KissMeData/206650/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203500	3400823440	9860	9860	9860	9860	8219
3	20231030	203400	3400823440	9860	9860	9860	9860	0
4	20231030	203300	3400823440	9860	9860	9860	9860	0
5	20231030	203200	3400823440	9860	9860	9860	9860	0
6	20231030	203100	3400823440	9860	9860	9860	9860	0
7	20231030	203000	3400823440	9860	9860	9860	9860	0
8	20231030	202900	3400823440	9860	9860	9860	9860	0
9	20231030	202800	3400823440	9860	9860	9860	9860	0
10	20231030	202700	3400823440	9860	9860	9860	9860	0
11	20231030	202600	3400823440	9860	9860	9860	9860	0
12	20231030	202500	3400823440	9860	9860	9860	9860	0
13	20231030	202400	3400823440	9860	9860	9860	9860	0
14	20231030	202300	3400823440	9860	9860	9860	9860	0
15	20231030	202200	3400823440	9860	9860	9860	9860	0
16	20231030	202100	3400823440	9860	9860	9860	9860	0
17	20231030	202000	3400823440	9860	9860	9860	9860	0
18	20231030	201900	3400823440	9860	9860	9860	9860	0
19	20231030	201800	3400823440	9860	9860	9860	9860	0
20	20231030	201700	3400823440	9860	9860	9860	9860	0
21	20231030	201600	3400823440	9860	9860	9860	9860	0
22	20231030	201500	3400823440	9860	9860	9860	9860	0
23	20231030	201400	3400823440	9860	9860	9860	9860	0
24	20231030	201300	3400823440	9860	9860	9860	9860	0
25	20231030	201200	3400823440	9860	9860	9860	9860	0
26	20231030	201100	3400823440	9860	9860	9860	9860	0
27	20231030	201000	3400823440	9860	9860	9860	9860	0
28	20231030	200900	3400823440	9860	9860	9860	9860	0
29	20231030	200800	3400823440	9860	9860	9860	9860	0
30	20231030	200700	3400823440	9860	9860	9860	9860	0
31	20231030	200600	3400823440	9860	9860	9860	9860	0
32	20231030	200500	3400823440	9860	9860	9860	9860	8219
33	20231030	200400	3400823440	9860	9860	9860	9860	0
34	20231030	200300	3400823440	9860	9860	9860	9860	0
35	20231030	200200	3400823440	9860	9860	9860	9860	0
36	20231030	200100	3400823440	9860	9860	9860	9860	0
37	20231030	200000	3400823440	9860	9860	9860	9860	0
38	20231030	195900	3400823440	9860	9860	9860	9860	0
39	20231030	195800	3400823440	9860	9860	9860	9860	0
40	20231030	195700	3400823440	9860	9860	9860	9860	0
41	20231030	195600	3400823440	9860	9860	9860	9860	0
42	20231030	195500	3400823440	9860	9860	9860	9860	0
43	20231030	195400	3400823440	9860	9860	9860	9860	0
44	20231030	195300	3400823440	9860	9860	9860	9860	0
45	20231030	195200	3400823440	9860	9860	9860	9860	0
46	20231030	195100	3400823440	9860	9860	9860	9860	0
47	20231030	195000	3400823440	9860	9860	9860	9860	0
48	20231030	194900	3400823440	9860	9860	9860	9860	0
49	20231030	194800	3400823440	9860	9860	9860	9860	0
50	20231030	194700	3400823440	9860	9860	9860	9860	0
51	20231030	194600	3400823440	9860	9860	9860	9860	0
52	20231030	194500	3400823440	9860	9860	9860	9860	0
53	20231030	194400	3400823440	9860	9860	9860	9860	0
54	20231030	194300	3400823440	9860	9860	9860	9860	0
55	20231030	194200	3400823440	9860	9860	9860	9860	0
56	20231030	194100	3400823440	9860	9860	9860	9860	0
57	20231030	194000	3400823440	9860	9860	9860	9860	0
58	20231030	193900	3400823440	9860	9860	9860	9860	0
59	20231030	193800	3400823440	9860	9860	9860	9860	0
60	20231030	193700	3400823440	9860	9860	9860	9860	0
61	20231030	193600	3400823440	9860	9860	9860	9860	0
62	20231030	193500	3400823440	9860	9860	9860	9860	8219
63	20231030	193400	3400823440	9860	9860	9860	9860	0
64	20231030	193300	3400823440	9860	9860	9860	9860	0
65	20231030	193200	3400823440	9860	9860	9860	9860	0
66	20231030	193100	3400823440	9860	9860	9860	9860	0
67	20231030	193000	3400823440	9860	9860	9860	9860	0
68	20231030	192900	3400823440	9860	9860	9860	9860	0
69	20231030	192800	3400823440	9860	9860	9860	9860	0
70	20231030	192700	3400823440	9860	9860	9860	9860	0
71	20231030	192600	3400823440	9860	9860	9860	9860	0
72	20231030	192500	3400823440	9860	9860	9860	9860	0
73	20231030	192400	3400823440	9860	9860	9860	9860	0
74	20231030	192300	3400823440	9860	9860	9860	9860	0
75	20231030	192200	3400823440	9860	9860	9860	9860	0
76	20231030	192100	3400823440	9860	9860	9860	9860	0
77	20231030	192000	3400823440	9860	9860	9860	9860	0
78	20231030	191900	3400823440	9860	9860	9860	9860	0
79	20231030	191800	3400823440	9860	9860	9860	9860	0
80	20231030	191700	3400823440	9860	9860	9860	9860	0
81	20231030	191600	3400823440	9860	9860	9860	9860	0
82	20231030	191500	3400823440	9860	9860	9860	9860	0
83	20231030	191400	3400823440	9860	9860	9860	9860	0
