KissMeData/381970/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	212000	759379280	9660	9660	9660	9660	3694
3	20231030	211900	759379280	9660	9660	9660	9660	0
4	20231030	211800	759379280	9660	9660	9660	9660	0
5	20231030	211700	759379280	9660	9660	9660	9660	0
6	20231030	211600	759379280	9660	9660	9660	9660	0
7	20231030	211500	759379280	9660	9660	9660	9660	0
8	20231030	211400	759379280	9660	9660	9660	9660	0
9	20231030	211300	759379280	9660	9660	9660	9660	0
10	20231030	211200	759379280	9660	9660	9660	9660	0
11	20231030	211100	759379280	9660	9660	9660	9660	0
12	20231030	211000	759379280	9660	9660	9660	9660	0
13	20231030	210900	759379280	9660	9660	9660	9660	0
14	20231030	210800	759379280	9660	9660	9660	9660	0
15	20231030	210700	759379280	9660	9660	9660	9660	0
16	20231030	210600	759379280	9660	9660	9660	9660	0
17	20231030	210500	759379280	9660	9660	9660	9660	0
18	20231030	210400	759379280	9660	9660	9660	9660	0
19	20231030	210300	759379280	9660	9660	9660	9660	0
20	20231030	210200	759379280	9660	9660	9660	9660	0
21	20231030	210100	759379280	9660	9660	9660	9660	0
22	20231030	210000	759379280	9660	9660	9660	9660	0
23	20231030	205900	759379280	9660	9660	9660	9660	0
24	20231030	205800	759379280	9660	9660	9660	9660	0
25	20231030	205700	759379280	9660	9660	9660	9660	0
26	20231030	205600	759379280	9660	9660	9660	9660	0
27	20231030	205500	759379280	9660	9660	9660	9660	0
28	20231030	205400	759379280	9660	9660	9660	9660	0
29	20231030	205300	759379280	9660	9660	9660	9660	0
30	20231030	205200	759379280	9660	9660	9660	9660	0
31	20231030	205100	759379280	9660	9660	9660	9660	0
32	20231030	205000	759379280	9660	9660	9660	9660	3694
33	20231030	204900	759379280	9660	9660	9660	9660	0
34	20231030	204800	759379280	9660	9660	9660	9660	0
35	20231030	204700	759379280	9660	9660	9660	9660	0
36	20231030	204600	759379280	9660	9660	9660	9660	0
37	20231030	204500	759379280	9660	9660	9660	9660	0
38	20231030	204400	759379280	9660	9660	9660	9660	0
39	20231030	204300	759379280	9660	9660	9660	9660	0
40	20231030	204200	759379280	9660	9660	9660	9660	0
41	20231030	204100	759379280	9660	9660	9660	9660	0
42	20231030	204000	759379280	9660	9660	9660	9660	0
43	20231030	203900	759379280	9660	9660	9660	9660	0
44	20231030	203800	759379280	9660	9660	9660	9660	0
45	20231030	203700	759379280	9660	9660	9660	9660	0
46	20231030	203600	759379280	9660	9660	9660	9660	0
47	20231030	203500	759379280	9660	9660	9660	9660	0
48	20231030	203400	759379280	9660	9660	9660	9660	0
49	20231030	203300	759379280	9660	9660	9660	9660	0
50	20231030	203200	759379280	9660	9660	9660	9660	0
51	20231030	203100	759379280	9660	9660	9660	9660	0
52	20231030	203000	759379280	9660	9660	9660	9660	0
53	20231030	202900	759379280	9660	9660	9660	9660	0
54	20231030	202800	759379280	9660	9660	9660	9660	0
55	20231030	202700	759379280	9660	9660	9660	9660	0
56	20231030	202600	759379280	9660	9660	9660	9660	0
57	20231030	202500	759379280	9660	9660	9660	9660	0
58	20231030	202400	759379280	9660	9660	9660	9660	0
59	20231030	202300	759379280	9660	9660	9660	9660	0
60	20231030	202200	759379280	9660	9660	9660	9660	0
61	20231030	202100	759379280	9660	9660	9660	9660	0
62	20231030	202000	759379280	9660	9660	9660	9660	3694
63	20231030	201900	759379280	9660	9660	9660	9660	0
64	20231030	201800	759379280	9660	9660	9660	9660	0
65	20231030	201700	759379280	9660	9660	9660	9660	0
66	20231030	201600	759379280	9660	9660	9660	9660	0
67	20231030	201500	759379280	9660	9660	9660	9660	0
68	20231030	201400	759379280	9660	9660	9660	9660	0
69	20231030	201300	759379280	9660	9660	9660	9660	0
70	20231030	201200	759379280	9660	9660	9660	9660	0
71	20231030	201100	759379280	9660	9660	9660	9660	0
72	20231030	201000	759379280	9660	9660	9660	9660	0
73	20231030	200900	759379280	9660	9660	9660	9660	0
74	20231030	200800	759379280	9660	9660	9660	9660	0
75	20231030	200700	759379280	9660	9660	9660	9660	0
76	20231030	200600	759379280	9660	9660	9660	9660	0
77	20231030	200500	759379280	9660	9660	9660	9660	0
78	20231030	200400	759379280	9660	9660	9660	9660	0
79	20231030	200300	759379280	9660	9660	9660	9660	0
80	20231030	200200	759379280	9660	9660	9660	9660	0
81	20231030	200100	759379280	9660	9660	9660	9660	0
82	20231030	200000	759379280	9660	9660	9660	9660	0
83	20231030	195900	759379280	9660	9660	9660	9660	0
84	20231030	195800	759379280	9660	9660	9660	9660	0
85	20231030	195700	759379280	9660	9660	9660	9660	0
86	20231030	195600	759379280	9660	9660	9660	9660	0
87	20231030	195500	759379280	9660	9660	9660	9660	0
88	20231030	195400	759379280	9660	9660	9660	9660	0
89	20231030	195300	759379280	9660	9660	9660	9660	0
90	20231030	195200	759379280	9660	9660	9660	9660	0
91	20231030	195100	759379280	9660	9660	9660	9660	0
92	20231030	195000	759379280	9660	9660	9660	9660	3694
93	20231030	194900	759379280	9660	9660	9660	9660	0
94	20231030	194800	759379280	9660	9660	9660	9660	0
95	20231030	194700	759379280	9660	9660	9660	9660	0
