KissMeData/230240/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204300	686163110	18820	18820	18820	18820	1741
3	20231030	204200	686163110	18820	18820	18820	18820	0
4	20231030	204100	686163110	18820	18820	18820	18820	0
5	20231030	204000	686163110	18820	18820	18820	18820	0
6	20231030	203900	686163110	18820	18820	18820	18820	0
7	20231030	203800	686163110	18820	18820	18820	18820	0
8	20231030	203700	686163110	18820	18820	18820	18820	0
9	20231030	203600	686163110	18820	18820	18820	18820	0
10	20231030	203500	686163110	18820	18820	18820	18820	0
11	20231030	203400	686163110	18820	18820	18820	18820	0
12	20231030	203300	686163110	18820	18820	18820	18820	0
13	20231030	203200	686163110	18820	18820	18820	18820	0
14	20231030	203100	686163110	18820	18820	18820	18820	0
15	20231030	203000	686163110	18820	18820	18820	18820	0
16	20231030	202900	686163110	18820	18820	18820	18820	0
17	20231030	202800	686163110	18820	18820	18820	18820	0
18	20231030	202700	686163110	18820	18820	18820	18820	0
19	20231030	202600	686163110	18820	18820	18820	18820	0
20	20231030	202500	686163110	18820	18820	18820	18820	0
21	20231030	202400	686163110	18820	18820	18820	18820	0
22	20231030	202300	686163110	18820	18820	18820	18820	0
23	20231030	202200	686163110	18820	18820	18820	18820	0
24	20231030	202100	686163110	18820	18820	18820	18820	0
25	20231030	202000	686163110	18820	18820	18820	18820	0
26	20231030	201900	686163110	18820	18820	18820	18820	0
27	20231030	201800	686163110	18820	18820	18820	18820	0
28	20231030	201700	686163110	18820	18820	18820	18820	0
29	20231030	201600	686163110	18820	18820	18820	18820	0
30	20231030	201500	686163110	18820	18820	18820	18820	0
31	20231030	201400	686163110	18820	18820	18820	18820	0
32	20231030	201300	686163110	18820	18820	18820	18820	1741
33	20231030	201200	686163110	18820	18820	18820	18820	0
34	20231030	201100	686163110	18820	18820	18820	18820	0
35	20231030	201000	686163110	18820	18820	18820	18820	0
36	20231030	200900	686163110	18820	18820	18820	18820	0
37	20231030	200800	686163110	18820	18820	18820	18820	0
38	20231030	200700	686163110	18820	18820	18820	18820	0
39	20231030	200600	686163110	18820	18820	18820	18820	0
40	20231030	200500	686163110	18820	18820	18820	18820	0
41	20231030	200400	686163110	18820	18820	18820	18820	0
42	20231030	200300	686163110	18820	18820	18820	18820	0
43	20231030	200200	686163110	18820	18820	18820	18820	0
44	20231030	200100	686163110	18820	18820	18820	18820	0
45	20231030	200000	686163110	18820	18820	18820	18820	0
46	20231030	195900	686163110	18820	18820	18820	18820	0
47	20231030	195800	686163110	18820	18820	18820	18820	0
48	20231030	195700	686163110	18820	18820	18820	18820	0
49	20231030	195600	686163110	18820	18820	18820	18820	0
50	20231030	195500	686163110	18820	18820	18820	18820	0
51	20231030	195400	686163110	18820	18820	18820	18820	0
52	20231030	195300	686163110	18820	18820	18820	18820	0
53	20231030	195200	686163110	18820	18820	18820	18820	0
54	20231030	195100	686163110	18820	18820	18820	18820	0
55	20231030	195000	686163110	18820	18820	18820	18820	0
56	20231030	194900	686163110	18820	18820	18820	18820	0
57	20231030	194800	686163110	18820	18820	18820	18820	0
58	20231030	194700	686163110	18820	18820	18820	18820	0
59	20231030	194600	686163110	18820	18820	18820	18820	0
60	20231030	194500	686163110	18820	18820	18820	18820	0
61	20231030	194400	686163110	18820	18820	18820	18820	0
62	20231030	194300	686163110	18820	18820	18820	18820	1741
63	20231030	194200	686163110	18820	18820	18820	18820	0
64	20231030	194100	686163110	18820	18820	18820	18820	0
65	20231030	194000	686163110	18820	18820	18820	18820	0
66	20231030	193900	686163110	18820	18820	18820	18820	0
67	20231030	193800	686163110	18820	18820	18820	18820	0
68	20231030	193700	686163110	18820	18820	18820	18820	0
69	20231030	193600	686163110	18820	18820	18820	18820	0
70	20231030	193500	686163110	18820	18820	18820	18820	0
71	20231030	193400	686163110	18820	18820	18820	18820	0
72	20231030	193300	686163110	18820	18820	18820	18820	0
73	20231030	193200	686163110	18820	18820	18820	18820	0
74	20231030	193100	686163110	18820	18820	18820	18820	0
75	20231030	193000	686163110	18820	18820	18820	18820	0
76	20231030	192900	686163110	18820	18820	18820	18820	0
77	20231030	192800	686163110	18820	18820	18820	18820	0
78	20231030	192700	686163110	18820	18820	18820	18820	0
79	20231030	192600	686163110	18820	18820	18820	18820	0
80	20231030	192500	686163110	18820	18820	18820	18820	0
81	20231030	192400	686163110	18820	18820	18820	18820	0
82	20231030	192300	686163110	18820	18820	18820	18820	0
83	20231030	192200	686163110	18820	18820	18820	18820	0
84	20231030	192100	686163110	18820	18820	18820	18820	0
85	20231030	192000	686163110	18820	18820	18820	18820	0
86	20231030	191900	686163110	18820	18820	18820	18820	0
87	20231030	191800	686163110	18820	18820	18820	18820	0
88	20231030	191700	686163110	18820	18820	18820	18820	0
89	20231030	191600	686163110	18820	18820	18820	18820	0
90	20231030	191500	686163110	18820	18820	18820	18820	0