84	20231030	191300	3400823440	9860	9860	9860	9860	0
85	20231030	191200	3400823440	9860	9860	9860	9860	0
86	20231030	191100	3400823440	9860	9860	9860	9860	0
87	20231030	191000	3400823440	9860	9860	9860	9860	0
88	20231030	190900	3400823440	9860	9860	9860	9860	0
89	20231030	190800	3400823440	9860	9860	9860	9860	0
90	20231030	190700	3400823440	9860	9860	9860	9860	0
91	20231030	190600	3400823440	9860	9860	9860	9860	0
92	20231030	190500	3400823440	9860	9860	9860	9860	8219
93	20231030	190400	3400823440	9860	9860	9860	9860	0
94	20231030	190300	3400823440	9860	9860	9860	9860	0
95	20231030	190200	3400823440	9860	9860	9860	9860	0
96	20231030	190100	3400823440	9860	9860	9860	9860	0
97	20231030	190000	3400823440	9860	9860	9860	9860	0
98	20231030	185900	3400823440	9860	9860	9860	9860	0
99	20231030	185800	3400823440	9860	9860	9860	9860	0
100	20231030	185700	3400823440	9860	9860	9860	9860	0
101	20231030	185600	3400823440	9860	9860	9860	9860	0
102	20231030	185500	3400823440	9860	9860	9860	9860	0
103	20231030	185400	3400823440	9860	9860	9860	9860	0
104	20231030	185300	3400823440	9860	9860	9860	9860	0
105	20231030	185200	3400823440	9860	9860	9860	9860	0
106	20231030	185100	3400823440	9860	9860	9860	9860	0
107	20231030	185000	3400823440	9860	9860	9860	9860	0
108	20231030	184900	3400823440	9860	9860	9860	9860	0
109	20231030	184800	3400823440	9860	9860	9860	9860	0
110	20231030	184700	3400823440	9860	9860	9860	9860	0
111	20231030	184600	3400823440	9860	9860	9860	9860	0
112	20231030	184500	3400823440	9860	9860	9860	9860	0
113	20231030	184400	3400823440	9860	9860	9860	9860	0
114	20231030	184300	3400823440	9860	9860	9860	9860	0
115	20231030	184200	3400823440	9860	9860	9860	9860	0
116	20231030	184100	3400823440	9860	9860	9860	9860	0
117	20231030	184000	3400823440	9860	9860	9860	9860	0
118	20231030	183900	3400823440	9860	9860	9860	9860	0
119	20231030	183800	3400823440	9860	9860	9860	9860	0
120	20231030	183700	3400823440	9860	9860	9860	9860	0
121	20231030	183600	3400823440	9860	9860	9860	9860	0
122	20231030	183500	3400823440	9860	9860	9860	9860	8219
123	20231030	183400	3400823440	9860	9860	9860	9860	0
124	20231030	183300	3400823440	9860	9860	9860	9860	0
125	20231030	183200	3400823440	9860	9860	9860	9860	0
126	20231030	183100	3400823440	9860	9860	9860	9860	0
127	20231030	183000	3400823440	9860	9860	9860	9860	0
128	20231030	182900	3400823440	9860	9860	9860	9860	0
129	20231030	182800	3400823440	9860	9860	9860	9860	0
130	20231030	182700	3400823440	9860	9860	9860	9860	0
131	20231030	182600	3400823440	9860	9860	9860	9860	0
132	20231030	182500	3400823440	9860	9860	9860	9860	0
133	20231030	182400	3400823440	9860	9860	9860	9860	0
134	20231030	182300	3400823440	9860	9860	9860	9860	0
135	20231030	182200	3400823440	9860	9860	9860	9860	0
136	20231030	182100	3400823440	9860	9860	9860	9860	0
137	20231030	182000	3400823440	9860	9860	9860	9860	0
138	20231030	181900	3400823440	9860	9860	9860	9860	0
139	20231030	181800	3400823440	9860	9860	9860	9860	0
140	20231030	181700	3400823440	9860	9860	9860	9860	0
141	20231030	181600	3400823440	9860	9860	9860	9860	0
142	20231030	181500	3400823440	9860	9860	9860	9860	0
143	20231030	181400	3400823440	9860	9860	9860	9860	0
144	20231030	181300	3400823440	9860	9860	9860	9860	0
145	20231030	181200	3400823440	9860	9860	9860	9860	0
146	20231030	181100	3400823440	9860	9860	9860	9860	0
147	20231030	181000	3400823440	9860	9860	9860	9860	0
148	20231030	180900	3400823440	9860	9860	9860	9860	0
149	20231030	180800	3400823440	9860	9860	9860	9860	0
150	20231030	180700	3400823440	9860	9860	9860	9860	0
151	20231030	180600	3400823440	9860	9860	9860	9860	0
152	20231030	180500	3400823440	9860	9860	9860	9860	8219
153	20231030	180400	3400823440	9860	9860	9860	9860	0
154	20231030	180300	3400823440	9860	9860	9860	9860	0
155	20231030	180200	3400823440	9860	9860	9860	9860	0
156	20231030	180100	3400823440	9860	9860	9860	9860	0
157	20231030	180000	3400823440	9860	9860	9860	9860	0
158	20231030	175900	3400823440	9860	9860	9860	9860	0
159	20231030	175800	3400823440	9860	9860	9860	9860	0
160	20231030	175700	3400823440	9860	9860	9860	9860	0
161	20231030	175600	3400823440	9860	9860	9860	9860	0
162	20231030	175500	3400823440	9860	9860	9860	9860	0
163	20231030	175400	3400823440	9860	9860	9860	9860	0
164	20231030	175300	3400823440	9860	9860	9860	9860	0
165	20231030	175200	3400823440	9860	9860	9860	9860	0
166	20231030	175100	3400823440	9860	9860	9860	9860	0
