KissMeData/092790/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200100	1452525250	9100	9100	9100	9100	2460
3	20231030	200000	1452525250	9100	9100	9100	9100	0
4	20231030	195900	1452525250	9100	9100	9100	9100	0
5	20231030	195800	1452525250	9100	9100	9100	9100	0
6	20231030	195700	1452525250	9100	9100	9100	9100	0
7	20231030	195600	1452525250	9100	9100	9100	9100	0
8	20231030	195500	1452525250	9100	9100	9100	9100	0
9	20231030	195400	1452525250	9100	9100	9100	9100	0
10	20231030	195300	1452525250	9100	9100	9100	9100	0
11	20231030	195200	1452525250	9100	9100	9100	9100	0
12	20231030	195100	1452525250	9100	9100	9100	9100	0
13	20231030	195000	1452525250	9100	9100	9100	9100	0
14	20231030	194900	1452525250	9100	9100	9100	9100	0
15	20231030	194800	1452525250	9100	9100	9100	9100	0
16	20231030	194700	1452525250	9100	9100	9100	9100	0
17	20231030	194600	1452525250	9100	9100	9100	9100	0
18	20231030	194500	1452525250	9100	9100	9100	9100	0
19	20231030	194400	1452525250	9100	9100	9100	9100	0
20	20231030	194300	1452525250	9100	9100	9100	9100	0
21	20231030	194200	1452525250	9100	9100	9100	9100	0
22	20231030	194100	1452525250	9100	9100	9100	9100	0
23	20231030	194000	1452525250	9100	9100	9100	9100	0
24	20231030	193900	1452525250	9100	9100	9100	9100	0
25	20231030	193800	1452525250	9100	9100	9100	9100	0
26	20231030	193700	1452525250	9100	9100	9100	9100	0
27	20231030	193600	1452525250	9100	9100	9100	9100	0
28	20231030	193500	1452525250	9100	9100	9100	9100	0
29	20231030	193400	1452525250	9100	9100	9100	9100	0
30	20231030	193300	1452525250	9100	9100	9100	9100	0
31	20231030	193200	1452525250	9100	9100	9100	9100	0
32	20231030	193100	1452525250	9100	9100	9100	9100	2460
33	20231030	193000	1452525250	9100	9100	9100	9100	0
34	20231030	192900	1452525250	9100	9100	9100	9100	0
35	20231030	192800	1452525250	9100	9100	9100	9100	0
36	20231030	192700	1452525250	9100	9100	9100	9100	0
37	20231030	192600	1452525250	9100	9100	9100	9100	0
38	20231030	192500	1452525250	9100	9100	9100	9100	0
39	20231030	192400	1452525250	9100	9100	9100	9100	0
40	20231030	192300	1452525250	9100	9100	9100	9100	0
41	20231030	192200	1452525250	9100	9100	9100	9100	0
42	20231030	192100	1452525250	9100	9100	9100	9100	0
43	20231030	192000	1452525250	9100	9100	9100	9100	0
44	20231030	191900	1452525250	9100	9100	9100	9100	0
45	20231030	191800	1452525250	9100	9100	9100	9100	0
46	20231030	191700	1452525250	9100	9100	9100	9100	0
47	20231030	191600	1452525250	9100	9100	9100	9100	0
48	20231030	191500	1452525250	9100	9100	9100	9100	0
49	20231030	191400	1452525250	9100	9100	9100	9100	0
50	20231030	191300	1452525250	9100	9100	9100	9100	0
51	20231030	191200	1452525250	9100	9100	9100	9100	0
52	20231030	191100	1452525250	9100	9100	9100	9100	0
53	20231030	191000	1452525250	9100	9100	9100	9100	0
54	20231030	190900	1452525250	9100	9100	9100	9100	0
55	20231030	190800	1452525250	9100	9100	9100	9100	0
56	20231030	190700	1452525250	9100	9100	9100	9100	0
57	20231030	190600	1452525250	9100	9100	9100	9100	0
58	20231030	190500	1452525250	9100	9100	9100	9100	0
59	20231030	190400	1452525250	9100	9100	9100	9100	0
60	20231030	190300	1452525250	9100	9100	9100	9100	0
61	20231030	190200	1452525250	9100	9100	9100	9100	0
62	20231030	190100	1452525250	9100	9100	9100	9100	2460
63	20231030	190000	1452525250	9100	9100	9100	9100	0
64	20231030	185900	1452525250	9100	9100	9100	9100	0
65	20231030	185800	1452525250	9100	9100	9100	9100	0
66	20231030	185700	1452525250	9100	9100	9100	9100	0
67	20231030	185600	1452525250	9100	9100	9100	9100	0
68	20231030	185500	1452525250	9100	9100	9100	9100	0
69	20231030	185400	1452525250	9100	9100	9100	9100	0
70	20231030	185300	1452525250	9100	9100	9100	9100	0
71	20231030	185200	1452525250	9100	9100	9100	9100	0
72	20231030	185100	1452525250	9100	9100	9100	9100	0
73	20231030	185000	1452525250	9100	9100	9100	9100	0
74	20231030	184900	1452525250	9100	9100	9100	9100	0
75	20231030	184800	1452525250	9100	9100	9100	9100	0
76	20231030	184700	1452525250	9100	9100	9100	9100	0
77	20231030	184600	1452525250	9100	9100	9100	9100	0
78	20231030	184500	1452525250	9100	9100	9100	9100	0
79	20231030	184400	1452525250	9100	9100	9100	9100	0
80	20231030	184300	1452525250	9100	9100	9100	9100	0
81	20231030	184200	1452525250	9100	9100	9100	9100	0
82	20231030	184100	1452525250	9100	9100	9100	9100	0
83	20231030	184000	1452525250	9100	9100	9100	9100	0
84	20231030	183900	1452525250	9100	9100	9100	9100	0
85	20231030	183800	1452525250	9100	9100	9100	9100	0
