KissMeData/289080/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205800	425703264	1791	1791	1791	1791	15944
3	20231030	205700	425703264	1791	1791	1791	1791	0
4	20231030	205600	425703264	1791	1791	1791	1791	0
5	20231030	205500	425703264	1791	1791	1791	1791	0
6	20231030	205400	425703264	1791	1791	1791	1791	0
7	20231030	205300	425703264	1791	1791	1791	1791	0
8	20231030	205200	425703264	1791	1791	1791	1791	0
9	20231030	205100	425703264	1791	1791	1791	1791	0
10	20231030	205000	425703264	1791	1791	1791	1791	0
11	20231030	204900	425703264	1791	1791	1791	1791	0
12	20231030	204800	425703264	1791	1791	1791	1791	0
13	20231030	204700	425703264	1791	1791	1791	1791	0
14	20231030	204600	425703264	1791	1791	1791	1791	0
15	20231030	204500	425703264	1791	1791	1791	1791	0
16	20231030	204400	425703264	1791	1791	1791	1791	0
17	20231030	204300	425703264	1791	1791	1791	1791	0
18	20231030	204200	425703264	1791	1791	1791	1791	0
19	20231030	204100	425703264	1791	1791	1791	1791	0
20	20231030	204000	425703264	1791	1791	1791	1791	0
21	20231030	203900	425703264	1791	1791	1791	1791	0
22	20231030	203800	425703264	1791	1791	1791	1791	0
23	20231030	203700	425703264	1791	1791	1791	1791	0
24	20231030	203600	425703264	1791	1791	1791	1791	0
25	20231030	203500	425703264	1791	1791	1791	1791	0
26	20231030	203400	425703264	1791	1791	1791	1791	0
27	20231030	203300	425703264	1791	1791	1791	1791	0
28	20231030	203200	425703264	1791	1791	1791	1791	0
29	20231030	203100	425703264	1791	1791	1791	1791	0
30	20231030	203000	425703264	1791	1791	1791	1791	0
31	20231030	202900	425703264	1791	1791	1791	1791	0
32	20231030	202800	425703264	1791	1791	1791	1791	15944
33	20231030	202700	425703264	1791	1791	1791	1791	0
34	20231030	202600	425703264	1791	1791	1791	1791	0
35	20231030	202500	425703264	1791	1791	1791	1791	0
36	20231030	202400	425703264	1791	1791	1791	1791	0
37	20231030	202300	425703264	1791	1791	1791	1791	0
38	20231030	202200	425703264	1791	1791	1791	1791	0
39	20231030	202100	425703264	1791	1791	1791	1791	0
40	20231030	202000	425703264	1791	1791	1791	1791	0
41	20231030	201900	425703264	1791	1791	1791	1791	0
42	20231030	201800	425703264	1791	1791	1791	1791	0
43	20231030	201700	425703264	1791	1791	1791	1791	0
44	20231030	201600	425703264	1791	1791	1791	1791	0
45	20231030	201500	425703264	1791	1791	1791	1791	0
46	20231030	201400	425703264	1791	1791	1791	1791	0
47	20231030	201300	425703264	1791	1791	1791	1791	0
48	20231030	201200	425703264	1791	1791	1791	1791	0
49	20231030	201100	425703264	1791	1791	1791	1791	0
50	20231030	201000	425703264	1791	1791	1791	1791	0
51	20231030	200900	425703264	1791	1791	1791	1791	0
52	20231030	200800	425703264	1791	1791	1791	1791	0
53	20231030	200700	425703264	1791	1791	1791	1791	0
54	20231030	200600	425703264	1791	1791	1791	1791	0
55	20231030	200500	425703264	1791	1791	1791	1791	0
56	20231030	200400	425703264	1791	1791	1791	1791	0
57	20231030	200300	425703264	1791	1791	1791	1791	0
58	20231030	200200	425703264	1791	1791	1791	1791	0
59	20231030	200100	425703264	1791	1791	1791	1791	0
60	20231030	200000	425703264	1791	1791	1791	1791	0
61	20231030	195900	425703264	1791	1791	1791	1791	0
62	20231030	195800	425703264	1791	1791	1791	1791	15944
63	20231030	195700	425703264	1791	1791	1791	1791	0
64	20231030	195600	425703264	1791	1791	1791	1791	0
65	20231030	195500	425703264	1791	1791	1791	1791	0
66	20231030	195400	425703264	1791	1791	1791	1791	0
67	20231030	195300	425703264	1791	1791	1791	1791	0
68	20231030	195200	425703264	1791	1791	1791	1791	0
69	20231030	195100	425703264	1791	1791	1791	1791	0
70	20231030	195000	425703264	1791	1791	1791	1791	0
71	20231030	194900	425703264	1791	1791	1791	1791	0
72	20231030	194800	425703264	1791	1791	1791	1791	0
73	20231030	194700	425703264	1791	1791	1791	1791	0
74	20231030	194600	425703264	1791	1791	1791	1791	0
75	20231030	194500	425703264	1791	1791	1791	1791	0
76	20231030	194400	425703264	1791	1791	1791	1791	0
77	20231030	194300	425703264	1791	1791	1791	1791	0
78	20231030	194200	425703264	1791	1791	1791	1791	0
79	20231030	194100	425703264	1791	1791	1791	1791	0
80	20231030	194000	425703264	1791	1791	1791	1791	0
81	20231030	193900	425703264	1791	1791	1791	1791	0
82	20231030	193800	425703264	1791	1791	1791	1791	0
83	20231030	193700	425703264	1791	1791	1791	1791	0
84	20231030	193600	425703264	1791	1791	1791	1791	0
85	20231030	193500	425703264	1791	1791	1791	1791	0
86	20231030	193400	425703264	1791	1791	1791	1791	0
87	20231030	193300	425703264	1791	1791	1791	1791	0
88	20231030	193200	425703264	1791	1791	1791	1791	0
89	20231030	193100	425703264	1791	1791	1791	1791	0
90	20231030	193000	425703264	1791	1791	1791	1791	0
91	20231030	192900	425703264	1791	1791	1791	1791	0
92	20231030	192800	425703264	1791	1791	1791	1791	15944
