KissMeData/232680/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204400	248539680	8670	8670	8670	8670	1064
3	20231030	204300	248539680	8670	8670	8670	8670	0
4	20231030	204200	248539680	8670	8670	8670	8670	0
5	20231030	204100	248539680	8670	8670	8670	8670	0
6	20231030	204000	248539680	8670	8670	8670	8670	0
7	20231030	203900	248539680	8670	8670	8670	8670	0
8	20231030	203800	248539680	8670	8670	8670	8670	0
9	20231030	203700	248539680	8670	8670	8670	8670	0
10	20231030	203600	248539680	8670	8670	8670	8670	0
11	20231030	203500	248539680	8670	8670	8670	8670	0
12	20231030	203400	248539680	8670	8670	8670	8670	0
13	20231030	203300	248539680	8670	8670	8670	8670	0
14	20231030	203200	248539680	8670	8670	8670	8670	0
15	20231030	203100	248539680	8670	8670	8670	8670	0
16	20231030	203000	248539680	8670	8670	8670	8670	0
17	20231030	202900	248539680	8670	8670	8670	8670	0
18	20231030	202800	248539680	8670	8670	8670	8670	0
19	20231030	202700	248539680	8670	8670	8670	8670	0
20	20231030	202600	248539680	8670	8670	8670	8670	0
21	20231030	202500	248539680	8670	8670	8670	8670	0
22	20231030	202400	248539680	8670	8670	8670	8670	0
23	20231030	202300	248539680	8670	8670	8670	8670	0
24	20231030	202200	248539680	8670	8670	8670	8670	0
25	20231030	202100	248539680	8670	8670	8670	8670	0
26	20231030	202000	248539680	8670	8670	8670	8670	0
27	20231030	201900	248539680	8670	8670	8670	8670	0
28	20231030	201800	248539680	8670	8670	8670	8670	0
29	20231030	201700	248539680	8670	8670	8670	8670	0
30	20231030	201600	248539680	8670	8670	8670	8670	0
31	20231030	201500	248539680	8670	8670	8670	8670	0
32	20231030	201400	248539680	8670	8670	8670	8670	1064
33	20231030	201300	248539680	8670	8670	8670	8670	0
34	20231030	201200	248539680	8670	8670	8670	8670	0
35	20231030	201100	248539680	8670	8670	8670	8670	0
36	20231030	201000	248539680	8670	8670	8670	8670	0
37	20231030	200900	248539680	8670	8670	8670	8670	0
38	20231030	200800	248539680	8670	8670	8670	8670	0
39	20231030	200700	248539680	8670	8670	8670	8670	0
40	20231030	200600	248539680	8670	8670	8670	8670	0
41	20231030	200500	248539680	8670	8670	8670	8670	0
42	20231030	200400	248539680	8670	8670	8670	8670	0
43	20231030	200300	248539680	8670	8670	8670	8670	0
44	20231030	200200	248539680	8670	8670	8670	8670	0
45	20231030	200100	248539680	8670	8670	8670	8670	0
46	20231030	200000	248539680	8670	8670	8670	8670	0
47	20231030	195900	248539680	8670	8670	8670	8670	0
48	20231030	195800	248539680	8670	8670	8670	8670	0
49	20231030	195700	248539680	8670	8670	8670	8670	0
50	20231030	195600	248539680	8670	8670	8670	8670	0
51	20231030	195500	248539680	8670	8670	8670	8670	0
52	20231030	195400	248539680	8670	8670	8670	8670	0
53	20231030	195300	248539680	8670	8670	8670	8670	0
54	20231030	195200	248539680	8670	8670	8670	8670	0
55	20231030	195100	248539680	8670	8670	8670	8670	0
56	20231030	195000	248539680	8670	8670	8670	8670	0
57	20231030	194900	248539680	8670	8670	8670	8670	0
58	20231030	194800	248539680	8670	8670	8670	8670	0
59	20231030	194700	248539680	8670	8670	8670	8670	0
60	20231030	194600	248539680	8670	8670	8670	8670	0
61	20231030	194500	248539680	8670	8670	8670	8670	0
62	20231030	194400	248539680	8670	8670	8670	8670	1064
63	20231030	194300	248539680	8670	8670	8670	8670	0
64	20231030	194200	248539680	8670	8670	8670	8670	0
65	20231030	194100	248539680	8670	8670	8670	8670	0
66	20231030	194000	248539680	8670	8670	8670	8670	0
67	20231030	193900	248539680	8670	8670	8670	8670	0
68	20231030	193800	248539680	8670	8670	8670	8670	0
69	20231030	193700	248539680	8670	8670	8670	8670	0
70	20231030	193600	248539680	8670	8670	8670	8670	0
71	20231030	193500	248539680	8670	8670	8670	8670	0
72	20231030	193400	248539680	8670	8670	8670	8670	0
73	20231030	193300	248539680	8670	8670	8670	8670	0
74	20231030	193200	248539680	8670	8670	8670	8670	0
75	20231030	193100	248539680	8670	8670	8670	8670	0
76	20231030	193000	248539680	8670	8670	8670	8670	0
77	20231030	192900	248539680	8670	8670	8670	8670	0
78	20231030	192800	248539680	8670	8670	8670	8670	0
79	20231030	192700	248539680	8670	8670	8670	8670	0
80	20231030	192600	248539680	8670	8670	8670	8670	0
81	20231030	192500	248539680	8670	8670	8670	8670	0
82	20231030	192400	248539680	8670	8670	8670	8670	0
83	20231030	192300	248539680	8670	8670	8670	8670	0
84	20231030	192200	248539680	8670	8670	8670	8670	0
85	20231030	192100	248539680	8670	8670	8670	8670	0
86	20231030	192000	248539680	8670	8670	8670	8670	0
87	20231030	191900	248539680	8670	8670	8670	8670	0
88	20231030	191800	248539680	8670	8670	8670	8670	0
89	20231030	191700	248539680	8670	8670	8670	8670	0
90	20231030	191600	248539680	8670	8670	8670	8670	0
