KissMeData/214260/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203700	397356570	19920	19920	19920	19920	1029
3	20231030	203600	397356570	19920	19920	19920	19920	0
4	20231030	203500	397356570	19920	19920	19920	19920	0
5	20231030	203400	397356570	19920	19920	19920	19920	0
6	20231030	203300	397356570	19920	19920	19920	19920	0
7	20231030	203200	397356570	19920	19920	19920	19920	0
8	20231030	203100	397356570	19920	19920	19920	19920	0
9	20231030	203000	397356570	19920	19920	19920	19920	0
10	20231030	202900	397356570	19920	19920	19920	19920	0
11	20231030	202800	397356570	19920	19920	19920	19920	0
12	20231030	202700	397356570	19920	19920	19920	19920	0
13	20231030	202600	397356570	19920	19920	19920	19920	0
14	20231030	202500	397356570	19920	19920	19920	19920	0
15	20231030	202400	397356570	19920	19920	19920	19920	0
16	20231030	202300	397356570	19920	19920	19920	19920	0
17	20231030	202200	397356570	19920	19920	19920	19920	0
18	20231030	202100	397356570	19920	19920	19920	19920	0
19	20231030	202000	397356570	19920	19920	19920	19920	0
20	20231030	201900	397356570	19920	19920	19920	19920	0
21	20231030	201800	397356570	19920	19920	19920	19920	0
22	20231030	201700	397356570	19920	19920	19920	19920	0
23	20231030	201600	397356570	19920	19920	19920	19920	0
24	20231030	201500	397356570	19920	19920	19920	19920	0
25	20231030	201400	397356570	19920	19920	19920	19920	0
26	20231030	201300	397356570	19920	19920	19920	19920	0
27	20231030	201200	397356570	19920	19920	19920	19920	0
28	20231030	201100	397356570	19920	19920	19920	19920	0
29	20231030	201000	397356570	19920	19920	19920	19920	0
30	20231030	200900	397356570	19920	19920	19920	19920	0
31	20231030	200800	397356570	19920	19920	19920	19920	0
32	20231030	200700	397356570	19920	19920	19920	19920	1029
33	20231030	200600	397356570	19920	19920	19920	19920	0
34	20231030	200500	397356570	19920	19920	19920	19920	0
35	20231030	200400	397356570	19920	19920	19920	19920	0
36	20231030	200300	397356570	19920	19920	19920	19920	0
37	20231030	200200	397356570	19920	19920	19920	19920	0
38	20231030	200100	397356570	19920	19920	19920	19920	0
39	20231030	200000	397356570	19920	19920	19920	19920	0
40	20231030	195900	397356570	19920	19920	19920	19920	0
41	20231030	195800	397356570	19920	19920	19920	19920	0
42	20231030	195700	397356570	19920	19920	19920	19920	0
43	20231030	195600	397356570	19920	19920	19920	19920	0
44	20231030	195500	397356570	19920	19920	19920	19920	0
45	20231030	195400	397356570	19920	19920	19920	19920	0
46	20231030	195300	397356570	19920	19920	19920	19920	0
47	20231030	195200	397356570	19920	19920	19920	19920	0
48	20231030	195100	397356570	19920	19920	19920	19920	0
49	20231030	195000	397356570	19920	19920	19920	19920	0
50	20231030	194900	397356570	19920	19920	19920	19920	0
51	20231030	194800	397356570	19920	19920	19920	19920	0
52	20231030	194700	397356570	19920	19920	19920	19920	0
53	20231030	194600	397356570	19920	19920	19920	19920	0
54	20231030	194500	397356570	19920	19920	19920	19920	0
55	20231030	194400	397356570	19920	19920	19920	19920	0
56	20231030	194300	397356570	19920	19920	19920	19920	0
57	20231030	194200	397356570	19920	19920	19920	19920	0
58	20231030	194100	397356570	19920	19920	19920	19920	0
59	20231030	194000	397356570	19920	19920	19920	19920	0
60	20231030	193900	397356570	19920	19920	19920	19920	0
61	20231030	193800	397356570	19920	19920	19920	19920	0
62	20231030	193700	397356570	19920	19920	19920	19920	1029
63	20231030	193600	397356570	19920	19920	19920	19920	0
64	20231030	193500	397356570	19920	19920	19920	19920	0
65	20231030	193400	397356570	19920	19920	19920	19920	0
66	20231030	193300	397356570	19920	19920	19920	19920	0
67	20231030	193200	397356570	19920	19920	19920	19920	0
68	20231030	193100	397356570	19920	19920	19920	19920	0
69	20231030	193000	397356570	19920	19920	19920	19920	0
70	20231030	192900	397356570	19920	19920	19920	19920	0
71	20231030	192800	397356570	19920	19920	19920	19920	0
72	20231030	192700	397356570	19920	19920	19920	19920	0
73	20231030	192600	397356570	19920	19920	19920	19920	0
74	20231030	192500	397356570	19920	19920	19920	19920	0
75	20231030	192400	397356570	19920	19920	19920	19920	0
76	20231030	192300	397356570	19920	19920	19920	19920	0
77	20231030	192200	397356570	19920	19920	19920	19920	0
78	20231030	192100	397356570	19920	19920	19920	19920	0
79	20231030	192000	397356570	19920	19920	19920	19920	0
80	20231030	191900	397356570	19920	19920	19920	19920	0
81	20231030	191800	397356570	19920	19920	19920	19920	0
82	20231030	191700	397356570	19920	19920	19920	19920	0
83	20231030	191600	397356570	19920	19920	19920	19920	0
84	20231030	191500	397356570	19920	19920	19920	19920	0
85	20231030	191400	397356570	19920	19920	19920	19920	0
86	20231030	191300	397356570	19920	19920	19920	19920	0
87	20231030	191200	397356570	19920	19920	19920	19920	0
88	20231030	191100	397356570	19920	19920	19920	19920	0
89	20231030	191000	397356570	19920	19920	19920	19920	0
