KissMeData/241840/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204700	264190980	12600	12600	12600	12600	590
3	20231030	204600	264190980	12600	12600	12600	12600	0
4	20231030	204500	264190980	12600	12600	12600	12600	0
5	20231030	204400	264190980	12600	12600	12600	12600	0
6	20231030	204300	264190980	12600	12600	12600	12600	0
7	20231030	204200	264190980	12600	12600	12600	12600	0
8	20231030	204100	264190980	12600	12600	12600	12600	0
9	20231030	204000	264190980	12600	12600	12600	12600	0
10	20231030	203900	264190980	12600	12600	12600	12600	0
11	20231030	203800	264190980	12600	12600	12600	12600	0
12	20231030	203700	264190980	12600	12600	12600	12600	0
13	20231030	203600	264190980	12600	12600	12600	12600	0
14	20231030	203500	264190980	12600	12600	12600	12600	0
15	20231030	203400	264190980	12600	12600	12600	12600	0
16	20231030	203300	264190980	12600	12600	12600	12600	0
17	20231030	203200	264190980	12600	12600	12600	12600	0
18	20231030	203100	264190980	12600	12600	12600	12600	0
19	20231030	203000	264190980	12600	12600	12600	12600	0
20	20231030	202900	264190980	12600	12600	12600	12600	0
21	20231030	202800	264190980	12600	12600	12600	12600	0
22	20231030	202700	264190980	12600	12600	12600	12600	0
23	20231030	202600	264190980	12600	12600	12600	12600	0
24	20231030	202500	264190980	12600	12600	12600	12600	0
25	20231030	202400	264190980	12600	12600	12600	12600	0
26	20231030	202300	264190980	12600	12600	12600	12600	0
27	20231030	202200	264190980	12600	12600	12600	12600	0
28	20231030	202100	264190980	12600	12600	12600	12600	0
29	20231030	202000	264190980	12600	12600	12600	12600	0
30	20231030	201900	264190980	12600	12600	12600	12600	0
31	20231030	201800	264190980	12600	12600	12600	12600	0
32	20231030	201700	264190980	12600	12600	12600	12600	590
33	20231030	201600	264190980	12600	12600	12600	12600	0
34	20231030	201500	264190980	12600	12600	12600	12600	0
35	20231030	201400	264190980	12600	12600	12600	12600	0
36	20231030	201300	264190980	12600	12600	12600	12600	0
37	20231030	201200	264190980	12600	12600	12600	12600	0
38	20231030	201100	264190980	12600	12600	12600	12600	0
39	20231030	201000	264190980	12600	12600	12600	12600	0
40	20231030	200900	264190980	12600	12600	12600	12600	0
41	20231030	200800	264190980	12600	12600	12600	12600	0
42	20231030	200700	264190980	12600	12600	12600	12600	0
43	20231030	200600	264190980	12600	12600	12600	12600	0
44	20231030	200500	264190980	12600	12600	12600	12600	0
45	20231030	200400	264190980	12600	12600	12600	12600	0
46	20231030	200300	264190980	12600	12600	12600	12600	0
47	20231030	200200	264190980	12600	12600	12600	12600	0
48	20231030	200100	264190980	12600	12600	12600	12600	0
49	20231030	200000	264190980	12600	12600	12600	12600	0
50	20231030	195900	264190980	12600	12600	12600	12600	0
51	20231030	195800	264190980	12600	12600	12600	12600	0
52	20231030	195700	264190980	12600	12600	12600	12600	0
53	20231030	195600	264190980	12600	12600	12600	12600	0
54	20231030	195500	264190980	12600	12600	12600	12600	0
55	20231030	195400	264190980	12600	12600	12600	12600	0
56	20231030	195300	264190980	12600	12600	12600	12600	0
57	20231030	195200	264190980	12600	12600	12600	12600	0
58	20231030	195100	264190980	12600	12600	12600	12600	0
59	20231030	195000	264190980	12600	12600	12600	12600	0
60	20231030	194900	264190980	12600	12600	12600	12600	0
61	20231030	194800	264190980	12600	12600	12600	12600	0
62	20231030	194700	264190980	12600	12600	12600	12600	590
63	20231030	194600	264190980	12600	12600	12600	12600	0
64	20231030	194500	264190980	12600	12600	12600	12600	0
65	20231030	194400	264190980	12600	12600	12600	12600	0
66	20231030	194300	264190980	12600	12600	12600	12600	0
67	20231030	194200	264190980	12600	12600	12600	12600	0
68	20231030	194100	264190980	12600	12600	12600	12600	0
69	20231030	194000	264190980	12600	12600	12600	12600	0
70	20231030	193900	264190980	12600	12600	12600	12600	0
71	20231030	193800	264190980	12600	12600	12600	12600	0
72	20231030	193700	264190980	12600	12600	12600	12600	0
73	20231030	193600	264190980	12600	12600	12600	12600	0
74	20231030	193500	264190980	12600	12600	12600	12600	0
75	20231030	193400	264190980	12600	12600	12600	12600	0
76	20231030	193300	264190980	12600	12600	12600	12600	0
77	20231030	193200	264190980	12600	12600	12600	12600	0
78	20231030	193100	264190980	12600	12600	12600	12600	0
79	20231030	193000	264190980	12600	12600	12600	12600	0
80	20231030	192900	264190980	12600	12600	12600	12600	0
81	20231030	192800	264190980	12600	12600	12600	12600	0
82	20231030	192700	264190980	12600	12600	12600	12600	0
83	20231030	192600	264190980	12600	12600	12600	12600	0
84	20231030	192500	264190980	12600	12600	12600	12600	0
85	20231030	192400	264190980	12600	12600	12600	12600	0
86	20231030	192300	264190980	12600	12600	12600	12600	0
87	20231030	192200	264190980	12600	12600	12600	12600	0
88	20231030	192100	264190980	12600	12600	12600	12600	0
89	20231030	192000	264190980	12600	12600	12600	12600	0
90	20231030	191900	264190980	12600	12600	12600	12600	0