96	20231030	194600	759379280	9660	9660	9660	9660	0
97	20231030	194500	759379280	9660	9660	9660	9660	0
98	20231030	194400	759379280	9660	9660	9660	9660	0
99	20231030	194300	759379280	9660	9660	9660	9660	0
100	20231030	194200	759379280	9660	9660	9660	9660	0
101	20231030	194100	759379280	9660	9660	9660	9660	0
102	20231030	194000	759379280	9660	9660	9660	9660	0
103	20231030	193900	759379280	9660	9660	9660	9660	0
104	20231030	193800	759379280	9660	9660	9660	9660	0
105	20231030	193700	759379280	9660	9660	9660	9660	0
106	20231030	193600	759379280	9660	9660	9660	9660	0
107	20231030	193500	759379280	9660	9660	9660	9660	0
108	20231030	193400	759379280	9660	9660	9660	9660	0
109	20231030	193300	759379280	9660	9660	9660	9660	0
110	20231030	193200	759379280	9660	9660	9660	9660	0
111	20231030	193100	759379280	9660	9660	9660	9660	0
112	20231030	193000	759379280	9660	9660	9660	9660	0
113	20231030	192900	759379280	9660	9660	9660	9660	0
114	20231030	192800	759379280	9660	9660	9660	9660	0
115	20231030	192700	759379280	9660	9660	9660	9660	0
116	20231030	192600	759379280	9660	9660	9660	9660	0
117	20231030	192500	759379280	9660	9660	9660	9660	0
118	20231030	192400	759379280	9660	9660	9660	9660	0
119	20231030	192300	759379280	9660	9660	9660	9660	0
120	20231030	192200	759379280	9660	9660	9660	9660	0
121	20231030	192100	759379280	9660	9660	9660	9660	0
122	20231030	192000	759379280	9660	9660	9660	9660	3694
123	20231030	191900	759379280	9660	9660	9660	9660	0
124	20231030	191800	759379280	9660	9660	9660	9660	0
125	20231030	191700	759379280	9660	9660	9660	9660	0
126	20231030	191600	759379280	9660	9660	9660	9660	0
127	20231030	191500	759379280	9660	9660	9660	9660	0
128	20231030	191400	759379280	9660	9660	9660	9660	0
129	20231030	191300	759379280	9660	9660	9660	9660	0
130	20231030	191200	759379280	9660	9660	9660	9660	0
131	20231030	191100	759379280	9660	9660	9660	9660	0
132	20231030	191000	759379280	9660	9660	9660	9660	0
133	20231030	190900	759379280	9660	9660	9660	9660	0
134	20231030	190800	759379280	9660	9660	9660	9660	0
135	20231030	190700	759379280	9660	9660	9660	9660	0
136	20231030	190600	759379280	9660	9660	9660	9660	0
137	20231030	190500	759379280	9660	9660	9660	9660	0
138	20231030	190400	759379280	9660	9660	9660	9660	0
139	20231030	190300	759379280	9660	9660	9660	9660	0
140	20231030	190200	759379280	9660	9660	9660	9660	0
141	20231030	190100	759379280	9660	9660	9660	9660	0
142	20231030	190000	759379280	9660	9660	9660	9660	0
143	20231030	185900	759379280	9660	9660	9660	9660	0
144	20231030	185800	759379280	9660	9660	9660	9660	0
145	20231030	185700	759379280	9660	9660	9660	9660	0
146	20231030	185600	759379280	9660	9660	9660	9660	0
147	20231030	185500	759379280	9660	9660	9660	9660	0
148	20231030	185400	759379280	9660	9660	9660	9660	0
149	20231030	185300	759379280	9660	9660	9660	9660	0
150	20231030	185200	759379280	9660	9660	9660	9660	0
151	20231030	185100	759379280	9660	9660	9660	9660	0
152	20231030	185000	759379280	9660	9660	9660	9660	3694
153	20231030	184900	759379280	9660	9660	9660	9660	0
154	20231030	184800	759379280	9660	9660	9660	9660	0
155	20231030	184700	759379280	9660	9660	9660	9660	0
156	20231030	184600	759379280	9660	9660	9660	9660	0
157	20231030	184500	759379280	9660	9660	9660	9660	0
158	20231030	184400	759379280	9660	9660	9660	9660	0
159	20231030	184300	759379280	9660	9660	9660	9660	0
160	20231030	184200	759379280	9660	9660	9660	9660	0
161	20231030	184100	759379280	9660	9660	9660	9660	0
162	20231030	184000	759379280	9660	9660	9660	9660	0
163	20231030	183900	759379280	9660	9660	9660	9660	0
164	20231030	183800	759379280	9660	9660	9660	9660	0
165	20231030	183700	759379280	9660	9660	9660	9660	0
166	20231030	183600	759379280	9660	9660	9660	9660	0
167	20231030	183500	759379280	9660	9660	9660	9660	0
168	20231030	183400	759379280	9660	9660	9660	9660	0
169	20231030	183300	759379280	9660	9660	9660	9660	0
170	20231030	183200	759379280	9660	9660	9660	9660	0
171	20231030	183100	759379280	9660	9660	9660	9660	0
172	20231030	183000	759379280	9660	9660	9660	9660	0
173	20231030	182900	759379280	9660	9660	9660	9660	0
174	20231030	182800	759379280	9660	9660	9660	9660	0
175	20231030	182700	759379280	9660	9660	9660	9660	0
176	20231030	182600	759379280	9660	9660	9660	9660	0
177	20231030	182500	759379280	9660	9660	9660	9660	0
178	20231030	182400	759379280	9660	9660	9660	9660	0
179	20231030	182300	759379280	9660	9660	9660	9660	0
180	20231030	182200	759379280	9660	9660	9660	9660	0
181	20231030	182100	759379280	9660	9660	9660	9660	0
182	20231030	182000	759379280	9660	9660	9660	9660	3694
183	20231030	181900	759379280	9660	9660	9660	9660	0
184	20231030	181800	759379280	9660	9660	9660	9660	0
185	20231030	181700	759379280	9660	9660	9660	9660	0
186	20231030	181600	759379280	9660	9660	9660	9660	0
187	20231030	181500	759379280	9660	9660	9660	9660	0
188	20231030	181400	759379280	9660	9660	9660	9660	0
189	20231030	181300	759379280	9660	9660	9660	9660	0