90	20231030	190900	397356570	19920	19920	19920	19920	0
91	20231030	190800	397356570	19920	19920	19920	19920	0
92	20231030	190700	397356570	19920	19920	19920	19920	1029
93	20231030	190600	397356570	19920	19920	19920	19920	0
94	20231030	190500	397356570	19920	19920	19920	19920	0
95	20231030	190400	397356570	19920	19920	19920	19920	0
96	20231030	190300	397356570	19920	19920	19920	19920	0
97	20231030	190200	397356570	19920	19920	19920	19920	0
98	20231030	190100	397356570	19920	19920	19920	19920	0
99	20231030	190000	397356570	19920	19920	19920	19920	0
100	20231030	185900	397356570	19920	19920	19920	19920	0
101	20231030	185800	397356570	19920	19920	19920	19920	0
102	20231030	185700	397356570	19920	19920	19920	19920	0
103	20231030	185600	397356570	19920	19920	19920	19920	0
104	20231030	185500	397356570	19920	19920	19920	19920	0
105	20231030	185400	397356570	19920	19920	19920	19920	0
106	20231030	185300	397356570	19920	19920	19920	19920	0
107	20231030	185200	397356570	19920	19920	19920	19920	0
108	20231030	185100	397356570	19920	19920	19920	19920	0
109	20231030	185000	397356570	19920	19920	19920	19920	0
110	20231030	184900	397356570	19920	19920	19920	19920	0
111	20231030	184800	397356570	19920	19920	19920	19920	0
112	20231030	184700	397356570	19920	19920	19920	19920	0
113	20231030	184600	397356570	19920	19920	19920	19920	0
114	20231030	184500	397356570	19920	19920	19920	19920	0
115	20231030	184400	397356570	19920	19920	19920	19920	0
116	20231030	184300	397356570	19920	19920	19920	19920	0
117	20231030	184200	397356570	19920	19920	19920	19920	0
118	20231030	184100	397356570	19920	19920	19920	19920	0
119	20231030	184000	397356570	19920	19920	19920	19920	0
120	20231030	183900	397356570	19920	19920	19920	19920	0
121	20231030	183800	397356570	19920	19920	19920	19920	0
122	20231030	183700	397356570	19920	19920	19920	19920	1029
123	20231030	183600	397356570	19920	19920	19920	19920	0
124	20231030	183500	397356570	19920	19920	19920	19920	0
125	20231030	183400	397356570	19920	19920	19920	19920	0
126	20231030	183300	397356570	19920	19920	19920	19920	0
127	20231030	183200	397356570	19920	19920	19920	19920	0
128	20231030	183100	397356570	19920	19920	19920	19920	0
129	20231030	183000	397356570	19920	19920	19920	19920	0
130	20231030	182900	397356570	19920	19920	19920	19920	0
131	20231030	182800	397356570	19920	19920	19920	19920	0
132	20231030	182700	397356570	19920	19920	19920	19920	0
133	20231030	182600	397356570	19920	19920	19920	19920	0
134	20231030	182500	397356570	19920	19920	19920	19920	0
135	20231030	182400	397356570	19920	19920	19920	19920	0
136	20231030	182300	397356570	19920	19920	19920	19920	0
137	20231030	182200	397356570	19920	19920	19920	19920	0
138	20231030	182100	397356570	19920	19920	19920	19920	0
139	20231030	182000	397356570	19920	19920	19920	19920	0
140	20231030	181900	397356570	19920	19920	19920	19920	0
141	20231030	181800	397356570	19920	19920	19920	19920	0
142	20231030	181700	397356570	19920	19920	19920	19920	0
143	20231030	181600	397356570	19920	19920	19920	19920	0
144	20231030	181500	397356570	19920	19920	19920	19920	0
145	20231030	181400	397356570	19920	19920	19920	19920	0
146	20231030	181300	397356570	19920	19920	19920	19920	0
147	20231030	181200	397356570	19920	19920	19920	19920	0
148	20231030	181100	397356570	19920	19920	19920	19920	0
149	20231030	181000	397356570	19920	19920	19920	19920	0
150	20231030	180900	397356570	19920	19920	19920	19920	0
151	20231030	180800	397356570	19920	19920	19920	19920	0
152	20231030	180700	397356570	19920	19920	19920	19920	1029
153	20231030	180600	397356570	19920	19920	19920	19920	0
154	20231030	180500	397356570	19920	19920	19920	19920	0
155	20231030	180400	397356570	19920	19920	19920	19920	0
156	20231030	180300	397356570	19920	19920	19920	19920	0
157	20231030	180200	397356570	19920	19920	19920	19920	0
158	20231030	180100	397356570	19920	19920	19920	19920	0
159	20231030	180000	397356570	19920	19920	19920	19920	0
160	20231030	175900	397356570	19920	19920	19920	19920	0
161	20231030	175800	397356570	19920	19920	19920	19920	0
162	20231030	175700	397356570	19920	19920	19920	19920	0
163	20231030	175600	397356570	19920	19920	19920	19920	0
164	20231030	175500	397356570	19920	19920	19920	19920	0
165	20231030	175400	397356570	19920	19920	19920	19920	0
166	20231030	175300	397356570	19920	19920	19920	19920	0
167	20231030	175200	397356570	19920	19920	19920	19920	0
168	20231030	175100	397356570	19920	19920	19920	19920	0
169	20231030	175000	397356570	19920	19920	19920	19920	0
170	20231030	174900	397356570	19920	19920	19920	19920	0
171	20231030	174800	397356570	19920	19920	19920	19920	0
172	20231030	174700	397356570	19920	19920	19920	19920	0
173	20231030	174600	397356570	19920	19920	19920	19920	0
174	20231030	174500	397356570	19920	19920	19920	19920	0
175	20231030	174400	397356570	19920	19920	19920	19920	0
176	20231030	174300	397356570	19920	19920	19920	19920	0