91	20231030	191800	264190980	12600	12600	12600	12600	0
92	20231030	191700	264190980	12600	12600	12600	12600	590
93	20231030	191600	264190980	12600	12600	12600	12600	0
94	20231030	191500	264190980	12600	12600	12600	12600	0
95	20231030	191400	264190980	12600	12600	12600	12600	0
96	20231030	191300	264190980	12600	12600	12600	12600	0
97	20231030	191200	264190980	12600	12600	12600	12600	0
98	20231030	191100	264190980	12600	12600	12600	12600	0
99	20231030	191000	264190980	12600	12600	12600	12600	0
100	20231030	190900	264190980	12600	12600	12600	12600	0
101	20231030	190800	264190980	12600	12600	12600	12600	0
102	20231030	190700	264190980	12600	12600	12600	12600	0
103	20231030	190600	264190980	12600	12600	12600	12600	0
104	20231030	190500	264190980	12600	12600	12600	12600	0
105	20231030	190400	264190980	12600	12600	12600	12600	0
106	20231030	190300	264190980	12600	12600	12600	12600	0
107	20231030	190200	264190980	12600	12600	12600	12600	0
108	20231030	190100	264190980	12600	12600	12600	12600	0
109	20231030	190000	264190980	12600	12600	12600	12600	0
110	20231030	185900	264190980	12600	12600	12600	12600	0
111	20231030	185800	264190980	12600	12600	12600	12600	0
112	20231030	185700	264190980	12600	12600	12600	12600	0
113	20231030	185600	264190980	12600	12600	12600	12600	0
114	20231030	185500	264190980	12600	12600	12600	12600	0
115	20231030	185400	264190980	12600	12600	12600	12600	0
116	20231030	185300	264190980	12600	12600	12600	12600	0
117	20231030	185200	264190980	12600	12600	12600	12600	0
118	20231030	185100	264190980	12600	12600	12600	12600	0
119	20231030	185000	264190980	12600	12600	12600	12600	0
120	20231030	184900	264190980	12600	12600	12600	12600	0
121	20231030	184800	264190980	12600	12600	12600	12600	0
122	20231030	184700	264190980	12600	12600	12600	12600	590
123	20231030	184600	264190980	12600	12600	12600	12600	0
124	20231030	184500	264190980	12600	12600	12600	12600	0
125	20231030	184400	264190980	12600	12600	12600	12600	0
126	20231030	184300	264190980	12600	12600	12600	12600	0
127	20231030	184200	264190980	12600	12600	12600	12600	0
128	20231030	184100	264190980	12600	12600	12600	12600	0
129	20231030	184000	264190980	12600	12600	12600	12600	0
130	20231030	183900	264190980	12600	12600	12600	12600	0
131	20231030	183800	264190980	12600	12600	12600	12600	0
132	20231030	183700	264190980	12600	12600	12600	12600	0
133	20231030	183600	264190980	12600	12600	12600	12600	0
134	20231030	183500	264190980	12600	12600	12600	12600	0
135	20231030	183400	264190980	12600	12600	12600	12600	0
136	20231030	183300	264190980	12600	12600	12600	12600	0
137	20231030	183200	264190980	12600	12600	12600	12600	0
138	20231030	183100	264190980	12600	12600	12600	12600	0
139	20231030	183000	264190980	12600	12600	12600	12600	0
140	20231030	182900	264190980	12600	12600	12600	12600	0
141	20231030	182800	264190980	12600	12600	12600	12600	0
142	20231030	182700	264190980	12600	12600	12600	12600	0
143	20231030	182600	264190980	12600	12600	12600	12600	0
144	20231030	182500	264190980	12600	12600	12600	12600	0
145	20231030	182400	264190980	12600	12600	12600	12600	0
146	20231030	182300	264190980	12600	12600	12600	12600	0
147	20231030	182200	264190980	12600	12600	12600	12600	0
148	20231030	182100	264190980	12600	12600	12600	12600	0
149	20231030	182000	264190980	12600	12600	12600	12600	0
150	20231030	181900	264190980	12600	12600	12600	12600	0
151	20231030	181800	264190980	12600	12600	12600	12600	0
152	20231030	181700	264190980	12600	12600	12600	12600	590
153	20231030	181600	264190980	12600	12600	12600	12600	0
154	20231030	181500	264190980	12600	12600	12600	12600	0
155	20231030	181400	264190980	12600	12600	12600	12600	0
156	20231030	181300	264190980	12600	12600	12600	12600	0
157	20231030	181200	264190980	12600	12600	12600	12600	0
158	20231030	181100	264190980	12600	12600	12600	12600	0
159	20231030	181000	264190980	12600	12600	12600	12600	0
160	20231030	180900	264190980	12600	12600	12600	12600	0
161	20231030	180800	264190980	12600	12600	12600	12600	0
162	20231030	180700	264190980	12600	12600	12600	12600	0
163	20231030	180600	264190980	12600	12600	12600	12600	0
164	20231030	180500	264190980	12600	12600	12600	12600	0
165	20231030	180400	264190980	12600	12600	12600	12600	0
166	20231030	180300	264190980	12600	12600	12600	12600	0
167	20231030	180200	264190980	12600	12600	12600	12600	0
168	20231030	180100	264190980	12600	12600	12600	12600	0
169	20231030	180000	264190980	12600	12600	12600	12600	0
170	20231030	175900	264190980	12600	12600	12600	12600	0
171	20231030	175800	264190980	12600	12600	12600	12600	0
172	20231030	175700	264190980	12600	12600	12600	12600	0
173	20231030	175600	264190980	12600	12600	12600	12600	0
174	20231030	175500	264190980	12600	12600	12600	12600	0
175	20231030	175400	264190980	12600	12600	12600	12600	0
176	20231030	175300	264190980	12600	12600	12600	12600	0
177	20231030	175200	264190980	12600	12600	12600	12600	0
178	20231030	175100	264190980	12600	12600	12600	12600	0
179	20231030	175000	264190980	12600	12600	12600	12600	0
