480	9480	0
406	20231030	134800	96058530	9480	9470	9480	9470	20
407	20231030	134700	95869070	9480	9480	9480	9480	0
408	20231030	134600	95869070	9480	9480	9480	9480	0
409	20231030	134500	95869070	9480	9480	9480	9480	0
410	20231030	134400	95869070	9480	9480	9480	9480	0
411	20231030	134300	95869070	9480	9480	9480	9480	0
412	20231030	134200	95869070	9480	9480	9480	9480	0
413	20231030	134100	95869070	9480	9480	9480	9480	0
414	20231030	134000	95869070	9480	9480	9480	9480	0
415	20231030	133900	95869070	9480	9480	9480	9480	0
416	20231030	133800	95869070	9480	9450	9480	9450	42
417	20231030	133700	95471990	9460	9460	9460	9460	28
418	20231030	133600	95207110	9460	9460	9460	9460	0
419	20231030	133500	95207110	9460	9460	9460	9460	0
420	20231030	133400	95207110	9460	9460	9460	9460	26
421	20231030	133300	94961150	9460	9460	9460	9460	0
422	20231030	133200	94961150	9460	9460	9460	9460	0
423	20231030	133100	94961150	9460	9460	9460	9460	0
424	20231030	133000	94961150	9460	9460	9460	9460	0
425	20231030	132900	94961150	9460	9460	9460	9460	0
426	20231030	132800	94961150	9460	9460	9460	9460	0
427	20231030	132700	94961150	9460	9460	9460	9460	0
428	20231030	132600	94961150	9460	9460	9460	9460	0
429	20231030	132500	94961150	9460	9460	9460	9460	1
430	20231030	132400	94951690	9460	9460	9460	9460	12
431	20231030	132300	94838170	9490	9490	9490	9490	0
432	20231030	132200	94838170	9490	9490	9490	9490	0
433	20231030	132100	94838170	9490	9490	9490	9490	0
434	20231030	132000	94838170	9490	9490	9490	9490	0
435	20231030	131900	94838170	9490	9490	9490	9490	0
436	20231030	131800	94838170	9490	9480	9490	9480	26
437	20231030	131700	94591640	9470	9470	9470	9470	0
438	20231030	131600	94591640	9470	9470	9470	9470	0
439	20231030	131500	94591640	9470	9470	9470	9470	0
440	20231030	131400	94591640	9470	9480	9480	9470	15
441	20231030	131300	94449560	9480	9480	9480	9480	0
442	20231030	131200	94449560	9480	9480	9480	9480	0
443	20231030	131100	94449560	9480	9480	9480	9480	0
444	20231030	131000	94449560	9480	9480	9480	9480	1
445	20231030	130900	94440080	9480	9480	9480	9480	0
446	20231030	130800	94440080	9480	9480	9480	9480	0
447	20231030	130700	94440080	9480	9480	9480	9480	4
448	20231030	130600	94402160	9480	9480	9480	9480	5
449	20231030	130500	94354760	9480	9480	9480	9480	8
450	20231030	130400	94278920	9480	9480	9480	9480	0
451	20231030	130300	94278920	9480	9480	9480	9480	0
452	20231030	130200	94278920	9480	9480	9480	9480	0
453	20231030	130100	94278920	9480	9480	9480	9480	10
454	20231030	130000	94184120	9500	9500	9500	9500	0
455	20231030	125900	94184120	9500	9500	9500	9500	0
456	20231030	125800	94184120	9500	9500	9500	9500	0
457	20231030	125700	94184120	9500	9500	9500	9500	0
458	20231030	125600	94184120	9500	9500	9500	9500	0
459	20231030	125500	94184120	9500	9500	9500	9500	0
460	20231030	125400	94184120	9500	9500	9500	9500	0
461	20231030	125300	94184120	9500	9500	9500	9500	0
462	20231030	125200	94184120	9500	9500	9500	9500	0
463	20231030	125100	94184120	9500	9500	9500	9500	15