86	20231030	183700	1452525250	9100	9100	9100	9100	0
87	20231030	183600	1452525250	9100	9100	9100	9100	0
88	20231030	183500	1452525250	9100	9100	9100	9100	0
89	20231030	183400	1452525250	9100	9100	9100	9100	0
90	20231030	183300	1452525250	9100	9100	9100	9100	0
91	20231030	183200	1452525250	9100	9100	9100	9100	0
92	20231030	183100	1452525250	9100	9100	9100	9100	2460
93	20231030	183000	1452525250	9100	9100	9100	9100	0
94	20231030	182900	1452525250	9100	9100	9100	9100	0
95	20231030	182800	1452525250	9100	9100	9100	9100	0
96	20231030	182700	1452525250	9100	9100	9100	9100	0
97	20231030	182600	1452525250	9100	9100	9100	9100	0
98	20231030	182500	1452525250	9100	9100	9100	9100	0
99	20231030	182400	1452525250	9100	9100	9100	9100	0
100	20231030	182300	1452525250	9100	9100	9100	9100	0
101	20231030	182200	1452525250	9100	9100	9100	9100	0
102	20231030	182100	1452525250	9100	9100	9100	9100	0
103	20231030	182000	1452525250	9100	9100	9100	9100	0
104	20231030	181900	1452525250	9100	9100	9100	9100	0
105	20231030	181800	1452525250	9100	9100	9100	9100	0
106	20231030	181700	1452525250	9100	9100	9100	9100	0
107	20231030	181600	1452525250	9100	9100	9100	9100	0
108	20231030	181500	1452525250	9100	9100	9100	9100	0
109	20231030	181400	1452525250	9100	9100	9100	9100	0
110	20231030	181300	1452525250	9100	9100	9100	9100	0
111	20231030	181200	1452525250	9100	9100	9100	9100	0
112	20231030	181100	1452525250	9100	9100	9100	9100	0
113	20231030	181000	1452525250	9100	9100	9100	9100	0
114	20231030	180900	1452525250	9100	9100	9100	9100	0
115	20231030	180800	1452525250	9100	9100	9100	9100	0
116	20231030	180700	1452525250	9100	9100	9100	9100	0
117	20231030	180600	1452525250	9100	9100	9100	9100	0
118	20231030	180500	1452525250	9100	9100	9100	9100	0
119	20231030	180400	1452525250	9100	9100	9100	9100	0
120	20231030	180300	1452525250	9100	9100	9100	9100	0
121	20231030	180200	1452525250	9100	9100	9100	9100	0
122	20231030	180100	1452525250	9100	9100	9100	9100	2460
123	20231030	180000	1452525250	9100	9100	9100	9100	0
124	20231030	175900	1452525250	9100	9100	9100	9100	0
125	20231030	175800	1452525250	9100	9100	9100	9100	0
126	20231030	175700	1452525250	9100	9100	9100	9100	0
127	20231030	175600	1452525250	9100	9100	9100	9100	0
128	20231030	175500	1452525250	9100	9100	9100	9100	0
129	20231030	175400	1452525250	9100	9100	9100	9100	0
130	20231030	175300	1452525250	9100	9100	9100	9100	0
131	20231030	175200	1452525250	9100	9100	9100	9100	0
132	20231030	175100	1452525250	9100	9100	9100	9100	0
133	20231030	175000	1452525250	9100	9100	9100	9100	0
134	20231030	174900	1452525250	9100	9100	9100	9100	0
135	20231030	174800	1452525250	9100	9100	9100	9100	0
136	20231030	174700	1452525250	9100	9100	9100	9100	0
137	20231030	174600	1452525250	9100	9100	9100	9100	0
138	20231030	174500	1452525250	9100	9100	9100	9100	0
139	20231030	174400	1452525250	9100	9100	9100	9100	0
140	20231030	174300	1452525250	9100	9100	9100	9100	0
141	20231030	174200	1452525250	9100	9100	9100	9100	0
142	20231030	174100	1452525250	9100	9100	9100	9100	0
143	20231030	174000	1452525250	9100	9100	9100	9100	0
144	20231030	173900	1452525250	9100	9100	9100	9100	0
145	20231030	173800	1452525250	9100	9100	9100	9100	0
146	20231030	173700	1452525250	9100	9100	9100	9100	0
147	20231030	173600	1452525250	9100	9100	9100	9100	0
148	20231030	173500	1452525250	9100	9100	9100	9100	0
149	20231030	173400	1452525250	9100	9100	9100	9100	0
150	20231030	173300	1452525250	9100	9100	9100	9100	0
151	20231030	173200	1452525250	9100	9100	9100	9100	0
152	20231030	173100	1452525250	9100	9100	9100	9100	2460
153	20231030	173000	1452525250	9100	9100	9100	9100	0
154	20231030	172900	1452525250	9100	9100	9100	9100	0
155	20231030	172800	1452525250	9100	9100	9100	9100	0
156	20231030	172700	1452525250	9100	9100	9100	9100	0
157	20231030	172600	1452525250	9100	9100	9100	9100	0
158	20231030	172500	1452525250	9100	9100	9100	9100	0
159	20231030	172400	1452525250	9100	9100	9100	9100	0
160	20231030	172300	1452525250	9100	9100	9100	9100	0
161	20231030	172200	1452525250	9100	9100	9100	9100	0
162	20231030	172100	1452525250	9100	9100	9100	9100	0
163	20231030	172000	1452525250	9100	9100	9100	9100	0
164	20231030	171900	1452525250	9100	9100	9100	9100	0
165	20231030	171800	1452525250	9100	9100	9100	9100	0
166	20231030	171700	1452525250	9100	9100	9100	9100	0
167	20231030	171600	1452525250	9100	9100	9100	9100	0
168	20231030	171500	1452525250	9100	9100	9100	9100	0
169	20231030	171400	1452525250	9100	9100	9100	9100	0