91	20231030	191500	248539680	8670	8670	8670	8670	0
92	20231030	191400	248539680	8670	8670	8670	8670	1064
93	20231030	191300	248539680	8670	8670	8670	8670	0
94	20231030	191200	248539680	8670	8670	8670	8670	0
95	20231030	191100	248539680	8670	8670	8670	8670	0
96	20231030	191000	248539680	8670	8670	8670	8670	0
97	20231030	190900	248539680	8670	8670	8670	8670	0
98	20231030	190800	248539680	8670	8670	8670	8670	0
99	20231030	190700	248539680	8670	8670	8670	8670	0
100	20231030	190600	248539680	8670	8670	8670	8670	0
101	20231030	190500	248539680	8670	8670	8670	8670	0
102	20231030	190400	248539680	8670	8670	8670	8670	0
103	20231030	190300	248539680	8670	8670	8670	8670	0
104	20231030	190200	248539680	8670	8670	8670	8670	0
105	20231030	190100	248539680	8670	8670	8670	8670	0
106	20231030	190000	248539680	8670	8670	8670	8670	0
107	20231030	185900	248539680	8670	8670	8670	8670	0
108	20231030	185800	248539680	8670	8670	8670	8670	0
109	20231030	185700	248539680	8670	8670	8670	8670	0
110	20231030	185600	248539680	8670	8670	8670	8670	0
111	20231030	185500	248539680	8670	8670	8670	8670	0
112	20231030	185400	248539680	8670	8670	8670	8670	0
113	20231030	185300	248539680	8670	8670	8670	8670	0
114	20231030	185200	248539680	8670	8670	8670	8670	0
115	20231030	185100	248539680	8670	8670	8670	8670	0
116	20231030	185000	248539680	8670	8670	8670	8670	0
117	20231030	184900	248539680	8670	8670	8670	8670	0
118	20231030	184800	248539680	8670	8670	8670	8670	0
119	20231030	184700	248539680	8670	8670	8670	8670	0
120	20231030	184600	248539680	8670	8670	8670	8670	0
121	20231030	184500	248539680	8670	8670	8670	8670	0
122	20231030	184400	248539680	8670	8670	8670	8670	1064
123	20231030	184300	248539680	8670	8670	8670	8670	0
124	20231030	184200	248539680	8670	8670	8670	8670	0
125	20231030	184100	248539680	8670	8670	8670	8670	0
126	20231030	184000	248539680	8670	8670	8670	8670	0
127	20231030	183900	248539680	8670	8670	8670	8670	0
128	20231030	183800	248539680	8670	8670	8670	8670	0
129	20231030	183700	248539680	8670	8670	8670	8670	0
130	20231030	183600	248539680	8670	8670	8670	8670	0
131	20231030	183500	248539680	8670	8670	8670	8670	0
132	20231030	183400	248539680	8670	8670	8670	8670	0
133	20231030	183300	248539680	8670	8670	8670	8670	0
134	20231030	183200	248539680	8670	8670	8670	8670	0
135	20231030	183100	248539680	8670	8670	8670	8670	0
136	20231030	183000	248539680	8670	8670	8670	8670	0
137	20231030	182900	248539680	8670	8670	8670	8670	0
138	20231030	182800	248539680	8670	8670	8670	8670	0
139	20231030	182700	248539680	8670	8670	8670	8670	0
140	20231030	182600	248539680	8670	8670	8670	8670	0
141	20231030	182500	248539680	8670	8670	8670	8670	0
142	20231030	182400	248539680	8670	8670	8670	8670	0
143	20231030	182300	248539680	8670	8670	8670	8670	0
144	20231030	182200	248539680	8670	8670	8670	8670	0
145	20231030	182100	248539680	8670	8670	8670	8670	0
146	20231030	182000	248539680	8670	8670	8670	8670	0
147	20231030	181900	248539680	8670	8670	8670	8670	0
148	20231030	181800	248539680	8670	8670	8670	8670	0
149	20231030	181700	248539680	8670	8670	8670	8670	0
150	20231030	181600	248539680	8670	8670	8670	8670	0
151	20231030	181500	248539680	8670	8670	8670	8670	0
152	20231030	181400	248539680	8670	8670	8670	8670	1064
153	20231030	181300	248539680	8670	8670	8670	8670	0
154	20231030	181200	248539680	8670	8670	8670	8670	0
155	20231030	181100	248539680	8670	8670	8670	8670	0
156	20231030	181000	248539680	8670	8670	8670	8670	0
157	20231030	180900	248539680	8670	8670	8670	8670	0
158	20231030	180800	248539680	8670	8670	8670	8670	0
159	20231030	180700	248539680	8670	8670	8670	8670	0
160	20231030	180600	248539680	8670	8670	8670	8670	0
161	20231030	180500	248539680	8670	8670	8670	8670	0
162	20231030	180400	248539680	8670	8670	8670	8670	0
163	20231030	180300	248539680	8670	8670	8670	8670	0
164	20231030	180200	248539680	8670	8670	8670	8670	0
165	20231030	180100	248539680	8670	8670	8670	8670	0
166	20231030	180000	248539680	8670	8670	8670	8670	0
167	20231030	175900	248539680	8670	8670	8670	8670	0
168	20231030	175800	248539680	8670	8670	8670	8670	0
169	20231030	175700	248539680	8670	8670	8670	8670	0
170	20231030	175600	248539680	8670	8670	8670	8670	0
171	20231030	175500	248539680	8670	8670	8670	8670	0
172	20231030	175400	248539680	8670	8670	8670	8670	0
173	20231030	175300	248539680	8670	8670	8670	8670	0
174	20231030	175200	248539680	8670	8670	8670	8670	0
175	20231030	175100	248539680	8670	8670	8670	8670	0
176	20231030	175000	248539680	8670	8670	8670	8670	0
177	20231030	174900	248539680	8670	8670	8670	8670	0
178	20231030	174800	248539680	8670	8670	8670	8670	0