93	20231030	192700	425703264	1791	1791	1791	1791	0
94	20231030	192600	425703264	1791	1791	1791	1791	0
95	20231030	192500	425703264	1791	1791	1791	1791	0
96	20231030	192400	425703264	1791	1791	1791	1791	0
97	20231030	192300	425703264	1791	1791	1791	1791	0
98	20231030	192200	425703264	1791	1791	1791	1791	0
99	20231030	192100	425703264	1791	1791	1791	1791	0
100	20231030	192000	425703264	1791	1791	1791	1791	0
101	20231030	191900	425703264	1791	1791	1791	1791	0
102	20231030	191800	425703264	1791	1791	1791	1791	0
103	20231030	191700	425703264	1791	1791	1791	1791	0
104	20231030	191600	425703264	1791	1791	1791	1791	0
105	20231030	191500	425703264	1791	1791	1791	1791	0
106	20231030	191400	425703264	1791	1791	1791	1791	0
107	20231030	191300	425703264	1791	1791	1791	1791	0
108	20231030	191200	425703264	1791	1791	1791	1791	0
109	20231030	191100	425703264	1791	1791	1791	1791	0
110	20231030	191000	425703264	1791	1791	1791	1791	0
111	20231030	190900	425703264	1791	1791	1791	1791	0
112	20231030	190800	425703264	1791	1791	1791	1791	0
113	20231030	190700	425703264	1791	1791	1791	1791	0
114	20231030	190600	425703264	1791	1791	1791	1791	0
115	20231030	190500	425703264	1791	1791	1791	1791	0
116	20231030	190400	425703264	1791	1791	1791	1791	0
117	20231030	190300	425703264	1791	1791	1791	1791	0
118	20231030	190200	425703264	1791	1791	1791	1791	0
119	20231030	190100	425703264	1791	1791	1791	1791	0
120	20231030	190000	425703264	1791	1791	1791	1791	0
121	20231030	185900	425703264	1791	1791	1791	1791	0
122	20231030	185800	425703264	1791	1791	1791	1791	15944
123	20231030	185700	425703264	1791	1791	1791	1791	0
124	20231030	185600	425703264	1791	1791	1791	1791	0
125	20231030	185500	425703264	1791	1791	1791	1791	0
126	20231030	185400	425703264	1791	1791	1791	1791	0
127	20231030	185300	425703264	1791	1791	1791	1791	0
128	20231030	185200	425703264	1791	1791	1791	1791	0
129	20231030	185100	425703264	1791	1791	1791	1791	0
130	20231030	185000	425703264	1791	1791	1791	1791	0
131	20231030	184900	425703264	1791	1791	1791	1791	0
132	20231030	184800	425703264	1791	1791	1791	1791	0
133	20231030	184700	425703264	1791	1791	1791	1791	0
134	20231030	184600	425703264	1791	1791	1791	1791	0
135	20231030	184500	425703264	1791	1791	1791	1791	0
136	20231030	184400	425703264	1791	1791	1791	1791	0
137	20231030	184300	425703264	1791	1791	1791	1791	0
138	20231030	184200	425703264	1791	1791	1791	1791	0
139	20231030	184100	425703264	1791	1791	1791	1791	0
140	20231030	184000	425703264	1791	1791	1791	1791	0
141	20231030	183900	425703264	1791	1791	1791	1791	0
142	20231030	183800	425703264	1791	1791	1791	1791	0
143	20231030	183700	425703264	1791	1791	1791	1791	0
144	20231030	183600	425703264	1791	1791	1791	1791	0
145	20231030	183500	425703264	1791	1791	1791	1791	0
146	20231030	183400	425703264	1791	1791	1791	1791	0
147	20231030	183300	425703264	1791	1791	1791	1791	0
148	20231030	183200	425703264	1791	1791	1791	1791	0
149	20231030	183100	425703264	1791	1791	1791	1791	0
150	20231030	183000	425703264	1791	1791	1791	1791	0
151	20231030	182900	425703264	1791	1791	1791	1791	0
152	20231030	182800	425703264	1791	1791	1791	1791	15944
153	20231030	182700	425703264	1791	1791	1791	1791	0
154	20231030	182600	425703264	1791	1791	1791	1791	0
155	20231030	182500	425703264	1791	1791	1791	1791	0
156	20231030	182400	425703264	1791	1791	1791	1791	0
157	20231030	182300	425703264	1791	1791	1791	1791	0
158	20231030	182200	425703264	1791	1791	1791	1791	0
159	20231030	182100	425703264	1791	1791	1791	1791	0
160	20231030	182000	425703264	1791	1791	1791	1791	0
161	20231030	181900	425703264	1791	1791	1791	1791	0
162	20231030	181800	425703264	1791	1791	1791	1791	0
163	20231030	181700	425703264	1791	1791	1791	1791	0
164	20231030	181600	425703264	1791	1791	1791	1791	0
165	20231030	181500	425703264	1791	1791	1791	1791	0
166	20231030	181400	425703264	1791	1791	1791	1791	0
167	20231030	181300	425703264	1791	1791	1791	1791	0
168	20231030	181200	425703264	1791	1791	1791	1791	0
169	20231030	181100	425703264	1791	1791	1791	1791	0
170	20231030	181000	425703264	1791	1791	1791	1791	0
171	20231030	180900	425703264	1791	1791	1791	1791	0
172	20231030	180800	425703264	1791	1791	1791	1791	0
173	20231030	180700	425703264	1791	1791	1791	1791	0
174	20231030	180600	425703264	1791	1791	1791	1791	0
175	20231030	180500	425703264	1791	1791	1791	1791	0
176	20231030	180400	425703264	1791	1791	1791	1791	0
177	20231030	180300	425703264	1791	1791	1791	1791	0
178	20231030	180200	425703264	1791	1791	1791	1791	0
179	20231030	180100	425703264	1791	1791	1791	1791	0
180	20231030	180000	425703264	1791	1791	1791	1791	0
181	20231030	175900	425703264	1791	1791	1791	1791	0
182	20231030	175800	425703264	1791	1791	1791	1791	15944
183	20231030	175700	425703264	1791	1791	1791	1791	0