91	20231030	191400	686163110	18820	18820	18820	18820	0
92	20231030	191300	686163110	18820	18820	18820	18820	1741
93	20231030	191200	686163110	18820	18820	18820	18820	0
94	20231030	191100	686163110	18820	18820	18820	18820	0
95	20231030	191000	686163110	18820	18820	18820	18820	0
96	20231030	190900	686163110	18820	18820	18820	18820	0
97	20231030	190800	686163110	18820	18820	18820	18820	0
98	20231030	190700	686163110	18820	18820	18820	18820	0
99	20231030	190600	686163110	18820	18820	18820	18820	0
100	20231030	190500	686163110	18820	18820	18820	18820	0
101	20231030	190400	686163110	18820	18820	18820	18820	0
102	20231030	190300	686163110	18820	18820	18820	18820	0
103	20231030	190200	686163110	18820	18820	18820	18820	0
104	20231030	190100	686163110	18820	18820	18820	18820	0
105	20231030	190000	686163110	18820	18820	18820	18820	0
106	20231030	185900	686163110	18820	18820	18820	18820	0
107	20231030	185800	686163110	18820	18820	18820	18820	0
108	20231030	185700	686163110	18820	18820	18820	18820	0
109	20231030	185600	686163110	18820	18820	18820	18820	0
110	20231030	185500	686163110	18820	18820	18820	18820	0
111	20231030	185400	686163110	18820	18820	18820	18820	0
112	20231030	185300	686163110	18820	18820	18820	18820	0
113	20231030	185200	686163110	18820	18820	18820	18820	0
114	20231030	185100	686163110	18820	18820	18820	18820	0
115	20231030	185000	686163110	18820	18820	18820	18820	0
116	20231030	184900	686163110	18820	18820	18820	18820	0
117	20231030	184800	686163110	18820	18820	18820	18820	0
118	20231030	184700	686163110	18820	18820	18820	18820	0
119	20231030	184600	686163110	18820	18820	18820	18820	0
120	20231030	184500	686163110	18820	18820	18820	18820	0
121	20231030	184400	686163110	18820	18820	18820	18820	0
122	20231030	184300	686163110	18820	18820	18820	18820	1741
123	20231030	184200	686163110	18820	18820	18820	18820	0
124	20231030	184100	686163110	18820	18820	18820	18820	0
125	20231030	184000	686163110	18820	18820	18820	18820	0
126	20231030	183900	686163110	18820	18820	18820	18820	0
127	20231030	183800	686163110	18820	18820	18820	18820	0
128	20231030	183700	686163110	18820	18820	18820	18820	0
129	20231030	183600	686163110	18820	18820	18820	18820	0
130	20231030	183500	686163110	18820	18820	18820	18820	0
131	20231030	183400	686163110	18820	18820	18820	18820	0
132	20231030	183300	686163110	18820	18820	18820	18820	0
133	20231030	183200	686163110	18820	18820	18820	18820	0
134	20231030	183100	686163110	18820	18820	18820	18820	0
135	20231030	183000	686163110	18820	18820	18820	18820	0
136	20231030	182900	686163110	18820	18820	18820	18820	0
137	20231030	182800	686163110	18820	18820	18820	18820	0
138	20231030	182700	686163110	18820	18820	18820	18820	0
139	20231030	182600	686163110	18820	18820	18820	18820	0
140	20231030	182500	686163110	18820	18820	18820	18820	0
141	20231030	182400	686163110	18820	18820	18820	18820	0
142	20231030	182300	686163110	18820	18820	18820	18820	0
143	20231030	182200	686163110	18820	18820	18820	18820	0
144	20231030	182100	686163110	18820	18820	18820	18820	0
145	20231030	182000	686163110	18820	18820	18820	18820	0
146	20231030	181900	686163110	18820	18820	18820	18820	0
147	20231030	181800	686163110	18820	18820	18820	18820	0
148	20231030	181700	686163110	18820	18820	18820	18820	0
149	20231030	181600	686163110	18820	18820	18820	18820	0
150	20231030	181500	686163110	18820	18820	18820	18820	0
151	20231030	181400	686163110	18820	18820	18820	18820	0
152	20231030	181300	686163110	18820	18820	18820	18820	1741
153	20231030	181200	686163110	18820	18820	18820	18820	0
154	20231030	181100	686163110	18820	18820	18820	18820	0
155	20231030	181000	686163110	18820	18820	18820	18820	0
156	20231030	180900	686163110	18820	18820	18820	18820	0
157	20231030	180800	686163110	18820	18820	18820	18820	0
158	20231030	180700	686163110	18820	18820	18820	18820	0
159	20231030	180600	686163110	18820	18820	18820	18820	0
160	20231030	180500	686163110	18820	18820	18820	18820	0
161	20231030	180400	686163110	18820	18820	18820	18820	0
162	20231030	180300	686163110	18820	18820	18820	18820	0
163	20231030	180200	686163110	18820	18820	18820	18820	0
164	20231030	180100	686163110	18820	18820	18820	18820	0
165	20231030	180000	686163110	18820	18820	18820	18820	0
166	20231030	175900	686163110	18820	18820	18820	18820	0
167	20231030	175800	686163110	18820	18820	18820	18820	0
168	20231030	175700	686163110	18820	18820	18820	18820	0
169	20231030	175600	686163110	18820	18820	18820	18820	0
170	20231030	175500	686163110	18820	18820	18820	18820	0
171	20231030	175400	686163110	18820	18820	18820	18820	0
172	20231030	175300	686163110	18820	18820	18820	18820	0
173	20231030	175200	686163110	18820	18820	18820	18820	0
174	20231030	175100	686163110	18820	18820	18820	18820	0
175	20231030	175000	686163110	18820	18820	18820	18820	0
176	20231030	174900	686163110	18820	18820	18820	18820	0
177	20231030	174800	686163110	18820	18820	18820	18820	0
178	20231030	174700	686163110	18820	18820	18820	18820	0
179	20231030	174600	686163110	18820	18820	18820	18820	0