167	20231030	175000	3400823440	9860	9860	9860	9860	0
168	20231030	174900	3400823440	9860	9860	9860	9860	0
169	20231030	174800	3400823440	9860	9860	9860	9860	0
170	20231030	174700	3400823440	9860	9860	9860	9860	0
171	20231030	174600	3400823440	9860	9860	9860	9860	0
172	20231030	174500	3400823440	9860	9860	9860	9860	0
173	20231030	174400	3400823440	9860	9860	9860	9860	0
174	20231030	174300	3400823440	9860	9860	9860	9860	0
175	20231030	174200	3400823440	9860	9860	9860	9860	0
176	20231030	174100	3400823440	9860	9860	9860	9860	0
177	20231030	174000	3400823440	9860	9860	9860	9860	0
178	20231030	173900	3400823440	9860	9860	9860	9860	0
179	20231030	173800	3400823440	9860	9860	9860	9860	0
180	20231030	173700	3400823440	9860	9860	9860	9860	0
181	20231030	173600	3400823440	9860	9860	9860	9860	0
182	20231030	173500	3400823440	9860	9860	9860	9860	8219
183	20231030	173400	3400823440	9860	9860	9860	9860	0
184	20231030	173300	3400823440	9860	9860	9860	9860	0
185	20231030	173200	3400823440	9860	9860	9860	9860	0
186	20231030	173100	3400823440	9860	9860	9860	9860	0
187	20231030	173000	3400823440	9860	9860	9860	9860	0
188	20231030	172900	3400823440	9860	9860	9860	9860	0
189	20231030	172800	3400823440	9860	9860	9860	9860	0
190	20231030	172700	3400823440	9860	9860	9860	9860	0
191	20231030	172600	3400823440	9860	9860	9860	9860	0
192	20231030	172500	3400823440	9860	9860	9860	9860	0
193	20231030	172400	3400823440	9860	9860	9860	9860	0
194	20231030	172300	3400823440	9860	9860	9860	9860	0
195	20231030	172200	3400823440	9860	9860	9860	9860	0
196	20231030	172100	3400823440	9860	9860	9860	9860	0
197	20231030	172000	3400823440	9860	9860	9860	9860	0
198	20231030	171900	3400823440	9860	9860	9860	9860	0
199	20231030	171800	3400823440	9860	9860	9860	9860	0
200	20231030	171700	3400823440	9860	9860	9860	9860	0
201	20231030	171600	3400823440	9860	9860	9860	9860	0
202	20231030	171500	3400823440	9860	9860	9860	9860	0
203	20231030	171400	3400823440	9860	9860	9860	9860	0
204	20231030	171300	3400823440	9860	9860	9860	9860	0
205	20231030	171200	3400823440	9860	9860	9860	9860	0
206	20231030	171100	3400823440	9860	9860	9860	9860	0
207	20231030	171000	3400823440	9860	9860	9860	9860	0
208	20231030	170900	3400823440	9860	9860	9860	9860	0
209	20231030	170800	3400823440	9860	9860	9860	9860	0
210	20231030	170700	3400823440	9860	9860	9860	9860	0
211	20231030	170600	3400823440	9860	9860	9860	9860	0
212	20231030	170500	3400823440	9860	9860	9860	9860	8219
213	20231030	170400	3400823440	9860	9860	9860	9860	0
214	20231030	170300	3400823440	9860	9860	9860	9860	0
215	20231030	170200	3400823440	9860	9860	9860	9860	0
216	20231030	170100	3400823440	9860	9860	9860	9860	0
217	20231030	170000	3400823440	9860	9860	9860	9860	0
218	20231030	165900	3400823440	9860	9860	9860	9860	0
219	20231030	165800	3400823440	9860	9860	9860	9860	0
220	20231030	165700	3400823440	9860	9860	9860	9860	0
221	20231030	165600	3400823440	9860	9860	9860	9860	0
222	20231030	165500	3400823440	9860	9860	9860	9860	0
223	20231030	165400	3400823440	9860	9860	9860	9860	0
224	20231030	165300	3400823440	9860	9860	9860	9860	0
225	20231030	165200	3400823440	9860	9860	9860	9860	0
226	20231030	165100	3400823440	9860	9860	9860	9860	0
227	20231030	165000	3400823440	9860	9860	9860	9860	0
228	20231030	164900	3400823440	9860	9860	9860	9860	0
229	20231030	164800	3400823440	9860	9860	9860	9860	0
230	20231030	164700	3400823440	9860	9860	9860	9860	0
231	20231030	164600	3400823440	9860	9860	9860	9860	0
232	20231030	164500	3400823440	9860	9860	9860	9860	0
233	20231030	164400	3400823440	9860	9860	9860	9860	0
234	20231030	164300	3400823440	9860	9860	9860	9860	0
235	20231030	164200	3400823440	9860	9860	9860	9860	0
236	20231030	164100	3400823440	9860	9860	9860	9860	0
237	20231030	164000	3400823440	9860	9860	9860	9860	0
238	20231030	163900	3400823440	9860	9860	9860	9860	0
239	20231030	163800	3400823440	9860	9860	9860	9860	0
240	20231030	163700	3400823440	9860	9860	9860	9860	0
241	20231030	163600	3400823440	9860	9860	9860	9860	0
242	20231030	163500	3400823440	9860	9860	9860	9860	8219
243	20231030	163400	3400823440	9860	9860	9860	9860	0
244	20231030	163300	3400823440	9860	9860	9860	9860	0
245	20231030	163200	3400823440	9860	9860	9860	9860	0
246	20231030	163100	3400823440	9860	9860	9860	9860	0
247	20231030	163000	3400823440	9860	9860	9860	9860	0
248	20231030	162900	3400823440	9860	9860	9860	9860	0