184	20231030	175600	425703264	1791	1791	1791	1791	0
185	20231030	175500	425703264	1791	1791	1791	1791	0
186	20231030	175400	425703264	1791	1791	1791	1791	0
187	20231030	175300	425703264	1791	1791	1791	1791	0
188	20231030	175200	425703264	1791	1791	1791	1791	0
189	20231030	175100	425703264	1791	1791	1791	1791	0
190	20231030	175000	425703264	1791	1791	1791	1791	0
191	20231030	174900	425703264	1791	1791	1791	1791	0
192	20231030	174800	425703264	1791	1791	1791	1791	0
193	20231030	174700	425703264	1791	1791	1791	1791	0
194	20231030	174600	425703264	1791	1791	1791	1791	0
195	20231030	174500	425703264	1791	1791	1791	1791	0
196	20231030	174400	425703264	1791	1791	1791	1791	0
197	20231030	174300	425703264	1791	1791	1791	1791	0
198	20231030	174200	425703264	1791	1791	1791	1791	0
199	20231030	174100	425703264	1791	1791	1791	1791	0
200	20231030	174000	425703264	1791	1791	1791	1791	0
201	20231030	173900	425703264	1791	1791	1791	1791	0
202	20231030	173800	425703264	1791	1791	1791	1791	0
203	20231030	173700	425703264	1791	1791	1791	1791	0
204	20231030	173600	425703264	1791	1791	1791	1791	0
205	20231030	173500	425703264	1791	1791	1791	1791	0
206	20231030	173400	425703264	1791	1791	1791	1791	0
207	20231030	173300	425703264	1791	1791	1791	1791	0
208	20231030	173200	425703264	1791	1791	1791	1791	0
209	20231030	173100	425703264	1791	1791	1791	1791	0
210	20231030	173000	425703264	1791	1791	1791	1791	0
211	20231030	172900	425703264	1791	1791	1791	1791	0
212	20231030	172800	425703264	1791	1791	1791	1791	15944
213	20231030	172700	425703264	1791	1791	1791	1791	0
214	20231030	172600	425703264	1791	1791	1791	1791	0
215	20231030	172500	425703264	1791	1791	1791	1791	0
216	20231030	172400	425703264	1791	1791	1791	1791	0
217	20231030	172300	425703264	1791	1791	1791	1791	0
218	20231030	172200	425703264	1791	1791	1791	1791	0
219	20231030	172100	425703264	1791	1791	1791	1791	0
220	20231030	172000	425703264	1791	1791	1791	1791	0
221	20231030	171900	425703264	1791	1791	1791	1791	0
222	20231030	171800	425703264	1791	1791	1791	1791	0
223	20231030	171700	425703264	1791	1791	1791	1791	0
224	20231030	171600	425703264	1791	1791	1791	1791	0
225	20231030	171500	425703264	1791	1791	1791	1791	0
226	20231030	171400	425703264	1791	1791	1791	1791	0
227	20231030	171300	425703264	1791	1791	1791	1791	0
228	20231030	171200	425703264	1791	1791	1791	1791	0
229	20231030	171100	425703264	1791	1791	1791	1791	0
230	20231030	171000	425703264	1791	1791	1791	1791	0
231	20231030	170900	425703264	1791	1791	1791	1791	0
232	20231030	170800	425703264	1791	1791	1791	1791	0
233	20231030	170700	425703264	1791	1791	1791	1791	0
234	20231030	170600	425703264	1791	1791	1791	1791	0
235	20231030	170500	425703264	1791	1791	1791	1791	0
236	20231030	170400	425703264	1791	1791	1791	1791	0
237	20231030	170300	425703264	1791	1791	1791	1791	0
238	20231030	170200	425703264	1791	1791	1791	1791	0
239	20231030	170100	425703264	1791	1791	1791	1791	0
240	20231030	170000	425703264	1791	1791	1791	1791	0
241	20231030	165900	425703264	1791	1791	1791	1791	0
242	20231030	165800	425703264	1791	1791	1791	1791	15944
243	20231030	165700	425703264	1791	1791	1791	1791	0
244	20231030	165600	425703264	1791	1791	1791	1791	0
245	20231030	165500	425703264	1791	1791	1791	1791	0
246	20231030	165400	425703264	1791	1791	1791	1791	0
247	20231030	165300	425703264	1791	1791	1791	1791	0
248	20231030	165200	425703264	1791	1791	1791	1791	0
249	20231030	165100	425703264	1791	1791	1791	1791	0
250	20231030	165000	425703264	1791	1791	1791	1791	0
251	20231030	164900	425703264	1791	1791	1791	1791	0
252	20231030	164800	425703264	1791	1791	1791	1791	0
253	20231030	164700	425703264	1791	1791	1791	1791	0
254	20231030	164600	425703264	1791	1791	1791	1791	0
255	20231030	164500	425703264	1791	1791	1791	1791	0
256	20231030	164400	425703264	1791	1791	1791	1791	0
257	20231030	164300	425703264	1791	1791	1791	1791	0
258	20231030	164200	425703264	1791	1791	1791	1791	0
259	20231030	164100	425703264	1791	1791	1791	1791	0
260	20231030	164000	425703264	1791	1791	1791	1791	0
261	20231030	163900	425703264	1791	1791	1791	1791	0
262	20231030	163800	425703264	1791	1791	1791	1791	0
263	20231030	163700	425703264	1791	1791	1791	1791	0
264	20231030	163600	425703264	1791	1791	1791	1791	0
265	20231030	163500	425703264	1791	1791	1791	1791	0
266	20231030	163400	425703264	1791	1791	1791	1791	0
267	20231030	163300	425703264	1791	1791	1791	1791	0
268	20231030	163200	425703264	1791	1791	1791	1791	0
269	20231030	163100	425703264	1791	1791	1791	1791	0
270	20231030	163000	425703264	1791	1791	1791	1791	0
271	20231030	162900	425703264	1791	1791	1791	1791	0
272	20231030	162800	425703264	1791	1791	1791	1791	15944
273	20231030	162700	425703264	1791	1791	1791	1791	0
274	20231030	162600	425703264	1791	1791	1791	1791	0