170	20231030	171300	1452525250	9100	9100	9100	9100	0
171	20231030	171200	1452525250	9100	9100	9100	9100	0
172	20231030	171100	1452525250	9100	9100	9100	9100	0
173	20231030	171000	1452525250	9100	9100	9100	9100	0
174	20231030	170900	1452525250	9100	9100	9100	9100	0
175	20231030	170800	1452525250	9100	9100	9100	9100	0
176	20231030	170700	1452525250	9100	9100	9100	9100	0
177	20231030	170600	1452525250	9100	9100	9100	9100	0
178	20231030	170500	1452525250	9100	9100	9100	9100	0
179	20231030	170400	1452525250	9100	9100	9100	9100	0
180	20231030	170300	1452525250	9100	9100	9100	9100	0
181	20231030	170200	1452525250	9100	9100	9100	9100	0
182	20231030	170100	1452525250	9100	9100	9100	9100	2460
183	20231030	170000	1452525250	9100	9100	9100	9100	0
184	20231030	165900	1452525250	9100	9100	9100	9100	0
185	20231030	165800	1452525250	9100	9100	9100	9100	0
186	20231030	165700	1452525250	9100	9100	9100	9100	0
187	20231030	165600	1452525250	9100	9100	9100	9100	0
188	20231030	165500	1452525250	9100	9100	9100	9100	0
189	20231030	165400	1452525250	9100	9100	9100	9100	0
190	20231030	165300	1452525250	9100	9100	9100	9100	0
191	20231030	165200	1452525250	9100	9100	9100	9100	0
192	20231030	165100	1452525250	9100	9100	9100	9100	0
193	20231030	165000	1452525250	9100	9100	9100	9100	0
194	20231030	164900	1452525250	9100	9100	9100	9100	0
195	20231030	164800	1452525250	9100	9100	9100	9100	0
196	20231030	164700	1452525250	9100	9100	9100	9100	0
197	20231030	164600	1452525250	9100	9100	9100	9100	0
198	20231030	164500	1452525250	9100	9100	9100	9100	0
199	20231030	164400	1452525250	9100	9100	9100	9100	0
200	20231030	164300	1452525250	9100	9100	9100	9100	0
201	20231030	164200	1452525250	9100	9100	9100	9100	0
202	20231030	164100	1452525250	9100	9100	9100	9100	0
203	20231030	164000	1452525250	9100	9100	9100	9100	0
204	20231030	163900	1452525250	9100	9100	9100	9100	0
205	20231030	163800	1452525250	9100	9100	9100	9100	0
206	20231030	163700	1452525250	9100	9100	9100	9100	0
207	20231030	163600	1452525250	9100	9100	9100	9100	0
208	20231030	163500	1452525250	9100	9100	9100	9100	0
209	20231030	163400	1452525250	9100	9100	9100	9100	0
210	20231030	163300	1452525250	9100	9100	9100	9100	0
211	20231030	163200	1452525250	9100	9100	9100	9100	0
212	20231030	163100	1452525250	9100	9100	9100	9100	2460
213	20231030	163000	1452525250	9100	9100	9100	9100	0
214	20231030	162900	1452525250	9100	9100	9100	9100	0
215	20231030	162800	1452525250	9100	9100	9100	9100	0
216	20231030	162700	1452525250	9100	9100	9100	9100	0
217	20231030	162600	1452525250	9100	9100	9100	9100	0
218	20231030	162500	1452525250	9100	9100	9100	9100	0
219	20231030	162400	1452525250	9100	9100	9100	9100	0
220	20231030	162300	1452525250	9100	9100	9100	9100	0
221	20231030	162200	1452525250	9100	9100	9100	9100	0
222	20231030	162100	1452525250	9100	9100	9100	9100	0
223	20231030	162000	1452525250	9100	9100	9100	9100	0
224	20231030	161900	1452525250	9100	9100	9100	9100	0
225	20231030	161800	1452525250	9100	9100	9100	9100	0
226	20231030	161700	1452525250	9100	9100	9100	9100	0
227	20231030	161600	1452525250	9100	9100	9100	9100	0
228	20231030	161500	1452525250	9100	9100	9100	9100	0
229	20231030	161400	1452525250	9100	9100	9100	9100	0
230	20231030	161300	1452525250	9100	9100	9100	9100	0
231	20231030	161200	1452525250	9100	9100	9100	9100	0
232	20231030	161100	1452525250	9100	9100	9100	9100	0
233	20231030	161000	1452525250	9100	9100	9100	9100	0
234	20231030	160900	1452525250	9100	9100	9100	9100	0
235	20231030	160800	1452525250	9100	9100	9100	9100	0
236	20231030	160700	1452525250	9100	9100	9100	9100	0
237	20231030	160600	1452525250	9100	9100	9100	9100	0
238	20231030	160500	1452525250	9100	9100	9100	9100	0
239	20231030	160400	1452525250	9100	9100	9100	9100	0
240	20231030	160300	1452525250	9100	9100	9100	9100	0
241	20231030	160200	1452525250	9100	9100	9100	9100	0
242	20231030	160100	1452525250	9100	9100	9100	9100	2460
243	20231030	160000	1452525250	9100	9100	9100	9100	0
244	20231030	155900	1452525250	9100	9100	9100	9100	0
245	20231030	155800	1452525250	9100	9100	9100	9100	0
246	20231030	155700	1452525250	9100	9100	9100	9100	0
247	20231030	155600	1452525250	9100	9100	9100	9100	0
248	20231030	155500	1452525250	9100	9100	9100	9100	0
249	20231030	155400	1452525250	9100	9100	9100	9100	0
250	20231030	155300	1452525250	9100	9100	9100	9100	0
251	20231030	155200	1452525250	9100	9100	9100	9100	0
252	20231030	155100	1452525250	9100	9100	9100	9100	0