179	20231030	174700	248539680	8670	8670	8670	8670	0
180	20231030	174600	248539680	8670	8670	8670	8670	0
181	20231030	174500	248539680	8670	8670	8670	8670	0
182	20231030	174400	248539680	8670	8670	8670	8670	1064
183	20231030	174300	248539680	8670	8670	8670	8670	0
184	20231030	174200	248539680	8670	8670	8670	8670	0
185	20231030	174100	248539680	8670	8670	8670	8670	0
186	20231030	174000	248539680	8670	8670	8670	8670	0
187	20231030	173900	248539680	8670	8670	8670	8670	0
188	20231030	173800	248539680	8670	8670	8670	8670	0
189	20231030	173700	248539680	8670	8670	8670	8670	0
190	20231030	173600	248539680	8670	8670	8670	8670	0
191	20231030	173500	248539680	8670	8670	8670	8670	0
192	20231030	173400	248539680	8670	8670	8670	8670	0
193	20231030	173300	248539680	8670	8670	8670	8670	0
194	20231030	173200	248539680	8670	8670	8670	8670	0
195	20231030	173100	248539680	8670	8670	8670	8670	0
196	20231030	173000	248539680	8670	8670	8670	8670	0
197	20231030	172900	248539680	8670	8670	8670	8670	0
198	20231030	172800	248539680	8670	8670	8670	8670	0
199	20231030	172700	248539680	8670	8670	8670	8670	0
200	20231030	172600	248539680	8670	8670	8670	8670	0
201	20231030	172500	248539680	8670	8670	8670	8670	0
202	20231030	172400	248539680	8670	8670	8670	8670	0
203	20231030	172300	248539680	8670	8670	8670	8670	0
204	20231030	172200	248539680	8670	8670	8670	8670	0
205	20231030	172100	248539680	8670	8670	8670	8670	0
206	20231030	172000	248539680	8670	8670	8670	8670	0
207	20231030	171900	248539680	8670	8670	8670	8670	0
208	20231030	171800	248539680	8670	8670	8670	8670	0
209	20231030	171700	248539680	8670	8670	8670	8670	0
210	20231030	171600	248539680	8670	8670	8670	8670	0
211	20231030	171500	248539680	8670	8670	8670	8670	0
212	20231030	171400	248539680	8670	8670	8670	8670	1064
213	20231030	171300	248539680	8670	8670	8670	8670	0
214	20231030	171200	248539680	8670	8670	8670	8670	0
215	20231030	171100	248539680	8670	8670	8670	8670	0
216	20231030	171000	248539680	8670	8670	8670	8670	0
217	20231030	170900	248539680	8670	8670	8670	8670	0
218	20231030	170800	248539680	8670	8670	8670	8670	0
219	20231030	170700	248539680	8670	8670	8670	8670	0
220	20231030	170600	248539680	8670	8670	8670	8670	0
221	20231030	170500	248539680	8670	8670	8670	8670	0
222	20231030	170400	248539680	8670	8670	8670	8670	0
223	20231030	170300	248539680	8670	8670	8670	8670	0
224	20231030	170200	248539680	8670	8670	8670	8670	0
225	20231030	170100	248539680	8670	8670	8670	8670	0
226	20231030	170000	248539680	8670	8670	8670	8670	0
227	20231030	165900	248539680	8670	8670	8670	8670	0
228	20231030	165800	248539680	8670	8670	8670	8670	0
229	20231030	165700	248539680	8670	8670	8670	8670	0
230	20231030	165600	248539680	8670	8670	8670	8670	0
231	20231030	165500	248539680	8670	8670	8670	8670	0
232	20231030	165400	248539680	8670	8670	8670	8670	0
233	20231030	165300	248539680	8670	8670	8670	8670	0
234	20231030	165200	248539680	8670	8670	8670	8670	0
235	20231030	165100	248539680	8670	8670	8670	8670	0
236	20231030	165000	248539680	8670	8670	8670	8670	0
237	20231030	164900	248539680	8670	8670	8670	8670	0
238	20231030	164800	248539680	8670	8670	8670	8670	0
239	20231030	164700	248539680	8670	8670	8670	8670	0
240	20231030	164600	248539680	8670	8670	8670	8670	0
241	20231030	164500	248539680	8670	8670	8670	8670	0
242	20231030	164400	248539680	8670	8670	8670	8670	1064
243	20231030	164300	248539680	8670	8670	8670	8670	0
244	20231030	164200	248539680	8670	8670	8670	8670	0
245	20231030	164100	248539680	8670	8670	8670	8670	0
246	20231030	164000	248539680	8670	8670	8670	8670	0
247	20231030	163900	248539680	8670	8670	8670	8670	0
248	20231030	163800	248539680	8670	8670	8670	8670	0
249	20231030	163700	248539680	8670	8670	8670	8670	0
250	20231030	163600	248539680	8670	8670	8670	8670	0
251	20231030	163500	248539680	8670	8670	8670	8670	0
252	20231030	163400	248539680	8670	8670	8670	8670	0
253	20231030	163300	248539680	8670	8670	8670	8670	0
254	20231030	163200	248539680	8670	8670	8670	8670	0
255	20231030	163100	248539680	8670	8670	8670	8670	0
256	20231030	163000	248539680	8670	8670	8670	8670	0
257	20231030	162900	248539680	8670	8670	8670	8670	0
258	20231030	162800	248539680	8670	8670	8670	8670	0
259	20231030	162700	248539680	8670	8670	8670	8670	0
260	20231030	162600	248539680	8670	8670	8670	8670	0
261	20231030	162500	248539680	8670	8670	8670	8670	0
262	20231030	162400	248539680	8670	8670	8670	8670	0
263	20231030	162300	248539680	8670	8670	8670	8670	0
264	20231030	162200	248539680	8670	8670	8670	8670	0
265	20231030	162100	248539680	8670	8670	8670	8670	0
266	20231030	162000	248539680	8670	8670	8670	8670	0