275	20231030	162500	425703264	1791	1791	1791	1791	0
276	20231030	162400	425703264	1791	1791	1791	1791	0
277	20231030	162300	425703264	1791	1791	1791	1791	0
278	20231030	162200	425703264	1791	1791	1791	1791	0
279	20231030	162100	425703264	1791	1791	1791	1791	0
280	20231030	162000	425703264	1791	1791	1791	1791	0
281	20231030	161900	425703264	1791	1791	1791	1791	0
282	20231030	161800	425703264	1791	1791	1791	1791	0
283	20231030	161700	425703264	1791	1791	1791	1791	0
284	20231030	161600	425703264	1791	1791	1791	1791	0
285	20231030	161500	425703264	1791	1791	1791	1791	0
286	20231030	161400	425703264	1791	1791	1791	1791	0
287	20231030	161300	425703264	1791	1791	1791	1791	0
288	20231030	161200	425703264	1791	1791	1791	1791	0
289	20231030	161100	425703264	1791	1791	1791	1791	0
290	20231030	161000	425703264	1791	1791	1791	1791	0
291	20231030	160900	425703264	1791	1791	1791	1791	0
292	20231030	160800	425703264	1791	1791	1791	1791	0
293	20231030	160700	425703264	1791	1791	1791	1791	0
294	20231030	160600	425703264	1791	1791	1791	1791	0
295	20231030	160500	425703264	1791	1791	1791	1791	0
296	20231030	160400	425703264	1791	1791	1791	1791	0
297	20231030	160300	425703264	1791	1791	1791	1791	0
298	20231030	160200	425703264	1791	1791	1791	1791	0
299	20231030	160100	425703264	1791	1791	1791	1791	0
300	20231030	160000	425703264	1791	1791	1791	1791	0
301	20231030	155900	425703264	1791	1791	1791	1791	0
302	20231030	155800	425703264	1791	1791	1791	1791	15944
303	20231030	155700	425703264	1791	1791	1791	1791	0
304	20231030	155600	425703264	1791	1791	1791	1791	0
305	20231030	155500	425703264	1791	1791	1791	1791	0
306	20231030	155400	425703264	1791	1791	1791	1791	0
307	20231030	155300	425703264	1791	1791	1791	1791	0
308	20231030	155200	425703264	1791	1791	1791	1791	0
309	20231030	155100	425703264	1791	1791	1791	1791	0
310	20231030	155000	425703264	1791	1791	1791	1791	0
311	20231030	154900	425703264	1791	1791	1791	1791	0
312	20231030	154800	425703264	1791	1791	1791	1791	0
313	20231030	154700	425703264	1791	1791	1791	1791	0
314	20231030	154600	425703264	1791	1791	1791	1791	0
315	20231030	154500	425703264	1791	1791	1791	1791	0
316	20231030	154400	425703264	1791	1791	1791	1791	0
317	20231030	154300	425703264	1791	1791	1791	1791	0
318	20231030	154200	425703264	1791	1791	1791	1791	0
319	20231030	154100	425703264	1791	1791	1791	1791	0
320	20231030	154000	425703264	1791	1791	1791	1791	0
321	20231030	153900	425703264	1791	1791	1791	1791	0
322	20231030	153800	425703264	1791	1791	1791	1791	0
323	20231030	153700	425703264	1791	1791	1791	1791	0
324	20231030	153600	425703264	1791	1791	1791	1791	0
325	20231030	153500	425703264	1791	1791	1791	1791	0
326	20231030	153400	425703264	1791	1791	1791	1791	0
327	20231030	153300	425703264	1791	1791	1791	1791	0
328	20231030	153200	425703264	1791	1791	1791	1791	0
329	20231030	153100	425703264	1791	1791	1791	1791	0
330	20231030	153000	425703264	1791	1791	1791	1791	15944
331	20231030	152900	397147560	1790	1790	1790	1790	0
332	20231030	152800	397147560	1790	1790	1790	1790	0
333	20231030	152700	397147560	1790	1790	1790	1790	0
334	20231030	152600	397147560	1790	1790	1790	1790	0
335	20231030	152500	397147560	1790	1790	1790	1790	0
336	20231030	152400	397147560	1790	1790	1790	1790	0
337	20231030	152300	397147560	1790	1790	1790	1790	0
338	20231030	152200	397147560	1790	1790	1790	1790	0
339	20231030	152100	397147560	1790	1790	1790	1790	0
340	20231030	152000	397147560	1790	1790	1790	1790	0
341	20231030	151900	397147560	1790	1790	1790	1785	57
342	20231030	151800	397045640	1790	1787	1790	1785	6945
343	20231030	151700	384631786	1787	1787	1787	1786	1182
344	20231030	151600	382520715	1787	1788	1788	1787	23
345	20231030	151500	382479613	1787	1788	1788	1787	82
346	20231030	151400	382332999	1788	1788	1788	1787	199
347	20231030	151300	381977277	1789	1789	1789	1789	0
348	20231030	151200	381977277	1789	1789	1789	1788	47
349	20231030	151100	381893204	1789	1789	1789	1789	54
350	20231030	151000	381796598	1789	1790	1790	1789	822
351	20231030	150900	380326026	1790	1790	1790	1789	232
352	20231030	150800	379910957	1790	1789	1790	1789	511
353	20231030	150700	378996767	1790	1788	1790	1788	2042
354	20231030	150600	375343646	1788	1787	1788	1786	307
355	20231030	150500	374795187	1787	1786	1787	1786	251
356	20231030	150400	374346889	1786	1786	1786	1786	324
357	20231030	150300	373768225	1785	1786	1786	1785	128
358	20231030	150200	373539667	1786	1786	1786	1777	7542
359	20231030	150100	360117721	1786	1785	1786	1785	466
360	20231030	150000	359285905	1785	1785	1785	1785	5
361	20231030	145900	359276980	1785	1785	1785	1785	1044
362	20231030	145800	357413440	1785	1783	1785	1783	46
363	20231030	145700	357331420	1785	1785	1785	1785	0
364	20231030	145600	357331420	1785	1785	1785	1785	0
