KissMeData/084990/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195500	528115735	4125	4125	4125	4125	1093
3	20231030	195400	528115735	4125	4125	4125	4125	0
4	20231030	195300	528115735	4125	4125	4125	4125	0
5	20231030	195200	528115735	4125	4125	4125	4125	0
6	20231030	195100	528115735	4125	4125	4125	4125	0
7	20231030	195000	528115735	4125	4125	4125	4125	0
8	20231030	194900	528115735	4125	4125	4125	4125	0
9	20231030	194800	528115735	4125	4125	4125	4125	0
10	20231030	194700	528115735	4125	4125	4125	4125	0
11	20231030	194600	528115735	4125	4125	4125	4125	0
12	20231030	194500	528115735	4125	4125	4125	4125	0
13	20231030	194400	528115735	4125	4125	4125	4125	0
14	20231030	194300	528115735	4125	4125	4125	4125	0
15	20231030	194200	528115735	4125	4125	4125	4125	0
16	20231030	194100	528115735	4125	4125	4125	4125	0
17	20231030	194000	528115735	4125	4125	4125	4125	0
18	20231030	193900	528115735	4125	4125	4125	4125	0
19	20231030	193800	528115735	4125	4125	4125	4125	0
20	20231030	193700	528115735	4125	4125	4125	4125	0
21	20231030	193600	528115735	4125	4125	4125	4125	0
22	20231030	193500	528115735	4125	4125	4125	4125	0
23	20231030	193400	528115735	4125	4125	4125	4125	0
24	20231030	193300	528115735	4125	4125	4125	4125	0
25	20231030	193200	528115735	4125	4125	4125	4125	0
26	20231030	193100	528115735	4125	4125	4125	4125	0
27	20231030	193000	528115735	4125	4125	4125	4125	0
28	20231030	192900	528115735	4125	4125	4125	4125	0
29	20231030	192800	528115735	4125	4125	4125	4125	0
30	20231030	192700	528115735	4125	4125	4125	4125	0
31	20231030	192600	528115735	4125	4125	4125	4125	0
32	20231030	192500	528115735	4125	4125	4125	4125	1093
33	20231030	192400	528115735	4125	4125	4125	4125	0
34	20231030	192300	528115735	4125	4125	4125	4125	0
35	20231030	192200	528115735	4125	4125	4125	4125	0
36	20231030	192100	528115735	4125	4125	4125	4125	0
37	20231030	192000	528115735	4125	4125	4125	4125	0
38	20231030	191900	528115735	4125	4125	4125	4125	0
39	20231030	191800	528115735	4125	4125	4125	4125	0
40	20231030	191700	528115735	4125	4125	4125	4125	0
41	20231030	191600	528115735	4125	4125	4125	4125	0
42	20231030	191500	528115735	4125	4125	4125	4125	0
43	20231030	191400	528115735	4125	4125	4125	4125	0
44	20231030	191300	528115735	4125	4125	4125	4125	0
45	20231030	191200	528115735	4125	4125	4125	4125	0
46	20231030	191100	528115735	4125	4125	4125	4125	0
47	20231030	191000	528115735	4125	4125	4125	4125	0
48	20231030	190900	528115735	4125	4125	4125	4125	0
49	20231030	190800	528115735	4125	4125	4125	4125	0
50	20231030	190700	528115735	4125	4125	4125	4125	0
51	20231030	190600	528115735	4125	4125	4125	4125	0
52	20231030	190500	528115735	4125	4125	4125	4125	0
53	20231030	190400	528115735	4125	4125	4125	4125	0
54	20231030	190300	528115735	4125	4125	4125	4125	0
55	20231030	190200	528115735	4125	4125	4125	4125	0
56	20231030	190100	528115735	4125	4125	4125	4125	0
57	20231030	190000	528115735	4125	4125	4125	4125	0
58	20231030	185900	528115735	4125	4125	4125	4125	0
59	20231030	185800	528115735	4125	4125	4125	4125	0
60	20231030	185700	528115735	4125	4125	4125	4125	0
61	20231030	185600	528115735	4125	4125	4125	4125	0
62	20231030	185500	528115735	4125	4125	4125	4125	1093
63	20231030	185400	528115735	4125	4125	4125	4125	0
64	20231030	185300	528115735	4125	4125	4125	4125	0
65	20231030	185200	528115735	4125	4125	4125	4125	0
66	20231030	185100	528115735	4125	4125	4125	4125	0
67	20231030	185000	528115735	4125	4125	4125	4125	0
68	20231030	184900	528115735	4125	4125	4125	4125	0
69	20231030	184800	528115735	4125	4125	4125	4125	0
70	20231030	184700	528115735	4125	4125	4125	4125	0
71	20231030	184600	528115735	4125	4125	4125	4125	0
72	20231030	184500	528115735	4125	4125	4125	4125	0
73	20231030	184400	528115735	4125	4125	4125	4125	0
74	20231030	184300	528115735	4125	4125	4125	4125	0
75	20231030	184200	528115735	4125	4125	4125	4125	0
76	20231030	184100	528115735	4125	4125	4125	4125	0
77	20231030	184000	528115735	4125	4125	4125	4125	0
78	20231030	183900	528115735	4125	4125	4125	4125	0
79	20231030	183800	528115735	4125	4125	4125	4125	0
80	20231030	183700	528115735	4125	4125	4125	4125	0
81	20231030	183600	528115735	4125	4125	4125	4125	0
82	20231030	183500	528115735	4125	4125	4125	4125	0
83	20231030	183400	528115735	4125	4125	4125	4125	0
84	20231030	183300	528115735	4125	4125	4125	4125	0
85	20231030	183200	528115735	4125	4125	4125	4125	0