464	20231030	125000	94041620	9430	9430	9430	9430	0
465	20231030	124900	94041620	9430	9430	9430	9430	0
466	20231030	124800	94041620	9430	9430	9430	9430	0
467	20231030	124700	94041620	9430	9440	9440	9430	135
468	20231030	124600	92768000	9430	9430	9430	9430	0
469	20231030	124500	92768000	9430	9430	9430	9430	0
470	20231030	124400	92768000	9430	9430	9430	9430	0
471	20231030	124300	92768000	9430	9430	9430	9430	5
472	20231030	124200	92720850	9500	9450	9500	9450	100
473	20231030	124100	91774100	9450	9450	9450	9450	0
474	20231030	124000	91774100	9450	9450	9450	9450	0
475	20231030	123900	91774100	9450	9450	9450	9450	2
476	20231030	123800	91755200	9450	9450	9450	9450	0
477	20231030	123700	91755200	9450	9450	9450	9450	0
478	20231030	123600	91755200	9450	9450	9450	9450	227
479	20231030	123500	89610050	9450	9450	9450	9450	10
480	20231030	123400	89515550	9440	9420	9440	9420	46
481	20231030	123300	89081810	9420	9420	9420	9420	18
482	20231030	123200	88912250	9410	9410	9410	9410	0
483	20231030	123100	88912250	9410	9410	9410	9410	0
484	20231030	123000	88912250	9410	9410	9410	9410	0
485	20231030	122900	88912250	9410	9420	9420	9410	6
486	20231030	122800	88855740	9420	9420	9420	9420	100
487	20231030	122700	87913740	9420	9420	9420	9420	0
488	20231030	122600	87913740	9420	9420	9420	9420	0
489	20231030	122500	87913740	9420	9420	9420	9420	0
490	20231030	122400	87913740	9420	9420	9420	9420	0
491	20231030	122300	87913740	9420	9420	9420	9420	0
492	20231030	122200	87913740	9420	9420	9420	9420	1
493	20231030	122100	87904320	9420	9420	9420	9420	0
494	20231030	122000	87904320	9420	9430	9430	9420	5
495	20231030	121900	87857190	9420	9420	9420	9420	0
496	20231030	121800	87857190	9420	9420	9420	9420	0
497	20231030	121700	87857190	9420	9420	9420	9420	20
498	20231030	121600	87668790	9420	9420	9420	9420	0
499	20231030	121500	87668790	9420	9420	9420	9420	0
500	20231030	121400	87668790	9420	9420	9420	9420	0
501	20231030	121300	87668790	9420	9420	9420	9420	0
502	20231030	121200	87668790	9420	9420	9420	9420	2
503	20231030	121100	87649950	9420	9420	9420	9420	0
504	20231030	121000	87649950	9420	9420	9420	9420	0
505	20231030	120900	87649950	9420	9420	9420	9420	0
506	20231030	120800	87649950	9420	9420	9420	9420	0
507	20231030	120700	87649950	9420	9420	9420	9420	68
508	20231030	120600	87009390	9440	9440	9440	9440	0
509	20231030	120500	87009390	9440	9440	9440	9440	0
510	20231030	120400	87009390	9440	9440	9440	9440	0
511	20231030	120300	87009390	9440	9440	9440	9440	1
512	20231030	120200	86999950	9420	9420	9420	9420	0
513	20231030	120100	86999950	9420	9420	9420	9420	0
514	20231030	120000	86999950	9420	9420	9420	9420	0
515	20231030	115900	86999950	9420	9420	9420	9420	0
516	20231030	115800	86999950	9420	9420	9420	9420	0
517	20231030	115700	86999950	9420	9420	9420	9420	0
518	20231030	115600	86999950	9420	9420	9420	9420	0
519	20231030	115500	86999950	9420	9420	9420	9420	0
520	20231030	115400	86999950	9420	9420	9420	9420	0
521	20231030	115300	86999950	9420	9420	9420	9420	15