249	20231030	162800	3400823440	9860	9860	9860	9860	0
250	20231030	162700	3400823440	9860	9860	9860	9860	0
251	20231030	162600	3400823440	9860	9860	9860	9860	0
252	20231030	162500	3400823440	9860	9860	9860	9860	0
253	20231030	162400	3400823440	9860	9860	9860	9860	0
254	20231030	162300	3400823440	9860	9860	9860	9860	0
255	20231030	162200	3400823440	9860	9860	9860	9860	0
256	20231030	162100	3400823440	9860	9860	9860	9860	0
257	20231030	162000	3400823440	9860	9860	9860	9860	0
258	20231030	161900	3400823440	9860	9860	9860	9860	0
259	20231030	161800	3400823440	9860	9860	9860	9860	0
260	20231030	161700	3400823440	9860	9860	9860	9860	0
261	20231030	161600	3400823440	9860	9860	9860	9860	0
262	20231030	161500	3400823440	9860	9860	9860	9860	0
263	20231030	161400	3400823440	9860	9860	9860	9860	0
264	20231030	161300	3400823440	9860	9860	9860	9860	0
265	20231030	161200	3400823440	9860	9860	9860	9860	0
266	20231030	161100	3400823440	9860	9860	9860	9860	0
267	20231030	161000	3400823440	9860	9860	9860	9860	0
268	20231030	160900	3400823440	9860	9860	9860	9860	0
269	20231030	160800	3400823440	9860	9860	9860	9860	0
270	20231030	160700	3400823440	9860	9860	9860	9860	0
271	20231030	160600	3400823440	9860	9860	9860	9860	0
272	20231030	160500	3400823440	9860	9860	9860	9860	8219
273	20231030	160400	3400823440	9860	9860	9860	9860	0
274	20231030	160300	3400823440	9860	9860	9860	9860	0
275	20231030	160200	3400823440	9860	9860	9860	9860	0
276	20231030	160100	3400823440	9860	9860	9860	9860	0
277	20231030	160000	3400823440	9860	9860	9860	9860	0
278	20231030	155900	3400823440	9860	9860	9860	9860	0
279	20231030	155800	3400823440	9860	9860	9860	9860	0
280	20231030	155700	3400823440	9860	9860	9860	9860	0
281	20231030	155600	3400823440	9860	9860	9860	9860	0
282	20231030	155500	3400823440	9860	9860	9860	9860	0
283	20231030	155400	3400823440	9860	9860	9860	9860	0
284	20231030	155300	3400823440	9860	9860	9860	9860	0
285	20231030	155200	3400823440	9860	9860	9860	9860	0
286	20231030	155100	3400823440	9860	9860	9860	9860	0
287	20231030	155000	3400823440	9860	9860	9860	9860	0
288	20231030	154900	3400823440	9860	9860	9860	9860	0
289	20231030	154800	3400823440	9860	9860	9860	9860	0
290	20231030	154700	3400823440	9860	9860	9860	9860	0
291	20231030	154600	3400823440	9860	9860	9860	9860	0
292	20231030	154500	3400823440	9860	9860	9860	9860	0
293	20231030	154400	3400823440	9860	9860	9860	9860	0
294	20231030	154300	3400823440	9860	9860	9860	9860	0
295	20231030	154200	3400823440	9860	9860	9860	9860	0
296	20231030	154100	3400823440	9860	9860	9860	9860	0
297	20231030	154000	3400823440	9860	9860	9860	9860	0
298	20231030	153900	3400823440	9860	9860	9860	9860	0
299	20231030	153800	3400823440	9860	9860	9860	9860	0
300	20231030	153700	3400823440	9860	9860	9860	9860	0
301	20231030	153600	3400823440	9860	9860	9860	9860	0
302	20231030	153500	3400823440	9860	9860	9860	9860	8219
303	20231030	153400	3400823440	9860	9860	9860	9860	0
304	20231030	153300	3400823440	9860	9860	9860	9860	0
305	20231030	153200	3400823440	9860	9860	9860	9860	0
306	20231030	153100	3400823440	9860	9860	9860	9860	0
307	20231030	153000	3400823440	9860	9860	9860	9860	8219
308	20231030	152900	3319784100	9800	9800	9800	9800	0
309	20231030	152800	3319784100	9800	9800	9800	9800	0
310	20231030	152700	3319784100	9800	9800	9800	9800	0
311	20231030	152600	3319784100	9800	9800	9800	9800	0
312	20231030	152500	3319784100	9800	9800	9800	9800	0
313	20231030	152400	3319784100	9800	9800	9800	9800	0
314	20231030	152300	3319784100	9800	9800	9800	9800	0
315	20231030	152200	3319784100	9800	9800	9800	9800	0
316	20231030	152100	3319784100	9800	9800	9800	9800	0
317	20231030	152000	3319784100	9800	9800	9800	9800	0
318	20231030	151900	3319784100	9800	9780	9800	9780	211
319	20231030	151800	3317717060	9800	9790	9800	9780	934
320	20231030	151700	3308564880	9780	9780	9780	9780	1908
321	20231030	151600	3289904640	9780	9780	9780	9780	125
322	20231030	151500	3288682140	9780	9780	9780	9780	111
323	20231030	151400	3287596560	9780	9770	9780	9760	1491
324	20231030	151300	3273038600	9760	9780	9780	9760	2182
325	20231030	151200	3251739260	9760	9760	9770	9760	275
326	20231030	151100	3249054510	9760	9790	9790	9760	355
327	20231030	151000	3245581720	9800	9800	9800	9790	1238
328	20231030	150900	3233452120	9830	9800	9830	9800	400
329	20231030	150800	3229529390	9800	9820	9820	9800	529