86	20231030	183100	528115735	4125	4125	4125	4125	0
87	20231030	183000	528115735	4125	4125	4125	4125	0
88	20231030	182900	528115735	4125	4125	4125	4125	0
89	20231030	182800	528115735	4125	4125	4125	4125	0
90	20231030	182700	528115735	4125	4125	4125	4125	0
91	20231030	182600	528115735	4125	4125	4125	4125	0
92	20231030	182500	528115735	4125	4125	4125	4125	1093
93	20231030	182400	528115735	4125	4125	4125	4125	0
94	20231030	182300	528115735	4125	4125	4125	4125	0
95	20231030	182200	528115735	4125	4125	4125	4125	0
96	20231030	182100	528115735	4125	4125	4125	4125	0
97	20231030	182000	528115735	4125	4125	4125	4125	0
98	20231030	181900	528115735	4125	4125	4125	4125	0
99	20231030	181800	528115735	4125	4125	4125	4125	0
100	20231030	181700	528115735	4125	4125	4125	4125	0
101	20231030	181600	528115735	4125	4125	4125	4125	0
102	20231030	181500	528115735	4125	4125	4125	4125	0
103	20231030	181400	528115735	4125	4125	4125	4125	0
104	20231030	181300	528115735	4125	4125	4125	4125	0
105	20231030	181200	528115735	4125	4125	4125	4125	0
106	20231030	181100	528115735	4125	4125	4125	4125	0
107	20231030	181000	528115735	4125	4125	4125	4125	0
108	20231030	180900	528115735	4125	4125	4125	4125	0
109	20231030	180800	528115735	4125	4125	4125	4125	0
110	20231030	180700	528115735	4125	4125	4125	4125	0
111	20231030	180600	528115735	4125	4125	4125	4125	0
112	20231030	180500	528115735	4125	4125	4125	4125	0
113	20231030	180400	528115735	4125	4125	4125	4125	0
114	20231030	180300	528115735	4125	4125	4125	4125	0
115	20231030	180200	528115735	4125	4125	4125	4125	0
116	20231030	180100	528115735	4125	4125	4125	4125	0
117	20231030	180000	528115735	4125	4125	4125	4125	0
118	20231030	175900	528115735	4125	4125	4125	4125	0
119	20231030	175800	528115735	4125	4125	4125	4125	0
120	20231030	175700	528115735	4125	4125	4125	4125	0
121	20231030	175600	528115735	4125	4125	4125	4125	0
122	20231030	175500	528115735	4125	4125	4125	4125	1093
123	20231030	175400	528115735	4125	4125	4125	4125	0
124	20231030	175300	528115735	4125	4125	4125	4125	0
125	20231030	175200	528115735	4125	4125	4125	4125	0
126	20231030	175100	528115735	4125	4125	4125	4125	0
127	20231030	175000	528115735	4125	4125	4125	4125	0
128	20231030	174900	528115735	4125	4125	4125	4125	0
129	20231030	174800	528115735	4125	4125	4125	4125	0
130	20231030	174700	528115735	4125	4125	4125	4125	0
131	20231030	174600	528115735	4125	4125	4125	4125	0
132	20231030	174500	528115735	4125	4125	4125	4125	0
133	20231030	174400	528115735	4125	4125	4125	4125	0
134	20231030	174300	528115735	4125	4125	4125	4125	0
135	20231030	174200	528115735	4125	4125	4125	4125	0
136	20231030	174100	528115735	4125	4125	4125	4125	0
137	20231030	174000	528115735	4125	4125	4125	4125	0
138	20231030	173900	528115735	4125	4125	4125	4125	0
139	20231030	173800	528115735	4125	4125	4125	4125	0
140	20231030	173700	528115735	4125	4125	4125	4125	0
141	20231030	173600	528115735	4125	4125	4125	4125	0
142	20231030	173500	528115735	4125	4125	4125	4125	0
143	20231030	173400	528115735	4125	4125	4125	4125	0
144	20231030	173300	528115735	4125	4125	4125	4125	0
145	20231030	173200	528115735	4125	4125	4125	4125	0
146	20231030	173100	528115735	4125	4125	4125	4125	0
147	20231030	173000	528115735	4125	4125	4125	4125	0
148	20231030	172900	528115735	4125	4125	4125	4125	0
149	20231030	172800	528115735	4125	4125	4125	4125	0
150	20231030	172700	528115735	4125	4125	4125	4125	0
151	20231030	172600	528115735	4125	4125	4125	4125	0
152	20231030	172500	528115735	4125	4125	4125	4125	1093
153	20231030	172400	528115735	4125	4125	4125	4125	0
154	20231030	172300	528115735	4125	4125	4125	4125	0
155	20231030	172200	528115735	4125	4125	4125	4125	0
156	20231030	172100	528115735	4125	4125	4125	4125	0
157	20231030	172000	528115735	4125	4125	4125	4125	0
158	20231030	171900	528115735	4125	4125	4125	4125	0
159	20231030	171800	528115735	4125	4125	4125	4125	0
160	20231030	171700	528115735	4125	4125	4125	4125	0
161	20231030	171600	528115735	4125	4125	4125	4125	0
162	20231030	171500	528115735	4125	4125	4125	4125	0
163	20231030	171400	528115735	4125	4125	4125	4125	0
164	20231030	171300	528115735	4125	4125	4125	4125	0
165	20231030	171200	528115735	4125	4125	4125	4125	0
166	20231030	171100	528115735	4125	4125	4125	4125	0
167	20231030	171000	528115735	4125	4125	4125	4125	0
168	20231030	170900	528115735	4125	4125	4125	4125	0