177	20231030	174200	397356570	19920	19920	19920	19920	0
178	20231030	174100	397356570	19920	19920	19920	19920	0
179	20231030	174000	397356570	19920	19920	19920	19920	0
180	20231030	173900	397356570	19920	19920	19920	19920	0
181	20231030	173800	397356570	19920	19920	19920	19920	0
182	20231030	173700	397356570	19920	19920	19920	19920	1029
183	20231030	173600	397356570	19920	19920	19920	19920	0
184	20231030	173500	397356570	19920	19920	19920	19920	0
185	20231030	173400	397356570	19920	19920	19920	19920	0
186	20231030	173300	397356570	19920	19920	19920	19920	0
187	20231030	173200	397356570	19920	19920	19920	19920	0
188	20231030	173100	397356570	19920	19920	19920	19920	0
189	20231030	173000	397356570	19920	19920	19920	19920	0
190	20231030	172900	397356570	19920	19920	19920	19920	0
191	20231030	172800	397356570	19920	19920	19920	19920	0
192	20231030	172700	397356570	19920	19920	19920	19920	0
193	20231030	172600	397356570	19920	19920	19920	19920	0
194	20231030	172500	397356570	19920	19920	19920	19920	0
195	20231030	172400	397356570	19920	19920	19920	19920	0
196	20231030	172300	397356570	19920	19920	19920	19920	0
197	20231030	172200	397356570	19920	19920	19920	19920	0
198	20231030	172100	397356570	19920	19920	19920	19920	0
199	20231030	172000	397356570	19920	19920	19920	19920	0
200	20231030	171900	397356570	19920	19920	19920	19920	0
201	20231030	171800	397356570	19920	19920	19920	19920	0
202	20231030	171700	397356570	19920	19920	19920	19920	0
203	20231030	171600	397356570	19920	19920	19920	19920	0
204	20231030	171500	397356570	19920	19920	19920	19920	0
205	20231030	171400	397356570	19920	19920	19920	19920	0
206	20231030	171300	397356570	19920	19920	19920	19920	0
207	20231030	171200	397356570	19920	19920	19920	19920	0
208	20231030	171100	397356570	19920	19920	19920	19920	0
209	20231030	171000	397356570	19920	19920	19920	19920	0
210	20231030	170900	397356570	19920	19920	19920	19920	0
211	20231030	170800	397356570	19920	19920	19920	19920	0
212	20231030	170700	397356570	19920	19920	19920	19920	1029
213	20231030	170600	397356570	19920	19920	19920	19920	0
214	20231030	170500	397356570	19920	19920	19920	19920	0
215	20231030	170400	397356570	19920	19920	19920	19920	0
216	20231030	170300	397356570	19920	19920	19920	19920	0
217	20231030	170200	397356570	19920	19920	19920	19920	0
218	20231030	170100	397356570	19920	19920	19920	19920	0
219	20231030	170000	397356570	19920	19920	19920	19920	0
220	20231030	165900	397356570	19920	19920	19920	19920	0
221	20231030	165800	397356570	19920	19920	19920	19920	0
222	20231030	165700	397356570	19920	19920	19920	19920	0
223	20231030	165600	397356570	19920	19920	19920	19920	0
224	20231030	165500	397356570	19920	19920	19920	19920	0
225	20231030	165400	397356570	19920	19920	19920	19920	0
226	20231030	165300	397356570	19920	19920	19920	19920	0
227	20231030	165200	397356570	19920	19920	19920	19920	0
228	20231030	165100	397356570	19920	19920	19920	19920	0
229	20231030	165000	397356570	19920	19920	19920	19920	0
230	20231030	164900	397356570	19920	19920	19920	19920	0
231	20231030	164800	397356570	19920	19920	19920	19920	0
232	20231030	164700	397356570	19920	19920	19920	19920	0
233	20231030	164600	397356570	19920	19920	19920	19920	0
234	20231030	164500	397356570	19920	19920	19920	19920	0
235	20231030	164400	397356570	19920	19920	19920	19920	0
236	20231030	164300	397356570	19920	19920	19920	19920	0
237	20231030	164200	397356570	19920	19920	19920	19920	0
238	20231030	164100	397356570	19920	19920	19920	19920	0
239	20231030	164000	397356570	19920	19920	19920	19920	0
240	20231030	163900	397356570	19920	19920	19920	19920	0
241	20231030	163800	397356570	19920	19920	19920	19920	0
242	20231030	163700	397356570	19920	19920	19920	19920	1029
243	20231030	163600	397356570	19920	19920	19920	19920	0
244	20231030	163500	397356570	19920	19920	19920	19920	0
245	20231030	163400	397356570	19920	19920	19920	19920	0
246	20231030	163300	397356570	19920	19920	19920	19920	0
247	20231030	163200	397356570	19920	19920	19920	19920	0
248	20231030	163100	397356570	19920	19920	19920	19920	0
249	20231030	163000	397356570	19920	19920	19920	19920	0
250	20231030	162900	397356570	19920	19920	19920	19920	0
251	20231030	162800	397356570	19920	19920	19920	19920	0
252	20231030	162700	397356570	19920	19920	19920	19920	0
253	20231030	162600	397356570	19920	19920	19920	19920	0
254	20231030	162500	397356570	19920	19920	19920	19920	0
255	20231030	162400	397356570	19920	19920	19920	19920	0
256	20231030	162300	397356570	19920	19920	19920	19920	0
257	20231030	162200	397356570	19920	19920	19920	19920	0
258	20231030	162100	397356570	19920	19920	19920	19920	0
259	20231030	162000	397356570	19920	19920	19920	19920	0
260	20231030	161900	397356570	19920	19920	19920	19920	0
261	20231030	161800	397356570	19920	19920	19920	19920	0
262	20231030	161700	397356570	19920	19920	19920	19920	0
263	20231030	161600	397356570	19920	19920	19920	19920	0
264	20231030	161500	397356570	19920	19920	19920	19920	0