267	20231030	161900	248539680	8670	8670	8670	8670	0
268	20231030	161800	248539680	8670	8670	8670	8670	0
269	20231030	161700	248539680	8670	8670	8670	8670	0
270	20231030	161600	248539680	8670	8670	8670	8670	0
271	20231030	161500	248539680	8670	8670	8670	8670	0
272	20231030	161400	248539680	8670	8670	8670	8670	1064
273	20231030	161300	248539680	8670	8670	8670	8670	0
274	20231030	161200	248539680	8670	8670	8670	8670	0
275	20231030	161100	248539680	8670	8670	8670	8670	0
276	20231030	161000	248539680	8670	8670	8670	8670	0
277	20231030	160900	248539680	8670	8670	8670	8670	0
278	20231030	160800	248539680	8670	8670	8670	8670	0
279	20231030	160700	248539680	8670	8670	8670	8670	0
280	20231030	160600	248539680	8670	8670	8670	8670	0
281	20231030	160500	248539680	8670	8670	8670	8670	0
282	20231030	160400	248539680	8670	8670	8670	8670	0
283	20231030	160300	248539680	8670	8670	8670	8670	0
284	20231030	160200	248539680	8670	8670	8670	8670	0
285	20231030	160100	248539680	8670	8670	8670	8670	0
286	20231030	160000	248539680	8670	8670	8670	8670	0
287	20231030	155900	248539680	8670	8670	8670	8670	0
288	20231030	155800	248539680	8670	8670	8670	8670	0
289	20231030	155700	248539680	8670	8670	8670	8670	0
290	20231030	155600	248539680	8670	8670	8670	8670	0
291	20231030	155500	248539680	8670	8670	8670	8670	0
292	20231030	155400	248539680	8670	8670	8670	8670	0
293	20231030	155300	248539680	8670	8670	8670	8670	0
294	20231030	155200	248539680	8670	8670	8670	8670	0
295	20231030	155100	248539680	8670	8670	8670	8670	0
296	20231030	155000	248539680	8670	8670	8670	8670	0
297	20231030	154900	248539680	8670	8670	8670	8670	0
298	20231030	154800	248539680	8670	8670	8670	8670	0
299	20231030	154700	248539680	8670	8670	8670	8670	0
300	20231030	154600	248539680	8670	8670	8670	8670	0
301	20231030	154500	248539680	8670	8670	8670	8670	0
302	20231030	154400	248539680	8670	8670	8670	8670	1064
303	20231030	154300	248539680	8670	8670	8670	8670	0
304	20231030	154200	248539680	8670	8670	8670	8670	0
305	20231030	154100	248539680	8670	8670	8670	8670	0
306	20231030	154000	248539680	8670	8670	8670	8670	0
307	20231030	153900	248539680	8670	8670	8670	8670	0
308	20231030	153800	248539680	8670	8670	8670	8670	0
309	20231030	153700	248539680	8670	8670	8670	8670	0
310	20231030	153600	248539680	8670	8670	8670	8670	0
311	20231030	153500	248539680	8670	8670	8670	8670	0
312	20231030	153400	248539680	8670	8670	8670	8670	0
313	20231030	153300	248539680	8670	8670	8670	8670	0
314	20231030	153200	248539680	8670	8670	8670	8670	0
315	20231030	153100	248539680	8670	8670	8670	8670	0
316	20231030	153000	248539680	8670	8670	8670	8670	1064
317	20231030	152900	239314800	8700	8700	8700	8700	0
318	20231030	152800	239314800	8700	8700	8700	8700	0
319	20231030	152700	239314800	8700	8700	8700	8700	0
320	20231030	152600	239314800	8700	8700	8700	8700	0
321	20231030	152500	239314800	8700	8700	8700	8700	0
322	20231030	152400	239314800	8700	8700	8700	8700	0
323	20231030	152300	239314800	8700	8700	8700	8700	0
324	20231030	152200	239314800	8700	8700	8700	8700	0
325	20231030	152100	239314800	8700	8700	8700	8700	0
326	20231030	152000	239314800	8700	8700	8700	8700	0
327	20231030	151900	239314800	8700	8700	8700	8700	0
328	20231030	151800	239314800	8700	8700	8700	8700	1
329	20231030	151700	239306100	8700	8700	8700	8700	0
330	20231030	151600	239306100	8700	8700	8700	8700	0
331	20231030	151500	239306100	8700	8700	8700	8700	0
332	20231030	151400	239306100	8700	8700	8700	8700	0
333	20231030	151300	239306100	8700	8700	8700	8700	40
334	20231030	151200	238958100	8710	8710	8710	8710	0
335	20231030	151100	238958100	8710	8710	8710	8710	0
336	20231030	151000	238958100	8710	8710	8710	8710	0
337	20231030	150900	238958100	8710	8710	8710	8710	0
338	20231030	150800	238958100	8710	8700	8710	8700	48
339	20231030	150700	238540490	8700	8700	8700	8700	0
340	20231030	150600	238540490	8700	8700	8700	8700	0
341	20231030	150500	238540490	8700	8700	8700	8700	0
342	20231030	150400	238540490	8700	8700	8700	8700	50
343	20231030	150300	238105490	8700	8700	8700	8700	0
344	20231030	150200	238105490	8700	8700	8700	8700	1
345	20231030	150100	238096790	8700	8700	8700	8700	0
346	20231030	150000	238096790	8700	8700	8700	8700	0
347	20231030	145900	238096790	8700	8700	8700	8700	0
348	20231030	145800	238096790	8700	8700	8700	8700	65
349	20231030	145700	237531290	8700	8700	8700	8700	0
350	20231030	145600	237531290	8700	8700	8700	8700	0
351	20231030	145500	237531290	8700	8700	8700	8700	0
352	20231030	145400	237531290	8700	8690	8700	8690	7
353	20231030	145300	237470450	8680	8680	8680	8680	0
354	20231030	145200	237470450	8680	8680	8680	8680	0