169	20231030	170800	528115735	4125	4125	4125	4125	0
170	20231030	170700	528115735	4125	4125	4125	4125	0
171	20231030	170600	528115735	4125	4125	4125	4125	0
172	20231030	170500	528115735	4125	4125	4125	4125	0
173	20231030	170400	528115735	4125	4125	4125	4125	0
174	20231030	170300	528115735	4125	4125	4125	4125	0
175	20231030	170200	528115735	4125	4125	4125	4125	0
176	20231030	170100	528115735	4125	4125	4125	4125	0
177	20231030	170000	528115735	4125	4125	4125	4125	0
178	20231030	165900	528115735	4125	4125	4125	4125	0
179	20231030	165800	528115735	4125	4125	4125	4125	0
180	20231030	165700	528115735	4125	4125	4125	4125	0
181	20231030	165600	528115735	4125	4125	4125	4125	0
182	20231030	165500	528115735	4125	4125	4125	4125	1093
183	20231030	165400	528115735	4125	4125	4125	4125	0
184	20231030	165300	528115735	4125	4125	4125	4125	0
185	20231030	165200	528115735	4125	4125	4125	4125	0
186	20231030	165100	528115735	4125	4125	4125	4125	0
187	20231030	165000	528115735	4125	4125	4125	4125	0
188	20231030	164900	528115735	4125	4125	4125	4125	0
189	20231030	164800	528115735	4125	4125	4125	4125	0
190	20231030	164700	528115735	4125	4125	4125	4125	0
191	20231030	164600	528115735	4125	4125	4125	4125	0
192	20231030	164500	528115735	4125	4125	4125	4125	0
193	20231030	164400	528115735	4125	4125	4125	4125	0
194	20231030	164300	528115735	4125	4125	4125	4125	0
195	20231030	164200	528115735	4125	4125	4125	4125	0
196	20231030	164100	528115735	4125	4125	4125	4125	0
197	20231030	164000	528115735	4125	4125	4125	4125	0
198	20231030	163900	528115735	4125	4125	4125	4125	0
199	20231030	163800	528115735	4125	4125	4125	4125	0
200	20231030	163700	528115735	4125	4125	4125	4125	0
201	20231030	163600	528115735	4125	4125	4125	4125	0
202	20231030	163500	528115735	4125	4125	4125	4125	0
203	20231030	163400	528115735	4125	4125	4125	4125	0
204	20231030	163300	528115735	4125	4125	4125	4125	0
205	20231030	163200	528115735	4125	4125	4125	4125	0
206	20231030	163100	528115735	4125	4125	4125	4125	0
207	20231030	163000	528115735	4125	4125	4125	4125	0
208	20231030	162900	528115735	4125	4125	4125	4125	0
209	20231030	162800	528115735	4125	4125	4125	4125	0
210	20231030	162700	528115735	4125	4125	4125	4125	0
211	20231030	162600	528115735	4125	4125	4125	4125	0
212	20231030	162500	528115735	4125	4125	4125	4125	1093
213	20231030	162400	528115735	4125	4125	4125	4125	0
214	20231030	162300	528115735	4125	4125	4125	4125	0
215	20231030	162200	528115735	4125	4125	4125	4125	0
216	20231030	162100	528115735	4125	4125	4125	4125	0
217	20231030	162000	528115735	4125	4125	4125	4125	0
218	20231030	161900	528115735	4125	4125	4125	4125	0
219	20231030	161800	528115735	4125	4125	4125	4125	0
220	20231030	161700	528115735	4125	4125	4125	4125	0
221	20231030	161600	528115735	4125	4125	4125	4125	0
222	20231030	161500	528115735	4125	4125	4125	4125	0
223	20231030	161400	528115735	4125	4125	4125	4125	0
224	20231030	161300	528115735	4125	4125	4125	4125	0
225	20231030	161200	528115735	4125	4125	4125	4125	0
226	20231030	161100	528115735	4125	4125	4125	4125	0
227	20231030	161000	528115735	4125	4125	4125	4125	0
228	20231030	160900	528115735	4125	4125	4125	4125	0
229	20231030	160800	528115735	4125	4125	4125	4125	0
230	20231030	160700	528115735	4125	4125	4125	4125	0
231	20231030	160600	528115735	4125	4125	4125	4125	0
232	20231030	160500	528115735	4125	4125	4125	4125	0
233	20231030	160400	528115735	4125	4125	4125	4125	0
234	20231030	160300	528115735	4125	4125	4125	4125	0
235	20231030	160200	528115735	4125	4125	4125	4125	0
236	20231030	160100	528115735	4125	4125	4125	4125	0
237	20231030	160000	528115735	4125	4125	4125	4125	0
238	20231030	155900	528115735	4125	4125	4125	4125	0
239	20231030	155800	528115735	4125	4125	4125	4125	0
240	20231030	155700	528115735	4125	4125	4125	4125	0
241	20231030	155600	528115735	4125	4125	4125	4125	0
242	20231030	155500	528115735	4125	4125	4125	4125	1093
243	20231030	155400	528115735	4125	4125	4125	4125	0
244	20231030	155300	528115735	4125	4125	4125	4125	0
245	20231030	155200	528115735	4125	4125	4125	4125	0
246	20231030	155100	528115735	4125	4125	4125	4125	0
247	20231030	155000	528115735	4125	4125	4125	4125	0
248	20231030	154900	528115735	4125	4125	4125	4125	0
249	20231030	154800	528115735	4125	4125	4125	4125	0
250	20231030	154700	528115735	4125	4125	4125	4125	0
251	20231030	154600	528115735	4125	4125	4125	4125	0