180	20231030	174500	686163110	18820	18820	18820	18820	0
181	20231030	174400	686163110	18820	18820	18820	18820	0
182	20231030	174300	686163110	18820	18820	18820	18820	1741
183	20231030	174200	686163110	18820	18820	18820	18820	0
184	20231030	174100	686163110	18820	18820	18820	18820	0
185	20231030	174000	686163110	18820	18820	18820	18820	0
186	20231030	173900	686163110	18820	18820	18820	18820	0
187	20231030	173800	686163110	18820	18820	18820	18820	0
188	20231030	173700	686163110	18820	18820	18820	18820	0
189	20231030	173600	686163110	18820	18820	18820	18820	0
190	20231030	173500	686163110	18820	18820	18820	18820	0
191	20231030	173400	686163110	18820	18820	18820	18820	0
192	20231030	173300	686163110	18820	18820	18820	18820	0
193	20231030	173200	686163110	18820	18820	18820	18820	0
194	20231030	173100	686163110	18820	18820	18820	18820	0
195	20231030	173000	686163110	18820	18820	18820	18820	0
196	20231030	172900	686163110	18820	18820	18820	18820	0
197	20231030	172800	686163110	18820	18820	18820	18820	0
198	20231030	172700	686163110	18820	18820	18820	18820	0
199	20231030	172600	686163110	18820	18820	18820	18820	0
200	20231030	172500	686163110	18820	18820	18820	18820	0
201	20231030	172400	686163110	18820	18820	18820	18820	0
202	20231030	172300	686163110	18820	18820	18820	18820	0
203	20231030	172200	686163110	18820	18820	18820	18820	0
204	20231030	172100	686163110	18820	18820	18820	18820	0
205	20231030	172000	686163110	18820	18820	18820	18820	0
206	20231030	171900	686163110	18820	18820	18820	18820	0
207	20231030	171800	686163110	18820	18820	18820	18820	0
208	20231030	171700	686163110	18820	18820	18820	18820	0
209	20231030	171600	686163110	18820	18820	18820	18820	0
210	20231030	171500	686163110	18820	18820	18820	18820	0
211	20231030	171400	686163110	18820	18820	18820	18820	0
212	20231030	171300	686163110	18820	18820	18820	18820	1741
213	20231030	171200	686163110	18820	18820	18820	18820	0
214	20231030	171100	686163110	18820	18820	18820	18820	0
215	20231030	171000	686163110	18820	18820	18820	18820	0
216	20231030	170900	686163110	18820	18820	18820	18820	0
217	20231030	170800	686163110	18820	18820	18820	18820	0
218	20231030	170700	686163110	18820	18820	18820	18820	0
219	20231030	170600	686163110	18820	18820	18820	18820	0
220	20231030	170500	686163110	18820	18820	18820	18820	0
221	20231030	170400	686163110	18820	18820	18820	18820	0
222	20231030	170300	686163110	18820	18820	18820	18820	0
223	20231030	170200	686163110	18820	18820	18820	18820	0
224	20231030	170100	686163110	18820	18820	18820	18820	0
225	20231030	170000	686163110	18820	18820	18820	18820	0
226	20231030	165900	686163110	18820	18820	18820	18820	0
227	20231030	165800	686163110	18820	18820	18820	18820	0
228	20231030	165700	686163110	18820	18820	18820	18820	0
229	20231030	165600	686163110	18820	18820	18820	18820	0
230	20231030	165500	686163110	18820	18820	18820	18820	0
231	20231030	165400	686163110	18820	18820	18820	18820	0
232	20231030	165300	686163110	18820	18820	18820	18820	0
233	20231030	165200	686163110	18820	18820	18820	18820	0
234	20231030	165100	686163110	18820	18820	18820	18820	0
235	20231030	165000	686163110	18820	18820	18820	18820	0
236	20231030	164900	686163110	18820	18820	18820	18820	0
237	20231030	164800	686163110	18820	18820	18820	18820	0
238	20231030	164700	686163110	18820	18820	18820	18820	0
239	20231030	164600	686163110	18820	18820	18820	18820	0
240	20231030	164500	686163110	18820	18820	18820	18820	0
241	20231030	164400	686163110	18820	18820	18820	18820	0
242	20231030	164300	686163110	18820	18820	18820	18820	1741
243	20231030	164200	686163110	18820	18820	18820	18820	0
244	20231030	164100	686163110	18820	18820	18820	18820	0
245	20231030	164000	686163110	18820	18820	18820	18820	0
246	20231030	163900	686163110	18820	18820	18820	18820	0
247	20231030	163800	686163110	18820	18820	18820	18820	0
248	20231030	163700	686163110	18820	18820	18820	18820	0
249	20231030	163600	686163110	18820	18820	18820	18820	0
250	20231030	163500	686163110	18820	18820	18820	18820	0
251	20231030	163400	686163110	18820	18820	18820	18820	0
252	20231030	163300	686163110	18820	18820	18820	18820	0
253	20231030	163200	686163110	18820	18820	18820	18820	0
254	20231030	163100	686163110	18820	18820	18820	18820	0
255	20231030	163000	686163110	18820	18820	18820	18820	0
256	20231030	162900	686163110	18820	18820	18820	18820	0
257	20231030	162800	686163110	18820	18820	18820	18820	0
258	20231030	162700	686163110	18820	18820	18820	18820	0
259	20231030	162600	686163110	18820	18820	18820	18820	0
260	20231030	162500	686163110	18820	18820	18820	18820	0
261	20231030	162400	686163110	18820	18820	18820	18820	0
262	20231030	162300	686163110	18820	18820	18820	18820	0
263	20231030	162200	686163110	18820	18820	18820	18820	0
264	20231030	162100	686163110	18820	18820	18820	18820	0
265	20231030	162000	686163110	18820	18820	18820	18820	0
266	20231030	161900	686163110	18820	18820	18820	18820	0
267	20231030	161800	686163110	18820	18820	18820	18820	0