365	20231030	145500	357331420	1785	1785	1785	1785	0
366	20231030	145400	357331420	1785	1785	1785	1785	2
367	20231030	145300	357327850	1786	1786	1786	1781	522
368	20231030	145200	356398058	1786	1786	1786	1786	509
369	20231030	145100	355488984	1786	1779	1786	1779	10
370	20231030	145000	355471145	1780	1786	1786	1780	1004
371	20231030	144900	353684001	1782	1786	1786	1782	1790
372	20231030	144800	350487069	1786	1785	1786	1785	176
373	20231030	144700	350172903	1785	1780	1785	1780	24
374	20231030	144600	350130110	1785	1783	1785	1783	252
375	20231030	144500	349680753	1783	1782	1783	1782	432
376	20231030	144400	348910620	1782	1778	1782	1778	1022
377	20231030	144300	347090922	1781	1781	1781	1780	111
378	20231030	144200	346893331	1781	1781	1781	1780	35
379	20231030	144100	346831023	1780	1780	1780	1780	369
380	20231030	144000	346174203	1777	1780	1780	1777	1455
381	20231030	143900	343588614	1780	1775	1780	1775	226
382	20231030	143800	343186414	1775	1775	1775	1775	84
383	20231030	143700	343037314	1780	1775	1780	1775	54
384	20231030	143600	342941459	1780	1780	1780	1780	18
385	20231030	143500	342909419	1780	1780	1780	1780	5
386	20231030	143400	342900519	1780	1780	1780	1780	10
387	20231030	143300	342882719	1775	1780	1780	1775	8
388	20231030	143200	342868484	1780	1780	1780	1779	14
389	20231030	143100	342843567	1775	1780	1780	1775	423
390	20231030	143000	342092737	1774	1774	1774	1774	0
391	20231030	142900	342092737	1774	1781	1781	1774	50
392	20231030	142800	342003967	1781	1774	1781	1774	54
393	20231030	142700	341908143	1781	1781	1781	1781	7
394	20231030	142600	341895676	1781	1778	1781	1778	20
395	20231030	142500	341860110	1778	1781	1781	1778	83
396	20231030	142400	341712533	1778	1778	1778	1778	0
397	20231030	142300	341712533	1778	1781	1781	1778	23
398	20231030	142200	341671627	1782	1782	1782	1782	0
399	20231030	142100	341671627	1782	1782	1782	1782	4
400	20231030	142000	341664499	1782	1782	1782	1782	0
401	20231030	141900	341664499	1782	1782	1782	1782	4
402	20231030	141800	341657371	1783	1783	1783	1783	0
403	20231030	141700	341657371	1783	1783	1783	1783	6
404	20231030	141600	341646673	1784	1784	1784	1784	0
405	20231030	141500	341646673	1784	1780	1784	1773	101
406	20231030	141400	341466865	1780	1773	1780	1773	70
407	20231030	141300	341342335	1780	1771	1780	1771	23
408	20231030	141200	341301489	1771	1775	1776	1770	3363
409	20231030	141100	335339814	1775	1776	1780	1775	4948
410	20231030	141000	326553326	1780	1777	1780	1776	606
411	20231030	140900	325477045	1777	1777	1777	1777	53
412	20231030	140800	325382864	1780	1779	1780	1779	10
413	20231030	140700	325365072	1778	1778	1778	1778	1
414	20231030	140600	325363294	1780	1780	1780	1780	7
415	20231030	140500	325350834	1780	1780	1780	1780	2
416	20231030	140400	325347274	1780	1780	1780	1780	0
417	20231030	140300	325347274	1780	1780	1780	1780	9
418	20231030	140200	325331254	1778	1780	1780	1778	5
419	20231030	140100	325322356	1780	1779	1780	1778	2618
420	20231030	140000	320667536	1779	1780	1780	1779	752
421	20231030	135900	319329704	1783	1780	1783	1780	2903
422	20231030	135800	314162355	1783	1784	1784	1780	2025
423	20231030	135700	310555551	1783	1783	1783	1783	18
424	20231030	135600	310523457	1783	1783	1784	1783	44
425	20231030	135500	310445003	1784	1783	1784	1783	59
426	20231030	135400	310339790	1783	1783	1783	1783	3
427	20231030	135300	310334441	1783	1783	1783	1783	34
428	20231030	135200	310273819	1784	1783	1784	1783	63
429	20231030	135100	310161487	1784	1784	1784	1784	6
430	20231030	135000	310150783	1784	1784	1786	1784	23
431	20231030	134900	310109747	1784	1786	1786	1784	104
432	20231030	134800	309924203	1786	1783	1786	1783	312
433	20231030	134700	309367901	1786	1786	1786	1786	14
434	20231030	134600	309342897	1786	1786	1786	1786	0
435	20231030	134500	309342897	1786	1786	1786	1785	310
436	20231030	134400	308789255	1786	1786	1786	1786	0
437	20231030	134300	308789255	1786	1786	1786	1786	4
438	20231030	134200	308782111	1786	1786	1786	1786	9
439	20231030	134100	308766037	1782	1784	1784	1782	777
440	20231030	134000	307381409	1787	1787	1787	1787	0
441	20231030	133900	307381409	1787	1787	1787	1787	0
442	20231030	133800	307381409	1787	1787	1787	1787	6
443	20231030	133700	307370687	1784	1785	1785	1784	3838
444	20231030	133600	300520857	1789	1789	1789	1789	0
445	20231030	133500	300520857	1789	1789	1789	1789	0
446	20231030	133400	300520857	1789	1789	1789	1789	6
447	20231030	133300	300510123	1789	1789	1789	1789	5
448	20231030	133200	300501178	1789	1786	1789	1786	454
449	20231030	133100	299690328	1789	1789	1789	1789	0
450	20231030	133000	299690328	1789	1789	1789	1789	0
451	20231030	132900	299690328	1789	1790	1790	1789	338
452	20231030	132800	299085626	1790	1789	1790	1789	386
453	20231030	132700	298395068	1789	1789	1789	1789	36