265	20231030	161400	397356570	19920	19920	19920	19920	0
266	20231030	161300	397356570	19920	19920	19920	19920	0
267	20231030	161200	397356570	19920	19920	19920	19920	0
268	20231030	161100	397356570	19920	19920	19920	19920	0
269	20231030	161000	397356570	19920	19920	19920	19920	0
270	20231030	160900	397356570	19920	19920	19920	19920	0
271	20231030	160800	397356570	19920	19920	19920	19920	0
272	20231030	160700	397356570	19920	19920	19920	19920	1029
273	20231030	160600	397356570	19920	19920	19920	19920	0
274	20231030	160500	397356570	19920	19920	19920	19920	0
275	20231030	160400	397356570	19920	19920	19920	19920	0
276	20231030	160300	397356570	19920	19920	19920	19920	0
277	20231030	160200	397356570	19920	19920	19920	19920	0
278	20231030	160100	397356570	19920	19920	19920	19920	0
279	20231030	160000	397356570	19920	19920	19920	19920	0
280	20231030	155900	397356570	19920	19920	19920	19920	0
281	20231030	155800	397356570	19920	19920	19920	19920	0
282	20231030	155700	397356570	19920	19920	19920	19920	0
283	20231030	155600	397356570	19920	19920	19920	19920	0
284	20231030	155500	397356570	19920	19920	19920	19920	0
285	20231030	155400	397356570	19920	19920	19920	19920	0
286	20231030	155300	397356570	19920	19920	19920	19920	0
287	20231030	155200	397356570	19920	19920	19920	19920	0
288	20231030	155100	397356570	19920	19920	19920	19920	0
289	20231030	155000	397356570	19920	19920	19920	19920	0
290	20231030	154900	397356570	19920	19920	19920	19920	0
291	20231030	154800	397356570	19920	19920	19920	19920	0
292	20231030	154700	397356570	19920	19920	19920	19920	0
293	20231030	154600	397356570	19920	19920	19920	19920	0
294	20231030	154500	397356570	19920	19920	19920	19920	0
295	20231030	154400	397356570	19920	19920	19920	19920	0
296	20231030	154300	397356570	19920	19920	19920	19920	0
297	20231030	154200	397356570	19920	19920	19920	19920	0
298	20231030	154100	397356570	19920	19920	19920	19920	0
299	20231030	154000	397356570	19920	19920	19920	19920	0
300	20231030	153900	397356570	19920	19920	19920	19920	0
301	20231030	153800	397356570	19920	19920	19920	19920	0
302	20231030	153700	397356570	19920	19920	19920	19920	1029
303	20231030	153600	397356570	19920	19920	19920	19920	0
304	20231030	153500	397356570	19920	19920	19920	19920	0
305	20231030	153400	397356570	19920	19920	19920	19920	0
306	20231030	153300	397356570	19920	19920	19920	19920	0
307	20231030	153200	397356570	19920	19920	19920	19920	0
308	20231030	153100	397356570	19920	19920	19920	19920	0
309	20231030	153000	397356570	19920	19920	19920	19920	1029
310	20231030	152900	376858890	19920	19920	19920	19920	0
311	20231030	152800	376858890	19920	19920	19920	19920	0
312	20231030	152700	376858890	19920	19920	19920	19920	0
313	20231030	152600	376858890	19920	19920	19920	19920	0
314	20231030	152500	376858890	19920	19920	19920	19920	0
315	20231030	152400	376858890	19920	19920	19920	19920	0
316	20231030	152300	376858890	19920	19920	19920	19920	0
317	20231030	152200	376858890	19920	19920	19920	19920	0
318	20231030	152100	376858890	19920	19920	19920	19920	0
319	20231030	152000	376858890	19920	19920	19920	19920	0
320	20231030	151900	376858890	19920	19910	19950	19910	914
321	20231030	151800	358645650	19910	19910	19910	19910	1
322	20231030	151700	358625740	19920	19840	19930	19800	34
323	20231030	151600	357949570	19930	19890	19930	19890	27
324	20231030	151500	357412380	19870	19890	19930	19860	28
325	20231030	151400	356855270	19930	19830	19930	19830	70
326	20231030	151300	355463520	19850	19790	19850	19760	360
327	20231030	151200	348334400	19790	19720	19800	19720	105
328	20231030	151100	346259660	19740	19720	19750	19710	32
329	20231030	151000	345628490	19720	19710	19720	19700	63
330	20231030	150900	344386700	19720	19630	19730	19630	475
331	20231030	150800	335049530	19630	19620	19630	19620	15
332	20231030	150700	334755210	19620	19510	19650	19510	110
333	20231030	150600	332603030	19510	19500	19510	19500	13
334	20231030	150500	332349420	19510	19470	19510	19470	115
335	20231030	150400	330109690	19500	19620	19620	19500	13
336	20231030	150300	329855470	19620	19660	19660	19620	12
337	20231030	150200	329619630	19660	19620	19660	19620	766
338	20231030	150100	314567650	19620	19610	19620	19610	2
339	20231030	150000	314528420	19620	19640	19640	19610	8
340	20231030	145900	314371400	19640	19640	19640	19640	2
341	20231030	145800	314332120	19650	19650	19650	19650	40
342	20231030	145700	313546120	19650	19650	19650	19640	26
343	20231030	145600	313035230	19650	19660	19660	19650	3
344	20231030	145500	312976260	19660	19650	19660	19650	274
345	20231030	145400	307590330	19650	19640	19650	19640	26
346	20231030	145300	307079610	19640	19660	19660	19630	315
347	20231030	145200	300887740	19660	19630	19670	19610	39
348	20231030	145100	300121910	19620	19470	19630	19470	1746
349	20231030	145000	266042510	19470	19470	19470	19470	11
350	20231030	144900	265828340	19470	19470	19470	19470	0