253	20231030	155000	1452525250	9100	9100	9100	9100	0
254	20231030	154900	1452525250	9100	9100	9100	9100	0
255	20231030	154800	1452525250	9100	9100	9100	9100	0
256	20231030	154700	1452525250	9100	9100	9100	9100	0
257	20231030	154600	1452525250	9100	9100	9100	9100	0
258	20231030	154500	1452525250	9100	9100	9100	9100	0
259	20231030	154400	1452525250	9100	9100	9100	9100	0
260	20231030	154300	1452525250	9100	9100	9100	9100	0
261	20231030	154200	1452525250	9100	9100	9100	9100	0
262	20231030	154100	1452525250	9100	9100	9100	9100	0
263	20231030	154000	1452525250	9100	9100	9100	9100	0
264	20231030	153900	1452525250	9100	9100	9100	9100	0
265	20231030	153800	1452525250	9100	9100	9100	9100	0
266	20231030	153700	1452525250	9100	9100	9100	9100	0
267	20231030	153600	1452525250	9100	9100	9100	9100	0
268	20231030	153500	1452525250	9100	9100	9100	9100	0
269	20231030	153400	1452525250	9100	9100	9100	9100	0
270	20231030	153300	1452525250	9100	9100	9100	9100	0
271	20231030	153200	1452525250	9100	9100	9100	9100	0
272	20231030	153100	1452525250	9100	9100	9100	9100	2460
273	20231030	153000	1452525250	9100	9100	9100	9100	2460
274	20231030	152900	1430139250	9050	9050	9050	9050	0
275	20231030	152800	1430139250	9050	9050	9050	9050	0
276	20231030	152700	1430139250	9050	9050	9050	9050	0
277	20231030	152600	1430139250	9050	9050	9050	9050	0
278	20231030	152500	1430139250	9050	9050	9050	9050	0
279	20231030	152400	1430139250	9050	9050	9050	9050	0
280	20231030	152300	1430139250	9050	9050	9050	9050	0
281	20231030	152200	1430139250	9050	9050	9050	9050	0
282	20231030	152100	1430139250	9050	9050	9050	9050	0
283	20231030	152000	1430139250	9050	9050	9050	9050	0
284	20231030	151900	1430139250	9050	9070	9080	9050	1651
285	20231030	151800	1415179320	9080	9070	9080	9070	380
286	20231030	151700	1411730470	9080	9080	9080	9070	347
287	20231030	151600	1408580480	9080	9090	9090	9080	49
288	20231030	151500	1408135320	9090	9090	9090	9090	14
289	20231030	151400	1408008060	9070	9080	9080	9070	294
290	20231030	151300	1405341080	9090	9090	9090	9090	105
291	20231030	151200	1404386630	9080	9080	9080	9080	100
292	20231030	151100	1403478630	9090	9100	9100	9080	768
293	20231030	151000	1396498530	9090	9090	9090	9080	578
294	20231030	150900	1391247130	9080	9090	9090	9080	846
295	20231030	150800	1383564160	9100	9100	9100	9100	515
296	20231030	150700	1378877660	9090	9080	9090	9080	192
297	20231030	150600	1377133320	9090	9090	9100	9090	84
298	20231030	150500	1376369730	9090	9090	9100	9090	409
299	20231030	150400	1372651840	9100	9100	9100	9090	111
300	20231030	150300	1371641750	9100	9100	9100	9090	147
301	20231030	150200	1370305050	9090	9090	9090	9090	0
302	20231030	150100	1370305050	9090	9100	9100	9090	513
303	20231030	150000	1365640860	9100	9100	9100	9100	14
304	20231030	145900	1365513460	9070	9070	9070	9070	131
305	20231030	145800	1364325290	9070	9100	9100	9070	156
306	20231030	145700	1362907920	9110	9100	9110	9100	372
307	20231030	145600	1359519380	9110	9110	9110	9110	0
308	20231030	145500	1359519380	9110	9110	9110	9110	10
309	20231030	145400	1359428280	9080	9100	9100	9080	201
310	20231030	145300	1357601080	9110	9110	9110	9110	283
311	20231030	145200	1355022950	9100	9100	9100	9100	1005
312	20231030	145100	1345877450	9090	9080	9090	9080	317
313	20231030	145000	1342997670	9100	9070	9100	9070	103
314	20231030	144900	1342063430	9070	9070	9070	9070	117
315	20231030	144800	1341002240	9100	9070	9100	9070	527
316	20231030	144700	1336218140	9080	9080	9080	9080	519
317	20231030	144600	1331505620	9090	9090	9090	9090	128
318	20231030	144500	1330342100	9090	9100	9100	9090	597
319	20231030	144400	1324914400	9100	9100	9100	9090	1033
320	20231030	144300	1315514300	9100	9110	9110	9100	703
321	20231030	144200	1309110970	9120	9120	9120	9120	17
322	20231030	144100	1308955930	9120	9120	9120	9120	110
323	20231030	144000	1307952730	9120	9100	9120	9100	1582
324	20231030	143900	1293526730	9100	9090	9100	9090	58
325	20231030	143800	1292999430	9090	9090	9090	9090	106
326	20231030	143700	1292035890	9090	9090	9090	9090	86
327	20231030	143600	1291254150	9120	9110	9120	9110	155
328	20231030	143500	1289842090	9080	9090	9110	9070	529
329	20231030	143400	1285043420	9070	9100	9100	9070	211
330	20231030	143300	1283125830	9120	9100	9120	9090	49
331	20231030	143200	1282679450	9090	9090	9100	9090	109
332	20231030	143100	1281687640	9090	9090	9090	9090	240
333	20231030	143000	1279506040	9090	9090	9090	9090	113
334	20231030	142900	1278478870	9090	9090	9090	9090	211