180	20231030	174900	264190980	12600	12600	12600	12600	0
181	20231030	174800	264190980	12600	12600	12600	12600	0
182	20231030	174700	264190980	12600	12600	12600	12600	590
183	20231030	174600	264190980	12600	12600	12600	12600	0
184	20231030	174500	264190980	12600	12600	12600	12600	0
185	20231030	174400	264190980	12600	12600	12600	12600	0
186	20231030	174300	264190980	12600	12600	12600	12600	0
187	20231030	174200	264190980	12600	12600	12600	12600	0
188	20231030	174100	264190980	12600	12600	12600	12600	0
189	20231030	174000	264190980	12600	12600	12600	12600	0
190	20231030	173900	264190980	12600	12600	12600	12600	0
191	20231030	173800	264190980	12600	12600	12600	12600	0
192	20231030	173700	264190980	12600	12600	12600	12600	0
193	20231030	173600	264190980	12600	12600	12600	12600	0
194	20231030	173500	264190980	12600	12600	12600	12600	0
195	20231030	173400	264190980	12600	12600	12600	12600	0
196	20231030	173300	264190980	12600	12600	12600	12600	0
197	20231030	173200	264190980	12600	12600	12600	12600	0
198	20231030	173100	264190980	12600	12600	12600	12600	0
199	20231030	173000	264190980	12600	12600	12600	12600	0
200	20231030	172900	264190980	12600	12600	12600	12600	0
201	20231030	172800	264190980	12600	12600	12600	12600	0
202	20231030	172700	264190980	12600	12600	12600	12600	0
203	20231030	172600	264190980	12600	12600	12600	12600	0
204	20231030	172500	264190980	12600	12600	12600	12600	0
205	20231030	172400	264190980	12600	12600	12600	12600	0
206	20231030	172300	264190980	12600	12600	12600	12600	0
207	20231030	172200	264190980	12600	12600	12600	12600	0
208	20231030	172100	264190980	12600	12600	12600	12600	0
209	20231030	172000	264190980	12600	12600	12600	12600	0
210	20231030	171900	264190980	12600	12600	12600	12600	0
211	20231030	171800	264190980	12600	12600	12600	12600	0
212	20231030	171700	264190980	12600	12600	12600	12600	590
213	20231030	171600	264190980	12600	12600	12600	12600	0
214	20231030	171500	264190980	12600	12600	12600	12600	0
215	20231030	171400	264190980	12600	12600	12600	12600	0
216	20231030	171300	264190980	12600	12600	12600	12600	0
217	20231030	171200	264190980	12600	12600	12600	12600	0
218	20231030	171100	264190980	12600	12600	12600	12600	0
219	20231030	171000	264190980	12600	12600	12600	12600	0
220	20231030	170900	264190980	12600	12600	12600	12600	0
221	20231030	170800	264190980	12600	12600	12600	12600	0
222	20231030	170700	264190980	12600	12600	12600	12600	0
223	20231030	170600	264190980	12600	12600	12600	12600	0
224	20231030	170500	264190980	12600	12600	12600	12600	0
225	20231030	170400	264190980	12600	12600	12600	12600	0
226	20231030	170300	264190980	12600	12600	12600	12600	0
227	20231030	170200	264190980	12600	12600	12600	12600	0
228	20231030	170100	264190980	12600	12600	12600	12600	0
229	20231030	170000	264190980	12600	12600	12600	12600	0
230	20231030	165900	264190980	12600	12600	12600	12600	0
231	20231030	165800	264190980	12600	12600	12600	12600	0
232	20231030	165700	264190980	12600	12600	12600	12600	0
233	20231030	165600	264190980	12600	12600	12600	12600	0
234	20231030	165500	264190980	12600	12600	12600	12600	0
235	20231030	165400	264190980	12600	12600	12600	12600	0
236	20231030	165300	264190980	12600	12600	12600	12600	0
237	20231030	165200	264190980	12600	12600	12600	12600	0
238	20231030	165100	264190980	12600	12600	12600	12600	0
239	20231030	165000	264190980	12600	12600	12600	12600	0
240	20231030	164900	264190980	12600	12600	12600	12600	0
241	20231030	164800	264190980	12600	12600	12600	12600	0
242	20231030	164700	264190980	12600	12600	12600	12600	590
243	20231030	164600	264190980	12600	12600	12600	12600	0
244	20231030	164500	264190980	12600	12600	12600	12600	0
245	20231030	164400	264190980	12600	12600	12600	12600	0
246	20231030	164300	264190980	12600	12600	12600	12600	0
247	20231030	164200	264190980	12600	12600	12600	12600	0
248	20231030	164100	264190980	12600	12600	12600	12600	0
249	20231030	164000	264190980	12600	12600	12600	12600	0
250	20231030	163900	264190980	12600	12600	12600	12600	0
251	20231030	163800	264190980	12600	12600	12600	12600	0
252	20231030	163700	264190980	12600	12600	12600	12600	0
253	20231030	163600	264190980	12600	12600	12600	12600	0
254	20231030	163500	264190980	12600	12600	12600	12600	0
255	20231030	163400	264190980	12600	12600	12600	12600	0
256	20231030	163300	264190980	12600	12600	12600	12600	0
257	20231030	163200	264190980	12600	12600	12600	12600	0
258	20231030	163100	264190980	12600	12600	12600	12600	0
259	20231030	163000	264190980	12600	12600	12600	12600	0
260	20231030	162900	264190980	12600	12600	12600	12600	0
261	20231030	162800	264190980	12600	12600	12600	12600	0
262	20231030	162700	264190980	12600	12600	12600	12600	0
263	20231030	162600	264190980	12600	12600	12600	12600	0
264	20231030	162500	264190980	12600	12600	12600	12600	0
265	20231030	162400	264190980	12600	12600	12600	12600	0
266	20231030	162300	264190980	12600	12600	12600	12600	0
267	20231030	162200	264190980	12600	12600	12600	12600	0
268	20231030	162100	264190980	12600	12600	12600	12600	0