351	20231030	144800	265828340	19470	19470	19470	19470	10
352	20231030	144700	265633640	19480	19470	19480	19470	13
353	20231030	144600	265380510	19470	19470	19470	19470	33
354	20231030	144500	264738000	19390	19460	19460	19390	1000
355	20231030	144400	245344520	19470	19470	19470	19470	0
356	20231030	144300	245344520	19470	19470	19470	19470	0
357	20231030	144200	245344520	19470	19470	19470	19470	0
358	20231030	144100	245344520	19470	19470	19470	19470	0
359	20231030	144000	245344520	19470	19470	19470	19470	0
360	20231030	143900	245344520	19470	19470	19470	19440	184
361	20231030	143800	241767500	19460	19450	19470	19440	202
362	20231030	143700	237840460	19450	19460	19460	19450	11
363	20231030	143600	237626500	19470	19470	19470	19470	0
364	20231030	143500	237626500	19470	19470	19470	19470	0
365	20231030	143400	237626500	19470	19470	19470	19470	0
366	20231030	143300	237626500	19470	19470	19470	19470	0
367	20231030	143200	237626500	19470	19470	19470	19470	100
368	20231030	143100	235679500	19470	19460	19470	19460	15
369	20231030	143000	235387570	19460	19460	19460	19460	100
370	20231030	142900	233441570	19460	19460	19460	19460	0
371	20231030	142800	233441570	19460	19460	19460	19460	0
372	20231030	142700	233441570	19460	19460	19460	19460	1
373	20231030	142600	233422110	19460	19460	19460	19460	7
374	20231030	142500	233285890	19470	19470	19470	19470	2
375	20231030	142400	233246950	19470	19470	19470	19470	0
376	20231030	142300	233246950	19470	19470	19470	19470	0
377	20231030	142200	233246950	19470	19470	19470	19470	0
378	20231030	142100	233246950	19470	19470	19470	19470	0
379	20231030	142000	233246950	19470	19470	19470	19470	3
380	20231030	141900	233188540	19470	19470	19470	19470	0
381	20231030	141800	233188540	19470	19470	19470	19470	0
382	20231030	141700	233188540	19470	19470	19470	19470	0
383	20231030	141600	233188540	19470	19470	19470	19470	51
384	20231030	141500	232195570	19470	19470	19470	19470	0
385	20231030	141400	232195570	19470	19470	19470	19470	0
386	20231030	141300	232195570	19470	19480	19480	19450	88
387	20231030	141200	230482720	19490	19490	19490	19490	0
388	20231030	141100	230482720	19490	19490	19490	19490	1
389	20231030	141000	230463230	19480	19480	19480	19480	3
390	20231030	140900	230404790	19480	19480	19480	19480	0
391	20231030	140800	230404790	19480	19480	19480	19480	0
392	20231030	140700	230404790	19480	19480	19480	19480	1
393	20231030	140600	230385310	19470	19470	19470	19470	0
394	20231030	140500	230385310	19470	19470	19470	19470	1
395	20231030	140400	230365840	19480	19480	19480	19480	0
396	20231030	140300	230365840	19480	19480	19480	19480	2
397	20231030	140200	230326880	19480	19480	19480	19480	0
398	20231030	140100	230326880	19480	19480	19480	19480	0
399	20231030	140000	230326880	19480	19480	19480	19480	1
400	20231030	135900	230307400	19490	19490	19490	19490	0
401	20231030	135800	230307400	19490	19490	19490	19450	46
402	20231030	135700	229412580	19500	19500	19500	19500	0
403	20231030	135600	229412580	19500	19490	19500	19490	102
404	20231030	135500	227423820	19490	19490	19490	19490	0
405	20231030	135400	227423820	19490	19490	19490	19490	1
406	20231030	135300	227404330	19500	19500	19500	19500	0
407	20231030	135200	227404330	19500	19470	19500	19470	51
408	20231030	135100	226411300	19470	19470	19470	19470	0
409	20231030	135000	226411300	19470	19470	19470	19470	2
410	20231030	134900	226372360	19450	19460	19460	19450	45
411	20231030	134800	225497040	19470	19460	19470	19460	44
412	20231030	134700	224640790	19460	19460	19460	19460	0
413	20231030	134600	224640790	19460	19460	19460	19460	0
414	20231030	134500	224640790	19460	19460	19460	19460	0
415	20231030	134400	224640790	19460	19460	19460	19460	0
416	20231030	134300	224640790	19460	19460	19460	19460	0
417	20231030	134200	224640790	19460	19460	19460	19460	0
418	20231030	134100	224640790	19460	19460	19460	19460	0
419	20231030	134000	224640790	19460	19450	19460	19450	10
420	20231030	133900	224446280	19450	19450	19450	19450	1
421	20231030	133800	224426830	19460	19460	19460	19460	1
422	20231030	133700	224407370	19470	19470	19470	19470	0
423	20231030	133600	224407370	19470	19480	19480	19470	22
424	20231030	133500	223978920	19490	19490	19490	19490	1
425	20231030	133400	223959430	19500	19500	19500	19500	0
426	20231030	133300	223959430	19500	19500	19500	19500	0
427	20231030	133200	223959430	19500	19500	19500	19500	0
428	20231030	133100	223959430	19500	19500	19500	19500	20
429	20231030	133000	223569430	19500	19500	19500	19500	15
430	20231030	132900	223276930	19500	19500	19500	19500	0
431	20231030	132800	223276930	19500	19500	19500	19500	0
432	20231030	132700	223276930	19500	19500	19500	19500	2
433	20231030	132600	223237930	19500	19500	19500	19500	0
434	20231030	132500	223237930	19500	19500	19500	19500	0
435	20231030	132400	223237930	19500	19500	19500	19500	1
436	20231030	132300	223218430	19500	19480	19500	19480	100
437	20231030	132200	221269900	19480	19480	19480	19480	0