252	20231030	154500	528115735	4125	4125	4125	4125	0
253	20231030	154400	528115735	4125	4125	4125	4125	0
254	20231030	154300	528115735	4125	4125	4125	4125	0
255	20231030	154200	528115735	4125	4125	4125	4125	0
256	20231030	154100	528115735	4125	4125	4125	4125	0
257	20231030	154000	528115735	4125	4125	4125	4125	0
258	20231030	153900	528115735	4125	4125	4125	4125	0
259	20231030	153800	528115735	4125	4125	4125	4125	0
260	20231030	153700	528115735	4125	4125	4125	4125	0
261	20231030	153600	528115735	4125	4125	4125	4125	0
262	20231030	153500	528115735	4125	4125	4125	4125	0
263	20231030	153400	528115735	4125	4125	4125	4125	0
264	20231030	153300	528115735	4125	4125	4125	4125	0
265	20231030	153200	528115735	4125	4125	4125	4125	0
266	20231030	153100	528115735	4125	4125	4125	4125	0
267	20231030	153000	528115735	4125	4125	4125	4125	1093
268	20231030	152900	523607110	4130	4130	4130	4130	0
269	20231030	152800	523607110	4130	4130	4130	4130	0
270	20231030	152700	523607110	4130	4130	4130	4130	0
271	20231030	152600	523607110	4130	4130	4130	4130	0
272	20231030	152500	523607110	4130	4130	4130	4130	0
273	20231030	152400	523607110	4130	4130	4130	4130	0
274	20231030	152300	523607110	4130	4130	4130	4130	0
275	20231030	152200	523607110	4130	4130	4130	4130	0
276	20231030	152100	523607110	4130	4130	4130	4130	0
277	20231030	152000	523607110	4130	4130	4130	4130	0
278	20231030	151900	523607110	4130	4135	4140	4130	500
279	20231030	151800	521541090	4135	4135	4135	4135	0
280	20231030	151700	521541090	4135	4140	4140	4135	167
281	20231030	151600	520850045	4140	4150	4150	4140	682
282	20231030	151500	518021515	4155	4155	4155	4155	2
283	20231030	151400	518013205	4150	4155	4155	4150	311
284	20231030	151300	516721500	4150	4150	4150	4150	277
285	20231030	151200	515571950	4145	4145	4145	4145	66
286	20231030	151100	515298380	4145	4145	4145	4145	1
287	20231030	151000	515294235	4140	4140	4140	4140	56
288	20231030	150900	515062395	4140	4145	4145	4140	64
289	20231030	150800	514797395	4145	4135	4145	4135	251
290	20231030	150700	513757470	4135	4135	4135	4130	595
291	20231030	150600	511297320	4135	4130	4135	4130	321
292	20231030	150500	509970535	4130	4135	4135	4130	123
293	20231030	150400	509462130	4135	4130	4135	4130	184
294	20231030	150300	508702155	4135	4145	4145	4135	637
295	20231030	150200	506062550	4145	4145	4145	4145	31
296	20231030	150100	505934055	4145	4145	4145	4145	31
297	20231030	150000	505805560	4145	4145	4145	4145	486
298	20231030	145900	503791090	4145	4135	4145	4135	174
299	20231030	145800	503070485	4135	4135	4135	4135	103
300	20231030	145700	502644580	4135	4135	4135	4135	30
301	20231030	145600	502520530	4135	4140	4145	4135	220
302	20231030	145500	501609905	4140	4140	4140	4140	0
303	20231030	145400	501609905	4140	4140	4140	4140	34
304	20231030	145300	501469145	4145	4145	4150	4145	958
305	20231030	145200	497498230	4145	4150	4150	4145	31
306	20231030	145100	497369730	4145	4145	4145	4145	41
307	20231030	145000	497199785	4145	4145	4145	4145	130
308	20231030	144900	496660935	4145	4145	4145	4145	34
309	20231030	144800	496520005	4145	4145	4145	4145	70
310	20231030	144700	496229855	4145	4145	4145	4145	134
311	20231030	144600	495674425	4145	4145	4145	4145	112
312	20231030	144500	495210185	4145	4145	4145	4145	34
313	20231030	144400	495069255	4145	4145	4145	4145	188
314	20231030	144300	494289995	4150	4150	4150	4150	0
315	20231030	144200	494289995	4150	4150	4150	4150	0
316	20231030	144100	494289995	4150	4150	4150	4150	0
317	20231030	144000	494289995	4150	4150	4150	4150	1
318	20231030	143900	494285845	4155	4155	4155	4155	25
319	20231030	143800	494181970	4150	4150	4150	4150	150
320	20231030	143700	493559470	4155	4155	4155	4155	0
321	20231030	143600	493559470	4155	4155	4155	4155	0
322	20231030	143500	493559470	4155	4160	4160	4155	361
323	20231030	143400	492058210	4165	4165	4165	4165	0
324	20231030	143300	492058210	4165	4160	4165	4160	393
325	20231030	143200	490421965	4160	4160	4160	4160	0
326	20231030	143100	490421965	4160	4160	4160	4160	314
327	20231030	143000	489115725	4165	4155	4165	4155	152
328	20231030	142900	488483475	4160	4160	4160	4160	43
329	20231030	142800	488304595	4160	4160	4160	4160	86
330	20231030	142700	487946835	4160	4150	4165	4150	813
331	20231030	142600	484565115	4145	4145	4145	4145	15
332	20231030	142500	484502940	4145	4145	4145	4145	16