190	20231030	181200	759379280	9660	9660	9660	9660	0
191	20231030	181100	759379280	9660	9660	9660	9660	0
192	20231030	181000	759379280	9660	9660	9660	9660	0
193	20231030	180900	759379280	9660	9660	9660	9660	0
194	20231030	180800	759379280	9660	9660	9660	9660	0
195	20231030	180700	759379280	9660	9660	9660	9660	0
196	20231030	180600	759379280	9660	9660	9660	9660	0
197	20231030	180500	759379280	9660	9660	9660	9660	0
198	20231030	180400	759379280	9660	9660	9660	9660	0
199	20231030	180300	759379280	9660	9660	9660	9660	0
200	20231030	180200	759379280	9660	9660	9660	9660	0
201	20231030	180100	759379280	9660	9660	9660	9660	0
202	20231030	180000	759379280	9660	9660	9660	9660	0
203	20231030	175900	759379280	9660	9660	9660	9660	0
204	20231030	175800	759379280	9660	9660	9660	9660	0
205	20231030	175700	759379280	9660	9660	9660	9660	0
206	20231030	175600	759379280	9660	9660	9660	9660	0
207	20231030	175500	759379280	9660	9660	9660	9660	0
208	20231030	175400	759379280	9660	9660	9660	9660	0
209	20231030	175300	759379280	9660	9660	9660	9660	0
210	20231030	175200	759379280	9660	9660	9660	9660	0
211	20231030	175100	759379280	9660	9660	9660	9660	0
212	20231030	175000	759379280	9660	9660	9660	9660	3694
213	20231030	174900	759379280	9660	9660	9660	9660	0
214	20231030	174800	759379280	9660	9660	9660	9660	0
215	20231030	174700	759379280	9660	9660	9660	9660	0
216	20231030	174600	759379280	9660	9660	9660	9660	0
217	20231030	174500	759379280	9660	9660	9660	9660	0
218	20231030	174400	759379280	9660	9660	9660	9660	0
219	20231030	174300	759379280	9660	9660	9660	9660	0
220	20231030	174200	759379280	9660	9660	9660	9660	0
221	20231030	174100	759379280	9660	9660	9660	9660	0
222	20231030	174000	759379280	9660	9660	9660	9660	0
223	20231030	173900	759379280	9660	9660	9660	9660	0
224	20231030	173800	759379280	9660	9660	9660	9660	0
225	20231030	173700	759379280	9660	9660	9660	9660	0
226	20231030	173600	759379280	9660	9660	9660	9660	0
227	20231030	173500	759379280	9660	9660	9660	9660	0
228	20231030	173400	759379280	9660	9660	9660	9660	0
229	20231030	173300	759379280	9660	9660	9660	9660	0
230	20231030	173200	759379280	9660	9660	9660	9660	0
231	20231030	173100	759379280	9660	9660	9660	9660	0
232	20231030	173000	759379280	9660	9660	9660	9660	0
233	20231030	172900	759379280	9660	9660	9660	9660	0
234	20231030	172800	759379280	9660	9660	9660	9660	0
235	20231030	172700	759379280	9660	9660	9660	9660	0
236	20231030	172600	759379280	9660	9660	9660	9660	0
237	20231030	172500	759379280	9660	9660	9660	9660	0
238	20231030	172400	759379280	9660	9660	9660	9660	0
239	20231030	172300	759379280	9660	9660	9660	9660	0
240	20231030	172200	759379280	9660	9660	9660	9660	0
241	20231030	172100	759379280	9660	9660	9660	9660	0
242	20231030	172000	759379280	9660	9660	9660	9660	3694
243	20231030	171900	759379280	9660	9660	9660	9660	0
244	20231030	171800	759379280	9660	9660	9660	9660	0
245	20231030	171700	759379280	9660	9660	9660	9660	0
246	20231030	171600	759379280	9660	9660	9660	9660	0
247	20231030	171500	759379280	9660	9660	9660	9660	0
248	20231030	171400	759379280	9660	9660	9660	9660	0
249	20231030	171300	759379280	9660	9660	9660	9660	0
250	20231030	171200	759379280	9660	9660	9660	9660	0
251	20231030	171100	759379280	9660	9660	9660	9660	0
252	20231030	171000	759379280	9660	9660	9660	9660	0
253	20231030	170900	759379280	9660	9660	9660	9660	0
254	20231030	170800	759379280	9660	9660	9660	9660	0
255	20231030	170700	759379280	9660	9660	9660	9660	0
256	20231030	170600	759379280	9660	9660	9660	9660	0
257	20231030	170500	759379280	9660	9660	9660	9660	0
258	20231030	170400	759379280	9660	9660	9660	9660	0
259	20231030	170300	759379280	9660	9660	9660	9660	0
260	20231030	170200	759379280	9660	9660	9660	9660	0
261	20231030	170100	759379280	9660	9660	9660	9660	0
262	20231030	170000	759379280	9660	9660	9660	9660	0
263	20231030	165900	759379280	9660	9660	9660	9660	0
264	20231030	165800	759379280	9660	9660	9660	9660	0
265	20231030	165700	759379280	9660	9660	9660	9660	0
266	20231030	165600	759379280	9660	9660	9660	9660	0
267	20231030	165500	759379280	9660	9660	9660	9660	0
268	20231030	165400	759379280	9660	9660	9660	9660	0
269	20231030	165300	759379280	9660	9660	9660	9660	0
270	20231030	165200	759379280	9660	9660	9660	9660	0
271	20231030	165100	759379280	9660	9660	9660	9660	0
272	20231030	165000	759379280	9660	9660	9660	9660	3694
273	20231030	164900	759379280	9660	9660	9660	9660	0
274	20231030	164800	759379280	9660	9660	9660	9660	0
275	20231030	164700	759379280	9660	9660	9660	9660	0
276	20231030	164600	759379280	9660	9660	9660	9660	0
277	20231030	164500	759379280	9660	9660	9660	9660	0
278	20231030	164400	759379280	9660	9660	9660	9660	0
279	20231030	164300	759379280	9660	9660	9660	9660	0
280	20231030	164200	759379280	9660	9660	9660	9660	0
281	20231030	164100	759379280	9660	9660	9660	9660	0
282	20231030	164000	759379280	9660	9660	9660	9660	0