438	20231030	132100	221269900	19480	19480	19480	19480	0
439	20231030	132000	221269900	19480	19480	19480	19480	1
440	20231030	131900	221250420	19500	19500	19500	19500	0
441	20231030	131800	221250420	19500	19500	19500	19500	0
442	20231030	131700	221250420	19500	19500	19500	19500	1
443	20231030	131600	221230920	19490	19450	19500	19450	421
444	20231030	131500	213033330	19460	19460	19460	19460	25
445	20231030	131400	212546830	19460	19460	19460	19460	0
446	20231030	131300	212546830	19460	19460	19460	19460	0
447	20231030	131200	212546830	19460	19460	19460	19460	0
448	20231030	131100	212546830	19460	19460	19460	19460	3
449	20231030	131000	212488450	19460	19460	19460	19460	0
450	20231030	130900	212488450	19460	19450	19460	19450	36
451	20231030	130800	211788230	19450	19450	19450	19450	0
452	20231030	130700	211788230	19450	19450	19450	19450	0
453	20231030	130600	211788230	19450	19450	19450	19450	0
454	20231030	130500	211788230	19450	19450	19450	19450	0
455	20231030	130400	211788230	19450	19390	19460	19390	2210
456	20231030	130300	168902990	19390	19390	19390	19390	866
457	20231030	130200	152111250	19390	19380	19390	19380	2
458	20231030	130100	152072480	19380	19380	19380	19380	0
459	20231030	130000	152072480	19380	19380	19380	19380	0
460	20231030	125900	152072480	19380	19380	19380	19380	0
461	20231030	125800	152072480	19380	19380	19380	19380	1
462	20231030	125700	152053100	19370	19390	19390	19370	2
463	20231030	125600	152014340	19400	19400	19400	19400	1
464	20231030	125500	151994940	19400	19400	19420	19400	71
465	20231030	125400	150616890	19400	19400	19400	19400	0
466	20231030	125300	150616890	19400	19400	19400	19400	0
467	20231030	125200	150616890	19400	19400	19400	19400	0
468	20231030	125100	150616890	19400	19400	19400	19400	31
469	20231030	125000	150015490	19400	19400	19400	19400	20
470	20231030	124900	149627490	19400	19400	19400	19400	0
471	20231030	124800	149627490	19400	19400	19400	19400	0
472	20231030	124700	149627490	19400	19400	19400	19400	1
473	20231030	124600	149608090	19340	19340	19340	19340	0
474	20231030	124500	149608090	19340	19340	19340	19340	0
475	20231030	124400	149608090	19340	19380	19380	19340	42
476	20231030	124300	148795340	19400	19400	19400	19400	14
477	20231030	124200	148523740	19400	19400	19400	19400	3
478	20231030	124100	148465540	19400	19400	19400	19400	0
479	20231030	124000	148465540	19400	19400	19400	19400	0
480	20231030	123900	148465540	19400	19400	19400	19400	0
481	20231030	123800	148465540	19400	19400	19400	19400	0
482	20231030	123700	148465540	19400	19400	19400	19400	0
483	20231030	123600	148465540	19400	19400	19400	19400	100
484	20231030	123500	146525540	19400	19400	19400	19400	0
485	20231030	123400	146525540	19400	19400	19400	19400	0
486	20231030	123300	146525540	19400	19400	19400	19400	0
487	20231030	123200	146525540	19400	19400	19400	19400	0
488	20231030	123100	146525540	19400	19400	19400	19400	1
489	20231030	123000	146506140	19340	19340	19340	19340	0
490	20231030	122900	146506140	19340	19340	19340	19340	0
491	20231030	122800	146506140	19340	19340	19340	19340	0
492	20231030	122700	146506140	19340	19340	19340	19340	6
493	20231030	122600	146390100	19410	19410	19410	19410	0
494	20231030	122500	146390100	19410	19410	19410	19410	0
495	20231030	122400	146390100	19410	19410	19410	19410	0
496	20231030	122300	146390100	19410	19410	19410	19410	0
497	20231030	122200	146390100	19410	19410	19410	19410	0
498	20231030	122100	146390100	19410	19410	19410	19410	0
499	20231030	122000	146390100	19410	19410	19410	19410	0
500	20231030	121900	146390100	19410	19410	19410	19410	0
501	20231030	121800	146390100	19410	19410	19410	19410	0
502	20231030	121700	146390100	19410	19410	19410	19410	0
503	20231030	121600	146390100	19410	19410	19410	19410	0
504	20231030	121500	146390100	19410	19410	19410	19410	0
505	20231030	121400	146390100	19410	19410	19410	19410	1
506	20231030	121300	146370690	19310	19410	19410	19310	6
507	20231030	121200	146254450	19420	19420	19420	19420	0
508	20231030	121100	146254450	19420	19420	19420	19420	0
509	20231030	121000	146254450	19420	19420	19420	19420	0
510	20231030	120900	146254450	19420	19420	19420	19420	2
511	20231030	120800	146215610	19420	19420	19420	19420	0
512	20231030	120700	146215610	19420	19420	19420	19420	2
513	20231030	120600	146176770	19420	19410	19420	19310	62
514	20231030	120500	144978040	19420	19420	19420	19420	9
515	20231030	120400	144803260	19420	19420	19420	19420	0
516	20231030	120300	144803260	19420	19420	19420	19420	0
517	20231030	120200	144803260	19420	19420	19420	19420	0
518	20231030	120100	144803260	19420	19420	19420	19420	0
519	20231030	120000	144803260	19420	19420	19420	19420	32
520	20231030	115900	144181820	19420	19420	19420	19420	0
521	20231030	115800	144181820	19420	19420	19420	19420	0
522	20231030	115700	144181820	19420	19420	19420	19420	0
523	20231030	115600	144181820	19420	19420	19420	19420	0
524	20231030	115500	144181820	19420	19420	19420	19420	0