333	20231030	142400	484436620	4145	4145	4145	4145	15
334	20231030	142300	484374445	4145	4145	4145	4145	14
335	20231030	142200	484316415	4150	4150	4150	4150	12
336	20231030	142100	484266615	4150	4135	4150	4135	417
337	20231030	142000	482537680	4135	4135	4135	4135	14
338	20231030	141900	482479790	4135	4150	4150	4135	213
339	20231030	141800	481596515	4150	4145	4150	4145	45
340	20231030	141700	481409835	4150	4150	4150	4150	10
341	20231030	141600	481368335	4150	4150	4150	4150	2423
342	20231030	141500	471312885	4155	4135	4155	4135	475
343	20231030	141400	469341770	4140	4135	4140	4135	157
344	20231030	141300	468691935	4135	4135	4135	4135	0
345	20231030	141200	468691935	4135	4140	4140	4135	19
346	20231030	141100	468613345	4145	4145	4145	4145	0
347	20231030	141000	468613345	4145	4130	4145	4130	403
348	20231030	140900	466945790	4125	4125	4125	4125	105
349	20231030	140800	466512665	4125	4125	4125	4125	14
350	20231030	140700	466454915	4125	4125	4125	4125	14
351	20231030	140600	466397165	4125	4120	4125	4115	3353
352	20231030	140500	452589865	4120	4130	4130	4120	711
353	20231030	140400	449653675	4130	4130	4130	4130	14
354	20231030	140300	449595855	4130	4130	4130	4130	62
355	20231030	140200	449339795	4125	4135	4135	4125	112
356	20231030	140100	448877295	4145	4140	4145	4140	727
357	20231030	140000	445864620	4135	4130	4135	4130	137
358	20231030	135900	445298165	4125	4120	4125	4120	95
359	20231030	135800	444906360	4120	4125	4125	4120	40
360	20231030	135700	444741435	4120	4120	4120	4120	14
361	20231030	135600	444683755	4125	4125	4125	4125	203
362	20231030	135500	443846380	4125	4130	4130	4125	24
363	20231030	135400	443747330	4125	4125	4125	4125	16
364	20231030	135300	443681330	4125	4140	4140	4125	172
365	20231030	135200	442969635	4135	4130	4140	4130	306
366	20231030	135100	441703160	4130	4120	4130	4120	232
367	20231030	135000	440746440	4115	4120	4125	4115	103
368	20231030	134900	440322395	4120	4115	4120	4115	49
369	20231030	134800	440120540	4115	4120	4120	4115	147
370	20231030	134700	439515255	4130	4125	4130	4125	125
371	20231030	134600	438999610	4130	4140	4140	4120	658
372	20231030	134500	436281655	4140	4140	4140	4140	14
373	20231030	134400	436223695	4140	4145	4145	4140	15
374	20231030	134300	436161590	4140	4145	4145	4140	109
375	20231030	134200	435710235	4140	4140	4140	4140	14
376	20231030	134100	435652275	4140	4140	4140	4140	14
377	20231030	134000	435594315	4140	4140	4140	4140	66
378	20231030	133900	435321075	4135	4135	4140	4135	30
379	20231030	133800	435197020	4135	4125	4135	4125	456
380	20231030	133700	433311825	4120	4110	4120	4110	257
381	20231030	133600	432254185	4110	4115	4120	4110	296
382	20231030	133500	431036150	4115	4120	4120	4115	16
383	20231030	133400	430970305	4120	4115	4120	4115	27
384	20231030	133300	430859135	4115	4120	4120	4115	799
385	20231030	133200	427567955	4130	4125	4130	4125	530
386	20231030	133100	425381700	4130	4130	4135	4130	94
387	20231030	133000	424993290	4125	4150	4150	4125	2343
388	20231030	132900	415304570	4145	4145	4145	4140	328
389	20231030	132800	413945890	4140	4140	4140	4140	167
390	20231030	132700	413254510	4145	4145	4145	4140	16
391	20231030	132600	413188260	4140	4140	4145	4130	468
392	20231030	132500	411250745	4145	4150	4150	4145	257
393	20231030	132400	410184335	4155	4155	4155	4150	84
394	20231030	132300	409835390	4155	4155	4155	4155	0
395	20231030	132200	409835390	4155	4155	4155	4150	52
396	20231030	132100	409619400	4155	4170	4170	4155	2513
397	20231030	132000	399156855	4170	4175	4175	4170	72
398	20231030	131900	398856340	4175	4165	4175	4165	188
399	20231030	131800	398072335	4165	4170	4170	4165	135
400	20231030	131700	397510055	4165	4190	4190	4165	378
401	20231030	131600	395933520	4185	4185	4195	4185	65
402	20231030	131500	395661245	4185	4185	4185	4185	20
403	20231030	131400	395577545	4185	4185	4185	4185	0
404	20231030	131300	395577545	4185	4185	4185	4185	92
405	20231030	131200	395192525	4180	4175	4180	4175	52
406	20231030	131100	394975335	4175	4175	4175	4175	15
407	20231030	131000	394912710	4170	4170	4170	4170	0
408	20231030	130900	394912710	4170	4160	4170	4160	573
409	20231030	130800	392528455	4160	4160	4160	4160	0
410	20231030	130700	392528455	4160	4175	4180	4160	347
411	20231030	130600	391082555	4175	4175	4175	4175	0
412	20231030	130500	391082555	4175	4175	4175	4175	0
413	20231030	130400	391082555	4175	4175	4175	4175	16