330	20231030	150700	3224339290	9820	9780	9820	9780	511
331	20231030	150600	3219334570	9770	9800	9800	9770	730
332	20231030	150500	3212189230	9810	9820	9820	9810	333
333	20231030	150400	3208920810	9820	9830	9830	9810	1127
334	20231030	150300	3197853060	9830	9830	9840	9830	369
335	20231030	150200	3194224730	9840	9850	9850	9840	739
336	20231030	150100	3186952830	9870	9850	9870	9850	683
337	20231030	150000	3180219700	9860	9880	9880	9860	137
338	20231030	145900	3178867140	9880	9870	9880	9870	262
339	20231030	145800	3176278600	9880	9860	9900	9860	1651
340	20231030	145700	3159970510	9860	9870	9870	9860	606
341	20231030	145600	3153991800	9890	9900	9900	9870	731
342	20231030	145500	3146765600	9900	9900	9900	9890	377
343	20231030	145400	3143036370	9900	9890	9900	9890	828
344	20231030	145300	3134841720	9890	9910	9910	9890	881
345	20231030	145200	3126120910	9910	9900	9910	9890	4730
346	20231030	145100	3079325000	9900	9900	9920	9900	1043
347	20231030	145000	3068996440	9900	9910	9910	9900	1270
348	20231030	144900	3056415440	9920	9920	9920	9910	459
349	20231030	144800	3051864160	9910	9900	9910	9870	1355
350	20231030	144700	3038456440	9900	9890	9900	9870	552
351	20231030	144600	3032997440	9880	9870	9900	9870	1612
352	20231030	144500	3017056270	9870	9870	9870	9860	556
353	20231030	144400	3011571180	9860	9850	9860	9850	240
354	20231030	144300	3009206720	9840	9840	9840	9840	10
355	20231030	144200	3009108320	9850	9850	9850	9840	1027
356	20231030	144100	2998999370	9850	9840	9850	9840	43
357	20231030	144000	2998575950	9850	9840	9850	9840	257
358	20231030	143900	2996046210	9850	9830	9850	9830	2033
359	20231030	143800	2976039320	9840	9840	9840	9840	0
360	20231030	143700	2976039320	9840	9830	9840	9830	97
361	20231030	143600	2975084850	9840	9840	9840	9840	19
362	20231030	143500	2974897890	9840	9840	9840	9840	288
363	20231030	143400	2972063970	9840	9840	9840	9830	597
364	20231030	143300	2966194490	9830	9830	9830	9830	525
365	20231030	143200	2961033740	9830	9810	9830	9810	317
366	20231030	143100	2957918670	9810	9830	9830	9810	4
367	20231030	143000	2957879410	9820	9820	9820	9820	135
368	20231030	142900	2956553710	9820	9830	9830	9820	948
369	20231030	142800	2947241550	9830	9830	9830	9830	115
370	20231030	142700	2946111100	9830	9820	9830	9820	763
371	20231030	142600	2938617540	9830	9840	9840	9830	786
372	20231030	142500	2930888060	9830	9830	9840	9830	215
373	20231030	142400	2928773660	9830	9830	9840	9830	131
374	20231030	142300	2927485920	9840	9830	9840	9820	410
375	20231030	142200	2923455520	9840	9830	9840	9830	422
376	20231030	142100	2919303710	9830	9830	9830	9830	130
377	20231030	142000	2918025810	9830	9830	9840	9830	573
378	20231030	141900	2912392190	9830	9830	9830	9830	291
379	20231030	141800	2909531660	9830	9830	9830	9830	135
380	20231030	141700	2908204610	9830	9830	9830	9830	96
381	20231030	141600	2907260930	9830	9830	9830	9830	189
382	20231030	141500	2905403060	9810	9820	9830	9810	336
383	20231030	141400	2902104110	9830	9830	9830	9830	100
384	20231030	141300	2901121110	9830	9840	9840	9830	510
385	20231030	141200	2896106050	9830	9830	9830	9830	1
386	20231030	141100	2896096220	9840	9830	9840	9830	293
387	20231030	141000	2893215110	9840	9830	9840	9830	98
388	20231030	140900	2892250820	9840	9830	9840	9830	217
389	20231030	140800	2890116710	9830	9830	9840	9830	509
390	20231030	140700	2885112220	9820	9820	9820	9800	333
391	20231030	140600	2881846430	9820	9820	9820	9800	1432
392	20231030	140500	2867800020	9830	9830	9830	9830	94
393	20231030	140400	2866876000	9830	9810	9830	9810	333
394	20231030	140300	2863607140	9810	9800	9810	9780	2539
395	20231030	140200	2838760390	9800	9800	9800	9800	102
396	20231030	140100	2837760790	9810	9810	9820	9800	176
397	20231030	140000	2836032720	9800	9810	9810	9800	799
398	20231030	135900	2828199770	9810	9830	9830	9810	1434
399	20231030	135800	2814123540	9830	9840	9840	9820	124
400	20231030	135700	2812904680	9840	9850	9850	9830	1806
401	20231030	135600	2795134970	9850	9860	9860	9850	1934
402	20231030	135500	2776075760	9870	9860	9870	9860	99
403	20231030	135400	2775099130	9880	9880	9880	9880	203
404	20231030	135300	2773093490	9880	9890	9890	9880	270
405	20231030	135200	2770423210	9890	9890	9890	9890	10
406	20231030	135100	2770324310	9890	9880	9890	9870	2116
407	20231030	135000	2749430570	9880	9890	9890	9880	257
408	20231030	134900	2746889520	9890	9890	9890	9890	98