268	20231030	161700	686163110	18820	18820	18820	18820	0
269	20231030	161600	686163110	18820	18820	18820	18820	0
270	20231030	161500	686163110	18820	18820	18820	18820	0
271	20231030	161400	686163110	18820	18820	18820	18820	0
272	20231030	161300	686163110	18820	18820	18820	18820	1741
273	20231030	161200	686163110	18820	18820	18820	18820	0
274	20231030	161100	686163110	18820	18820	18820	18820	0
275	20231030	161000	686163110	18820	18820	18820	18820	0
276	20231030	160900	686163110	18820	18820	18820	18820	0
277	20231030	160800	686163110	18820	18820	18820	18820	0
278	20231030	160700	686163110	18820	18820	18820	18820	0
279	20231030	160600	686163110	18820	18820	18820	18820	0
280	20231030	160500	686163110	18820	18820	18820	18820	0
281	20231030	160400	686163110	18820	18820	18820	18820	0
282	20231030	160300	686163110	18820	18820	18820	18820	0
283	20231030	160200	686163110	18820	18820	18820	18820	0
284	20231030	160100	686163110	18820	18820	18820	18820	0
285	20231030	160000	686163110	18820	18820	18820	18820	0
286	20231030	155900	686163110	18820	18820	18820	18820	0
287	20231030	155800	686163110	18820	18820	18820	18820	0
288	20231030	155700	686163110	18820	18820	18820	18820	0
289	20231030	155600	686163110	18820	18820	18820	18820	0
290	20231030	155500	686163110	18820	18820	18820	18820	0
291	20231030	155400	686163110	18820	18820	18820	18820	0
292	20231030	155300	686163110	18820	18820	18820	18820	0
293	20231030	155200	686163110	18820	18820	18820	18820	0
294	20231030	155100	686163110	18820	18820	18820	18820	0
295	20231030	155000	686163110	18820	18820	18820	18820	0
296	20231030	154900	686163110	18820	18820	18820	18820	0
297	20231030	154800	686163110	18820	18820	18820	18820	0
298	20231030	154700	686163110	18820	18820	18820	18820	0
299	20231030	154600	686163110	18820	18820	18820	18820	0
300	20231030	154500	686163110	18820	18820	18820	18820	0
301	20231030	154400	686163110	18820	18820	18820	18820	0
302	20231030	154300	686163110	18820	18820	18820	18820	1741
303	20231030	154200	686163110	18820	18820	18820	18820	0
304	20231030	154100	686163110	18820	18820	18820	18820	0
305	20231030	154000	686163110	18820	18820	18820	18820	0
306	20231030	153900	686163110	18820	18820	18820	18820	0
307	20231030	153800	686163110	18820	18820	18820	18820	0
308	20231030	153700	686163110	18820	18820	18820	18820	0
309	20231030	153600	686163110	18820	18820	18820	18820	0
310	20231030	153500	686163110	18820	18820	18820	18820	0
311	20231030	153400	686163110	18820	18820	18820	18820	0
312	20231030	153300	686163110	18820	18820	18820	18820	0
313	20231030	153200	686163110	18820	18820	18820	18820	0
314	20231030	153100	686163110	18820	18820	18820	18820	0
315	20231030	153000	686163110	18820	18820	18820	18820	1741
316	20231030	152900	653397490	18680	18680	18680	18680	0
317	20231030	152800	653397490	18680	18680	18680	18680	0
318	20231030	152700	653397490	18680	18680	18680	18680	0
319	20231030	152600	653397490	18680	18680	18680	18680	0
320	20231030	152500	653397490	18680	18680	18680	18680	0
321	20231030	152400	653397490	18680	18680	18680	18680	0
322	20231030	152300	653397490	18680	18680	18680	18680	0
323	20231030	152200	653397490	18680	18680	18680	18680	0
324	20231030	152100	653397490	18680	18680	18680	18680	0
325	20231030	152000	653397490	18680	18680	18680	18680	0
326	20231030	151900	653397490	18680	18770	18780	18680	230
327	20231030	151800	649080300	18770	18740	18770	18730	306
328	20231030	151700	643346660	18740	18680	18740	18660	861
329	20231030	151600	627263240	18680	18600	18680	18600	758
330	20231030	151500	613134770	18590	18590	18590	18590	28
331	20231030	151400	612614250	18590	18570	18590	18570	22
332	20231030	151300	612205670	18570	18580	18580	18570	20
333	20231030	151200	611834210	18570	18560	18570	18560	45
334	20231030	151100	610998980	18550	18550	18550	18550	5
335	20231030	151000	610906230	18550	18550	18550	18550	1
336	20231030	150900	610887680	18570	18600	18600	18560	29
337	20231030	150800	610348980	18640	18640	18640	18640	0
338	20231030	150700	610348980	18640	18640	18640	18640	0
339	20231030	150600	610348980	18640	18640	18640	18640	86
340	20231030	150500	608745940	18640	18640	18640	18640	20
341	20231030	150400	608373140	18650	18650	18650	18650	0
342	20231030	150300	608373140	18650	18650	18650	18650	0
343	20231030	150200	608373140	18650	18650	18650	18650	2
344	20231030	150100	608335840	18650	18650	18650	18650	5
345	20231030	150000	608242590	18650	18640	18650	18600	188
346	20231030	145900	604741700	18620	18600	18620	18600	127
347	20231030	145800	602379310	18610	18610	18610	18610	0
348	20231030	145700	602379310	18610	18610	18610	18610	0
349	20231030	145600	602379310	18610	18650	18650	18610	31
350	20231030	145500	601801480	18660	18660	18660	18660	0
351	20231030	145400	601801480	18660	18660	18660	18660	0
352	20231030	145300	601801480	18660	18660	18660	18660	1
353	20231030	145200	601782820	18650	18650	18650	18650	10
354	20231030	145100	601596320	18650	18650	18650	18650	10
355	20231030	145000	601409820	18650	18640	18650	18640	11
356	20231030	144900	601204760	18650	18640	18650	18640	49