283	20231030	163900	759379280	9660	9660	9660	9660	0
284	20231030	163800	759379280	9660	9660	9660	9660	0
285	20231030	163700	759379280	9660	9660	9660	9660	0
286	20231030	163600	759379280	9660	9660	9660	9660	0
287	20231030	163500	759379280	9660	9660	9660	9660	0
288	20231030	163400	759379280	9660	9660	9660	9660	0
289	20231030	163300	759379280	9660	9660	9660	9660	0
290	20231030	163200	759379280	9660	9660	9660	9660	0
291	20231030	163100	759379280	9660	9660	9660	9660	0
292	20231030	163000	759379280	9660	9660	9660	9660	0
293	20231030	162900	759379280	9660	9660	9660	9660	0
294	20231030	162800	759379280	9660	9660	9660	9660	0
295	20231030	162700	759379280	9660	9660	9660	9660	0
296	20231030	162600	759379280	9660	9660	9660	9660	0
297	20231030	162500	759379280	9660	9660	9660	9660	0
298	20231030	162400	759379280	9660	9660	9660	9660	0
299	20231030	162300	759379280	9660	9660	9660	9660	0
300	20231030	162200	759379280	9660	9660	9660	9660	0
301	20231030	162100	759379280	9660	9660	9660	9660	0
302	20231030	162000	759379280	9660	9660	9660	9660	3694
303	20231030	161900	759379280	9660	9660	9660	9660	0
304	20231030	161800	759379280	9660	9660	9660	9660	0
305	20231030	161700	759379280	9660	9660	9660	9660	0
306	20231030	161600	759379280	9660	9660	9660	9660	0
307	20231030	161500	759379280	9660	9660	9660	9660	0
308	20231030	161400	759379280	9660	9660	9660	9660	0
309	20231030	161300	759379280	9660	9660	9660	9660	0
310	20231030	161200	759379280	9660	9660	9660	9660	0
311	20231030	161100	759379280	9660	9660	9660	9660	0
312	20231030	161000	759379280	9660	9660	9660	9660	0
313	20231030	160900	759379280	9660	9660	9660	9660	0
314	20231030	160800	759379280	9660	9660	9660	9660	0
315	20231030	160700	759379280	9660	9660	9660	9660	0
316	20231030	160600	759379280	9660	9660	9660	9660	0
317	20231030	160500	759379280	9660	9660	9660	9660	0
318	20231030	160400	759379280	9660	9660	9660	9660	0
319	20231030	160300	759379280	9660	9660	9660	9660	0
320	20231030	160200	759379280	9660	9660	9660	9660	0
321	20231030	160100	759379280	9660	9660	9660	9660	0
322	20231030	160000	759379280	9660	9660	9660	9660	0
323	20231030	155900	759379280	9660	9660	9660	9660	0
324	20231030	155800	759379280	9660	9660	9660	9660	0
325	20231030	155700	759379280	9660	9660	9660	9660	0
326	20231030	155600	759379280	9660	9660	9660	9660	0
327	20231030	155500	759379280	9660	9660	9660	9660	0
328	20231030	155400	759379280	9660	9660	9660	9660	0
329	20231030	155300	759379280	9660	9660	9660	9660	0
330	20231030	155200	759379280	9660	9660	9660	9660	0
331	20231030	155100	759379280	9660	9660	9660	9660	0
332	20231030	155000	759379280	9660	9660	9660	9660	3694
333	20231030	154900	759379280	9660	9660	9660	9660	0
334	20231030	154800	759379280	9660	9660	9660	9660	0
335	20231030	154700	759379280	9660	9660	9660	9660	0
336	20231030	154600	759379280	9660	9660	9660	9660	0
337	20231030	154500	759379280	9660	9660	9660	9660	0
338	20231030	154400	759379280	9660	9660	9660	9660	0
339	20231030	154300	759379280	9660	9660	9660	9660	0
340	20231030	154200	759379280	9660	9660	9660	9660	0
341	20231030	154100	759379280	9660	9660	9660	9660	0
342	20231030	154000	759379280	9660	9660	9660	9660	0
343	20231030	153900	759379280	9660	9660	9660	9660	0
344	20231030	153800	759379280	9660	9660	9660	9660	0
345	20231030	153700	759379280	9660	9660	9660	9660	0
346	20231030	153600	759379280	9660	9660	9660	9660	0
347	20231030	153500	759379280	9660	9660	9660	9660	0
348	20231030	153400	759379280	9660	9660	9660	9660	0
349	20231030	153300	759379280	9660	9660	9660	9660	0
350	20231030	153200	759379280	9660	9660	9660	9660	0
351	20231030	153100	759379280	9660	9660	9660	9660	0
352	20231030	153000	759379280	9660	9660	9660	9660	3694
353	20231030	152900	723695240	9660	9660	9660	9660	0
354	20231030	152800	723695240	9660	9660	9660	9660	0
355	20231030	152700	723695240	9660	9660	9660	9660	0
356	20231030	152600	723695240	9660	9660	9660	9660	0
357	20231030	152500	723695240	9660	9660	9660	9660	0
358	20231030	152400	723695240	9660	9660	9660	9660	0
359	20231030	152300	723695240	9660	9660	9660	9660	0
360	20231030	152200	723695240	9660	9660	9660	9660	0
361	20231030	152100	723695240	9660	9660	9660	9660	0
362	20231030	152000	723695240	9660	9660	9660	9660	0
363	20231030	151900	723695240	9660	9650	9660	9650	259
364	20231030	151800	721194680	9660	9650	9660	9650	25
365	20231030	151700	720953380	9620	9650	9650	9620	623
366	20231030	151600	714959430	9640	9630	9640	9630	598
367	20231030	151500	709195350	9630	9640	9640	9630	183
368	20231030	151400	707433050	9640	9640	9640	9640	0
369	20231030	151300	707433050	9640	9640	9650	9640	229
370	20231030	151200	705225480	9620	9630	9630	9620	453
371	20231030	151100	700865450	9650	9660	9660	9650	173
372	20231030	151000	699195990	9660	9620	9660	9620	480
373	20231030	150900	694571310	9620	9650	9660	9620	375
374	20231030	150800	690958010	9660	9660	9660	9650	471
375	20231030	150700	686412050	9660	9660	9660	9660	0