454	20231030	132600	298330664	1789	1789	1789	1789	120
455	20231030	132500	298115984	1789	1789	1789	1789	0
456	20231030	132400	298115984	1789	1789	1789	1789	0
457	20231030	132300	298115984	1789	1789	1789	1789	0
458	20231030	132200	298115984	1789	1789	1789	1789	2
459	20231030	132100	298112406	1789	1789	1789	1789	1
460	20231030	132000	298110617	1786	1786	1786	1786	1
461	20231030	131900	298108831	1786	1786	1786	1786	1
462	20231030	131800	298107045	1785	1787	1790	1785	4629
463	20231030	131700	289839396	1790	1790	1790	1790	3931
464	20231030	131600	282802906	1790	1789	1790	1789	605
465	20231030	131500	281720511	1787	1787	1787	1787	24
466	20231030	131400	281677623	1789	1789	1790	1789	773
467	20231030	131300	280294219	1789	1789	1789	1789	606
468	20231030	131200	279210085	1789	1787	1789	1787	3456
469	20231030	131100	273034101	1789	1787	1790	1787	6402
470	20231030	131000	261583713	1787	1785	1787	1785	4949
471	20231030	130900	252745452	1785	1784	1785	1784	584
472	20231030	130800	251703592	1784	1784	1784	1782	1380
473	20231030	130700	249244392	1785	1785	1785	1785	1324
474	20231030	130600	246881052	1785	1785	1785	1785	45
475	20231030	130500	246800727	1785	1784	1785	1784	6
476	20231030	130400	246790022	1785	1785	1785	1783	124
477	20231030	130300	246568698	1783	1784	1785	1782	40
478	20231030	130200	246497350	1784	1783	1785	1783	2886
479	20231030	130100	241349428	1782	1782	1782	1782	319
480	20231030	130000	240780970	1782	1782	1782	1781	171
481	20231030	125900	240476298	1782	1782	1782	1782	18
482	20231030	125800	240444222	1782	1781	1782	1781	252
483	20231030	125700	239995407	1781	1781	1781	1781	200
484	20231030	125600	239639207	1781	1781	1781	1781	100
485	20231030	125500	239461107	1781	1781	1781	1781	0
486	20231030	125400	239461107	1781	1781	1781	1781	0
487	20231030	125300	239461107	1781	1781	1781	1781	49
488	20231030	125200	239373838	1781	1781	1781	1781	149
489	20231030	125100	239108469	1781	1781	1781	1781	100
490	20231030	125000	238930369	1781	1781	1781	1781	0
491	20231030	124900	238930369	1781	1781	1781	1781	0
492	20231030	124800	238930369	1781	1781	1781	1781	0
493	20231030	124700	238930369	1781	1781	1781	1779	277
494	20231030	124600	238437174	1781	1781	1781	1781	6
495	20231030	124500	238426488	1781	1781	1781	1781	100
496	20231030	124400	238248388	1781	1781	1781	1781	9
497	20231030	124300	238232359	1781	1781	1781	1781	0
498	20231030	124200	238232359	1781	1781	1781	1781	0
499	20231030	124100	238232359	1781	1781	1781	1781	9
500	20231030	124000	238216330	1781	1776	1781	1776	19
501	20231030	123900	238182541	1781	1779	1781	1776	2467
502	20231030	123800	233791219	1778	1778	1778	1778	1955
503	20231030	123700	230315229	1775	1775	1775	1775	0
504	20231030	123600	230315229	1775	1778	1778	1775	53
505	20231030	123500	230221130	1775	1778	1778	1775	11
506	20231030	123400	230201596	1775	1775	1775	1775	20
507	20231030	123300	230166096	1778	1778	1778	1778	8
508	20231030	123200	230151872	1778	1778	1778	1775	38
509	20231030	123100	230084332	1778	1775	1778	1775	11
510	20231030	123000	230064798	1778	1778	1778	1778	6
511	20231030	122900	230054130	1775	1778	1778	1775	57
512	20231030	122800	229952934	1778	1778	1778	1775	16
513	20231030	122700	229924516	1778	1778	1778	1778	0
514	20231030	122600	229924516	1778	1778	1778	1775	21
515	20231030	122500	229887211	1777	1775	1777	1775	958
516	20231030	122400	228184863	1777	1775	1777	1775	247
517	20231030	122300	227746414	1777	1776	1777	1775	86
518	20231030	122200	227593686	1777	1777	1777	1775	12
519	20231030	122100	227572378	1777	1777	1777	1777	8
520	20231030	122000	227558162	1775	1777	1777	1775	278
521	20231030	121900	227064704	1775	1776	1777	1775	156
522	20231030	121800	226787698	1776	1776	1776	1776	0
523	20231030	121700	226787698	1776	1777	1777	1776	107
524	20231030	121600	226597657	1777	1776	1777	1776	1413
525	20231030	121500	224088161	1778	1778	1778	1778	12
526	20231030	121400	224066825	1778	1778	1778	1778	3
527	20231030	121300	224061491	1778	1778	1778	1778	6
528	20231030	121200	224050823	1778	1778	1778	1778	0
529	20231030	121100	224050823	1778	1778	1778	1778	4
530	20231030	121000	224043711	1778	1778	1778	1778	0
531	20231030	120900	224043711	1778	1778	1778	1778	0
532	20231030	120800	224043711	1778	1778	1778	1778	0
533	20231030	120700	224043711	1778	1778	1778	1778	2
534	20231030	120600	224040155	1778	1778	1778	1778	6
535	20231030	120500	224029487	1778	1778	1778	1778	2
536	20231030	120400	224025931	1778	1778	1778	1778	6
537	20231030	120300	224015263	1773	1773	1773	1773	641
538	20231030	120200	222878770	1778	1779	1779	1778	55
539	20231030	120100	222780976	1779	1779	1779	1779	0
540	20231030	120000	222780976	1779	1779	1779	1779	0
541	20231030	115900	222780976	1779	1775	1779	1775	373
542	20231030	115800	222118877	1775	1775	1775	1775	0