525	20231030	115400	144181820	19420	19420	19420	19420	0
526	20231030	115300	144181820	19420	19420	19420	19420	0
527	20231030	115200	144181820	19420	19420	19420	19420	0
528	20231030	115100	144181820	19420	19420	19420	19420	0
529	20231030	115000	144181820	19420	19410	19420	19410	107
530	20231030	114900	142103900	19420	19420	19420	19420	0
531	20231030	114800	142103900	19420	19420	19420	19420	0
532	20231030	114700	142103900	19420	19420	19420	19420	8
533	20231030	114600	141948540	19420	19420	19420	19420	12
534	20231030	114500	141715500	19420	19420	19420	19420	15
535	20231030	114400	141424200	19420	19390	19420	19390	60
536	20231030	114300	140259770	19380	19380	19380	19380	390
537	20231030	114200	132701570	19380	19400	19400	19380	20
538	20231030	114100	132313810	19400	19400	19400	19400	0
539	20231030	114000	132313810	19400	19400	19400	19400	0
540	20231030	113900	132313810	19400	19400	19400	19400	0
541	20231030	113800	132313810	19400	19400	19400	19400	2
542	20231030	113700	132275010	19420	19420	19420	19420	0
543	20231030	113600	132275010	19420	19420	19420	19420	1
544	20231030	113500	132255590	19420	19420	19420	19420	0
545	20231030	113400	132255590	19420	19410	19420	19410	7
546	20231030	113300	132119690	19410	19400	19410	19400	21
547	20231030	113200	131712280	19420	19420	19420	19420	0
548	20231030	113100	131712280	19420	19420	19420	19420	0
549	20231030	113000	131712280	19420	19420	19420	19420	0
550	20231030	112900	131712280	19420	19420	19420	19420	0
551	20231030	112800	131712280	19420	19420	19420	19420	0
552	20231030	112700	131712280	19420	19420	19420	19420	116
553	20231030	112600	129459560	19430	19430	19430	19430	0
554	20231030	112500	129459560	19430	19430	19430	19430	0
555	20231030	112400	129459560	19430	19430	19430	19430	0
556	20231030	112300	129459560	19430	19430	19430	19430	0
557	20231030	112200	129459560	19430	19430	19430	19430	0
558	20231030	112100	129459560	19430	19430	19430	19430	0
559	20231030	112000	129459560	19430	19440	19440	19420	102
560	20231030	111900	127478690	19420	19420	19420	19420	0
561	20231030	111800	127478690	19420	19420	19420	19420	30
562	20231030	111700	126896090	19440	19430	19440	19430	2
563	20231030	111600	126857220	19420	19420	19420	19420	31
564	20231030	111500	126255200	19450	19450	19450	19450	0
565	20231030	111400	126255200	19450	19450	19450	19450	0
566	20231030	111300	126255200	19450	19450	19450	19450	1
567	20231030	111200	126235750	19460	19450	19460	19450	31
568	20231030	111100	125632790	19450	19450	19450	19450	7
569	20231030	111000	125496640	19450	19450	19450	19450	2
570	20231030	110900	125457740	19450	19440	19450	19440	38
571	20231030	110800	124719010	19440	19440	19440	19440	1
572	20231030	110700	124699570	19420	19420	19420	19420	0
573	20231030	110600	124699570	19420	19420	19420	19420	0
574	20231030	110500	124699570	19420	19420	19420	19420	0
575	20231030	110400	124699570	19420	19420	19420	19420	0
576	20231030	110300	124699570	19420	19420	19420	19420	2
577	20231030	110200	124660730	19450	19450	19450	19450	0
578	20231030	110100	124660730	19450	19450	19450	19450	0
579	20231030	110000	124660730	19450	19450	19450	19430	4
580	20231030	105900	124582950	19450	19450	19450	19450	1
581	20231030	105800	124563500	19430	19430	19430	19430	0
582	20231030	105700	124563500	19430	19430	19430	19430	4
583	20231030	105600	124485780	19420	19420	19420	19420	0
584	20231030	105500	124485780	19420	19420	19420	19420	30
585	20231030	105400	123903180	19420	19420	19420	19420	0
586	20231030	105300	123903180	19420	19430	19430	19420	2
587	20231030	105200	123864330	19420	19420	19420	19420	0
588	20231030	105100	123864330	19420	19410	19420	19410	21
589	20231030	105000	123456710	19430	19430	19430	19430	0
590	20231030	104900	123456710	19430	19430	19430	19430	0
591	20231030	104800	123456710	19430	19430	19430	19430	5
592	20231030	104700	123359560	19430	19410	19430	19410	50
593	20231030	104600	122388680	19380	19380	19380	19380	10
594	20231030	104500	122194880	19410	19410	19410	19410	2
595	20231030	104400	122156060	19410	19410	19410	19410	0
596	20231030	104300	122156060	19410	19410	19410	19410	0
597	20231030	104200	122156060	19410	19410	19410	19410	0
598	20231030	104100	122156060	19410	19410	19410	19410	0
599	20231030	104000	122156060	19410	19410	19410	19410	1
600	20231030	103900	122136650	19430	19430	19460	19430	325
601	20231030	103800	115821840	19470	19470	19470	19470	0
602	20231030	103700	115821840	19470	19470	19470	19470	0
603	20231030	103600	115821840	19470	19470	19470	19470	0
604	20231030	103500	115821840	19470	19470	19470	19470	0
605	20231030	103400	115821840	19470	19470	19470	19470	0
606	20231030	103300	115821840	19470	19430	19470	19430	81
607	20231030	103200	114247890	19430	19360	19430	19360	522
608	20231030	103100	104131760	19370	19320	19370	19320	202
609	20231030	103000	100225210	19300	19260	19300	19260	39
610	20231030	102900	99473070	19260	19260	19260	19260	1
611	20231030	102800	99453810	19260	19240	19260	19240	421