376	20231030	150600	686412050	9660	9670	9670	9660	408
377	20231030	150500	682469690	9660	9670	9670	9660	11
378	20231030	150400	682363420	9670	9670	9670	9660	72
379	20231030	150300	681667880	9670	9670	9670	9670	3
380	20231030	150200	681638870	9670	9650	9670	9650	204
381	20231030	150100	679666750	9660	9660	9660	9660	28
382	20231030	150000	679396270	9660	9660	9660	9660	346
383	20231030	145900	676053910	9660	9660	9660	9650	27
384	20231030	145800	675793200	9670	9670	9670	9670	1
385	20231030	145700	675783530	9660	9660	9670	9660	415
386	20231030	145600	671774610	9670	9670	9670	9660	3
387	20231030	145500	671745610	9660	9670	9670	9660	186
388	20231030	145400	669947250	9660	9660	9660	9660	26
389	20231030	145300	669696090	9670	9660	9670	9660	8
390	20231030	145200	669618790	9660	9670	9670	9660	87
391	20231030	145100	668777760	9660	9650	9660	9650	270
392	20231030	145000	666169820	9660	9650	9660	9650	4
393	20231030	144900	666131190	9660	9670	9670	9660	2
394	20231030	144800	666111860	9670	9660	9670	9660	27
395	20231030	144700	665851030	9670	9660	9670	9660	130
396	20231030	144600	664594420	9660	9670	9670	9660	3
397	20231030	144500	664565420	9670	9650	9670	9650	86
398	20231030	144400	663734610	9670	9670	9670	9670	25
399	20231030	144300	663492860	9670	9670	9670	9660	28
400	20231030	144200	663222360	9670	9660	9670	9660	430
401	20231030	144100	659064530	9660	9670	9670	9660	32
402	20231030	144000	658755390	9660	9660	9660	9660	50
403	20231030	143900	658272390	9660	9660	9670	9660	33
404	20231030	143800	657953560	9670	9670	9670	9670	2
405	20231030	143700	657934220	9660	9660	9660	9660	26
406	20231030	143600	657683060	9670	9660	9670	9660	27
407	20231030	143500	657422230	9670	9670	9670	9670	77
408	20231030	143400	656677640	9660	9670	9670	9660	30
409	20231030	143300	656387800	9660	9650	9660	9650	301
410	20231030	143200	653480400	9660	9660	9660	9660	3
411	20231030	143100	653451420	9650	9660	9660	9650	32
412	20231030	143000	653142580	9660	9660	9660	9660	0
413	20231030	142900	653142580	9660	9660	9660	9650	30
414	20231030	142800	652853040	9660	9670	9670	9660	31
415	20231030	142700	652553570	9670	9650	9670	9650	783
416	20231030	142600	644994820	9640	9650	9650	9640	317
417	20231030	142500	641936380	9640	9640	9650	9640	29
418	20231030	142400	641656810	9650	9650	9650	9650	6
419	20231030	142300	641598910	9640	9640	9640	9640	51
420	20231030	142200	641107270	9650	9650	9650	9640	34
421	20231030	142100	640779490	9650	9650	9650	9640	55
422	20231030	142000	640249260	9650	9660	9660	9650	229
423	20231030	141900	638039400	9650	9650	9650	9650	27
424	20231030	141800	637778850	9660	9650	9660	9650	23
425	20231030	141700	637556870	9650	9650	9650	9650	27
426	20231030	141600	637296320	9640	9650	9660	9640	350
427	20231030	141500	633918810	9650	9650	9650	9650	0
428	20231030	141400	633918810	9650	9640	9650	9640	29
429	20231030	141300	633639230	9650	9640	9650	9640	32
430	20231030	141200	633330700	9650	9650	9650	9640	43
431	20231030	141100	632916050	9630	9640	9640	9630	539
432	20231030	141000	627725420	9640	9640	9650	9640	299
433	20231030	140900	624843050	9630	9650	9650	9630	50
434	20231030	140800	624361250	9650	9640	9650	9640	216
435	20231030	140700	622279000	9640	9640	9640	9640	267
436	20231030	140600	619705120	9640	9650	9650	9640	28
437	20231030	140500	619435190	9640	9650	9650	9640	851
438	20231030	140400	611223930	9660	9660	9660	9660	6
439	20231030	140300	611165970	9650	9660	9660	9650	28
440	20231030	140200	610895760	9660	9650	9660	9650	30
441	20231030	140100	610606250	9650	9650	9660	9650	48
442	20231030	140000	610143040	9640	9640	9650	9640	86
443	20231030	135900	609313440	9640	9640	9640	9640	82
444	20231030	135800	608522960	9640	9640	9640	9640	0
445	20231030	135700	608522960	9640	9640	9640	9640	27
446	20231030	135600	608262680	9650	9640	9650	9640	56
447	20231030	135500	607722560	9640	9640	9640	9640	1
448	20231030	135400	607712920	9640	9650	9650	9640	29
449	20231030	135300	607433350	9650	9650	9650	9650	258
450	20231030	135200	604943650	9650	9650	9650	9650	0
451	20231030	135100	604943650	9650	9650	9650	9640	88
452	20231030	135000	604094720	9640	9640	9640	9640	27
453	20231030	134900	603834440	9650	9650	9650	9650	1
454	20231030	134800	603824790	9640	9640	9640	9640	28
455	20231030	134700	603554870	9640	9640	9640	9640	87
456	20231030	134600	602716190	9650	9650	9650	9650	1
457	20231030	134500	602706540	9660	9660	9660	9660	1
458	20231030	134400	602696880	9660	9650	9660	9650	28
459	20231030	134300	602426670	9650	9640	9650	9640	186
460	20231030	134200	600632800	9660	9660	9660	9660	0
461	20231030	134100	600632800	9660	9640	9660	9640	344
462	20231030	134000	597312910	9640	9640	9640	9640	27
463	20231030	133900	597052630	9640	9630	9640	9630	244
464	20231030	133800	594700480	9640	9640	9640	9640	21
465	20231030	133700	594498040	9630	9630	9650	9630	31
466	20231030	133600	594199490	9630	9640	9640	9630	395
467	20231030	133500	590392700	9640	9630	9640	9630	50