269	20231030	162000	264190980	12600	12600	12600	12600	0
270	20231030	161900	264190980	12600	12600	12600	12600	0
271	20231030	161800	264190980	12600	12600	12600	12600	0
272	20231030	161700	264190980	12600	12600	12600	12600	590
273	20231030	161600	264190980	12600	12600	12600	12600	0
274	20231030	161500	264190980	12600	12600	12600	12600	0
275	20231030	161400	264190980	12600	12600	12600	12600	0
276	20231030	161300	264190980	12600	12600	12600	12600	0
277	20231030	161200	264190980	12600	12600	12600	12600	0
278	20231030	161100	264190980	12600	12600	12600	12600	0
279	20231030	161000	264190980	12600	12600	12600	12600	0
280	20231030	160900	264190980	12600	12600	12600	12600	0
281	20231030	160800	264190980	12600	12600	12600	12600	0
282	20231030	160700	264190980	12600	12600	12600	12600	0
283	20231030	160600	264190980	12600	12600	12600	12600	0
284	20231030	160500	264190980	12600	12600	12600	12600	0
285	20231030	160400	264190980	12600	12600	12600	12600	0
286	20231030	160300	264190980	12600	12600	12600	12600	0
287	20231030	160200	264190980	12600	12600	12600	12600	0
288	20231030	160100	264190980	12600	12600	12600	12600	0
289	20231030	160000	264190980	12600	12600	12600	12600	0
290	20231030	155900	264190980	12600	12600	12600	12600	0
291	20231030	155800	264190980	12600	12600	12600	12600	0
292	20231030	155700	264190980	12600	12600	12600	12600	0
293	20231030	155600	264190980	12600	12600	12600	12600	0
294	20231030	155500	264190980	12600	12600	12600	12600	0
295	20231030	155400	264190980	12600	12600	12600	12600	0
296	20231030	155300	264190980	12600	12600	12600	12600	0
297	20231030	155200	264190980	12600	12600	12600	12600	0
298	20231030	155100	264190980	12600	12600	12600	12600	0
299	20231030	155000	264190980	12600	12600	12600	12600	0
300	20231030	154900	264190980	12600	12600	12600	12600	0
301	20231030	154800	264190980	12600	12600	12600	12600	0
302	20231030	154700	264190980	12600	12600	12600	12600	590
303	20231030	154600	264190980	12600	12600	12600	12600	0
304	20231030	154500	264190980	12600	12600	12600	12600	0
305	20231030	154400	264190980	12600	12600	12600	12600	0
306	20231030	154300	264190980	12600	12600	12600	12600	0
307	20231030	154200	264190980	12600	12600	12600	12600	0
308	20231030	154100	264190980	12600	12600	12600	12600	0
309	20231030	154000	264190980	12600	12600	12600	12600	0
310	20231030	153900	264190980	12600	12600	12600	12600	0
311	20231030	153800	264190980	12600	12600	12600	12600	0
312	20231030	153700	264190980	12600	12600	12600	12600	0
313	20231030	153600	264190980	12600	12600	12600	12600	0
314	20231030	153500	264190980	12600	12600	12600	12600	0
315	20231030	153400	264190980	12600	12600	12600	12600	0
316	20231030	153300	264190980	12600	12600	12600	12600	0
317	20231030	153200	264190980	12600	12600	12600	12600	0
318	20231030	153100	264190980	12600	12600	12600	12600	0
319	20231030	153000	264190980	12600	12600	12600	12600	590
320	20231030	152900	256756980	12640	12640	12640	12640	0
321	20231030	152800	256756980	12640	12640	12640	12640	0
322	20231030	152700	256756980	12640	12640	12640	12640	0
323	20231030	152600	256756980	12640	12640	12640	12640	0
324	20231030	152500	256756980	12640	12640	12640	12640	0
325	20231030	152400	256756980	12640	12640	12640	12640	0
326	20231030	152300	256756980	12640	12640	12640	12640	0
327	20231030	152200	256756980	12640	12640	12640	12640	0
328	20231030	152100	256756980	12640	12640	12640	12640	0
329	20231030	152000	256756980	12640	12640	12640	12640	0
330	20231030	151900	256756980	12640	12630	12640	12620	41
331	20231030	151800	256239190	12640	12630	12640	12610	8
332	20231030	151700	256138150	12630	12640	12640	12630	37
333	20231030	151600	255670820	12640	12640	12640	12640	18
334	20231030	151500	255443300	12640	12640	12640	12640	0
335	20231030	151400	255443300	12640	12640	12640	12640	17
336	20231030	151300	255228420	12640	12640	12640	12640	0
337	20231030	151200	255228420	12640	12640	12640	12640	20
338	20231030	151100	254975620	12640	12640	12640	12640	0
339	20231030	151000	254975620	12640	12610	12640	12610	2
340	20231030	150900	254950370	12640	12620	12640	12620	63
341	20231030	150800	254154850	12620	12620	12620	12620	10
342	20231030	150700	254028650	12610	12610	12610	12610	75
343	20231030	150600	253082900	12610	12610	12610	12610	2
344	20231030	150500	253057680	12610	12610	12610	12610	0
345	20231030	150400	253057680	12610	12610	12610	12610	0
346	20231030	150300	253057680	12610	12610	12610	12610	2
347	20231030	150200	253032460	12640	12640	12640	12640	0
348	20231030	150100	253032460	12640	12610	12640	12610	3
349	20231030	150000	252994600	12620	12620	12620	12620	4
350	20231030	145900	252944120	12620	12620	12620	12620	1
351	20231030	145800	252931500	12620	12620	12640	12620	14
352	20231030	145700	252754720	12610	12610	12610	12610	3
353	20231030	145600	252716890	12610	12610	12610	12610	2
354	20231030	145500	252691670	12610	12600	12630	12600	16
355	20231030	145400	252489730	12630	12610	12630	12600	280
356	20231030	145300	248953760	12610	12630	12630	12610	68