335	20231030	142800	1276560880	9070	9070	9070	9070	129
336	20231030	142700	1275390850	9070	9080	9080	9070	107
337	20231030	142600	1274420260	9090	9090	9090	9090	8
338	20231030	142500	1274347540	9080	9060	9080	9060	209
339	20231030	142400	1272452060	9080	9070	9080	9060	57
340	20231030	142300	1271935370	9060	9060	9060	9060	88
341	20231030	142200	1271138090	9070	9070	9070	9070	97
342	20231030	142100	1270258300	9050	9060	9080	9050	275
343	20231030	142000	1267765370	9090	9060	9090	9060	3
344	20231030	141900	1267738160	9060	9070	9070	9040	3115
345	20231030	141800	1239560780	9060	9060	9060	9060	0
346	20231030	141700	1239560780	9060	9060	9060	9060	99
347	20231030	141600	1238663840	9070	9090	9090	9070	356
348	20231030	141500	1235428590	9090	9090	9090	9090	20
349	20231030	141400	1235246790	9090	9090	9090	9090	20
350	20231030	141300	1235064990	9090	9090	9090	9090	109
351	20231030	141200	1234074180	9090	9090	9090	9090	20
352	20231030	141100	1233892380	9090	9090	9090	9090	34
353	20231030	141000	1233583320	9070	9080	9080	9070	100
354	20231030	140900	1232675350	9090	9090	9090	9090	294
355	20231030	140800	1230002890	9050	9050	9050	9040	569
356	20231030	140700	1224854700	9040	9070	9070	9030	3026
357	20231030	140600	1197505250	9060	9070	9070	9060	131
358	20231030	140500	1196318310	9060	9060	9060	9060	1
359	20231030	140400	1196309250	9060	9090	9090	9060	773
360	20231030	140300	1189301980	9080	9080	9080	9080	35
361	20231030	140200	1188984180	9080	9090	9090	9080	130
362	20231030	140100	1187802610	9080	9070	9080	9070	167
363	20231030	140000	1186286470	9080	9090	9090	9080	495
364	20231030	135900	1181791560	9090	9100	9100	9090	1597
365	20231030	135800	1167274180	9130	9130	9130	9130	2
366	20231030	135700	1167255920	9070	9120	9120	9070	749
367	20231030	135600	1160447240	9120	9120	9120	9120	16
368	20231030	135500	1160301320	9120	9120	9120	9120	2
369	20231030	135400	1160283080	9130	9130	9130	9130	461
370	20231030	135300	1156074150	9140	9120	9140	9120	589
371	20231030	135200	1150695140	9130	9130	9130	9130	22
372	20231030	135100	1150494280	9130	9110	9130	9110	952
373	20231030	135000	1141811560	9110	9070	9130	9070	2635
374	20231030	134900	1117806810	9070	9070	9070	9070	0
375	20231030	134800	1117806810	9070	9070	9070	9070	18
376	20231030	134700	1117643550	9070	9070	9070	9070	97
377	20231030	134600	1116763760	9060	9060	9060	9060	107
378	20231030	134500	1115794340	9080	9050	9090	9050	286
379	20231030	134400	1113205550	9050	9070	9070	9050	914
380	20231030	134300	1104931850	9060	9060	9060	9060	91
381	20231030	134200	1104107390	9070	9060	9070	9060	15
382	20231030	134100	1103971420	9060	9060	9060	9060	476
383	20231030	134000	1099658860	9060	9080	9080	9060	164
384	20231030	133900	1098172430	9080	9080	9080	9080	50
385	20231030	133800	1097718430	9060	9060	9060	9060	117
386	20231030	133700	1096658410	9070	9090	9090	9070	892
387	20231030	133600	1088566820	9090	9080	9090	9080	61
388	20231030	133500	1088012340	9090	9090	9090	9090	18
389	20231030	133400	1087848720	9070	9070	9070	9070	500
390	20231030	133300	1083313720	9070	9080	9080	9070	197
391	20231030	133200	1081526350	9090	9090	9090	9090	18
392	20231030	133100	1081362730	9090	9080	9090	9080	99
393	20231030	133000	1080462840	9080	9100	9100	9080	885
394	20231030	132900	1072418300	9090	9090	9090	9090	156
395	20231030	132800	1071000260	9100	9110	9110	9100	116
396	20231030	132700	1069943690	9110	9110	9110	9110	8
397	20231030	132600	1069870810	9100	9100	9100	9100	166
398	20231030	132500	1068360210	9100	9100	9110	9100	699
399	20231030	132400	1061998330	9110	9110	9110	9110	7
400	20231030	132300	1061934560	9100	9100	9100	9100	87
401	20231030	132200	1061142860	9110	9120	9120	9110	235
402	20231030	132100	1059000870	9100	9100	9100	9100	0
403	20231030	132000	1059000870	9100	9110	9120	9100	897
404	20231030	131900	1050837880	9120	9120	9120	9120	8
405	20231030	131800	1050764920	9120	9120	9120	9120	97
406	20231030	131700	1049880280	9100	9100	9100	9100	0
407	20231030	131600	1049880280	9100	9110	9110	9100	635
408	20231030	131500	1044100460	9120	9120	9120	9120	97
409	20231030	131400	1043215820	9100	9100	9100	9100	0
410	20231030	131300	1043215820	9100	9110	9110	9100	189
411	20231030	131200	1041495150	9110	9110	9110	9110	143
412	20231030	131100	1040192420	9120	9120	9120	9120	37
413	20231030	131000	1039854980	9110	9110	9110	9110	104
414	20231030	130900	1038907540	9100	9100	9100	9100	0
415	20231030	130800	1038907540	9100	9100	9100	9100	743