355	20231030	145100	237470450	8680	8680	8680	8680	0
356	20231030	145000	237470450	8680	8680	8680	8680	17
357	20231030	144900	237322890	8680	8680	8680	8680	6
358	20231030	144800	237270810	8690	8690	8690	8690	12
359	20231030	144700	237166530	8690	8690	8690	8690	0
360	20231030	144600	237166530	8690	8690	8690	8690	40
361	20231030	144500	236818930	8690	8690	8690	8690	0
362	20231030	144400	236818930	8690	8690	8690	8690	0
363	20231030	144300	236818930	8690	8690	8690	8690	0
364	20231030	144200	236818930	8690	8690	8690	8690	0
365	20231030	144100	236818930	8690	8690	8690	8690	0
366	20231030	144000	236818930	8690	8690	8690	8690	0
367	20231030	143900	236818930	8690	8690	8690	8690	8
368	20231030	143800	236749410	8690	8690	8690	8690	0
369	20231030	143700	236749410	8690	8690	8690	8690	0
370	20231030	143600	236749410	8690	8690	8690	8690	3
371	20231030	143500	236723340	8690	8690	8690	8690	0
372	20231030	143400	236723340	8690	8690	8690	8690	5
373	20231030	143300	236679890	8690	8690	8690	8690	0
374	20231030	143200	236679890	8690	8690	8690	8690	0
375	20231030	143100	236679890	8690	8690	8690	8690	0
376	20231030	143000	236679890	8690	8690	8690	8690	0
377	20231030	142900	236679890	8690	8690	8690	8690	0
378	20231030	142800	236679890	8690	8690	8690	8690	0
379	20231030	142700	236679890	8690	8690	8690	8690	5
380	20231030	142600	236636440	8690	8690	8690	8690	0
381	20231030	142500	236636440	8690	8690	8690	8690	2
382	20231030	142400	236619060	8680	8680	8680	8680	8
383	20231030	142300	236549620	8690	8690	8690	8690	0
384	20231030	142200	236549620	8690	8690	8690	8690	1
385	20231030	142100	236540930	8680	8680	8680	8680	0
386	20231030	142000	236540930	8680	8680	8680	8680	0
387	20231030	141900	236540930	8680	8680	8680	8680	0
388	20231030	141800	236540930	8680	8680	8680	8680	0
389	20231030	141700	236540930	8680	8680	8680	8680	0
390	20231030	141600	236540930	8680	8680	8680	8680	669
391	20231030	141500	230734010	8660	8670	8670	8660	2
392	20231030	141400	230716680	8670	8670	8670	8670	6
393	20231030	141300	230664660	8680	8680	8680	8680	0
394	20231030	141200	230664660	8680	8680	8680	8680	0
395	20231030	141100	230664660	8680	8680	8680	8680	6
396	20231030	141000	230612580	8680	8690	8690	8680	164
397	20231030	140900	229187460	8690	8690	8690	8690	0
398	20231030	140800	229187460	8690	8690	8690	8690	0
399	20231030	140700	229187460	8690	8690	8690	8690	0
400	20231030	140600	229187460	8690	8690	8690	8690	0
401	20231030	140500	229187460	8690	8690	8690	8690	0
402	20231030	140400	229187460	8690	8690	8690	8690	0
403	20231030	140300	229187460	8690	8690	8690	8690	0
404	20231030	140200	229187460	8690	8690	8690	8690	82
405	20231030	140100	228474880	8690	8690	8690	8690	1
406	20231030	140000	228466190	8700	8700	8700	8700	0
407	20231030	135900	228466190	8700	8700	8700	8700	0
408	20231030	135800	228466190	8700	8700	8700	8700	100
409	20231030	135700	227596190	8700	8700	8700	8700	20
410	20231030	135600	227422190	8690	8690	8690	8690	1
411	20231030	135500	227413500	8700	8700	8700	8700	0
412	20231030	135400	227413500	8700	8700	8700	8700	10
413	20231030	135300	227326500	8710	8710	8710	8710	0
414	20231030	135200	227326500	8710	8710	8710	8710	0
415	20231030	135100	227326500	8710	8710	8710	8710	0
416	20231030	135000	227326500	8710	8710	8710	8710	0
417	20231030	134900	227326500	8710	8710	8710	8710	55
418	20231030	134800	226847450	8710	8710	8710	8710	1
419	20231030	134700	226838740	8700	8700	8700	8700	50
420	20231030	134600	226403740	8710	8710	8710	8710	0
421	20231030	134500	226403740	8710	8710	8710	8710	0
422	20231030	134400	226403740	8710	8720	8720	8710	81
423	20231030	134300	225697720	8730	8730	8730	8730	0
424	20231030	134200	225697720	8730	8730	8730	8730	0
425	20231030	134100	225697720	8730	8730	8730	8730	0
426	20231030	134000	225697720	8730	8730	8730	8730	0
427	20231030	133900	225697720	8730	8730	8730	8730	0
428	20231030	133800	225697720	8730	8730	8730	8730	0
429	20231030	133700	225697720	8730	8730	8730	8730	0
430	20231030	133600	225697720	8730	8730	8730	8730	0
431	20231030	133500	225697720	8730	8730	8730	8730	0
432	20231030	133400	225697720	8730	8730	8730	8730	0
433	20231030	133300	225697720	8730	8730	8730	8730	0
434	20231030	133200	225697720	8730	8730	8730	8730	0
435	20231030	133100	225697720	8730	8730	8730	8730	0
436	20231030	133000	225697720	8730	8730	8730	8730	0
437	20231030	132900	225697720	8730	8730	8730	8730	0
438	20231030	132800	225697720	8730	8730	8730	8730	0
439	20231030	132700	225697720	8730	8730	8730	8730	0
440	20231030	132600	225697720	8730	8730	8730	8730	20
441	20231030	132500	225523120	8750	8750	8750	8750	0