357	20231030	145200	248094980	12620	12610	12620	12610	51
358	20231030	145100	247451410	12610	12600	12610	12600	6
359	20231030	145000	247375780	12600	12600	12600	12600	2
360	20231030	144900	247350580	12600	12620	12620	12600	33
361	20231030	144800	246934200	12600	12610	12620	12600	10
362	20231030	144700	246808130	12600	12600	12620	12600	15
363	20231030	144600	246619000	12600	12600	12600	12600	147
364	20231030	144500	244766800	12610	12610	12610	12600	169
365	20231030	144400	242637190	12600	12600	12600	12600	121
366	20231030	144300	241112590	12600	12600	12600	12600	3
367	20231030	144200	241074790	12610	12600	12610	12590	147
368	20231030	144100	239222500	12590	12600	12600	12590	93
369	20231030	144000	238051000	12610	12600	12610	12600	24
370	20231030	143900	237748480	12600	12600	12600	12600	16
371	20231030	143800	237546880	12600	12600	12610	12600	104
372	20231030	143700	236236110	12610	12610	12610	12610	14
373	20231030	143600	236059570	12610	12610	12620	12610	18
374	20231030	143500	235832470	12610	12620	12620	12610	9
375	20231030	143400	235718920	12610	12610	12610	12610	7
376	20231030	143300	235630650	12600	12600	12600	12600	1
377	20231030	143200	235618050	12600	12620	12620	12600	17
378	20231030	143100	235403590	12610	12610	12610	12610	1
379	20231030	143000	235390980	12610	12610	12610	12610	6
380	20231030	142900	235315320	12610	12600	12610	12600	3
381	20231030	142800	235277510	12600	12600	12600	12600	64
382	20231030	142700	234471110	12610	12600	12610	12600	31
383	20231030	142600	234080220	12590	12570	12590	12570	6
384	20231030	142500	234004760	12610	12600	12610	12570	39
385	20231030	142400	233513060	12570	12570	12600	12570	8
386	20231030	142300	233412400	12570	12610	12610	12570	12
387	20231030	142200	233261120	12570	12570	12610	12570	68
388	20231030	142100	232404040	12570	12590	12600	12570	65
389	20231030	142000	231586720	12570	12590	12590	12570	109
390	20231030	141900	230214450	12590	12590	12590	12590	2
391	20231030	141800	230189270	12600	12600	12600	12600	2
392	20231030	141700	230164070	12600	12600	12600	12600	100
393	20231030	141600	228904070	12610	12600	12610	12600	113
394	20231030	141500	227480160	12600	12580	12600	12580	53
395	20231030	141400	226812410	12600	12600	12600	12600	140
396	20231030	141300	225048410	12600	12600	12600	12600	60
397	20231030	141200	224292410	12600	12600	12600	12580	84
398	20231030	141100	223234040	12600	12600	12600	12600	100
399	20231030	141000	221974040	12600	12600	12600	12600	1
400	20231030	140900	221961440	12600	12600	12600	12600	2
401	20231030	140800	221936240	12600	12600	12600	12600	15
402	20231030	140700	221747240	12600	12590	12600	12590	25
403	20231030	140600	221432260	12600	12610	12610	12600	14
404	20231030	140500	221255740	12600	12600	12600	12600	100
405	20231030	140400	219995740	12600	12600	12600	12600	2
406	20231030	140300	219970540	12610	12610	12610	12590	104
407	20231030	140200	218660730	12610	12610	12610	12610	0
408	20231030	140100	218660730	12610	12590	12610	12590	3
409	20231030	140000	218622930	12610	12610	12610	12610	11
410	20231030	135900	218484220	12610	12610	12610	12610	1
411	20231030	135800	218471610	12600	12600	12600	12600	2
412	20231030	135700	218446410	12610	12600	12610	12600	15
413	20231030	135600	218257300	12600	12600	12600	12600	0
414	20231030	135500	218257300	12600	12600	12600	12600	9
415	20231030	135400	218143900	12590	12590	12590	12590	140
416	20231030	135300	216381300	12610	12610	12610	12610	11
417	20231030	135200	216242590	12590	12590	12590	12590	2
418	20231030	135100	216217410	12610	12610	12610	12610	8
419	20231030	135000	216116530	12610	12610	12610	12610	12
420	20231030	134900	215965210	12610	12610	12610	12610	2
421	20231030	134800	215939990	12610	12600	12610	12600	24
422	20231030	134700	215637370	12600	12600	12600	12600	1
423	20231030	134600	215624770	12600	12610	12610	12600	20
424	20231030	134500	215372580	12600	12600	12600	12600	1
425	20231030	134400	215359980	12600	12590	12600	12590	12
426	20231030	134300	215208800	12590	12590	12590	12590	0
427	20231030	134200	215208800	12590	12590	12590	12590	3
428	20231030	134100	215171030	12580	12580	12580	12580	1
429	20231030	134000	215158450	12600	12580	12600	12580	700
430	20231030	133900	206339380	12570	12570	12570	12570	1
431	20231030	133800	206326810	12580	12570	12580	12570	12
432	20231030	133700	206175870	12570	12550	12570	12550	147
433	20231030	133600	204329530	12550	12550	12550	12550	0
434	20231030	133500	204329530	12550	12550	12550	12550	2
435	20231030	133400	204304430	12490	12540	12540	12490	200
436	20231030	133300	201801860	12540	12540	12540	12540	3
437	20231030	133200	201764240	12560	12560	12560	12560	12
438	20231030	133100	201613520	12560	12560	12560	12560	2
439	20231030	133000	201588400	12560	12560	12560	12560	10
440	20231030	132900	201462800	12570	12560	12570	12560	3
441	20231030	132800	201425110	12550	12550	12550	12550	0
442	20231030	132700	201425110	12550	12550	12550	12550	8
443	20231030	132600	201324710	12560	12560	12560	12560	8
444	20231030	132500	201224230	12560	12560	12560	12560	0