414	20231030	130300	391015755	4175	4175	4175	4175	13
415	20231030	130200	390961480	4175	4175	4175	4175	43
416	20231030	130100	390781955	4180	4180	4180	4180	16
417	20231030	130000	390715075	4175	4175	4175	4175	37
418	20231030	125900	390560600	4175	4180	4180	4175	39
419	20231030	125800	390397755	4180	4190	4190	4180	966
420	20231030	125700	386359515	4190	4185	4190	4185	31
421	20231030	125600	386229675	4190	4190	4190	4190	19
422	20231030	125500	386150065	4185	4185	4185	4185	102
423	20231030	125400	385723195	4185	4190	4190	4185	53
424	20231030	125300	385501310	4190	4190	4195	4190	435
425	20231030	125200	383678595	4195	4195	4195	4195	18
426	20231030	125100	383603085	4195	4190	4195	4190	204
427	20231030	125000	382747815	4190	4190	4190	4190	28
428	20231030	124900	382630495	4190	4190	4190	4190	29
429	20231030	124800	382508985	4185	4185	4185	4185	0
430	20231030	124700	382508985	4185	4185	4185	4185	40
431	20231030	124600	382341585	4180	4180	4180	4180	116
432	20231030	124500	381856705	4175	4170	4175	4170	128
433	20231030	124400	381322700	4165	4155	4165	4145	323
434	20231030	124300	379980525	4160	4185	4185	4160	308
435	20231030	124200	378695050	4185	4195	4195	4180	195
436	20231030	124100	377877520	4195	4195	4195	4195	15
437	20231030	124000	377814595	4195	4195	4195	4195	307
438	20231030	123900	376526730	4195	4190	4195	4190	74
439	20231030	123800	376216340	4190	4190	4190	4190	200
440	20231030	123700	375378340	4190	4190	4190	4190	0
441	20231030	123600	375378340	4190	4190	4190	4190	47
442	20231030	123500	375181410	4185	4185	4185	4185	32
443	20231030	123400	375047490	4180	4180	4180	4180	0
444	20231030	123300	375047490	4180	4180	4180	4180	55
445	20231030	123200	374817590	4185	4185	4185	4185	0
446	20231030	123100	374817590	4185	4185	4185	4185	270
447	20231030	123000	373687640	4185	4185	4185	4185	0
448	20231030	122900	373687640	4185	4180	4185	4180	264
449	20231030	122800	372583410	4180	4180	4180	4180	55
450	20231030	122700	372353510	4180	4170	4180	4170	62
451	20231030	122600	372094910	4165	4165	4165	4165	73
452	20231030	122500	371790865	4165	4165	4165	4165	235
453	20231030	122400	370812090	4165	4175	4175	4165	1208
454	20231030	122300	365778090	4180	4175	4180	4175	101
455	20231030	122200	365356365	4175	4175	4180	4170	961
456	20231030	122100	361348745	4170	4170	4170	4170	456
457	20231030	122000	359447225	4170	4165	4170	4165	24
458	20231030	121900	359347180	4165	4160	4165	4160	264
459	20231030	121800	358248875	4160	4160	4160	4160	36
460	20231030	121700	358099115	4160	4160	4160	4160	60
461	20231030	121600	357849515	4160	4155	4160	4155	320
462	20231030	121500	356519605	4155	4160	4160	4155	75
463	20231030	121400	356207930	4160	4160	4160	4160	25
464	20231030	121300	356103930	4160	4160	4160	4150	37
465	20231030	121200	355950110	4160	4170	4170	4160	42
466	20231030	121100	355775240	4170	4155	4170	4155	228
467	20231030	121000	354826365	4155	4150	4155	4150	31
468	20231030	120900	354697660	4150	4150	4150	4150	28
469	20231030	120800	354581460	4150	4150	4150	4150	50
470	20231030	120700	354373960	4145	4145	4145	4145	43
471	20231030	120600	354195725	4140	4140	4140	4140	77
472	20231030	120500	353876945	4125	4155	4155	4125	4427
473	20231030	120400	335533010	4160	4160	4160	4160	44
474	20231030	120300	335349970	4155	4155	4155	4155	20
475	20231030	120200	335266870	4160	4160	4160	4160	59
476	20231030	120100	335021430	4160	4170	4170	4160	986
477	20231030	120000	330913160	4170	4170	4170	4170	0
478	20231030	115900	330913160	4170	4170	4190	4170	990
479	20231030	115800	326776355	4170	4170	4170	4170	36
480	20231030	115700	326626235	4165	4165	4165	4165	0
481	20231030	115600	326626235	4165	4165	4165	4165	0
482	20231030	115500	326626235	4165	4165	4165	4165	0
483	20231030	115400	326626235	4165	4165	4165	4165	0
484	20231030	115300	326626235	4165	4165	4165	4165	41
485	20231030	115200	326455470	4160	4160	4160	4160	5
486	20231030	115100	326434670	4160	4160	4160	4160	100
487	20231030	115000	326018670	4160	4160	4160	4160	0
488	20231030	114900	326018670	4160	4160	4160	4160	240
489	20231030	114800	325020270	4160	4160	4160	4160	50
490	20231030	114700	324812270	4160	4155	4160	4155	123
491	20231030	114600	324301155	4160	4175	4175	4160	152
492	20231030	114500	323667875	4180	4180	4180	4180	0
493	20231030	114400	323667875	4180	4180	4180	4180	30
494	20231030	114300	323542475	4180	4165	4180	4165	224
495	20231030	114200	322608195	4160	4185	4185	4160	876