442	20231030	132400	225523120	8750	8750	8750	8750	0
443	20231030	132300	225523120	8750	8750	8750	8750	0
444	20231030	132200	225523120	8750	8750	8750	8750	11
445	20231030	132100	225426870	8760	8760	8760	8760	0
446	20231030	132000	225426870	8760	8760	8760	8760	0
447	20231030	131900	225426870	8760	8760	8760	8760	0
448	20231030	131800	225426870	8760	8760	8760	8760	0
449	20231030	131700	225426870	8760	8760	8760	8760	0
450	20231030	131600	225426870	8760	8760	8760	8760	0
451	20231030	131500	225426870	8760	8760	8760	8760	0
452	20231030	131400	225426870	8760	8730	8760	8730	200
453	20231030	131300	223676620	8730	8730	8730	8730	0
454	20231030	131200	223676620	8730	8730	8730	8730	50
455	20231030	131100	223240120	8730	8730	8730	8720	26
456	20231030	131000	223013260	8740	8740	8740	8740	0
457	20231030	130900	223013260	8740	8740	8740	8740	0
458	20231030	130800	223013260	8740	8740	8740	8740	0
459	20231030	130700	223013260	8740	8740	8740	8740	8
460	20231030	130600	222943340	8760	8760	8760	8760	0
461	20231030	130500	222943340	8760	8760	8760	8760	0
462	20231030	130400	222943340	8760	8760	8760	8760	0
463	20231030	130300	222943340	8760	8760	8760	8760	1
464	20231030	130200	222934580	8750	8750	8750	8750	6
465	20231030	130100	222882080	8760	8760	8760	8760	1
466	20231030	130000	222873320	8750	8750	8750	8750	1
467	20231030	125900	222864570	8770	8770	8770	8770	1
468	20231030	125800	222855800	8800	8800	8800	8800	0
469	20231030	125700	222855800	8800	8800	8800	8800	0
470	20231030	125600	222855800	8800	8800	8800	8800	0
471	20231030	125500	222855800	8800	8800	8800	8800	0
472	20231030	125400	222855800	8800	8800	8800	8800	0
473	20231030	125300	222855800	8800	8800	8800	8800	0
474	20231030	125200	222855800	8800	8800	8800	8800	0
475	20231030	125100	222855800	8800	8800	8800	8800	0
476	20231030	125000	222855800	8800	8800	8800	8800	0
477	20231030	124900	222855800	8800	8800	8800	8800	0
478	20231030	124800	222855800	8800	8800	8800	8800	0
479	20231030	124700	222855800	8800	8730	8800	8730	30
480	20231030	124600	222593280	8720	8720	8720	8720	6
481	20231030	124500	222540960	8730	8730	8730	8730	1
482	20231030	124400	222532230	8730	8730	8730	8730	0
483	20231030	124300	222532230	8730	8730	8730	8730	0
484	20231030	124200	222532230	8730	8730	8730	8730	0
485	20231030	124100	222532230	8730	8730	8730	8730	0
486	20231030	124000	222532230	8730	8730	8730	8730	0
487	20231030	123900	222532230	8730	8730	8730	8730	0
488	20231030	123800	222532230	8730	8730	8730	8730	0
489	20231030	123700	222532230	8730	8730	8730	8730	0
490	20231030	123600	222532230	8730	8730	8730	8730	0
491	20231030	123500	222532230	8730	8730	8730	8730	0
492	20231030	123400	222532230	8730	8720	8730	8720	3
493	20231030	123300	222506060	8730	8730	8730	8730	0
494	20231030	123200	222506060	8730	8730	8730	8730	1
495	20231030	123100	222497330	8720	8720	8720	8720	3
496	20231030	123000	222471170	8730	8730	8730	8730	0
497	20231030	122900	222471170	8730	8730	8730	8730	0
498	20231030	122800	222471170	8730	8730	8730	8730	0
499	20231030	122700	222471170	8730	8730	8730	8730	0
500	20231030	122600	222471170	8730	8730	8730	8730	0
501	20231030	122500	222471170	8730	8730	8730	8730	0
502	20231030	122400	222471170	8730	8730	8730	8730	0
503	20231030	122300	222471170	8730	8730	8730	8730	0
504	20231030	122200	222471170	8730	8730	8730	8730	0
505	20231030	122100	222471170	8730	8730	8730	8730	0
506	20231030	122000	222471170	8730	8730	8730	8730	20
507	20231030	121900	222296570	8730	8730	8730	8730	0
508	20231030	121800	222296570	8730	8730	8730	8730	0
509	20231030	121700	222296570	8730	8730	8730	8730	0
510	20231030	121600	222296570	8730	8730	8730	8730	0
511	20231030	121500	222296570	8730	8730	8730	8730	10
512	20231030	121400	222209270	8730	8730	8730	8730	0
513	20231030	121300	222209270	8730	8730	8730	8730	0
514	20231030	121200	222209270	8730	8730	8730	8730	0
515	20231030	121100	222209270	8730	8730	8730	8730	0
516	20231030	121000	222209270	8730	8730	8730	8730	0
517	20231030	120900	222209270	8730	8730	8730	8730	2
518	20231030	120800	222191810	8740	8740	8740	8740	4
519	20231030	120700	222156850	8750	8750	8750	8750	0
520	20231030	120600	222156850	8750	8750	8750	8750	0
521	20231030	120500	222156850	8750	8740	8750	8740	3
522	20231030	120400	222130610	8750	8750	8750	8750	0
523	20231030	120300	222130610	8750	8750	8750	8750	2
524	20231030	120200	222113110	8780	8780	8780	8780	0
525	20231030	120100	222113110	8780	8780	8780	8780	0
526	20231030	120000	222113110	8780	8780	8780	8780	0
527	20231030	115900	222113110	8780	8780	8780	8780	0
528	20231030	115800	222113110	8780	8780	8780	8780	0
529	20231030	115700	222113110	8780	8790	8790	8780	19