612	20231030	102700	91349950	19250	19250	19250	19250	30
613	20231030	102600	90772450	19250	19250	19250	19250	38
614	20231030	102500	90040950	19250	19250	19250	19250	0
615	20231030	102400	90040950	19250	19240	19250	19240	27
616	20231030	102300	89521400	19250	19250	19250	19250	0
617	20231030	102200	89521400	19250	19250	19250	19250	0
618	20231030	102100	89521400	19250	19250	19250	19250	0
619	20231030	102000	89521400	19250	19250	19250	19250	0
620	20231030	101900	89521400	19250	19250	19250	19250	0
621	20231030	101800	89521400	19250	19250	19250	19250	17
622	20231030	101700	89194150	19260	19260	19260	19260	0
623	20231030	101600	89194150	19260	19260	19260	19260	0
624	20231030	101500	89194150	19260	19250	19260	19250	57
625	20231030	101400	88096850	19250	19250	19260	19250	102
626	20231030	101300	86133340	19260	19250	19260	19250	12
627	20231030	101200	85902320	19260	19260	19260	19260	0
628	20231030	101100	85902320	19260	19260	19260	19260	0
629	20231030	101000	85902320	19260	19250	19260	19250	47
630	20231030	100900	84997560	19260	19260	19260	19260	0
631	20231030	100800	84997560	19260	19260	19260	19260	20
632	20231030	100700	84612360	19260	19260	19260	19260	9
633	20231030	100600	84439020	19260	19250	19260	19250	2
634	20231030	100500	84400510	19260	19240	19260	19240	111
635	20231030	100400	82263950	19260	19260	19260	19260	0
636	20231030	100300	82263950	19260	19260	19260	19260	0
637	20231030	100200	82263950	19260	19260	19260	19260	295
638	20231030	100100	76582250	19300	19310	19320	19300	29
639	20231030	100000	76022230	19330	19330	19330	19330	1
640	20231030	095900	76002900	19330	19330	19330	19330	0
641	20231030	095800	76002900	19330	19260	19330	19260	5
642	20231030	095700	75906530	19340	19270	19340	19270	291
643	20231030	095600	70297710	19270	19270	19270	19270	0
644	20231030	095500	70297710	19270	19270	19270	19270	2
645	20231030	095400	70259170	19270	19270	19270	19270	10
646	20231030	095300	70066470	19270	19240	19270	19240	43
647	20231030	095200	69238530	19250	19250	19250	19250	0
648	20231030	095100	69238530	19250	19250	19250	19250	0
649	20231030	095000	69238530	19250	19250	19250	19250	1
650	20231030	094900	69219280	19210	19210	19210	19210	5
651	20231030	094800	69123230	19270	19270	19270	19270	0
652	20231030	094700	69123230	19270	19270	19270	19270	0
653	20231030	094600	69123230	19270	19260	19280	19250	68
654	20231030	094500	67813860	19270	19240	19270	19240	30
655	20231030	094400	67236210	19270	19270	19270	19270	0
656	20231030	094300	67236210	19270	19270	19270	19270	0
657	20231030	094200	67236210	19270	19270	19270	19270	0
658	20231030	094100	67236210	19270	19270	19270	19270	7
659	20231030	094000	67101320	19200	19200	19200	19200	33
660	20231030	093900	66467720	19280	19300	19300	19280	3
661	20231030	093800	66409860	19180	19300	19300	19180	450
662	20231030	093700	57771270	19440	19440	19460	19440	8
663	20231030	093600	57615710	19430	19460	19480	19430	63
664	20231030	093500	56388820	19460	19490	19490	19460	5
665	20231030	093400	56291420	19490	19270	19500	19270	105
666	20231030	093300	54259120	19270	19270	19270	19270	25
667	20231030	093200	53777370	19270	19270	19270	19270	1
668	20231030	093100	53758100	19270	19260	19270	19260	18
669	20231030	093000	53411300	19240	19240	19240	19240	2
670	20231030	092900	53372820	19310	19310	19310	19310	0
671	20231030	092800	53372820	19310	19310	19310	19310	1
672	20231030	092700	53353510	19320	19280	19360	19260	72
673	20231030	092600	51963630	19300	19300	19300	19300	30
674	20231030	092500	51384630	19300	19300	19300	19300	0
675	20231030	092400	51384630	19300	19300	19330	19290	52
676	20231030	092300	50380360	19300	19250	19300	19250	6
677	20231030	092200	50264810	19360	19360	19360	19360	1
678	20231030	092100	50245450	19200	19200	19200	19200	148
679	20231030	092000	47403850	19200	19190	19200	19190	5
680	20231030	091900	47307860	19200	19090	19200	19090	184
681	20231030	091800	43789020	19080	19080	19080	19080	44
682	20231030	091700	42949500	19080	19090	19090	19080	22
683	20231030	091600	42529570	19090	19080	19090	19080	96
684	20231030	091500	40697880	19090	19090	19090	19090	1
685	20231030	091400	40678790	19090	19050	19090	19050	55
686	20231030	091300	39629790	19040	19040	19040	19040	1
687	20231030	091200	39610750	19050	19050	19050	19050	1
688	20231030	091100	39591700	19050	19090	19090	19050	331
689	20231030	091000	33282490	19100	19100	19100	19100	1
690	20231030	090900	33263390	19100	19100	19100	19100	108
691	20231030	090800	31200590	19170	19170	19170	19170	4
692	20231030	090700	31123910	19170	19070	19170	19070	93
693	20231030	090600	29347660	19060	19060	19060	19060	6
694	20231030	090500	29233300	19050	19060	19060	19050	262
695	20231030	090400	24242100	19080	19220	19220	19080	576
696	20231030	090300	13238280	19150	19150	19150	19150	49
697	20231030	090200	12299930	19150	19160	19160	19140	103
698	20231030	090100	10327400	19170	19260	19260	19170	22
699	20231030	090000	9905380	19340	19560	19560	19200	512