357	20231030	144800	600290930	18650	18640	18650	18640	57
358	20231030	144700	599227980	18650	18650	18650	18650	3
359	20231030	144600	599172030	18650	18640	18660	18640	146
360	20231030	144500	596448410	18650	18640	18650	18640	200
361	20231030	144400	592718420	18650	18640	18650	18640	5
362	20231030	144300	592625180	18650	18650	18650	18650	50
363	20231030	144200	591692680	18660	18660	18660	18660	0
364	20231030	144100	591692680	18660	18660	18660	18660	0
365	20231030	144000	591692680	18660	18660	18660	18660	0
366	20231030	143900	591692680	18660	18600	18660	18600	35
367	20231030	143800	591041040	18610	18610	18610	18610	22
368	20231030	143700	590631620	18610	18610	18610	18610	0
369	20231030	143600	590631620	18610	18610	18610	18610	0
370	20231030	143500	590631620	18610	18600	18610	18600	10
371	20231030	143400	590445600	18600	18600	18600	18600	23
372	20231030	143300	590017800	18600	18590	18600	18590	65
373	20231030	143200	588809420	18590	18590	18590	18590	0
374	20231030	143100	588809420	18590	18600	18600	18590	30
375	20231030	143000	588251460	18600	18670	18670	18600	102
376	20231030	142900	586347960	18680	18600	18680	18600	32
377	20231030	142800	585752150	18600	18670	18670	18600	99
378	20231030	142700	583904620	18670	18640	18680	18640	748
379	20231030	142600	569953640	18640	18600	18640	18600	131
380	20231030	142500	567515280	18600	18600	18600	18600	15
381	20231030	142400	567236280	18600	18600	18600	18600	1
382	20231030	142300	567217680	18600	18600	18600	18600	75
383	20231030	142200	565822680	18600	18600	18600	18600	8
384	20231030	142100	565673880	18600	18550	18610	18550	28
385	20231030	142000	565153700	18550	18540	18550	18540	24
386	20231030	141900	564708700	18540	18570	18570	18540	59
387	20231030	141800	563614060	18600	18600	18600	18600	5
388	20231030	141700	563521060	18600	18600	18600	18600	14
389	20231030	141600	563260660	18610	18610	18610	18610	36
390	20231030	141500	562590700	18610	18550	18610	18550	34
391	20231030	141400	561958280	18540	18600	18600	18530	56
392	20231030	141300	560919540	18610	18610	18610	18610	8
393	20231030	141200	560770660	18610	18610	18610	18610	9
394	20231030	141100	560603170	18610	18610	18610	18610	5
395	20231030	141000	560510120	18600	18550	18600	18550	51
396	20231030	140900	559562330	18560	18560	18560	18560	16
397	20231030	140800	559265370	18570	18570	18570	18570	19
398	20231030	140700	558912540	18560	18530	18560	18530	11
399	20231030	140600	558708640	18520	18530	18530	18520	271
400	20231030	140500	553689620	18530	18580	18580	18530	233
401	20231030	140400	549365120	18580	18580	18580	18580	29
402	20231030	140300	548826300	18580	18580	18580	18580	58
403	20231030	140200	547748660	18580	18630	18630	18580	11
404	20231030	140100	547544020	18630	18640	18640	18630	56
405	20231030	140000	546500650	18640	18590	18640	18590	63
406	20231030	135900	545328600	18580	18580	18580	18580	8
407	20231030	135800	545179960	18580	18580	18580	18580	8
408	20231030	135700	545031320	18580	18580	18580	18580	8
409	20231030	135600	544882680	18580	18580	18580	18580	40
410	20231030	135500	544139480	18580	18580	18580	18580	20
411	20231030	135400	543767880	18660	18670	18670	18660	22
412	20231030	135300	543357170	18670	18670	18670	18670	38
413	20231030	135200	542647710	18660	18600	18660	18600	140
414	20231030	135100	540040020	18600	18530	18600	18530	41
415	20231030	135000	539279350	18520	18560	18560	18520	19
416	20231030	134900	538927190	18570	18540	18570	18540	60
417	20231030	134800	537814340	18550	18560	18560	18550	59
418	20231030	134700	536719380	18570	18570	18570	18570	11
419	20231030	134600	536515110	18570	18570	18570	18570	23
420	20231030	134500	536088000	18570	18570	18610	18570	30
421	20231030	134400	535530860	18570	18570	18570	18570	0
422	20231030	134300	535530860	18570	18560	18570	18560	29
423	20231030	134200	534992370	18560	18560	18560	18560	8
424	20231030	134100	534843890	18560	18560	18560	18560	28
425	20231030	134000	534324210	18560	18520	18560	18520	739
426	20231030	133900	520616040	18520	18520	18520	18520	44
427	20231030	133800	519801160	18520	18510	18520	18510	16
428	20231030	133700	519504880	18510	18520	18520	18510	11
429	20231030	133600	519301170	18520	18530	18530	18520	67
430	20231030	133500	518060200	18550	18550	18550	18550	285
431	20231030	133400	512773450	18550	18560	18560	18550	157
432	20231030	133300	509860070	18560	18560	18560	18560	57
433	20231030	133200	508802150	18560	18560	18560	18560	7
434	20231030	133100	508672230	18560	18560	18560	18560	6
435	20231030	133000	508560870	18560	18560	18560	18560	121
436	20231030	132900	506315110	18570	18570	18570	18570	9
437	20231030	132800	506147980	18570	18570	18570	18570	37
438	20231030	132700	505460890	18570	18610	18610	18570	343
439	20231030	132600	499082550	18610	18610	18610	18610	5
440	20231030	132500	498989500	18610	18610	18610	18610	9
441	20231030	132400	498822010	18610	18610	18610	18610	6
442	20231030	132300	498710350	18610	18610	18610	18610	10
443	20231030	132200	498524250	18610	18610	18610	18610	8