416	20231030	130700	1032146240	9110	9110	9110	9110	20
417	20231030	130600	1031964040	9120	9120	9120	9120	105
418	20231030	130500	1031006440	9120	9120	9120	9120	18
419	20231030	130400	1030842280	9130	9130	9130	9130	10
420	20231030	130300	1030750980	9130	9130	9130	9130	100
421	20231030	130200	1029837980	9120	9110	9130	9110	107
422	20231030	130100	1028862220	9130	9120	9130	9120	59
423	20231030	130000	1028324060	9130	9130	9130	9130	11
424	20231030	125900	1028223630	9130	9120	9130	9120	265
425	20231030	125800	1025805850	9120	9120	9120	9120	12
426	20231030	125700	1025696410	9120	9120	9120	9120	1
427	20231030	125600	1025687290	9110	9110	9110	9110	97
428	20231030	125500	1024803620	9130	9130	9130	9130	20
429	20231030	125400	1024621020	9140	9130	9140	9110	229
430	20231030	125300	1022533350	9140	9130	9140	9130	107
431	20231030	125200	1021556340	9130	9130	9130	9130	0
432	20231030	125100	1021556340	9130	9130	9130	9130	11
433	20231030	125000	1021455910	9110	9110	9110	9110	97
434	20231030	124900	1020572240	9100	9110	9110	9100	134
435	20231030	124800	1019352760	9130	9110	9130	9110	11
436	20231030	124700	1019252530	9110	9120	9120	9110	24
437	20231030	124600	1019033810	9130	9130	9130	9130	133
438	20231030	124500	1017819520	9130	9130	9130	9130	5
439	20231030	124400	1017773870	9120	9130	9130	9120	38
440	20231030	124300	1017427000	9130	9130	9130	9130	97
441	20231030	124200	1016541390	9130	9110	9130	9110	60
442	20231030	124100	1015994590	9120	9120	9120	9120	11
443	20231030	124000	1015894270	9130	9120	9130	9120	105
444	20231030	123900	1014936590	9110	9110	9110	9110	0
445	20231030	123800	1014936590	9110	9110	9110	9110	0
446	20231030	123700	1014936590	9110	9110	9110	9110	97
447	20231030	123600	1014052920	9100	9100	9100	9100	107
448	20231030	123500	1013079220	9100	9100	9100	9100	26
449	20231030	123400	1012842620	9100	9100	9100	9100	82
450	20231030	123300	1012096420	9100	9110	9110	9100	188
451	20231030	123200	1010385540	9110	9120	9120	9110	194
452	20231030	123100	1008617620	9140	9140	9140	9140	10
453	20231030	123000	1008526220	9120	9130	9140	9120	116
454	20231030	122900	1007468090	9140	9140	9140	9140	10
455	20231030	122800	1007376690	9130	9140	9140	9130	42
456	20231030	122700	1006993050	9130	9120	9130	9120	81
457	20231030	122600	1006253580	9110	9110	9110	9110	0
458	20231030	122500	1006253580	9110	9110	9110	9110	0
459	20231030	122400	1006253580	9110	9110	9110	9110	97
460	20231030	122300	1005369910	9130	9120	9130	9100	126
461	20231030	122200	1004222960	9130	9130	9130	9130	10
462	20231030	122100	1004131660	9130	9120	9130	9120	99
463	20231030	122000	1003228770	9130	9130	9130	9130	20
464	20231030	121900	1003046170	9140	9130	9140	9130	481
465	20231030	121800	998654630	9140	9120	9140	9120	263
466	20231030	121700	996256050	9120	9130	9130	9120	25
467	20231030	121600	996027950	9130	9120	9130	9120	32
468	20231030	121500	995736100	9120	9130	9130	9120	25
469	20231030	121400	995508020	9120	9120	9120	9120	97
470	20231030	121300	994623380	9130	9130	9140	9130	992
471	20231030	121200	985559620	9100	9100	9100	9100	10
472	20231030	121100	985468620	9100	9100	9100	9100	97
473	20231030	121000	984585920	9140	9140	9140	9140	35
474	20231030	120900	984266020	9140	9140	9140	9140	2
475	20231030	120800	984247740	9150	9070	9150	9060	2253
476	20231030	120700	963700930	9100	9100	9100	9060	318
477	20231030	120600	960817920	9070	9070	9070	9070	0
478	20231030	120500	960817920	9070	9090	9090	9070	682
479	20231030	120400	954625590	9080	9100	9100	9080	130
480	20231030	120300	953444890	9100	9100	9100	9100	17
481	20231030	120200	953290190	9100	9100	9100	9100	97
482	20231030	120100	952407490	9110	9110	9110	9110	10
483	20231030	120000	952316390	9110	9110	9110	9110	1
484	20231030	115900	952307280	9110	9090	9110	9080	459
485	20231030	115800	948136550	9100	9100	9100	9100	98
486	20231030	115700	947244750	9100	9100	9100	9100	70
487	20231030	115600	946607750	9110	9120	9120	9110	25
488	20231030	115500	946379900	9130	9120	9130	9120	100
489	20231030	115400	945467880	9130	9120	9130	9120	48
490	20231030	115300	945030110	9130	9120	9130	9110	7
491	20231030	115200	944966250	9120	9130	9130	9120	104
492	20231030	115100	944016800	9100	9120	9120	9100	3
493	20231030	115000	943989470	9120	9120	9120	9120	108
494	20231030	114900	943004510	9130	9130	9130	9130	1
495	20231030	114800	942995380	9080	9080	9080	9080	400
496	20231030	114700	939363380	9140	9100	9140	9080	714
497	20231030	114600	932874440	9110	9110	9110	9100	372
498	20231030	114500	929487520	9110	9110	9110	9110	10