522	20231030	115200	86858650	9420	9420	9420	9420	0
523	20231030	115100	86858650	9420	9420	9420	9420	0
524	20231030	115000	86858650	9420	9420	9420	9420	108
525	20231030	114900	85841290	9450	9450	9450	9450	0
526	20231030	114800	85841290	9450	9450	9450	9450	1
527	20231030	114700	85831840	9440	9440	9440	9440	40
528	20231030	114600	85454240	9440	9440	9440	9440	0
529	20231030	114500	85454240	9440	9440	9440	9440	0
530	20231030	114400	85454240	9440	9440	9440	9440	0
531	20231030	114300	85454240	9440	9440	9440	9440	0
532	20231030	114200	85454240	9440	9440	9440	9440	12
533	20231030	114100	85340960	9440	9440	9440	9440	0
534	20231030	114000	85340960	9440	9440	9440	9440	0
535	20231030	113900	85340960	9440	9440	9440	9440	0
536	20231030	113800	85340960	9440	9440	9440	9440	0
537	20231030	113700	85340960	9440	9440	9440	9440	0
538	20231030	113600	85340960	9440	9440	9440	9440	0
539	20231030	113500	85340960	9440	9440	9440	9440	0
540	20231030	113400	85340960	9440	9440	9440	9440	0
541	20231030	113300	85340960	9440	9390	9440	9390	8
542	20231030	113200	85265790	9440	9440	9440	9440	2
543	20231030	113100	85246910	9390	9390	9390	9390	0
544	20231030	113000	85246910	9390	9390	9390	9390	0
545	20231030	112900	85246910	9390	9390	9390	9390	0
546	20231030	112800	85246910	9390	9390	9390	9390	0
547	20231030	112700	85246910	9390	9390	9390	9390	0
548	20231030	112600	85246910	9390	9390	9390	9390	0
549	20231030	112500	85246910	9390	9390	9390	9390	0
550	20231030	112400	85246910	9390	9390	9390	9390	0
551	20231030	112300	85246910	9390	9390	9390	9390	0
552	20231030	112200	85246910	9390	9390	9390	9390	0
553	20231030	112100	85246910	9390	9390	9390	9390	1
554	20231030	112000	85237520	9380	9410	9410	9380	54
555	20231030	111900	84730760	9440	9440	9450	9440	11
556	20231030	111800	84626890	9450	9450	9450	9450	0
557	20231030	111700	84626890	9450	9450	9450	9450	0
558	20231030	111600	84626890	9450	9450	9450	9450	0
559	20231030	111500	84626890	9450	9450	9450	9450	0
560	20231030	111400	84626890	9450	9450	9450	9450	0
561	20231030	111300	84626890	9450	9450	9450	9450	0
562	20231030	111200	84626890	9450	9450	9450	9450	0
563	20231030	111100	84626890	9450	9450	9450	9450	0
564	20231030	111000	84626890	9450	9450	9450	9450	0
565	20231030	110900	84626890	9450	9450	9450	9450	0
566	20231030	110800	84626890	9450	9450	9450	9450	0
567	20231030	110700	84626890	9450	9450	9450	9450	0
568	20231030	110600	84626890	9450	9440	9450	9440	4
569	20231030	110500	84589120	9410	9410	9410	9410	0
570	20231030	110400	84589120	9410	9410	9410	9410	0
571	20231030	110300	84589120	9410	9410	9410	9410	0
572	20231030	110200	84589120	9410	9410	9410	9410	1
573	20231030	110100	84579710	9440	9440	9440	9440	0
574	20231030	110000	84579710	9440	9440	9440	9440	0
575	20231030	105900	84579710	9440	9440	9440	9440	0
576	20231030	105800	84579710	9440	9440	9440	9440	0
577	20231030	105700	84579710	9440	9440	9440	9440	2
578	20231030	105600	84560830	9440	9440	9440	9440	1
579	20231030	105500	84551390	9340	9340	9340	9340	0