445	20231030	132400	201224230	12560	12560	12560	12560	4
446	20231030	132300	201173990	12580	12580	12580	12580	14
447	20231030	132200	200997870	12580	12540	12580	12530	108
448	20231030	132100	199644230	12570	12580	12580	12570	4
449	20231030	132000	199593930	12590	12590	12590	12590	11
450	20231030	131900	199455440	12590	12590	12590	12590	0
451	20231030	131800	199455440	12590	12580	12590	12580	19
452	20231030	131700	199216270	12590	12590	12590	12590	0
453	20231030	131600	199216270	12590	12580	12590	12580	12
454	20231030	131500	199065300	12570	12580	12580	12570	2
455	20231030	131400	199040150	12590	12590	12590	12590	12
456	20231030	131300	198889070	12570	12570	12570	12570	2
457	20231030	131200	198863930	12570	12570	12570	12570	2
458	20231030	131100	198838790	12570	12570	12570	12570	2
459	20231030	131000	198813650	12590	12590	12590	12590	0
460	20231030	130900	198813650	12590	12580	12590	12580	13
461	20231030	130800	198649990	12590	12590	12590	12590	0
462	20231030	130700	198649990	12590	12580	12590	12580	25
463	20231030	130600	198335260	12580	12580	12580	12580	7
464	20231030	130500	198247200	12580	12580	12580	12580	5
465	20231030	130400	198184300	12580	12580	12580	12580	7
466	20231030	130300	198096240	12580	12570	12580	12570	16
467	20231030	130200	197895010	12570	12570	12570	12570	0
468	20231030	130100	197895010	12570	12570	12570	12570	6
469	20231030	130000	197819590	12560	12560	12560	12560	0
470	20231030	125900	197819590	12560	12560	12560	12560	0
471	20231030	125800	197819590	12560	12560	12560	12560	2
472	20231030	125700	197794470	12580	12600	12600	12520	45
473	20231030	125600	197228230	12600	12590	12600	12590	8
474	20231030	125500	197127480	12590	12590	12590	12590	2
475	20231030	125400	197102300	12590	12580	12590	12580	27
476	20231030	125300	196762630	12580	12580	12580	12580	0
477	20231030	125200	196762630	12580	12580	12580	12570	55
478	20231030	125100	196070740	12580	12580	12580	12580	47
479	20231030	125000	195479480	12580	12580	12580	12580	2
480	20231030	124900	195454320	12530	12530	12530	12530	200
481	20231030	124800	192948320	12610	12610	12610	12610	12
482	20231030	124700	192797000	12600	12600	12600	12600	4
483	20231030	124600	192746600	12600	12600	12600	12600	7
484	20231030	124500	192658400	12610	12610	12610	12610	0
485	20231030	124400	192658400	12610	12610	12610	12610	10
486	20231030	124300	192532300	12610	12610	12610	12610	2
487	20231030	124200	192507080	12560	12620	12620	12560	9
488	20231030	124100	192393620	12630	12620	12630	12620	18
489	20231030	124000	192166300	12620	12620	12620	12620	0
490	20231030	123900	192166300	12620	12620	12620	12620	2
491	20231030	123800	192141060	12610	12610	12610	12610	4
492	20231030	123700	192090620	12610	12610	12610	12610	4
493	20231030	123600	192040180	12630	12630	12630	12630	0
494	20231030	123500	192040180	12630	12630	12630	12630	12
495	20231030	123400	191888620	12610	12610	12610	12610	1
496	20231030	123300	191876010	12640	12630	12640	12630	14
497	20231030	123200	191699180	12610	12610	12610	12610	0
498	20231030	123100	191699180	12610	12610	12610	12610	5
499	20231030	123000	191636130	12610	12610	12610	12610	4
500	20231030	122900	191585690	12620	12620	12620	12620	0
501	20231030	122800	191585690	12620	12620	12620	12620	23
502	20231030	122700	191295430	12590	12590	12600	12590	83
503	20231030	122600	190250440	12590	12590	12590	12590	11
504	20231030	122500	190111950	12580	12570	12580	12570	9
505	20231030	122400	189998750	12570	12570	12570	12560	17
506	20231030	122300	189785210	12560	12560	12560	12560	0
507	20231030	122200	189785210	12560	12560	12560	12560	2
508	20231030	122100	189760090	12550	12550	12550	12550	1
509	20231030	122000	189747540	12560	12550	12560	12550	17
510	20231030	121900	189534070	12550	12550	12550	12550	2
511	20231030	121800	189508970	12550	12550	12550	12550	2
512	20231030	121700	189483870	12550	12550	12550	12550	30
513	20231030	121600	189107370	12550	12550	12550	12550	6
514	20231030	121500	189032070	12550	12550	12550	12550	3
515	20231030	121400	188994420	12560	12560	12560	12560	0
516	20231030	121300	188994420	12560	12530	12560	12530	22
517	20231030	121200	188718200	12560	12560	12560	12560	0
518	20231030	121100	188718200	12560	12560	12560	12560	12
519	20231030	121000	188567480	12510	12510	12510	12510	100
520	20231030	120900	187316480	12550	12570	12570	12550	12
521	20231030	120800	187165660	12560	12560	12560	12560	2
522	20231030	120700	187140540	12560	12560	12560	12560	10
523	20231030	120600	187014940	12550	12590	12590	12550	13
524	20231030	120500	186851490	12600	12600	12600	12600	21
525	20231030	120400	186586890	12600	12590	12600	12590	3
526	20231030	120300	186549110	12590	12590	12590	12590	0
527	20231030	120200	186549110	12590	12590	12590	12590	5
528	20231030	120100	186486160	12580	12580	12580	12580	2
529	20231030	120000	186461000	12580	12580	12580	12580	8
530	20231030	115900	186360360	12580	12580	12580	12580	5
531	20231030	115800	186297460	12580	12580	12580	12580	25
532	20231030	115700	185982960	12570	12570	12570	12570	4