444	20231030	132100	498375370	18610	18610	18610	18610	8
445	20231030	132000	498226490	18610	18610	18610	18610	10
446	20231030	131900	498040390	18610	18610	18610	18610	6
447	20231030	131800	497928730	18610	18610	18610	18610	6
448	20231030	131700	497817070	18620	18620	18630	18620	127
449	20231030	131600	495451250	18620	18620	18620	18620	10
450	20231030	131500	495265050	18610	18610	18610	18610	8
451	20231030	131400	495116170	18610	18610	18610	18610	18
452	20231030	131300	494781190	18610	18670	18670	18600	213
453	20231030	131200	490809180	18680	18680	18680	18680	7
454	20231030	131100	490678420	18680	18680	18680	18680	8
455	20231030	131000	490528980	18680	18680	18680	18680	8
456	20231030	130900	490379540	18680	18670	18680	18670	51
457	20231030	130800	489427310	18680	18670	18680	18670	12
458	20231030	130700	489203190	18670	18670	18670	18670	33
459	20231030	130600	488587080	18680	18680	18680	18680	8
460	20231030	130500	488437640	18680	18690	18690	18680	9
461	20231030	130400	488269510	18690	18650	18690	18640	2355
462	20231030	130300	444369310	18650	18650	18650	18650	8
463	20231030	130200	444220110	18650	18660	18660	18650	42
464	20231030	130100	443436440	18670	18670	18670	18670	118
465	20231030	130000	441233380	18660	18650	18660	18650	276
466	20231030	125900	436085610	18650	18650	18650	18650	6
467	20231030	125800	435973710	18650	18650	18650	18650	8
468	20231030	125700	435824510	18650	18650	18650	18650	6
469	20231030	125600	435712610	18650	18650	18650	18650	6
470	20231030	125500	435600710	18650	18650	18650	18650	20
471	20231030	125400	435227710	18650	18650	18650	18650	10
472	20231030	125300	435041210	18650	18650	18650	18650	5
473	20231030	125200	434947960	18650	18650	18650	18650	8
474	20231030	125100	434798760	18650	18650	18650	18650	29
475	20231030	125000	434257910	18650	18640	18650	18640	6
476	20231030	124900	434146030	18640	18630	18640	18630	8
477	20231030	124800	433996950	18630	18620	18630	18620	9
478	20231030	124700	433829330	18610	18600	18610	18600	8
479	20231030	124600	433680490	18600	18590	18600	18590	15
480	20231030	124500	433401600	18590	18580	18590	18580	8
481	20231030	124400	433252920	18580	18650	18650	18580	97
482	20231030	124300	431448520	18660	18670	18670	18660	139
483	20231030	124200	428854710	18670	18670	18670	18670	55
484	20231030	124100	427827860	18670	18660	18670	18660	42
485	20231030	124000	427043850	18660	18660	18660	18660	6
486	20231030	123900	426931890	18660	18660	18660	18660	7
487	20231030	123800	426801270	18660	18660	18660	18660	14
488	20231030	123700	426540030	18660	18660	18660	18660	11
489	20231030	123600	426334770	18660	18660	18660	18660	1
490	20231030	123500	426316110	18660	18650	18660	18650	20
491	20231030	123400	425943000	18650	18650	18650	18650	8
492	20231030	123300	425793800	18650	18650	18650	18650	8
493	20231030	123200	425644600	18650	18650	18650	18650	8
494	20231030	123100	425495400	18650	18590	18650	18590	54
495	20231030	123000	424488600	18590	18590	18600	18590	7
496	20231030	122900	424358450	18590	18590	18590	18590	7
497	20231030	122800	424228320	18650	18650	18650	18650	12
498	20231030	122700	424004520	18650	18580	18650	18580	44
499	20231030	122600	423184060	18650	18650	18650	18650	13
500	20231030	122500	422941610	18650	18560	18660	18560	82
501	20231030	122400	421415090	18550	18560	18560	18550	104
502	20231030	122300	419485850	18560	18550	18560	18550	5
503	20231030	122200	419393060	18570	18560	18570	18560	91
504	20231030	122100	417704090	18560	18580	18580	18550	2016
505	20231030	122000	380296310	18590	18620	18620	18590	77
506	20231030	121900	378863430	18620	18620	18620	18620	7
507	20231030	121800	378733090	18620	18620	18620	18620	7
508	20231030	121700	378602750	18620	18620	18620	18620	8
509	20231030	121600	378453790	18620	18620	18620	18620	3
510	20231030	121500	378397930	18620	18660	18660	18620	16
511	20231030	121400	378099690	18660	18660	18660	18660	0
512	20231030	121300	378099690	18660	18660	18660	18660	8
513	20231030	121200	377950410	18660	18660	18660	18660	10
514	20231030	121100	377763810	18660	18600	18700	18600	47
515	20231030	121000	376886930	18600	18600	18600	18600	38
516	20231030	120900	376180130	18600	18600	18600	18600	30
517	20231030	120800	375622130	18600	18600	18600	18600	19
518	20231030	120700	375268730	18600	18600	18600	18600	8
519	20231030	120600	375119930	18590	18580	18590	18580	97
520	20231030	120500	373317650	18590	18610	18610	18580	225
521	20231030	120400	369134850	18610	18610	18610	18610	54
522	20231030	120300	368129910	18610	18610	18610	18610	81
523	20231030	120200	366622500	18630	18620	18770	18620	163
524	20231030	120100	363573820	18630	18650	18670	18630	131
525	20231030	120000	361130270	18670	18780	18780	18670	38
526	20231030	115900	360419970	18780	18790	18790	18750	219
527	20231030	115800	356307190	18720	18790	18790	18720	32
528	20231030	115700	355706260	18720	18720	18720	18720	153
529	20231030	115600	352842100	18720	18720	18720	18720	31
530	20231030	115500	352261780	18720	18700	18720	18700	22