530	20231030	115600	221946200	8810	8810	8810	8810	0
531	20231030	115500	221946200	8810	8810	8810	8810	0
532	20231030	115400	221946200	8810	8810	8810	8810	0
533	20231030	115300	221946200	8810	8810	8810	8810	0
534	20231030	115200	221946200	8810	8810	8810	8810	0
535	20231030	115100	221946200	8810	8810	8810	8810	0
536	20231030	115000	221946200	8810	8810	8810	8810	0
537	20231030	114900	221946200	8810	8810	8810	8810	0
538	20231030	114800	221946200	8810	8810	8810	8810	0
539	20231030	114700	221946200	8810	8810	8810	8810	0
540	20231030	114600	221946200	8810	8810	8810	8810	0
541	20231030	114500	221946200	8810	8810	8810	8810	0
542	20231030	114400	221946200	8810	8810	8810	8810	0
543	20231030	114300	221946200	8810	8810	8810	8810	0
544	20231030	114200	221946200	8810	8810	8810	8810	0
545	20231030	114100	221946200	8810	8810	8810	8810	0
546	20231030	114000	221946200	8810	8810	8810	8730	12001
547	20231030	113900	117127410	8830	8830	8830	8830	122
548	20231030	113800	116050150	8830	8830	8830	8830	0
549	20231030	113700	116050150	8830	8830	8830	8830	1
550	20231030	113600	116041320	8820	8820	8820	8820	5
551	20231030	113500	115997220	8820	8820	8820	8820	0
552	20231030	113400	115997220	8820	8820	8820	8820	0
553	20231030	113300	115997220	8820	8810	8820	8810	34
554	20231030	113200	115697670	8820	8820	8820	8820	0
555	20231030	113100	115697670	8820	8820	8820	8820	0
556	20231030	113000	115697670	8820	8820	8820	8820	0
557	20231030	112900	115697670	8820	8820	8820	8820	6
558	20231030	112800	115644750	8820	8820	8820	8820	0
559	20231030	112700	115644750	8820	8820	8820	8820	38
560	20231030	112600	115309590	8820	8820	8820	8820	13
561	20231030	112500	115194930	8830	8830	8830	8830	37
562	20231030	112400	114868220	8830	8830	8830	8830	0
563	20231030	112300	114868220	8830	8830	8830	8830	9
564	20231030	112200	114788750	8840	8840	8840	8840	0
565	20231030	112100	114788750	8840	8840	8840	8840	0
566	20231030	112000	114788750	8840	8840	8840	8840	4
567	20231030	111900	114753390	8840	8840	8840	8840	0
568	20231030	111800	114753390	8840	8840	8840	8840	1
569	20231030	111700	114744550	8830	8830	8830	8830	3
570	20231030	111600	114718060	8830	8830	8830	8830	5
571	20231030	111500	114673910	8840	8840	8840	8840	0
572	20231030	111400	114673910	8840	8840	8840	8840	0
573	20231030	111300	114673910	8840	8840	8840	8840	0
574	20231030	111200	114673910	8840	8840	8840	8840	0
575	20231030	111100	114673910	8840	8830	8840	8830	10
576	20231030	111000	114585560	8840	8830	8840	8830	21
577	20231030	110900	114400120	8830	8830	8830	8830	0
578	20231030	110800	114400120	8830	8830	8830	8830	4
579	20231030	110700	114364800	8840	8840	8840	8840	0
580	20231030	110600	114364800	8840	8840	8840	8840	22
581	20231030	110500	114170320	8830	8830	8830	8830	0
582	20231030	110400	114170320	8830	8830	8830	8830	0
583	20231030	110300	114170320	8830	8830	8830	8830	0
584	20231030	110200	114170320	8830	8830	8830	8830	0
585	20231030	110100	114170320	8830	8830	8830	8830	0
586	20231030	110000	114170320	8830	8830	8830	8830	134
587	20231030	105900	112987100	8840	8840	8840	8840	1
588	20231030	105800	112978260	8830	8830	8830	8830	5
589	20231030	105700	112934110	8840	8840	8840	8840	0
590	20231030	105600	112934110	8840	8840	8840	8840	0
591	20231030	105500	112934110	8840	8840	8840	8840	0
592	20231030	105400	112934110	8840	8840	8840	8840	1
593	20231030	105300	112925270	8830	8830	8830	8830	0
594	20231030	105200	112925270	8830	8830	8830	8830	20
595	20231030	105100	112748670	8840	8830	8840	8830	16
596	20231030	105000	112607380	8830	8830	8830	8830	3
597	20231030	104900	112580890	8830	8830	8830	8830	98
598	20231030	104800	111715550	8820	8820	8820	8820	91
599	20231030	104700	110912930	8810	8810	8810	8810	97
600	20231030	104600	110058360	8820	8830	8830	8820	28
601	20231030	104500	109811390	8820	8820	8820	8820	0
602	20231030	104400	109811390	8820	8820	8820	8820	24
603	20231030	104300	109599710	8820	8820	8820	8820	7
604	20231030	104200	109537970	8820	8820	8820	8820	0
605	20231030	104100	109537970	8820	8820	8820	8820	0
606	20231030	104000	109537970	8820	8820	8820	8820	9
607	20231030	103900	109458590	8840	8840	8840	8840	0
608	20231030	103800	109458590	8840	8840	8840	8840	0
609	20231030	103700	109458590	8840	8840	8840	8840	20
610	20231030	103600	109281790	8840	8840	8840	8840	0
611	20231030	103500	109281790	8840	8840	8840	8840	0
612	20231030	103400	109281790	8840	8840	8840	8840	0
613	20231030	103300	109281790	8840	8840	8840	8840	0
614	20231030	103200	109281790	8840	8840	8840	8840	0
615	20231030	103100	109281790	8840	8840	8840	8840	0
616	20231030	103000	109281790	8840	8840	8840	8840	0
617	20231030	102900	109281790	8840	8840	8840	8840	0