580	20231030	105400	84551390	9340	9340	9340	9340	0
581	20231030	105300	84551390	9340	9340	9340	9340	0
582	20231030	105200	84551390	9340	9410	9410	9340	577
583	20231030	105100	79152290	9450	9450	9450	9450	0
584	20231030	105000	79152290	9450	9440	9450	9440	16
585	20231030	104900	79001200	9440	9440	9440	9440	0
586	20231030	104800	79001200	9440	9440	9440	9440	0
587	20231030	104700	79001200	9440	9440	9440	9440	0
588	20231030	104600	79001200	9440	9440	9440	9440	0
589	20231030	104500	79001200	9440	9440	9440	9440	0
590	20231030	104400	79001200	9440	9440	9440	9440	0
591	20231030	104300	79001200	9440	9440	9440	9440	1
592	20231030	104200	78991760	9450	9450	9450	9450	0
593	20231030	104100	78991760	9450	9450	9450	9450	0
594	20231030	104000	78991760	9450	9450	9450	9450	0
595	20231030	103900	78991760	9450	9450	9450	9450	42
596	20231030	103800	78594860	9450	9450	9450	9450	0
597	20231030	103700	78594860	9450	9450	9450	9450	0
598	20231030	103600	78594860	9450	9450	9450	9450	0
599	20231030	103500	78594860	9450	9450	9450	9450	0
600	20231030	103400	78594860	9450	9450	9450	9450	0
601	20231030	103300	78594860	9450	9450	9450	9450	8
602	20231030	103200	78519260	9450	9450	9450	9450	0
603	20231030	103100	78519260	9450	9450	9450	9450	0
604	20231030	103000	78519260	9450	9450	9450	9450	0
605	20231030	102900	78519260	9450	9450	9450	9450	0
606	20231030	102800	78519260	9450	9450	9450	9450	1
607	20231030	102700	78509810	9460	9460	9460	9460	0
608	20231030	102600	78509810	9460	9450	9460	9450	2
609	20231030	102500	78490900	9380	9380	9380	9380	0
610	20231030	102400	78490900	9380	9380	9380	9380	10
611	20231030	102300	78397100	9430	9430	9430	9430	0
612	20231030	102200	78397100	9430	9430	9430	9430	0
613	20231030	102100	78397100	9430	9430	9430	9430	0
614	20231030	102000	78397100	9430	9430	9430	9430	0
615	20231030	101900	78397100	9430	9430	9430	9430	9
616	20231030	101800	78312230	9460	9420	9460	9420	42
617	20231030	101700	77916260	9430	9430	9430	9430	0
618	20231030	101600	77916260	9430	9430	9430	9430	0
619	20231030	101500	77916260	9430	9430	9430	9430	0
620	20231030	101400	77916260	9430	9430	9430	9430	0
621	20231030	101300	77916260	9430	9430	9430	9430	0
622	20231030	101200	77916260	9430	9430	9430	9430	0
623	20231030	101100	77916260	9430	9430	9430	9430	0
624	20231030	101000	77916260	9430	9430	9430	9430	0
625	20231030	100900	77916260	9430	9430	9430	9430	0
626	20231030	100800	77916260	9430	9430	9430	9430	0
627	20231030	100700	77916260	9430	9420	9430	9420	10
628	20231030	100600	77821970	9420	9420	9420	9420	0
629	20231030	100500	77821970	9420	9420	9420	9420	0
630	20231030	100400	77821970	9420	9420	9420	9420	0
631	20231030	100300	77821970	9420	9420	9420	9420	0
632	20231030	100200	77821970	9420	9420	9420	9420	0
633	20231030	100100	77821970	9420	9420	9420	9420	1
634	20231030	100000	77812550	9350	9350	9350	9350	0
635	20231030	095900	77812550	9350	9350	9350	9350	286
636	20231030	095800	75138450	9430	9430	9430	9430	0
637	20231030	095700	75138450	9430	9390	9430	9390	30