409	20231030	134800	2745920300	9880	9880	9880	9880	94
410	20231030	134700	2744991580	9880	9880	9880	9880	175
411	20231030	134600	2743262580	9880	9880	9880	9880	134
412	20231030	134500	2741938660	9880	9880	9880	9880	4
413	20231030	134400	2741899140	9880	9890	9890	9880	484
414	20231030	134300	2737114370	9890	9890	9890	9890	129
415	20231030	134200	2735838560	9900	9900	9900	9890	496
416	20231030	134100	2730932160	9890	9890	9890	9890	741
417	20231030	134000	2723603670	9890	9890	9890	9880	211
418	20231030	133900	2721516890	9880	9880	9890	9880	891
419	20231030	133800	2712710840	9880	9880	9880	9880	343
420	20231030	133700	2709322000	9880	9880	9880	9870	529
421	20231030	133600	2704095680	9890	9880	9890	9880	251
422	20231030	133500	2701613720	9890	9890	9890	9890	1
423	20231030	133400	2701603830	9890	9880	9890	9880	268
424	20231030	133300	2698955070	9880	9890	9890	9880	48
425	20231030	133200	2698480640	9890	9890	9890	9880	474
426	20231030	133100	2693796290	9890	9890	9890	9890	578
427	20231030	133000	2688079870	9880	9880	9880	9880	110
428	20231030	132900	2686993070	9890	9890	9890	9880	420
429	20231030	132800	2682839370	9890	9880	9890	9880	120
430	20231030	132700	2681653580	9880	9880	9880	9880	251
431	20231030	132600	2679173700	9880	9880	9880	9880	502
432	20231030	132500	2674213940	9890	9890	9890	9890	106
433	20231030	132400	2673165600	9880	9880	9880	9880	321
434	20231030	132300	2669994120	9880	9870	9880	9870	25
435	20231030	132200	2669747130	9870	9870	9870	9870	445
436	20231030	132100	2665354980	9870	9870	9870	9870	179
437	20231030	132000	2663588250	9870	9870	9870	9860	303
438	20231030	131900	2660599660	9870	9870	9870	9870	114
439	20231030	131800	2659474480	9870	9870	9870	9870	180
440	20231030	131700	2657697880	9860	9870	9870	9860	503
441	20231030	131600	2652737400	9860	9870	9870	9860	19
442	20231030	131500	2652549970	9870	9870	9870	9870	398
443	20231030	131400	2648621710	9860	9860	9860	9860	59
444	20231030	131300	2648039970	9870	9860	9870	9860	104
445	20231030	131200	2647013590	9860	9870	9870	9860	98
446	20231030	131100	2646046430	9870	9870	9870	9870	182
447	20231030	131000	2644250090	9860	9860	9860	9860	77
448	20231030	130900	2643490870	9860	9870	9870	9860	511
449	20231030	130800	2638452370	9870	9870	9870	9870	313
450	20231030	130700	2635363060	9850	9870	9870	9850	2275
451	20231030	130600	2612929520	9870	9870	9870	9870	223
452	20231030	130500	2610728510	9880	9870	9880	9870	978
453	20231030	130400	2601072870	9870	9870	9870	9870	40
454	20231030	130300	2600678070	9870	9880	9880	9870	95
455	20231030	130200	2599739480	9880	9880	9880	9880	260
456	20231030	130100	2597170680	9870	9870	9870	9870	7
457	20231030	130000	2597101590	9870	9880	9880	9870	107
458	20231030	125900	2596044530	9870	9870	9870	9870	26
459	20231030	125800	2595787910	9880	9880	9890	9880	480
460	20231030	125700	2591044520	9880	9890	9890	9880	523
461	20231030	125600	2585872300	9890	9900	9900	9870	1198
462	20231030	125500	2574032670	9890	9880	9890	9880	336
463	20231030	125400	2570709720	9890	9890	9890	9890	4
464	20231030	125300	2570670160	9890	9890	9890	9890	89
465	20231030	125200	2569789950	9890	9890	9890	9890	198
466	20231030	125100	2567831730	9890	9890	9890	9860	4156
467	20231030	125000	2526805160	9890	9890	9890	9890	40
468	20231030	124900	2526409560	9890	9890	9890	9890	184
469	20231030	124800	2524589800	9880	9890	9890	9880	296
470	20231030	124700	2521664300	9890	9890	9890	9890	16
471	20231030	124600	2521506060	9890	9900	9900	9890	340
472	20231030	124500	2518142500	9900	9890	9900	9890	351
473	20231030	124400	2514668600	9900	9900	9900	9900	104
474	20231030	124300	2513639000	9900	9900	9900	9900	650
475	20231030	124200	2507204000	9900	9900	9900	9890	172
476	20231030	124100	2505501210	9900	9900	9900	9900	94
477	20231030	124000	2504570610	9900	9900	9900	9900	1
478	20231030	123900	2504560710	9890	9900	9900	9890	358
479	20231030	123800	2501016550	9900	9890	9900	9890	596
480	20231030	123700	2495121050	9900	9900	9900	9900	214
481	20231030	123600	2493002450	9910	9910	9910	9900	313
482	20231030	123500	2489900830	9910	9910	9910	9910	490
483	20231030	123400	2485044930	9920	9920	9920	9910	519
484	20231030	123300	2479898580	9920	9920	9920	9920	104
485	20231030	123200	2478866900	9910	9910	9910	9910	21
486	20231030	123100	2478658790	9910	9910	9910	9900	554
487	20231030	123000	2473172060	9910	9920	9920	9910	413
488	20231030	122900	2469078760	9910	9910	9910	9910	135