618	20231030	102800	109281790	8840	8850	8850	8820	456
619	20231030	102700	105259650	8860	8840	8860	8840	55
620	20231030	102600	104772910	8840	8840	8840	8840	50
621	20231030	102500	104330910	8840	8840	8840	8840	100
622	20231030	102400	103446910	8840	8840	8840	8840	0
623	20231030	102300	103446910	8840	8840	8840	8840	0
624	20231030	102200	103446910	8840	8840	8840	8840	1
625	20231030	102100	103438070	8830	8830	8840	8830	31
626	20231030	102000	103164330	8830	8870	8870	8830	373
627	20231030	101900	99864690	8870	8810	8870	8810	62
628	20231030	101800	99318410	8880	8810	8880	8810	350
629	20231030	101700	96233420	8810	8810	8810	8810	205
630	20231030	101600	94427370	8810	8800	8810	8800	2
631	20231030	101500	94409760	8810	8820	8820	8810	30
632	20231030	101400	94145450	8820	8820	8820	8820	32
633	20231030	101300	93863210	8810	8800	8810	8800	767
634	20231030	101200	87111860	8800	8800	8800	8800	1
635	20231030	101100	87103060	8800	8800	8800	8800	0
636	20231030	101000	87103060	8800	8800	8800	8800	0
637	20231030	100900	87103060	8800	8800	8800	8800	1
638	20231030	100800	87094260	8800	8790	8800	8790	238
639	20231030	100700	85000690	8800	8800	8800	8800	0
640	20231030	100600	85000690	8800	8800	8800	8800	0
641	20231030	100500	85000690	8800	8780	8800	8780	50
642	20231030	100400	84560940	8750	8760	8760	8750	10
643	20231030	100300	84473430	8800	8800	8800	8800	0
644	20231030	100200	84473430	8800	8800	8800	8800	0
645	20231030	100100	84473430	8800	8810	8810	8790	98
646	20231030	100000	83610960	8800	8800	8800	8790	356
647	20231030	095900	80478300	8820	8790	8820	8790	177
648	20231030	095800	78920300	8790	8720	8790	8720	560
649	20231030	095700	74019840	8740	8740	8740	8740	0
650	20231030	095600	74019840	8740	8740	8740	8740	0
651	20231030	095500	74019840	8740	8740	8740	8740	0
652	20231030	095400	74019840	8740	8740	8740	8740	0
653	20231030	095300	74019840	8740	8740	8740	8740	0
654	20231030	095200	74019840	8740	8740	8740	8740	0
655	20231030	095100	74019840	8740	8740	8740	8740	0
656	20231030	095000	74019840	8740	8740	8740	8740	0
657	20231030	094900	74019840	8740	8740	8740	8740	0
658	20231030	094800	74019840	8740	8690	8740	8690	39
659	20231030	094700	73679760	8700	8710	8710	8700	7
660	20231030	094600	73618830	8720	8720	8720	8720	10
661	20231030	094500	73531630	8730	8730	8730	8730	2
662	20231030	094400	73514170	8740	8710	8740	8710	78
663	20231030	094300	72833010	8710	8710	8710	8710	0
664	20231030	094200	72833010	8710	8710	8710	8710	0
665	20231030	094100	72833010	8710	8700	8710	8700	30
666	20231030	094000	72571930	8700	8690	8700	8690	6
667	20231030	093900	72519780	8690	8690	8690	8690	1
668	20231030	093800	72511090	8700	8700	8700	8700	100
669	20231030	093700	71641090	8700	8700	8700	8700	2
670	20231030	093600	71623690	8700	8710	8710	8700	5
671	20231030	093500	71580170	8710	8710	8710	8710	2
672	20231030	093400	71562750	8720	8720	8720	8720	3
673	20231030	093300	71536590	8730	8730	8730	8730	25
674	20231030	093200	71318340	8740	8700	8740	8700	37
675	20231030	093100	70996000	8700	8670	8700	8670	5864
676	20231030	093000	19982530	8630	8630	8630	8630	0
677	20231030	092900	19982530	8630	8670	8670	8630	26
678	20231030	092800	19757310	8670	8650	8670	8650	298
679	20231030	092700	17178430	8630	8620	8630	8620	39
680	20231030	092600	16841870	8620	8630	8630	8620	325
681	20231030	092500	14037380	8650	8660	8660	8650	18
682	20231030	092400	13881670	8660	8660	8660	8660	0
683	20231030	092300	13881670	8660	8640	8660	8630	567
684	20231030	092200	8987420	8670	8670	8670	8670	1
685	20231030	092100	8978750	8650	8650	8650	8650	0
686	20231030	092000	8978750	8650	8640	8650	8640	20
687	20231030	091900	8805760	8630	8630	8630	8630	0
688	20231030	091800	8805760	8630	8630	8630	8630	0
689	20231030	091700	8805760	8630	8630	8630	8630	1
690	20231030	091600	8797130	8630	8630	8630	8630	71
691	20231030	091500	8184400	8630	8630	8630	8630	2
692	20231030	091400	8167140	8610	8610	8610	8610	0
693	20231030	091300	8167140	8610	8610	8610	8610	1
694	20231030	091200	8158530	8620	8610	8620	8610	6
695	20231030	091100	8106860	8610	8620	8630	8610	150
696	20231030	091000	6813130	8620	8630	8630	8620	70
697	20231030	090900	6209710	8640	8640	8640	8640	1
698	20231030	090800	6201070	8640	8640	8640	8640	2
699	20231030	090700	6183790	8620	8620	8640	8620	75
700	20231030	090600	5537270	8620	8620	8620	8610	6
701	20231030	090500	5485560	8620	8620	8620	8620	0
702	20231030	090400	5485560	8620	8610	8620	8610	22
703	20231030	090300	5295980	8610	8580	8610	8580	102
704	20231030	090200	4420490	8600	8600	8600	8600	500
705	20231030	090100	120490	8690	8690	8690	8690	0
706	20231030	090000	120490	8690	8600	8690	8600	14