638	20231030	095600	74855970	9390	9380	9390	9380	11
639	20231030	095500	74752780	9380	9380	9380	9380	0
640	20231030	095400	74752780	9380	9380	9380	9380	0
641	20231030	095300	74752780	9380	9380	9380	9380	1
642	20231030	095200	74743400	9300	9310	9310	9300	150
643	20231030	095100	73348260	9390	9390	9390	9390	1
644	20231030	095000	73338870	9390	9390	9390	9390	16
645	20231030	094900	73188630	9340	9340	9340	9340	0
646	20231030	094800	73188630	9340	9340	9340	9340	0
647	20231030	094700	73188630	9340	9340	9340	9340	170
648	20231030	094600	71600830	9410	9410	9410	9410	0
649	20231030	094500	71600830	9410	9410	9410	9410	0
650	20231030	094400	71600830	9410	9410	9410	9410	0
651	20231030	094300	71600830	9410	9410	9410	9410	300
652	20231030	094200	68777830	9410	9410	9410	9410	1
653	20231030	094100	68768420	9410	9410	9410	9410	1
654	20231030	094000	68759010	9410	9410	9410	9410	0
655	20231030	093900	68759010	9410	9410	9410	9410	0
656	20231030	093800	68759010	9410	9410	9410	9410	0
657	20231030	093700	68759010	9410	9410	9410	9410	2
658	20231030	093600	68740190	9340	9340	9340	9340	13
659	20231030	093500	68618770	9400	9430	9430	9400	22
660	20231030	093400	68411720	9430	9390	9430	9390	4
661	20231030	093300	68374120	9340	9390	9390	9340	133
662	20231030	093200	67131780	9340	9360	9360	9340	653
663	20231030	093100	61027940	9370	9370	9370	9370	28
664	20231030	093000	60765580	9370	9370	9370	9370	0
665	20231030	092900	60765580	9370	9370	9370	9370	0
666	20231030	092800	60765580	9370	9400	9400	9370	115
667	20231030	092700	59687930	9430	9430	9430	9420	6
668	20231030	092600	59631360	9430	9430	9430	9430	0
669	20231030	092500	59631360	9430	9430	9430	9430	0
670	20231030	092400	59631360	9430	9430	9430	9430	19
671	20231030	092300	59452190	9430	9430	9430	9430	0
672	20231030	092200	59452190	9430	9430	9430	9430	0
673	20231030	092100	59452190	9430	9430	9430	9430	0
674	20231030	092000	59452190	9430	9430	9430	9430	0
675	20231030	091900	59452190	9430	9340	9430	9340	2
676	20231030	091800	59433420	9430	9430	9430	9430	1
677	20231030	091700	59423990	9320	9310	9320	9310	75
678	20231030	091600	58725030	9320	9320	9320	9320	0
679	20231030	091500	58725030	9320	9320	9320	9320	2
680	20231030	091400	58706390	9250	9320	9320	9250	201
681	20231030	091300	56847000	9250	9250	9310	9250	559
682	20231030	091200	51646240	9310	9310	9310	9310	0
683	20231030	091100	51646240	9310	9310	9310	9310	21
684	20231030	091000	51450730	9240	9260	9310	9240	1022
685	20231030	090900	41997690	9260	9280	9280	9260	730
686	20231030	090800	35226570	9280	9320	9320	9280	74
687	20231030	090700	34538390	9320	9340	9340	9310	663
688	20231030	090600	28348060	9350	9410	9410	9350	203
689	20231030	090500	26439190	9500	9500	9500	9500	0
690	20231030	090400	26439190	9500	9490	9500	9490	11
691	20231030	090300	26334780	9400	9400	9400	9330	304
692	20231030	090200	23484270	9400	9350	9400	9330	1587
693	20231030	090100	8660370	9370	9510	9510	9350	683
694	20231030	090000	2239370	9560	9570	9570	9560	234