489	20231030	122800	2467740910	9900	9900	9910	9900	319
490	20231030	122700	2464581800	9910	9900	9910	9900	317
491	20231030	122600	2461442540	9910	9910	9910	9910	390
492	20231030	122500	2457577640	9910	9900	9910	9900	2469
493	20231030	122400	2433134020	9910	9900	9910	9900	291
494	20231030	122300	2430250220	9900	9900	9900	9900	1934
495	20231030	122200	2411103620	9900	9900	9900	9900	200
496	20231030	122100	2409123620	9900	9900	9900	9900	110
497	20231030	122000	2408034620	9900	9900	9910	9900	299
498	20231030	121900	2405074420	9890	9880	9890	9870	992
499	20231030	121800	2395266470	9860	9890	9890	9860	2009
500	20231030	121700	2375437570	9890	9880	9890	9880	538
501	20231030	121600	2370121250	9890	9900	9900	9890	2485
502	20231030	121500	2345541450	9890	9910	9910	9890	548
503	20231030	121400	2340114660	9910	9900	9910	9900	258
504	20231030	121300	2337559580	9900	9910	9910	9900	320
505	20231030	121200	2334388980	9910	9910	9910	9900	777
506	20231030	121100	2326689240	9910	9910	9910	9910	113
507	20231030	121000	2325569410	9920	9900	9940	9900	1433
508	20231030	120900	2311356950	9890	9900	9900	9890	314
509	20231030	120800	2308248370	9900	9900	9900	9900	115
510	20231030	120700	2307109870	9900	9880	9900	9880	1117
511	20231030	120600	2296063650	9880	9910	9910	9870	6550
512	20231030	120500	2231346610	9910	9930	9930	9910	273
513	20231030	120400	2228638130	9930	9940	9940	9930	354
514	20231030	120300	2225120380	9940	9940	9940	9940	173
515	20231030	120200	2223400760	9930	9960	9960	9930	857
516	20231030	120100	2214888820	9930	9980	9980	9930	1267
517	20231030	120000	2202282660	9980	9990	9990	9960	1592
518	20231030	115900	2186416100	9990	9930	10000	9930	13164
519	20231030	115800	2055266500	9930	9920	9930	9920	127
520	20231030	115700	2054005570	9920	9920	9920	9920	324
521	20231030	115600	2050791490	9920	9920	9920	9920	10
522	20231030	115500	2050692290	9930	9920	9930	9910	583
523	20231030	115400	2044908080	9920	9940	9940	9920	552
524	20231030	115300	2039424970	9930	9920	9930	9920	2690
525	20231030	115200	2012713540	9930	9930	9930	9900	1343
526	20231030	115100	1999395210	9930	9930	9930	9930	4
527	20231030	115000	1999355490	9930	9930	9930	9930	322
528	20231030	114900	1996158030	9930	9930	9930	9930	6
529	20231030	114800	1996098450	9930	9930	9930	9920	156
530	20231030	114700	1994550750	9930	9920	9930	9920	478
531	20231030	114600	1989804450	9930	9930	9930	9910	545
532	20231030	114500	1984399860	9930	9940	9940	9920	407
533	20231030	114400	1980357990	9930	9940	9940	9930	78
534	20231030	114300	1979583330	9920	9930	9940	9920	377
535	20231030	114200	1975838730	9930	9930	9930	9930	20
536	20231030	114100	1975640130	9930	9930	9930	9920	433
537	20231030	114000	1971341290	9930	9930	9930	9930	111
538	20231030	113900	1970239060	9920	9940	9940	9920	718
539	20231030	113800	1963114390	9940	9940	9940	9930	194
540	20231030	113700	1961186130	9940	9930	9940	9930	1276
541	20231030	113600	1948512810	9940	9940	9940	9930	1223
542	20231030	113500	1936360340	9940	9920	9950	9920	1453
543	20231030	113400	1921924450	9910	9930	9930	9900	895
544	20231030	113300	1913049460	9930	9930	9930	9930	392
545	20231030	113200	1909156900	9930	9930	9930	9920	1330
546	20231030	113100	1895950500	9940	9930	9950	9920	2216
547	20231030	113000	1873932200	9930	9930	9930	9930	240
548	20231030	112900	1871549000	9930	9920	9930	9920	584
549	20231030	112800	1865753330	9920	9920	9930	9920	2971
550	20231030	112700	1836266910	9920	9910	9920	9910	929
551	20231030	112600	1827051520	9910	9910	9920	9910	370
552	20231030	112500	1823381970	9920	9910	9920	9910	157
553	20231030	112400	1821824780	9900	9900	9920	9900	802
554	20231030	112300	1813879360	9900	9900	9900	9900	140
555	20231030	112200	1812493360	9890	9910	9920	9890	769
556	20231030	112100	1804874290	9920	9930	9940	9920	1642
557	20231030	112000	1788574350	9930	9940	9950	9920	2164
558	20231030	111900	1767065640	9930	9900	9940	9880	5183
559	20231030	111800	1715659680	9900	9880	9900	9870	4050
560	20231030	111700	1675636720	9880	9880	9880	9880	159
561	20231030	111600	1674065800	9880	9850	9880	9850	1212
562	20231030	111500	1662112730	9860	9810	9860	9810	5910
563	20231030	111400	1603964910	9810	9810	9810	9810	229
564	20231030	111300	1601718420	9810	9810	9810	9810	23
565	20231030	111200	1601492790	9810	9800	9810	9800	350
566	20231030	111100	1598062650	9800	9800	9800	9790	109