468	20231030	133400	589910890	9630	9630	9630	9630	87
469	20231030	133300	589073080	9630	9630	9630	9630	63
470	20231030	133200	588466390	9640	9640	9640	9640	0
471	20231030	133100	588466390	9640	9640	9640	9640	26
472	20231030	133000	588215750	9640	9640	9640	9640	125
473	20231030	132900	587010750	9640	9640	9640	9640	500
474	20231030	132800	582190750	9650	9650	9660	9650	642
475	20231030	132700	575995400	9660	9670	9670	9660	2
476	20231030	132600	575976070	9650	9660	9660	9650	8
477	20231030	132500	575898820	9660	9660	9660	9660	28
478	20231030	132400	575628340	9660	9660	9660	9660	27
479	20231030	132300	575367520	9660	9660	9660	9660	57
480	20231030	132200	574816900	9660	9650	9660	9650	218
481	20231030	132100	572711770	9650	9650	9650	9650	1
482	20231030	132000	572702120	9650	9650	9650	9650	27
483	20231030	131900	572441570	9660	9660	9660	9660	0
484	20231030	131800	572441570	9660	9660	9660	9660	1
485	20231030	131700	572431910	9660	9670	9670	9660	6
486	20231030	131600	572373920	9660	9660	9660	9650	602
487	20231030	131500	566558870	9640	9640	9640	9640	223
488	20231030	131400	564409150	9630	9630	9630	9630	27
489	20231030	131300	564149140	9640	9630	9640	9630	37
490	20231030	131200	563792730	9630	9630	9630	9630	24
491	20231030	131100	563561610	9630	9640	9640	9630	28
492	20231030	131000	563291960	9630	9630	9630	9630	291
493	20231030	130900	560489630	9630	9630	9630	9630	0
494	20231030	130800	560489630	9630	9640	9640	9630	38
495	20231030	130700	560123580	9640	9630	9640	9630	28
496	20231030	130600	559853930	9640	9640	9640	9640	1
497	20231030	130500	559844290	9630	9630	9630	9630	54
498	20231030	130400	559324270	9630	9630	9630	9630	27
499	20231030	130300	559064260	9630	9630	9630	9630	2
500	20231030	130200	559045000	9630	9630	9630	9630	27
501	20231030	130100	558784990	9630	9630	9630	9630	27
502	20231030	130000	558524980	9640	9640	9640	9640	46
503	20231030	125900	558081540	9630	9640	9640	9630	44
504	20231030	125800	557657810	9630	9640	9640	9630	55
505	20231030	125700	557128150	9640	9640	9640	9640	0
506	20231030	125600	557128150	9640	9640	9640	9640	469
507	20231030	125500	552606990	9640	9640	9640	9640	327
508	20231030	125400	549454710	9650	9650	9650	9650	11
509	20231030	125300	549348560	9640	9640	9640	9640	28
510	20231030	125200	549078640	9650	9650	9650	9650	50
511	20231030	125100	548596140	9650	9630	9650	9630	261
512	20231030	125000	546080250	9630	9630	9630	9630	27
513	20231030	124900	545820240	9620	9630	9630	9620	50
514	20231030	124800	545339190	9630	9640	9640	9630	78
515	20231030	124700	544588040	9640	9630	9640	9630	97
516	20231030	124600	543653830	9630	9630	9630	9630	0
517	20231030	124500	543653830	9630	9630	9630	9630	30
518	20231030	124400	543364930	9630	9630	9630	9630	77
519	20231030	124300	542623420	9630	9630	9630	9630	0
520	20231030	124200	542623420	9630	9640	9640	9630	47
521	20231030	124100	542170610	9630	9620	9630	9620	117
522	20231030	124000	541044800	9620	9620	9620	9620	1
523	20231030	123900	541035180	9620	9610	9620	9610	67
524	20231030	123800	540391160	9620	9610	9620	9610	228
525	20231030	123700	538200070	9610	9610	9610	9610	0
526	20231030	123600	538200070	9610	9610	9610	9610	27
527	20231030	123500	537940600	9620	9610	9620	9610	129
528	20231030	123400	536700890	9620	9620	9620	9620	0
529	20231030	123300	536700890	9620	9620	9620	9620	64
530	20231030	123200	536085210	9620	9610	9620	9610	73
531	20231030	123100	535383220	9620	9620	9620	9620	46
532	20231030	123000	534940700	9630	9630	9630	9630	21
533	20231030	122900	534738470	9640	9640	9640	9640	0
534	20231030	122800	534738470	9640	9640	9640	9640	1
535	20231030	122700	534728830	9630	9620	9630	9620	175
536	20231030	122600	533044470	9620	9610	9620	9610	27
537	20231030	122500	532784790	9610	9610	9610	9610	0
538	20231030	122400	532784790	9610	9610	9610	9610	0
539	20231030	122300	532784790	9610	9600	9640	9600	187
540	20231030	122200	530987490	9590	9610	9610	9590	37
541	20231030	122100	530632590	9600	9600	9600	9600	80
542	20231030	122000	529864590	9600	9600	9600	9600	0
543	20231030	121900	529864590	9600	9600	9600	9590	122
544	20231030	121800	528693440	9590	9590	9590	9590	27
545	20231030	121700	528434510	9590	9590	9590	9590	0
546	20231030	121600	528434510	9590	9590	9590	9590	27
547	20231030	121500	528175580	9590	9590	9590	9590	27
548	20231030	121400	527916650	9590	9590	9590	9590	0
549	20231030	121300	527916650	9590	9590	9590	9590	27
550	20231030	121200	527657720	9600	9600	9600	9600	1
551	20231030	121100	527648120	9610	9600	9610	9600	79
552	20231030	121000	526889690	9590	9590	9600	9590	58
553	20231030	120900	526333460	9600	9590	9600	9590	28
554	20231030	120800	526064930	9590	9590	9590	9590	0
555	20231030	120700	526064930	9590	9590	9590	9590	55
556	20231030	120600	525537480	9590	9590	9590	9590	27
557	20231030	120500	525278550	9590	9590	9590	9590	0
558	20231030	120400	525278550	9590	9610	9610	9590	128
559	20231030	120300	524050820	9600	9610	9610	9600	59