499	20231030	114400	929396420	9100	9110	9110	9100	79
500	20231030	114300	928677440	9110	9110	9110	9110	20
501	20231030	114200	928495240	9110	9140	9140	9110	166
502	20231030	114100	926981950	9140	9110	9140	9110	34
503	20231030	114000	926672100	9140	9120	9140	9110	105
504	20231030	113900	925715400	9140	9120	9140	9120	109
505	20231030	113800	924720330	9130	9150	9150	9120	340
506	20231030	113700	921619110	9140	9140	9140	9140	10
507	20231030	113600	921527710	9140	9150	9150	9140	157
508	20231030	113500	920092130	9130	9130	9130	9130	90
509	20231030	113400	919270430	9160	9150	9160	9150	98
510	20231030	113300	918373720	9150	9140	9150	9140	28
511	20231030	113200	918117720	9130	9130	9130	9130	0
512	20231030	113100	918117720	9130	9130	9130	9130	40
513	20231030	113000	917752520	9120	9130	9130	9120	333
514	20231030	112900	914713890	9130	9130	9130	9130	102
515	20231030	112800	913782630	9130	9120	9130	9120	37
516	20231030	112700	913445020	9120	9130	9130	9120	145
517	20231030	112600	912122520	9130	9150	9160	9130	206
518	20231030	112500	910240180	9160	9150	9160	9150	22
519	20231030	112400	910038670	9140	9150	9160	9140	12
520	20231030	112300	909928910	9170	9170	9170	9140	234
521	20231030	112200	907788790	9140	9140	9140	9140	100
522	20231030	112100	906874790	9130	9130	9130	9130	197
523	20231030	112000	905076180	9130	9120	9130	9110	239
524	20231030	111900	902896460	9110	9110	9110	9110	0
525	20231030	111800	902896460	9110	9180	9180	9110	410
526	20231030	111700	899154390	9180	9180	9180	9180	3
527	20231030	111600	899126850	9120	9190	9190	9120	112
528	20231030	111500	898098760	9160	9180	9190	9160	2257
529	20231030	111400	877421090	9190	9190	9190	9190	107
530	20231030	111300	876437760	9170	9170	9170	9170	0
531	20231030	111200	876437760	9170	9180	9180	9170	119
532	20231030	111100	875346340	9190	9190	9190	9190	97
533	20231030	111000	874454910	9190	9180	9190	9180	83
534	20231030	110900	873692190	9180	9200	9230	9180	840
535	20231030	110800	865972090	9210	9210	9210	9210	368
536	20231030	110700	862582810	9220	9230	9250	9220	1513
537	20231030	110600	848605770	9240	9230	9240	9220	370
538	20231030	110500	845191010	9230	9200	9230	9200	532
539	20231030	110400	840290540	9210	9180	9210	9170	4004
540	20231030	110300	803498020	9180	9170	9180	9170	738
541	20231030	110200	796729250	9170	9140	9170	9140	2163
542	20231030	110100	776930250	9150	9140	9150	9140	377
543	20231030	110000	773483400	9150	9150	9150	9150	21
544	20231030	105900	773291250	9150	9140	9150	9140	44
545	20231030	105800	772889010	9150	9150	9150	9150	123
546	20231030	105700	771763560	9140	9140	9150	9140	155
547	20231030	105600	770346790	9140	9140	9140	9140	1496
548	20231030	105500	756673350	9140	9130	9140	9130	329
549	20231030	105400	753666570	9130	9130	9130	9130	21
550	20231030	105300	753474840	9140	9140	9140	9120	158
551	20231030	105200	752033540	9120	9140	9140	9120	790
552	20231030	105100	744827300	9130	9130	9130	9130	767
553	20231030	105000	737824590	9130	9130	9130	9130	34
554	20231030	104900	737514170	9130	9130	9130	9130	17
555	20231030	104800	737358960	9130	9130	9130	9130	147
556	20231030	104700	736016850	9130	9130	9130	9130	263
557	20231030	104600	733615660	9120	9120	9120	9120	759
558	20231030	104500	726693580	9100	9110	9110	9100	1282
559	20231030	104400	715014820	9100	9110	9110	9100	78
560	20231030	104300	714304950	9110	9110	9110	9110	10
561	20231030	104200	714213850	9100	9100	9100	9100	81
562	20231030	104100	713476750	9100	9100	9100	9100	0
563	20231030	104000	713476750	9100	9100	9100	9100	70
564	20231030	103900	712839750	9100	9110	9110	9100	53
565	20231030	103800	712357320	9100	9100	9100	9100	408
566	20231030	103700	708644520	9090	9090	9090	9090	209
567	20231030	103600	706744710	9100	9100	9100	9100	17
568	20231030	103500	706590010	9090	9100	9100	9090	207
569	20231030	103400	704707310	9100	9100	9100	9100	15
570	20231030	103300	704570810	9100	9100	9100	9100	10
571	20231030	103200	704479810	9100	9110	9110	9100	952
572	20231030	103100	695807680	9110	9090	9110	9090	398
573	20231030	103000	692189690	9090	9090	9090	9090	0
574	20231030	102900	692189690	9090	9090	9090	9090	107
575	20231030	102800	691217060	9090	9090	9090	9090	0
576	20231030	102700	691217060	9090	9070	9090	9070	61
577	20231030	102600	690663570	9050	9050	9050	9050	50
578	20231030	102500	690211070	9050	9050	9050	9050	30
579	20231030	102400	689939570	9050	9090	9090	9050	241
580	20231030	102300	687756440	9080	9080	9080	9080	107
581	20231030	102200	686784880	9100	9090	9100	9070	51