533	20231030	115600	185932680	12560	12560	12560	12560	11
534	20231030	115500	185794520	12560	12560	12560	12560	1
535	20231030	115400	185781960	12560	12560	12560	12560	2
536	20231030	115300	185756840	12570	12570	12570	12570	0
537	20231030	115200	185756840	12570	12570	12570	12570	7
538	20231030	115100	185668850	12570	12580	12580	12570	14
539	20231030	115000	185492740	12570	12570	12570	12570	1
540	20231030	114900	185480170	12570	12570	12570	12570	3
541	20231030	114800	185442460	12580	12580	12580	12580	0
542	20231030	114700	185442460	12580	12580	12580	12570	68
543	20231030	114600	184587040	12580	12580	12580	12580	0
544	20231030	114500	184587040	12580	12610	12620	12580	795
545	20231030	114400	174572130	12610	12610	12610	12610	2
546	20231030	114300	174546910	12620	12610	12620	12610	15
547	20231030	114200	174357630	12610	12610	12610	12610	0
548	20231030	114100	174357630	12610	12610	12610	12610	4
549	20231030	114000	174307190	12610	12610	12610	12610	8
550	20231030	113900	174206310	12620	12620	12620	12620	10
551	20231030	113800	174080110	12620	12610	12620	12610	2
552	20231030	113700	174054880	12640	12640	12640	12640	0
553	20231030	113600	174054880	12640	12640	12640	12610	23
554	20231030	113500	173764190	12640	12640	12640	12640	1
555	20231030	113400	173751550	12640	12640	12640	12640	1
556	20231030	113300	173738910	12640	12640	12640	12640	3
557	20231030	113200	173700990	12640	12630	12640	12630	14
558	20231030	113100	173524070	12630	12640	12640	12630	3
559	20231030	113000	173486170	12630	12640	12640	12630	18
560	20231030	112900	173258660	12630	12640	12640	12630	6
561	20231030	112800	173182830	12630	12630	12630	12630	2
562	20231030	112700	173157570	12620	12620	12620	12620	1
563	20231030	112600	173144950	12620	12620	12620	12620	5
564	20231030	112500	173081850	12620	12610	12620	12610	13
565	20231030	112400	172917910	12620	12620	12620	12620	1
566	20231030	112300	172905290	12640	12610	12640	12610	97
567	20231030	112200	171681790	12600	12600	12600	12600	11
568	20231030	112100	171543190	12600	12600	12610	12600	19
569	20231030	112000	171303670	12600	12600	12600	12600	53
570	20231030	111900	170635870	12610	12600	12610	12600	19
571	20231030	111800	170396350	12600	12620	12620	12600	1145
572	20231030	111700	155947970	12630	12630	12630	12630	12
573	20231030	111600	155796410	12620	12620	12620	12620	12
574	20231030	111500	155644970	12650	12640	12650	12640	13
575	20231030	111400	155480640	12640	12640	12640	12640	0
576	20231030	111300	155480640	12640	12640	12640	12640	0
577	20231030	111200	155480640	12640	12640	12640	12640	11
578	20231030	111100	155341600	12680	12670	12680	12670	44
579	20231030	111000	154784060	12660	12630	12660	12630	15
580	20231030	110900	154594540	12640	12640	12640	12640	10
581	20231030	110800	154468140	12620	12640	12650	12620	19
582	20231030	110700	154227990	12670	12670	12670	12670	0
583	20231030	110600	154227990	12670	12670	12670	12670	12
584	20231030	110500	154075950	12650	12650	12650	12650	2
585	20231030	110400	154050650	12660	12660	12660	12660	11
586	20231030	110300	153911390	12650	12650	12650	12650	2
587	20231030	110200	153886090	12650	12650	12650	12650	11
588	20231030	110100	153746940	12640	12640	12640	12640	1
589	20231030	110000	153734300	12680	12670	12680	12670	11
590	20231030	105900	153594920	12680	12680	12680	12680	12
591	20231030	105800	153442760	12690	12690	12690	12690	2
592	20231030	105700	153417380	12720	12720	12720	12720	19
593	20231030	105600	153175700	12720	12710	12720	12710	132
594	20231030	105500	151496670	12710	12690	12720	12690	60
595	20231030	105400	150733610	12720	12720	12720	12720	61
596	20231030	105300	149957690	12730	12690	12730	12690	166
597	20231030	105200	147847210	12700	12690	12700	12690	49
598	20231030	105100	147224930	12710	12700	12710	12700	60
599	20231030	105000	146462830	12610	12690	12710	12610	62
600	20231030	104900	145675990	12690	12700	12730	12690	230
601	20231030	104800	142754490	12700	12690	12700	12690	434
602	20231030	104700	137243010	12680	12630	12680	12630	652
603	20231030	104600	128991800	12650	12640	12650	12640	70
604	20231030	104500	128106320	12650	12610	12650	12610	51
605	20231030	104400	127461290	12640	12640	12640	12620	142
606	20231030	104300	125666450	12640	12650	12660	12640	51
607	20231030	104200	125020920	12640	12640	12650	12640	15
608	20231030	104100	124831280	12650	12610	12650	12600	711
609	20231030	104000	115868380	12650	12590	12650	12590	1324
610	20231030	103900	99173600	12580	12580	12580	12580	6
611	20231030	103800	99098120	12580	12580	12590	12580	49
612	20231030	103700	98481690	12580	12580	12590	12580	71
613	20231030	103600	97588030	12580	12580	12580	12580	101
614	20231030	103500	96317450	12580	12570	12580	12570	38
615	20231030	103400	95839420	12590	12550	12590	12550	213
616	20231030	103300	93160490	12560	12560	12570	12560	49
617	20231030	103200	92545040	12580	12580	12580	12580	61
618	20231030	103100	91777660	12570	12560	12570	12560	150
619	20231030	103000	89893640	12560	12520	12560	12520	242
620	20231030	102900	86857850	12540	12530	12550	12520	129