560	20231030	120200	523484370	9610	9610	9610	9610	0
561	20231030	120100	523484370	9610	9600	9610	9600	122
562	20231030	120000	522312220	9620	9620	9620	9620	0
563	20231030	115900	522312220	9620	9600	9620	9600	340
564	20231030	115800	519048200	9590	9590	9590	9590	27
565	20231030	115700	518789270	9590	9590	9590	9590	0
566	20231030	115600	518789270	9590	9590	9590	9590	27
567	20231030	115500	518530340	9590	9590	9590	9590	27
568	20231030	115400	518271410	9600	9600	9600	9600	1
569	20231030	115300	518261810	9590	9590	9590	9590	27
570	20231030	115200	518002880	9590	9590	9590	9590	27
571	20231030	115100	517743950	9590	9590	9590	9590	0
572	20231030	115000	517743950	9590	9600	9600	9590	54
573	20231030	114900	517226080	9600	9590	9600	9590	28
574	20231030	114800	516957550	9590	9590	9590	9590	0
575	20231030	114700	516957550	9590	9590	9590	9590	250
576	20231030	114600	514560050	9590	9590	9590	9580	338
577	20231030	114500	511319050	9590	9600	9600	9590	102
578	20231030	114400	510340850	9590	9610	9610	9590	32
579	20231030	114300	510033870	9610	9610	9610	9610	12
580	20231030	114200	509918550	9620	9620	9620	9620	0
581	20231030	114100	509918550	9620	9600	9620	9600	162
582	20231030	114000	508363330	9590	9600	9600	9590	225
583	20231030	113900	506205570	9600	9610	9610	9600	183
584	20231030	113800	504447950	9610	9620	9620	9610	157
585	20231030	113700	502938880	9620	9620	9620	9620	0
586	20231030	113600	502938880	9620	9620	9620	9620	74
587	20231030	113500	502227000	9620	9630	9630	9620	150
588	20231030	113400	500782770	9630	9630	9640	9630	918
589	20231030	113300	491937410	9620	9620	9620	9620	28
590	20231030	113200	491668050	9620	9620	9620	9620	27
591	20231030	113100	491408310	9630	9620	9630	9620	104
592	20231030	113000	490406810	9630	9640	9640	9630	342
593	20231030	112900	487113340	9630	9640	9640	9630	47
594	20231030	112800	486660530	9640	9630	9640	9630	28
595	20231030	112700	486390880	9650	9650	9650	9650	0
596	20231030	112600	486390880	9650	9660	9660	9650	174
597	20231030	112500	484710050	9670	9660	9670	9660	54
598	20231030	112400	484188400	9670	9660	9670	9660	394
599	20231030	112300	480378840	9670	9660	9670	9660	22
600	20231030	112200	480166310	9630	9610	9630	9610	498
601	20231030	112100	475374010	9610	9610	9610	9610	27
602	20231030	112000	475114540	9620	9620	9620	9620	2
603	20231030	111900	475095300	9610	9610	9610	9610	29
604	20231030	111800	474816610	9620	9620	9620	9620	0
605	20231030	111700	474816610	9620	9620	9620	9620	1
606	20231030	111600	474806990	9620	9610	9620	9560	688
607	20231030	111500	468199210	9610	9620	9620	9610	45
608	20231030	111400	467766580	9620	9630	9630	9620	454
609	20231030	111300	463395470	9630	9640	9640	9630	29
610	20231030	111200	463116180	9630	9640	9640	9630	47
611	20231030	111100	462663300	9650	9650	9650	9650	0
612	20231030	111000	462663300	9650	9650	9650	9630	1581
613	20231030	110900	447425430	9640	9640	9640	9640	528
614	20231030	110800	442335510	9640	9660	9680	9640	126
615	20231030	110700	441120190	9650	9630	9650	9630	180
616	20231030	110600	439384000	9640	9630	9640	9630	106
617	20231030	110500	438362560	9630	9630	9630	9630	156
618	20231030	110400	436860280	9630	9630	9630	9630	2
619	20231030	110300	436841020	9640	9640	9640	9640	52
620	20231030	110200	436339740	9660	9660	9660	9660	0
621	20231030	110100	436339740	9660	9660	9660	9660	0
622	20231030	110000	436339740	9660	9670	9680	9640	268
623	20231030	105900	433753400	9690	9690	9690	9690	25
624	20231030	105800	433511150	9700	9660	9700	9660	120
625	20231030	105700	432349440	9650	9650	9650	9650	91
626	20231030	105600	431471290	9640	9660	9660	9640	21
627	20231030	105500	431268450	9650	9620	9650	9620	22
628	20231030	105400	431056180	9680	9680	9680	9680	10
629	20231030	105300	430959380	9690	9610	9690	9610	2489
630	20231030	105200	406987560	9610	9600	9610	9600	34
631	20231030	105100	406661090	9600	9610	9610	9600	107
632	20231030	105000	405633670	9600	9620	9620	9600	28
633	20231030	104900	405364850	9620	9610	9620	9610	28
634	20231030	104800	405095760	9630	9630	9630	9630	0
635	20231030	104700	405095760	9630	9630	9630	9630	1
636	20231030	104600	405086130	9620	9610	9620	9610	33
637	20231030	104500	404768940	9630	9610	9630	9600	1383
638	20231030	104400	391477700	9600	9610	9610	9600	224
639	20231030	104300	389327290	9600	9600	9600	9600	27
640	20231030	104200	389068090	9610	9610	9610	9610	5
641	20231030	104100	389020040	9610	9630	9630	9610	815
642	20231030	104000	381185970	9610	9570	9620	9570	2082
643	20231030	103900	361213310	9570	9580	9580	9570	186
644	20231030	103800	359431700	9580	9580	9580	9580	331
645	20231030	103700	356260720	9580	9580	9590	9580	275
646	20231030	103600	353626020	9590	9580	9590	9580	53
647	20231030	103500	353118020	9590	9580	9590	9580	71
648	20231030	103400	352437640	9590	9580	9590	9580	48
649	20231030	103300	351977590	9590	9590	9590	9590	0
650	20231030	103200	351977590	9590	9590	9590	9580	629
651	20231030	103100	345945750	9590	9540	9590	9540	1325