496	20231030	114100	318951205	4180	4175	4180	4175	97
497	20231030	114000	318545845	4175	4175	4180	4175	30
498	20231030	113900	318420545	4175	4170	4175	4170	120
499	20231030	113800	317919895	4165	4165	4165	4165	68
500	20231030	113700	317636675	4160	4165	4165	4150	2088
501	20231030	113600	308970345	4155	4155	4155	4155	2000
502	20231030	113500	300660345	4155	4180	4180	4155	1150
503	20231030	113400	295856025	4180	4175	4180	4175	69
504	20231030	113300	295567945	4175	4175	4175	4170	105
505	20231030	113200	295129735	4175	4180	4180	4170	153
506	20231030	113100	294490990	4175	4170	4175	4170	156
507	20231030	113000	293840130	4160	4160	4160	4160	0
508	20231030	112900	293840130	4160	4180	4180	4160	846
509	20231030	112800	290305070	4180	4180	4180	4180	138
510	20231030	112700	289728230	4170	4170	4170	4170	411
511	20231030	112600	288014360	4170	4170	4170	4170	70
512	20231030	112500	287722460	4170	4165	4170	4165	45
513	20231030	112400	287534885	4170	4165	4170	4165	145
514	20231030	112300	286930920	4165	4165	4165	4165	1
515	20231030	112200	286926755	4165	4165	4165	4165	0
516	20231030	112100	286926755	4165	4165	4165	4165	7
517	20231030	112000	286897600	4170	4170	4170	4170	0
518	20231030	111900	286897600	4170	4170	4170	4170	1
519	20231030	111800	286893430	4165	4165	4165	4165	9
520	20231030	111700	286855945	4165	4165	4165	4165	0
521	20231030	111600	286855945	4165	4165	4165	4165	0
522	20231030	111500	286855945	4165	4165	4165	4165	153
523	20231030	111400	286218700	4165	4165	4165	4165	1
524	20231030	111300	286214535	4160	4160	4160	4160	0
525	20231030	111200	286214535	4160	4165	4165	4160	188
526	20231030	111100	285432080	4165	4165	4165	4165	1
527	20231030	111000	285427915	4165	4180	4180	4165	1274
528	20231030	110900	280105905	4185	4185	4185	4185	31
529	20231030	110800	279976170	4190	4195	4195	4190	516
530	20231030	110700	277813530	4195	4195	4195	4195	20
531	20231030	110600	277729630	4195	4185	4195	4185	853
532	20231030	110500	274159445	4180	4180	4180	4180	47
533	20231030	110400	273962985	4170	4175	4185	4170	235
534	20231030	110300	272982290	4180	4190	4195	4180	190
535	20231030	110200	272186245	4190	4185	4190	4185	53
536	20231030	110100	271964435	4170	4185	4185	4170	296
537	20231030	110000	270729375	4190	4190	4190	4190	2
538	20231030	105900	270720995	4190	4200	4200	4190	1392
539	20231030	105800	264888370	4200	4200	4200	4200	0
540	20231030	105700	264888370	4200	4200	4200	4200	942
541	20231030	105600	260931970	4205	4205	4205	4205	80
542	20231030	105500	260595570	4205	4200	4205	4200	249
543	20231030	105400	259549670	4200	4200	4200	4200	271
544	20231030	105300	258411470	4210	4185	4210	4185	3576
545	20231030	105200	243407815	4185	4185	4185	4185	171
546	20231030	105100	242692180	4185	4180	4185	4180	161
547	20231030	105000	242018530	4180	4180	4180	4180	9
548	20231030	104900	241980910	4185	4185	4185	4185	1
549	20231030	104800	241976725	4180	4190	4190	4180	101
550	20231030	104700	241554535	4185	4185	4185	4185	0
551	20231030	104600	241554535	4185	4185	4185	4185	0
552	20231030	104500	241554535	4185	4190	4190	4185	949
553	20231030	104400	237578325	4190	4170	4190	4170	2730
554	20231030	104300	226168295	4165	4165	4165	4165	0
555	20231030	104200	226168295	4165	4165	4165	4165	0
556	20231030	104100	226168295	4165	4165	4165	4165	0
557	20231030	104000	226168295	4165	4160	4165	4160	221
558	20231030	103900	225248370	4155	4155	4155	4155	0
559	20231030	103800	225248370	4155	4155	4155	4155	0
560	20231030	103700	225248370	4155	4165	4165	4155	704
561	20231030	103600	222316960	4170	4170	4170	4170	0
562	20231030	103500	222316960	4170	4170	4170	4170	0
563	20231030	103400	222316960	4170	4170	4170	4170	0
564	20231030	103300	222316960	4170	4165	4170	4165	687
565	20231030	103200	219454705	4160	4160	4160	4160	7
566	20231030	103100	219425585	4155	4150	4155	4150	181
567	20231030	103000	218673545	4150	4150	4150	4150	0
568	20231030	102900	218673545	4150	4150	4150	4150	15
569	20231030	102800	218611295	4145	4135	4145	4135	187
570	20231030	102700	217837945	4135	4140	4140	4135	122
571	20231030	102600	217333100	4140	4140	4140	4140	6
572	20231030	102500	217308260	4145	4145	4145	4145	0
573	20231030	102400	217308260	4145	4145	4145	4145	75
574	20231030	102300	216997385	4145	4145	4145	4145	7
575	20231030	102200	216968370	4150	4150	4150	4150	0
576	20231030	102100	216968370	4150	4135	4150	4135	443