531	20231030	115400	351850000	18720	18720	18720	18720	15
532	20231030	115300	351569200	18720	18720	18720	18720	24
533	20231030	115200	351119920	18720	18710	18720	18710	242
534	20231030	115100	346591810	18710	18700	18720	18700	12
535	20231030	115000	346367230	18720	18680	18720	18680	21
536	20231030	114900	345974410	18680	18680	18680	18680	11
537	20231030	114800	345768930	18680	18630	18680	18630	77
538	20231030	114700	344333900	18630	18680	18680	18630	41
539	20231030	114600	343569470	18670	18720	18720	18670	1278
540	20231030	114500	319659960	18720	18710	18720	18710	14
541	20231030	114400	319397940	18720	18720	18720	18720	19
542	20231030	114300	319042260	18720	18720	18720	18720	14
543	20231030	114200	318780180	18720	18790	18800	18720	52
544	20231030	114100	317805400	18790	18790	18790	18790	7
545	20231030	114000	317673870	18790	18760	18790	18710	41
546	20231030	113900	316904880	18740	18790	18790	18730	263
547	20231030	113800	311978460	18790	18790	18790	18790	22
548	20231030	113700	311565080	18790	18790	18790	18790	0
549	20231030	113600	311565080	18790	18790	18790	18790	20
550	20231030	113500	311189280	18790	18730	18790	18730	41
551	20231030	113400	310420690	18790	18730	18790	18730	50
552	20231030	113300	309483790	18730	18790	18800	18730	412
553	20231030	113200	301742720	18790	18790	18800	18790	44
554	20231030	113100	300915870	18800	18790	18800	18790	211
555	20231030	113000	296950790	18790	18790	18790	18790	51
556	20231030	112900	295992500	18790	18790	18790	18790	9
557	20231030	112800	295823390	18790	18790	18790	18790	38
558	20231030	112700	295109370	18790	18790	18790	18790	14
559	20231030	112600	294846310	18790	18780	18790	18780	22
560	20231030	112500	294432970	18790	18790	18790	18790	13
561	20231030	112400	294188700	18790	18790	18790	18780	33
562	20231030	112300	293568780	18790	18790	18790	18790	4
563	20231030	112200	293493620	18800	18770	18800	18770	58
564	20231030	112100	292404320	18770	18760	18770	18730	37
565	20231030	112000	291710780	18780	18790	18790	18780	17
566	20231030	111900	291391490	18790	18790	18790	18790	447
567	20231030	111800	282992360	18800	18790	18800	18790	18
568	20231030	111700	282654110	18800	18740	18800	18740	68
569	20231030	111600	281379070	18740	18740	18740	18740	19
570	20231030	111500	281023010	18740	18730	18740	18730	32
571	20231030	111400	280423590	18740	18740	18740	18740	14
572	20231030	111300	280161230	18740	18740	18740	18730	114
573	20231030	111200	278025610	18740	18800	18800	18730	53
574	20231030	111100	277031780	18800	18720	18800	18720	58
575	20231030	111000	275945680	18720	18730	18730	18720	17
576	20231030	110900	275627360	18730	18720	18730	18720	39
577	20231030	110800	274897150	18800	18800	18800	18800	9
578	20231030	110700	274727950	18800	18800	18800	18800	23
579	20231030	110600	274295550	18800	18800	18810	18800	21
580	20231030	110500	273900680	18810	18810	18810	18800	19
581	20231030	110400	273543390	18810	18770	18810	18700	97
582	20231030	110300	271726890	18800	18780	18810	18780	524
583	20231030	110200	261873930	18780	18780	18780	18780	15
584	20231030	110100	261592230	18780	18780	18780	18770	34
585	20231030	110000	260953920	18780	18780	18780	18780	6
586	20231030	105900	260841240	18780	18770	18780	18770	30
587	20231030	105800	260277940	18780	18780	18780	18780	16
588	20231030	105700	259977460	18780	18770	18780	18770	10
589	20231030	105600	259789670	18770	18780	18780	18770	14
590	20231030	105500	259526840	18790	18690	18790	18690	17
591	20231030	105400	259208010	18790	18790	18800	18790	117
592	20231030	105300	257009520	18800	18800	18800	18790	17
593	20231030	105200	256689970	18800	18790	18800	18790	18
594	20231030	105100	256351600	18800	18790	18800	18780	79
595	20231030	105000	254867060	18800	18790	18800	18790	11
596	20231030	104900	254660340	18800	18800	18800	18790	44
597	20231030	104800	253833340	18800	18800	18800	18800	8
598	20231030	104700	253682940	18800	18800	18800	18800	17
599	20231030	104600	253363340	18800	18810	18810	18800	24
600	20231030	104500	252912120	18810	18820	18820	18810	71
601	20231030	104400	251576260	18830	18710	18840	18700	3778
602	20231030	104300	180735710	18710	18720	18720	18710	58
603	20231030	104200	179650500	18720	18720	18720	18720	6
604	20231030	104100	179538180	18720	18730	18730	18720	13
605	20231030	104000	179294760	18730	18700	18730	18700	431
606	20231030	103900	171230740	18690	18690	18690	18690	21
607	20231030	103800	170838250	18690	18690	18690	18680	61
608	20231030	103700	169698670	18690	18680	18700	18680	84
609	20231030	103600	168129220	18670	18620	18670	18620	21
610	20231030	103500	167737350	18620	18650	18650	18620	10
611	20231030	103400	167551010	18650	18680	18680	18650	66
612	20231030	103300	166318750	18680	18680	18680	18680	19
613	20231030	103200	165963830	18680	18660	18680	18660	22
614	20231030	103100	165552940	18670	18620	18670	18620	296
615	20231030	103000	160030370	18620	18620	18620	18620	11
616	20231030	102900	159825550	18620	18620	18620	18620	23
617	20231030	102800	159397290	18610	18560	18610	18540	189