652	20231030	103000	333291160	9540	9540	9540	9530	168
653	20231030	102900	331688710	9530	9530	9530	9530	27
654	20231030	102800	331431400	9530	9530	9530	9530	99
655	20231030	102700	330487930	9520	9520	9520	9520	32
656	20231030	102600	330183290	9520	9510	9520	9510	64
657	20231030	102500	329574280	9520	9520	9520	9520	2
658	20231030	102400	329555240	9520	9520	9520	9520	30
659	20231030	102300	329269640	9520	9520	9520	9520	10
660	20231030	102200	329174440	9530	9530	9530	9530	21
661	20231030	102100	328974310	9530	9530	9540	9530	11
662	20231030	102000	328869400	9500	9500	9500	9500	106
663	20231030	101900	327862400	9500	9530	9530	9480	1415
664	20231030	101800	314392850	9520	9520	9520	9520	27
665	20231030	101700	314135810	9520	9520	9520	9520	0
666	20231030	101600	314135810	9520	9520	9520	9520	27
667	20231030	101500	313878770	9510	9520	9520	9510	214
668	20231030	101400	311843330	9510	9520	9520	9510	177
669	20231030	101300	310160040	9520	9520	9530	9520	133
670	20231030	101200	308893870	9510	9520	9520	9510	29
671	20231030	101100	308618070	9520	9520	9520	9520	13
672	20231030	101000	308494310	9520	9540	9540	9520	1317
673	20231030	100900	295944210	9540	9560	9560	9540	340
674	20231030	100800	292699250	9550	9550	9550	9550	1
675	20231030	100700	292689700	9550	9540	9550	9540	29
676	20231030	100600	292412760	9540	9530	9550	9530	340
677	20231030	100500	289168420	9530	9530	9530	9530	2
678	20231030	100400	289149360	9540	9550	9550	9540	3
679	20231030	100300	289120730	9520	9530	9530	9520	180
680	20231030	100200	287406560	9540	9540	9540	9540	18
681	20231030	100100	287234840	9570	9570	9570	9570	5
682	20231030	100000	287186990	9580	9580	9580	9580	2
683	20231030	095900	287167830	9520	9540	9590	9520	45
684	20231030	095800	286737300	9550	9550	9550	9520	2172
685	20231030	095700	266008690	9570	9540	9570	9540	636
686	20231030	095600	259937460	9550	9520	9550	9520	325
687	20231030	095500	256838490	9510	9500	9510	9500	201
688	20231030	095400	254927570	9500	9500	9500	9500	10
689	20231030	095300	254832570	9500	9500	9510	9500	213
690	20231030	095200	252808070	9510	9510	9510	9510	2
691	20231030	095100	252789050	9500	9500	9500	9500	66
692	20231030	095000	252162050	9500	9510	9510	9500	178
693	20231030	094900	250470280	9500	9480	9500	9480	1068
694	20231030	094800	240343510	9470	9460	9470	9460	73
695	20231030	094700	239652730	9450	9450	9450	9450	1
696	20231030	094600	239643280	9450	9450	9450	9450	2
697	20231030	094500	239624380	9450	9450	9450	9450	10
698	20231030	094400	239529880	9450	9450	9450	9450	14
699	20231030	094300	239397580	9460	9440	9460	9440	158
700	20231030	094200	237904240	9440	9450	9450	9440	49
701	20231030	094100	237441200	9460	9460	9460	9460	3
702	20231030	094000	237412820	9460	9460	9460	9450	47
703	20231030	093900	236968400	9450	9450	9450	9450	0
704	20231030	093800	236968400	9450	9450	9450	9450	73
705	20231030	093700	236278550	9480	9480	9480	9480	9
706	20231030	093600	236193230	9480	9480	9480	9480	159
707	20231030	093500	234685910	9480	9470	9480	9470	620
708	20231030	093400	228814410	9470	9470	9470	9470	40
709	20231030	093300	228435610	9470	9470	9470	9470	25
710	20231030	093200	228198860	9470	9460	9470	9460	118
711	20231030	093100	227081430	9470	9470	9470	9470	2
712	20231030	093000	227062490	9420	9420	9420	9420	68
713	20231030	092900	226421930	9480	9490	9490	9470	102
714	20231030	092800	225454970	9410	9410	9410	9410	0
715	20231030	092700	225454970	9410	9420	9420	9400	424
716	20231030	092600	221467030	9490	9420	9490	9420	17
717	20231030	092500	221306820	9420	9430	9430	9410	1178
718	20231030	092400	210200570	9430	9450	9450	9430	247
719	20231030	092300	207866460	9450	9420	9450	9420	807
720	20231030	092200	200247670	9430	9430	9440	9430	405
721	20231030	092100	196426520	9430	9410	9430	9400	264
722	20231030	092000	193938580	9420	9430	9430	9420	6
723	20231030	091900	193882050	9390	9410	9410	9390	47
724	20231030	091800	193440100	9430	9430	9430	9430	40
725	20231030	091700	193062900	9430	9380	9430	9380	706
726	20231030	091600	186421010	9380	9380	9400	9370	535
727	20231030	091500	181394180	9370	9350	9370	9350	413
728	20231030	091400	177526590	9330	9330	9330	9330	124
729	20231030	091300	176369670	9320	9330	9330	9320	267
730	20231030	091200	173880760	9300	9300	9300	9300	30
731	20231030	091100	173601760	9290	9290	9290	9290	422
732	20231030	091000	169681380	9290	9290	9300	9290	774
733	20231030	090900	162489750	9300	9330	9350	9300	2043
734	20231030	090800	143458120	9330	9310	9330	9310	487
735	20231030	090700	138916430	9310	9350	9350	9300	2563
736	20231030	090600	115056720	9350	9370	9370	9330	1027
737	20231030	090500	105465550	9360	9390	9390	9330	1983
738	20231030	090400	86940930	9380	9450	9450	9380	311
739	20231030	090300	84010150	9450	9450	9450	9450	545
740	20231030	090200	78859900	9450	9510	9510	9440	1573
741	20231030	090100	63969940	9510	9530	9530	9510	986
742	20231030	090000	54589360	9510	9510	9530	9510	5740