577	20231030	102000	215134375	4135	4135	4135	4135	0
578	20231030	101900	215134375	4135	4130	4135	4130	8
579	20231030	101800	215101330	4135	4135	4135	4135	1
580	20231030	101700	215097195	4130	4130	4130	4130	7
581	20231030	101600	215068285	4140	4145	4145	4140	618
582	20231030	101500	212507240	4150	4155	4155	4150	815
583	20231030	101400	209122525	4155	4155	4155	4155	155
584	20231030	101300	208478500	4165	4165	4165	4165	0
585	20231030	101200	208478500	4165	4165	4165	4165	0
586	20231030	101100	208478500	4165	4165	4165	4165	1
587	20231030	101000	208474335	4160	4160	4160	4155	85
588	20231030	100900	208120760	4155	4155	4155	4155	0
589	20231030	100800	208120760	4155	4160	4160	4155	188
590	20231030	100700	207338885	4175	4175	4175	4175	0
591	20231030	100600	207338885	4175	4165	4175	4165	307
592	20231030	100500	206057785	4170	4170	4170	4170	0
593	20231030	100400	206057785	4170	4175	4175	4170	224
594	20231030	100300	205123285	4180	4180	4180	4180	122
595	20231030	100200	204613325	4185	4185	4185	4185	90
596	20231030	100100	204236675	4185	4185	4185	4185	491
597	20231030	100000	202181840	4190	4200	4205	4190	4770
598	20231030	095900	182150255	4200	4195	4200	4180	762
599	20231030	095800	178954620	4195	4195	4195	4195	238
600	20231030	095700	177956210	4195	4190	4195	4190	1287
601	20231030	095600	172558060	4190	4180	4195	4180	1550
602	20231030	095500	166065795	4180	4175	4180	4175	7
603	20231030	095400	166036565	4180	4180	4180	4180	0
604	20231030	095300	166036565	4180	4180	4180	4180	797
605	20231030	095200	162705105	4185	4185	4185	4185	0
606	20231030	095100	162705105	4185	4180	4185	4180	893
607	20231030	095000	158970460	4180	4180	4180	4180	205
608	20231030	094900	158113560	4180	4180	4180	4180	930
609	20231030	094800	154226160	4180	4180	4180	4180	1205
610	20231030	094700	149189260	4180	4180	4180	4170	1729
611	20231030	094600	141963960	4175	4170	4175	4170	136
612	20231030	094500	141396815	4170	4170	4170	4170	105
613	20231030	094400	140958965	4180	4170	4180	4170	182
614	20231030	094300	140200015	4170	4165	4180	4165	1188
615	20231030	094200	135244825	4165	4180	4180	4165	5
616	20231030	094100	135223955	4180	4180	4180	4180	180
617	20231030	094000	134471555	4180	4185	4185	4180	7
618	20231030	093900	134442290	4180	4185	4185	4180	490
619	20231030	093800	132393715	4185	4175	4185	4165	842
620	20231030	093700	128874895	4180	4185	4185	4180	310
621	20231030	093600	127579085	4180	4185	4185	4180	586
622	20231030	093500	125129245	4185	4180	4185	4180	208
623	20231030	093400	124259455	4180	4180	4180	4180	10
624	20231030	093300	124217655	4180	4180	4180	4180	203
625	20231030	093200	123369115	4185	4200	4200	4170	982
626	20231030	093100	119255125	4205	4170	4205	4170	4783
627	20231030	093000	99217010	4170	4170	4170	4170	108
628	20231030	092900	98766650	4165	4165	4170	4165	155
629	20231030	092800	98120845	4160	4160	4160	4155	900
630	20231030	092700	94380845	4160	4160	4165	4160	236
631	20231030	092600	93398585	4155	4160	4160	4155	264
632	20231030	092500	92301165	4145	4165	4175	4145	884
633	20231030	092400	88619365	4165	4160	4170	4145	156
634	20231030	092300	87971735	4175	4175	4175	4175	168
635	20231030	092200	87270335	4175	4175	4180	4175	155
636	20231030	092100	86622645	4180	4165	4180	4165	1342
637	20231030	092000	81025695	4165	4145	4170	4145	573
638	20231030	091900	78640175	4155	4150	4155	4150	705
639	20231030	091800	75711520	4150	4150	4175	4150	2158
640	20231030	091700	66747950	4140	4125	4140	4125	781
641	20231030	091600	63516925	4105	4120	4120	4105	2098
642	20231030	091500	54894035	4135	4135	4135	4135	0
643	20231030	091400	54894035	4135	4130	4135	4115	563
644	20231030	091300	52573405	4125	4120	4125	4120	12
645	20231030	091200	52523915	4115	4100	4115	4100	717
646	20231030	091100	49577240	4100	4100	4100	4100	1675
647	20231030	091000	42709740	4110	4105	4110	4100	187
648	20231030	090900	41942170	4110	4105	4115	4105	290
649	20231030	090800	40751015	4100	4115	4115	4100	705
650	20231030	090700	37855415	4115	4130	4130	4105	288
651	20231030	090600	36667275	4135	4135	4135	4135	1
652	20231030	090500	36663140	4125	4120	4125	4120	156
653	20231030	090400	36020035	4125	4150	4150	4125	1019
654	20231030	090300	31812150	4150	4150	4155	4150	240
655	20231030	090200	30815680	4150	4145	4150	4110	894
656	20231030	090100	27122680	4120	4135	4150	4120	4056
657	20231030	090000	10386180	4125	4165	4165	4125	2508