543	20231030	115700	222118877	1775	1775	1775	1775	4
544	20231030	115600	222111777	1775	1775	1775	1774	1026
545	20231030	115500	220291647	1775	1775	1775	1774	48
546	20231030	115400	220206457	1775	1775	1775	1775	0
547	20231030	115300	220206457	1775	1775	1775	1775	58
548	20231030	115200	220103507	1775	1775	1775	1775	9
549	20231030	115100	220087532	1775	1775	1775	1774	20
550	20231030	115000	220052033	1775	1776	1776	1775	1799
551	20231030	114900	216858062	1780	1780	1780	1780	0
552	20231030	114800	216858062	1780	1780	1780	1780	18
553	20231030	114700	216826022	1780	1780	1780	1780	0
554	20231030	114600	216826022	1780	1780	1780	1780	3
555	20231030	114500	216820682	1780	1780	1780	1780	16
556	20231030	114400	216792202	1780	1780	1780	1780	90
557	20231030	114300	216632002	1780	1780	1780	1780	0
558	20231030	114200	216632002	1780	1780	1780	1780	23
559	20231030	114100	216591062	1780	1780	1780	1780	6
560	20231030	114000	216580382	1780	1780	1780	1780	0
561	20231030	113900	216580382	1780	1780	1780	1780	0
562	20231030	113800	216580382	1780	1780	1780	1780	0
563	20231030	113700	216580382	1780	1780	1780	1780	0
564	20231030	113600	216580382	1780	1780	1780	1780	3
565	20231030	113500	216575042	1780	1780	1780	1780	5
566	20231030	113400	216566142	1780	1780	1780	1780	0
567	20231030	113300	216566142	1780	1780	1780	1780	0
568	20231030	113200	216566142	1780	1776	1780	1776	11
569	20231030	113100	216546602	1776	1780	1780	1776	60
570	20231030	113000	216439842	1780	1780	1780	1780	9
571	20231030	112900	216423822	1780	1780	1780	1780	0
572	20231030	112800	216423822	1780	1780	1780	1780	0
573	20231030	112700	216423822	1780	1780	1780	1780	0
574	20231030	112600	216423822	1780	1780	1780	1780	4
575	20231030	112500	216416702	1780	1780	1780	1780	0
576	20231030	112400	216416702	1780	1780	1780	1780	0
577	20231030	112300	216416702	1780	1780	1780	1780	0
578	20231030	112200	216416702	1780	1780	1780	1780	2
579	20231030	112100	216413142	1776	1779	1780	1776	388
580	20231030	112000	215722536	1779	1776	1779	1776	166
581	20231030	111900	215427587	1778	1778	1778	1778	526
582	20231030	111800	214492359	1778	1778	1778	1778	2
583	20231030	111700	214488803	1773	1774	1774	1773	159
584	20231030	111600	214206892	1774	1778	1778	1774	114
585	20231030	111500	214004632	1778	1773	1778	1773	131
586	20231030	111400	213772339	1774	1778	1778	1774	1149
587	20231030	111300	211733136	1778	1778	1778	1778	51
588	20231030	111200	211642458	1780	1780	1780	1780	0
589	20231030	111100	211642458	1780	1780	1780	1780	0
590	20231030	111000	211642458	1780	1777	1780	1777	449
591	20231030	110900	210843265	1777	1777	1777	1772	1411
592	20231030	110800	208342918	1780	1780	1780	1780	10
593	20231030	110700	208325118	1780	1780	1780	1780	3
594	20231030	110600	208319778	1780	1780	1780	1780	100
595	20231030	110500	208141778	1780	1778	1780	1774	730
596	20231030	110400	206844340	1778	1780	1781	1778	1433
597	20231030	110300	204293453	1781	1780	1781	1780	678
598	20231030	110200	203086611	1779	1779	1779	1779	1
599	20231030	110100	203084832	1780	1778	1780	1778	106
600	20231030	110000	202896352	1780	1777	1780	1777	1006
601	20231030	105900	201108672	1780	1780	1780	1777	42
602	20231030	105800	201033927	1780	1780	1780	1780	0
603	20231030	105700	201033927	1780	1780	1780	1780	19
604	20231030	105600	201000107	1780	1780	1780	1780	3
605	20231030	105500	200994767	1780	1780	1780	1780	13
606	20231030	105400	200971627	1780	1776	1780	1776	170
607	20231030	105300	200669617	1776	1772	1776	1772	938
608	20231030	105200	199006236	1773	1773	1773	1771	9
609	20231030	105100	198990285	1770	1770	1770	1770	1
610	20231030	105000	198988515	1773	1773	1773	1773	166
611	20231030	104900	198694197	1769	1773	1773	1769	987
612	20231030	104800	196947433	1773	1774	1774	1773	23
613	20231030	104700	196906643	1775	1775	1775	1775	6
614	20231030	104600	196895993	1776	1776	1776	1776	4
615	20231030	104500	196888889	1775	1776	1776	1775	298
616	20231030	104400	196359681	1776	1774	1776	1774	2276
617	20231030	104300	192321266	1769	1774	1774	1769	8
618	20231030	104200	192307079	1764	1774	1774	1764	576
619	20231030	104100	191290345	1774	1774	1774	1774	106
620	20231030	104000	191102301	1774	1770	1774	1769	38
621	20231030	103900	191035038	1774	1774	1774	1774	0
622	20231030	103800	191035038	1774	1774	1774	1774	1
623	20231030	103700	191033264	1769	1770	1770	1769	240
624	20231030	103600	190608473	1774	1774	1774	1774	0
625	20231030	103500	190608473	1774	1774	1774	1774	8
626	20231030	103400	190594281	1774	1774	1774	1774	9
627	20231030	103300	190578315	1774	1774	1774	1774	2
628	20231030	103200	190574767	1774	1774	1774	1774	4
629	20231030	103100	190567671	1774	1768	1774	1768	3
630	20231030	103000	190562355	1774	1768	1774	1768	459
631	20231030	102900	189750831	1774	1774	1774	1774	0