618	20231030	102700	155882900	18590	18610	18620	18590	17
619	20231030	102600	155566680	18610	18600	18610	18600	9
620	20231030	102500	155399200	18600	18590	18600	18590	30
621	20231030	102400	154841380	18610	18620	18620	18610	11
622	20231030	102300	154636570	18620	18630	18630	18610	29
623	20231030	102200	154096520	18630	18630	18630	18630	13
624	20231030	102100	153854330	18640	18620	18650	18620	244
625	20231030	102000	149306180	18630	18630	18630	18620	105
626	20231030	101900	147350160	18540	18540	18540	18540	4
627	20231030	101800	147276000	18540	18630	18630	18540	21
628	20231030	101700	146886210	18620	18620	18620	18620	42
629	20231030	101600	146104170	18630	18540	18630	18540	26
630	20231030	101500	145621030	18550	18570	18570	18540	51
631	20231030	101400	144674140	18600	18640	18640	18600	26
632	20231030	101300	144189770	18630	18630	18630	18630	2
633	20231030	101200	144152510	18640	18630	18640	18630	20
634	20231030	101100	143779850	18650	18640	18650	18640	12
635	20231030	101000	143556110	18650	18580	18660	18580	25
636	20231030	100900	143089870	18570	18570	18570	18570	3
637	20231030	100800	143034160	18570	18600	18600	18550	72
638	20231030	100700	141696830	18670	18670	18670	18670	44
639	20231030	100600	140875350	18680	18600	18680	18600	131
640	20231030	100500	138435100	18600	18600	18600	18590	22
641	20231030	100400	138025980	18600	18600	18600	18590	34
642	20231030	100300	137393800	18600	18590	18600	18590	21
643	20231030	100200	137003230	18590	18590	18590	18590	15
644	20231030	100100	136724380	18580	18530	18600	18530	66
645	20231030	100000	135500930	18530	18700	18700	18530	34
646	20231030	095900	134870240	18680	18650	18680	18610	223
647	20231030	095800	130713920	18660	18690	18690	18640	43
648	20231030	095700	129911740	18680	18700	18700	18680	27
649	20231030	095600	129407260	18640	18620	18660	18620	349
650	20231030	095500	122901290	18620	18630	18630	18620	18
651	20231030	095400	122566050	18630	18520	18630	18520	67
652	20231030	095300	121323450	18620	18620	18630	18620	52
653	20231030	095200	120355150	18630	18630	18640	18630	99
654	20231030	095100	118510630	18640	18630	18640	18630	41
655	20231030	095000	117746750	18640	18630	18640	18630	38
656	20231030	094900	117038750	18630	18620	18630	18620	29
657	20231030	094800	116498530	18630	18520	18630	18520	207
658	20231030	094700	112648820	18520	18510	18520	18510	53
659	20231030	094600	111667270	18520	18520	18520	18520	20
660	20231030	094500	111296870	18540	18590	18590	18540	33
661	20231030	094400	110684240	18590	18580	18590	18580	63
662	20231030	094300	109513550	18580	18580	18590	18580	38
663	20231030	094200	108807220	18580	18580	18580	18580	7
664	20231030	094100	108677160	18500	18580	18580	18500	12
665	20231030	094000	108454280	18490	18590	18620	18490	32
666	20231030	093900	107859260	18470	18610	18610	18470	122
667	20231030	093800	105591730	18610	18550	18610	18510	211
668	20231030	093700	101672180	18560	18460	18570	18460	14
669	20231030	093600	101412370	18480	18600	18600	18480	77
670	20231030	093500	99986610	18590	18600	18600	18590	31
671	20231030	093400	99410240	18600	18600	18600	18600	6
672	20231030	093300	99298640	18600	18520	18620	18440	113
673	20231030	093200	97203960	18530	18530	18530	18530	30
674	20231030	093100	96648060	18530	18510	18530	18510	304
675	20231030	093000	91019290	18510	18520	18520	18510	21
676	20231030	092900	90630510	18510	18540	18540	18510	6
677	20231030	092800	90519400	18540	18450	18550	18450	159
678	20231030	092700	87583680	18460	18450	18460	18450	8
679	20231030	092600	87436020	18450	18510	18590	18450	36
680	20231030	092500	86770490	18480	18620	18620	18470	197
681	20231030	092400	83122890	18620	18560	18620	18500	62
682	20231030	092300	81974100	18560	18560	18560	18560	21
683	20231030	092200	81584340	18640	18630	18640	18630	65
684	20231030	092100	80372840	18650	18680	18680	18500	70
685	20231030	092000	79066410	18660	18430	18660	18340	475
686	20231030	091900	70274510	18440	18460	18460	18440	21
687	20231030	091800	69886880	18460	18440	18460	18430	16
688	20231030	091700	69591810	18470	18470	18470	18470	0
689	20231030	091600	69591810	18470	18330	18470	18330	61
690	20231030	091500	68470060	18320	18320	18320	18320	23
691	20231030	091400	68048700	18320	18320	18320	18320	1
692	20231030	091300	68030380	18380	18350	18380	18340	114
693	20231030	091200	65938150	18360	18350	18360	18350	85
694	20231030	091100	64377770	18380	18380	18380	18380	1
695	20231030	091000	64359390	18390	18560	18560	18380	147
696	20231030	090900	61639880	18580	18310	18640	18300	887
697	20231030	090800	45182810	18310	18400	18400	18300	1148
698	20231030	090700	24108510	18410	18410	18410	18410	78
699	20231030	090600	22672530	18400	18430	18430	18400	21
700	20231030	090500	22285530	18430	18410	18430	18410	38
701	20231030	090400	21585250	18430	18510	18510	18430	58
702	20231030	090300	20513910	18590	18670	18670	18590	126
703	20231030	090200	18168290	18690	18620	18700	18610	86
704	20231030	090100	16560910	18620	18610	18670	18610	107
705	20231030	090000	14563380	18610	18750	18750	18600	757