621	20231030	102800	85241270	12540	12530	12540	12530	49
622	20231030	102700	84626820	12520	12520	12540	12520	109
623	20231030	102600	83260020	12530	12520	12530	12520	323
624	20231030	102500	79213260	12530	12530	12530	12530	0
625	20231030	102400	79213260	12530	12520	12530	12520	49
626	20231030	102300	78599300	12520	12520	12520	12520	49
627	20231030	102200	77985820	12510	12510	12510	12510	1
628	20231030	102100	77973310	12520	12520	12520	12520	88
629	20231030	102000	76871550	12520	12520	12530	12520	51
630	20231030	101900	76233020	12520	12520	12520	12520	34
631	20231030	101800	75807340	12520	12490	12520	12490	688
632	20231030	101700	67205480	12490	12450	12490	12450	581
633	20231030	101600	59955850	12470	12480	12480	12470	53
634	20231030	101500	59294420	12480	12480	12480	12480	61
635	20231030	101400	58533140	12480	12480	12480	12480	48
636	20231030	101300	57934100	12470	12460	12470	12460	102
637	20231030	101200	56662180	12470	12470	12470	12470	200
638	20231030	101100	54168180	12480	12470	12480	12470	162
639	20231030	101000	52148030	12480	12460	12480	12450	25
640	20231030	100900	51836530	12450	12450	12450	12450	100
641	20231030	100800	50591530	12450	12450	12450	12450	2
642	20231030	100700	50566630	12440	12450	12450	12440	690
643	20231030	100600	41982790	12450	12450	12450	12450	48
644	20231030	100500	41385190	12440	12430	12440	12430	113
645	20231030	100400	39979620	12420	12420	12420	12420	37
646	20231030	100300	39520080	12410	12410	12410	12410	44
647	20231030	100200	38974040	12400	12400	12400	12400	62
648	20231030	100100	38205240	12390	12390	12390	12390	35
649	20231030	100000	37771590	12390	12390	12390	12390	70
650	20231030	095900	36904290	12380	12330	12380	12330	30
651	20231030	095800	36533580	12330	12380	12380	12330	177
652	20231030	095700	34346670	12360	12350	12360	12350	49
653	20231030	095600	33741190	12330	12260	12330	12260	78
654	20231030	095500	32782610	12260	12260	12260	12260	15
655	20231030	095400	32598710	12330	12330	12330	12330	1
656	20231030	095300	32586380	12260	12260	12260	12260	50
657	20231030	095200	31973380	12260	12330	12330	12260	3
658	20231030	095100	31936530	12330	12330	12330	12330	10
659	20231030	095000	31813230	12330	12330	12330	12330	1
660	20231030	094900	31800900	12320	12320	12320	12320	0
661	20231030	094800	31800900	12320	12320	12320	12320	0
662	20231030	094700	31800900	12320	12320	12320	12320	1
663	20231030	094600	31788580	12330	12300	12330	12300	12
664	20231030	094500	31640940	12310	12310	12310	12310	5
665	20231030	094400	31579390	12310	12310	12310	12310	0
666	20231030	094300	31579390	12310	12300	12310	12300	11
667	20231030	094200	31444030	12300	12300	12300	12300	3
668	20231030	094100	31407130	12310	12340	12340	12310	3
669	20231030	094000	31370150	12340	12320	12350	12320	201
670	20231030	093900	28888630	12330	12330	12330	12330	87
671	20231030	093800	27815920	12320	12320	12320	12320	1
672	20231030	093700	27803600	12320	12320	12320	12320	1
673	20231030	093600	27791280	12330	12330	12330	12330	5
674	20231030	093500	27729630	12330	12330	12330	12330	51
675	20231030	093400	27100800	12330	12330	12330	12330	2
676	20231030	093300	27076140	12310	12290	12310	12290	255
677	20231030	093200	23939730	12290	12290	12290	12290	11
678	20231030	093100	23804540	12290	12240	12290	12240	110
679	20231030	093000	22457980	12230	12230	12230	12230	32
680	20231030	092900	22066620	12230	12230	12230	12230	16
681	20231030	092800	21870940	12240	12240	12240	12240	19
682	20231030	092700	21638380	12230	12230	12230	12230	0
683	20231030	092600	21638380	12230	12230	12230	12230	0
684	20231030	092500	21638380	12230	12230	12230	12230	70
685	20231030	092400	20782280	12220	12220	12220	12220	10
686	20231030	092300	20660080	12230	12230	12230	12230	0
687	20231030	092200	20660080	12230	12220	12230	12220	69
688	20231030	092100	19816790	12210	12210	12210	12210	10
689	20231030	092000	19694690	12200	12200	12200	12200	0
690	20231030	091900	19694690	12200	12200	12200	12200	0
691	20231030	091800	19694690	12200	12200	12200	12200	0
692	20231030	091700	19694690	12200	12200	12200	12200	9
693	20231030	091600	19584890	12140	12140	12140	12140	0
694	20231030	091500	19584890	12140	12140	12140	12140	0
695	20231030	091400	19584890	12140	12140	12140	12140	8
696	20231030	091300	19487770	12110	12090	12110	12070	1003
697	20231030	091200	7380200	12070	12100	12100	12070	61
698	20231030	091100	6643600	12120	12150	12150	12110	218
699	20231030	091000	3997450	12200	12200	12200	12200	5
700	20231030	090900	3936450	12220	12220	12220	12220	0
701	20231030	090800	3936450	12220	12220	12220	12220	0
702	20231030	090700	3936450	12220	12220	12220	12220	16
703	20231030	090600	3740930	12220	12220	12220	12220	0
704	20231030	090500	3740930	12220	12220	12220	12220	1
705	20231030	090400	3728710	12240	12240	12240	12200	26
706	20231030	090300	3411350	12200	12150	12200	12150	210
707	20231030	090200	859350	12150	12150	12150	12150	0
708	20231030	090100	859350	12150	12150	12150	12150	5
709	20231030	090000	798600	12100	12100	12100	12100	66