632	20231030	102800	189750831	1774	1773	1774	1773	2
633	20231030	102700	189747284	1774	1774	1774	1774	0
634	20231030	102600	189747284	1774	1774	1774	1774	0
635	20231030	102500	189747284	1774	1774	1774	1774	100
636	20231030	102400	189569884	1774	1774	1774	1774	22
637	20231030	102300	189530856	1765	1775	1775	1765	660
638	20231030	102200	188364083	1775	1775	1775	1769	47
639	20231030	102100	188280904	1775	1775	1775	1769	1532
640	20231030	102000	185570456	1775	1774	1775	1769	1239
641	20231030	101900	183377163	1775	1773	1775	1773	3
642	20231030	101800	183371840	1775	1775	1775	1775	4
643	20231030	101700	183364740	1774	1775	1775	1774	5
644	20231030	101600	183355868	1776	1777	1777	1774	907
645	20231030	101500	181744873	1777	1781	1782	1777	1064
646	20231030	101400	179852766	1781	1781	1781	1781	12
647	20231030	101300	179831394	1781	1781	1781	1781	38
648	20231030	101200	179763716	1781	1781	1781	1781	0
649	20231030	101100	179763716	1781	1782	1782	1781	39
650	20231030	101000	179694254	1781	1781	1781	1781	76
651	20231030	100900	179558898	1781	1781	1781	1781	15
652	20231030	100800	179532183	1780	1782	1782	1780	17
653	20231030	100700	179501899	1782	1782	1782	1782	28
654	20231030	100600	179452003	1782	1781	1782	1781	1188
655	20231030	100500	177335285	1780	1783	1783	1780	2617
656	20231030	100400	172670509	1782	1782	1782	1782	744
657	20231030	100300	171344701	1782	1782	1782	1782	0
658	20231030	100200	171344701	1782	1782	1782	1775	113
659	20231030	100100	171144035	1782	1783	1783	1778	209
660	20231030	100000	170771994	1777	1783	1783	1777	960
661	20231030	095900	169064650	1785	1784	1785	1784	1762
662	20231030	095800	165921240	1784	1784	1784	1784	304
663	20231030	095700	165378904	1777	1784	1784	1777	371
664	20231030	095600	164717089	1784	1778	1784	1778	1129
665	20231030	095500	162705800	1778	1767	1784	1766	21839
666	20231030	095400	123933540	1766	1765	1766	1765	1866
667	20231030	095300	120639937	1765	1765	1765	1765	566
668	20231030	095200	119640947	1765	1767	1767	1764	604
669	20231030	095100	118574629	1767	1764	1767	1764	3016
670	20231030	095000	113251383	1763	1761	1763	1761	2197
671	20231030	094900	109379259	1761	1756	1761	1756	2964
672	20231030	094800	104164674	1756	1756	1756	1756	7
673	20231030	094700	104152382	1756	1755	1756	1755	13
674	20231030	094600	104129566	1755	1756	1756	1755	439
675	20231030	094500	103359117	1755	1757	1757	1755	717
676	20231030	094400	102100263	1757	1757	1757	1757	8
677	20231030	094300	102086207	1758	1757	1758	1757	177
678	20231030	094200	101775212	1757	1757	1757	1757	60
679	20231030	094100	101669792	1757	1757	1757	1757	42
680	20231030	094000	101595998	1757	1757	1757	1757	50
681	20231030	093900	101508148	1757	1753	1757	1753	176
682	20231030	093800	101198938	1752	1758	1758	1752	13
683	20231030	093700	101176102	1758	1758	1758	1751	502
684	20231030	093600	100297044	1758	1757	1758	1757	160
685	20231030	093500	100015803	1757	1757	1757	1757	570
686	20231030	093400	99014313	1757	1758	1758	1750	2474
687	20231030	093300	94679758	1757	1757	1757	1757	303
688	20231030	093200	94147387	1756	1755	1757	1755	955
689	20231030	093100	92470463	1754	1754	1754	1752	701
690	20231030	093000	91241711	1755	1752	1757	1752	1298
691	20231030	092900	88963452	1752	1751	1752	1751	54
692	20231030	092800	88868889	1751	1751	1751	1751	0
693	20231030	092700	88868889	1751	1751	1751	1750	1780
694	20231030	092600	85753709	1751	1753	1753	1751	239
695	20231030	092500	85335156	1754	1754	1754	1754	7
696	20231030	092400	85322878	1754	1754	1754	1754	7
697	20231030	092300	85310600	1755	1755	1755	1754	2459
698	20231030	092200	80997410	1755	1756	1757	1755	670
699	20231030	092100	79820482	1756	1750	1756	1750	634
700	20231030	092000	78708393	1750	1750	1750	1750	1220
701	20231030	091900	76573393	1751	1754	1754	1751	219
702	20231030	091800	76189877	1754	1750	1754	1750	1945
703	20231030	091700	72781917	1750	1747	1750	1747	2729
704	20231030	091600	68010259	1748	1748	1748	1744	13
705	20231030	091500	67987559	1742	1748	1748	1742	1111
706	20231030	091400	66048107	1748	1741	1748	1741	54
707	20231030	091300	65954035	1740	1740	1740	1740	37
708	20231030	091200	65889655	1750	1740	1750	1740	93
709	20231030	091100	65727795	1740	1746	1752	1740	11949
710	20231030	091000	44907739	1752	1745	1752	1745	64
711	20231030	090900	44796052	1753	1753	1753	1745	506
712	20231030	090800	43911450	1753	1753	1753	1753	0
713	20231030	090700	43911450	1753	1753	1753	1753	8
714	20231030	090600	43897426	1753	1755	1755	1744	1332
715	20231030	090500	41563072	1755	1754	1755	1744	953
716	20231030	090400	39896508	1754	1754	1754	1754	1
717	20231030	090300	39894754	1743	1747	1754	1743	279
718	20231030	090200	39407475	1754	1752	1754	1752	197
719	20231030	090100	39062299	1752	1743	1752	1743	2253
720	20231030	090000	35134114	1742	1731	1742	1728	20309