582	20231030	102100	686321400	9070	9070	9070	9070	0
583	20231030	102000	686321400	9070	9110	9110	9070	227
584	20231030	101900	684258070	9110	9100	9110	9100	152
585	20231030	101800	682873510	9100	9110	9110	9090	145
586	20231030	101700	681554460	9110	9110	9120	9100	436
587	20231030	101600	677586060	9120	9100	9120	9090	2446
588	20231030	101500	655322810	9100	9100	9100	9100	10
589	20231030	101400	655231810	9100	9100	9100	9100	11
590	20231030	101300	655131710	9090	9070	9090	9070	1087
591	20231030	101200	645266860	9070	9070	9070	9070	10
592	20231030	101100	645176160	9070	9070	9070	9070	10
593	20231030	101000	645085460	9070	9070	9070	9070	0
594	20231030	100900	645085460	9070	9070	9070	9070	70
595	20231030	100800	644450560	9060	9060	9060	9010	164
596	20231030	100700	642964900	9060	9050	9060	9050	25
597	20231030	100600	642738600	8990	9060	9060	8990	999
598	20231030	100500	633745120	9060	9010	9060	9010	92
599	20231030	100400	632913600	9060	9060	9060	9000	969
600	20231030	100300	624139680	9060	9060	9060	9060	104
601	20231030	100200	623197440	9060	9060	9060	9010	171
602	20231030	100100	621653530	9060	9060	9060	9060	0
603	20231030	100000	621653530	9060	9050	9060	9050	218
604	20231030	095900	619679420	9050	9050	9050	9050	62
605	20231030	095800	619118320	9050	9050	9050	9000	467
606	20231030	095700	614898820	9000	9050	9050	9000	151
607	20231030	095600	613537320	9050	9050	9050	9050	0
608	20231030	095500	613537320	9050	9040	9050	9000	383
609	20231030	095400	610077690	9000	9000	9000	9000	92
610	20231030	095300	609249690	9040	9040	9040	8990	148
611	20231030	095200	607918690	9000	9050	9050	9000	3218
612	20231030	095100	578945920	9060	9070	9070	9060	1357
613	20231030	095000	566651340	9070	9070	9070	9070	0
614	20231030	094900	566651340	9070	9070	9070	9070	87
615	20231030	094800	565862250	9060	9060	9070	9060	311
616	20231030	094700	563043590	9060	9080	9080	9060	1844
617	20231030	094600	546325570	9080	9080	9080	9080	28
618	20231030	094500	546071330	9080	9080	9080	9080	144
619	20231030	094400	544763810	9080	9060	9090	9060	413
620	20231030	094300	541017000	9090	9090	9090	9090	0
621	20231030	094200	541017000	9090	9070	9090	9070	2694
622	20231030	094100	516539250	9060	9050	9060	9050	264
623	20231030	094000	514149380	9050	9060	9060	9050	741
624	20231030	093900	507442000	9080	9080	9080	9080	1
625	20231030	093800	507432920	9050	9050	9050	9050	30
626	20231030	093700	507161420	9080	9080	9090	9060	65
627	20231030	093600	506571210	9080	9080	9090	9050	755
628	20231030	093500	499721670	9090	9100	9100	9080	153
629	20231030	093400	498332290	9100	9100	9100	9100	5
630	20231030	093300	498286790	9100	9100	9120	9100	519
631	20231030	093200	493554730	9080	9050	9140	9050	2818
632	20231030	093100	467978600	9050	9030	9050	9030	117
633	20231030	093000	466920070	9010	9010	9010	9010	0
634	20231030	092900	466920070	9010	9050	9050	9010	177
635	20231030	092800	465322020	9050	9050	9050	9050	10
636	20231030	092700	465231520	9050	9050	9050	9050	6
637	20231030	092600	465177220	9050	9010	9050	9010	87
638	20231030	092500	464390130	9040	9050	9050	9000	998
639	20231030	092400	455403410	9040	9040	9040	9040	1
640	20231030	092300	455394370	9040	9030	9040	9030	876
641	20231030	092200	447479730	9030	9030	9030	9010	2678
642	20231030	092100	423332470	9040	9030	9040	9030	505
643	20231030	092000	418768610	9030	9020	9030	9010	800
644	20231030	091900	411549710	9000	9010	9020	9000	1012
645	20231030	091800	402431660	9000	9000	9010	9000	1247
646	20231030	091700	391207200	9000	8980	9000	8980	103
647	20231030	091600	390282200	8950	8950	8950	8950	0
648	20231030	091500	390282200	8950	9000	9000	8950	103
649	20231030	091400	389360200	9000	9000	9000	8930	77
650	20231030	091300	388672160	8920	8920	8940	8900	4839
651	20231030	091200	345455490	8910	8930	8930	8900	1017
652	20231030	091100	336395260	8910	8960	8960	8910	7954
653	20231030	091000	265287330	8960	9000	9000	8960	609
654	20231030	090900	259822630	8990	8990	8990	8980	488
655	20231030	090800	255437620	8990	9010	9010	8990	5609
656	20231030	090700	204959380	9010	9000	9010	9000	250
657	20231030	090600	202709370	9000	9060	9060	9000	833
658	20231030	090500	195195580	9060	9050	9060	9000	4646
659	20231030	090400	153237050	9070	8990	9070	8990	3982
660	20231030	090300	117329130	8980	8900	8980	8900	1863
661	20231030	090200	100677550	8900	9000	9000	8880	7840
662	20231030	090100	30438770	9000	9030	9030	9000	1302
663	20231030	090000	18711500	9030	9050	9050	9030	2067