567	20231030	111000	1596994560	9780	9800	9800	9780	13
568	20231030	110900	1596867180	9780	9810	9810	9780	637
569	20231030	110800	1590623730	9810	9790	9810	9790	232
570	20231030	110700	1588351970	9800	9790	9800	9790	215
571	20231030	110600	1586246210	9820	9750	9820	9750	620
572	20231030	110500	1580186130	9750	9750	9750	9750	192
573	20231030	110400	1578314130	9750	9750	9750	9750	115
574	20231030	110300	1577192880	9750	9750	9750	9750	72
575	20231030	110200	1576490880	9750	9740	9750	9720	1117
576	20231030	110100	1565616430	9730	9740	9740	9730	158
577	20231030	110000	1564077520	9750	9750	9760	9750	245
578	20231030	105900	1561688660	9760	9750	9770	9750	324
579	20231030	105800	1558528050	9750	9760	9770	9750	384
580	20231030	105700	1554779940	9760	9760	9760	9760	180
581	20231030	105600	1553023140	9760	9770	9770	9760	571
582	20231030	105500	1547445530	9770	9800	9800	9770	2342
583	20231030	105400	1524545980	9810	9800	9820	9800	922
584	20231030	105300	1515508730	9790	9820	9820	9790	503
585	20231030	105200	1510578640	9820	9830	9830	9820	421
586	20231030	105100	1506442710	9840	9800	9860	9800	4964
587	20231030	105000	1457664430	9800	9820	9830	9800	1080
588	20231030	104900	1447071240	9820	9830	9830	9820	638
589	20231030	104800	1440799720	9850	9840	9860	9840	645
590	20231030	104700	1434451910	9860	9870	9870	9850	1455
591	20231030	104600	1420110720	9870	9840	9870	9840	2691
592	20231030	104500	1393593340	9850	9840	9850	9840	2289
593	20231030	104400	1371057670	9840	9810	9840	9810	4353
594	20231030	104300	1328312030	9810	9790	9810	9790	1108
595	20231030	104200	1317461220	9780	9790	9790	9780	229
596	20231030	104100	1315221410	9810	9810	9810	9810	0
597	20231030	104000	1315221410	9810	9770	9820	9760	12518
598	20231030	103900	1192641030	9770	9760	9770	9760	2080
599	20231030	103800	1172339460	9760	9770	9770	9760	292
600	20231030	103700	1169489310	9770	9770	9770	9770	994
601	20231030	103600	1159777930	9770	9790	9790	9770	607
602	20231030	103500	1153840900	9780	9770	9780	9770	1701
603	20231030	103400	1137207040	9770	9770	9780	9770	244
604	20231030	103300	1134821710	9760	9720	9760	9710	2771
605	20231030	103200	1107850780	9720	9700	9720	9700	1148
606	20231030	103100	1096693980	9700	9680	9700	9680	408
607	20231030	103000	1092740820	9670	9660	9670	9660	403
608	20231030	102900	1088846030	9650	9650	9650	9650	748
609	20231030	102800	1081627830	9650	9630	9650	9630	2693
610	20231030	102700	1055672000	9600	9590	9600	9590	1980
611	20231030	102600	1036683700	9570	9540	9570	9540	5895
612	20231030	102500	980385080	9550	9540	9550	9540	282
613	20231030	102400	977693610	9540	9540	9540	9540	0
614	20231030	102300	977693610	9540	9540	9540	9540	82
615	20231030	102200	976911330	9530	9590	9590	9530	1912
616	20231030	102100	958626870	9590	9550	9590	9550	438
617	20231030	102000	954439320	9550	9550	9550	9530	284
618	20231030	101900	951732180	9530	9550	9550	9530	966
619	20231030	101800	942509310	9550	9570	9570	9550	287
620	20231030	101700	939765330	9560	9560	9560	9560	1068
621	20231030	101600	929555250	9560	9580	9580	9560	323
622	20231030	101500	926467190	9580	9580	9580	9580	466
623	20231030	101400	922002910	9580	9590	9590	9580	606
624	20231030	101300	916191740	9590	9620	9660	9590	369
625	20231030	101200	912642220	9620	9590	9620	9590	95
626	20231030	101100	911730350	9590	9560	9590	9560	686
627	20231030	101000	905162140	9570	9580	9580	9570	41
628	20231030	100900	904769400	9580	9580	9580	9580	0
629	20231030	100800	904769400	9580	9590	9590	9580	43
630	20231030	100700	904357440	9590	9580	9590	9580	90
631	20231030	100600	903494810	9580	9580	9580	9580	82
632	20231030	100500	902709250	9560	9590	9590	9550	972
633	20231030	100400	893409340	9590	9590	9590	9590	733
634	20231030	100300	886379870	9590	9600	9620	9590	497
635	20231030	100200	881606180	9610	9630	9630	9600	1663
636	20231030	100100	865634140	9640	9640	9640	9630	94
637	20231030	100000	864728570	9630	9670	9670	9630	2291
638	20231030	095900	842614150	9680	9700	9700	9680	542
639	20231030	095800	837365230	9700	9720	9720	9700	191
640	20231030	095700	835511090	9720	9720	9720	9720	0
641	20231030	095600	835511090	9720	9700	9720	9700	815
642	20231030	095500	827593300	9700	9700	9710	9690	630
643	20231030	095400	821483090	9710	9720	9720	9710	742
644	20231030	095300	814274080	9720	9730	9730	9720	584
645	20231030	095200	808596420	9730	9770	9770	9730	1075
646	20231030	095100	798118170	9770	9780	9790	9770	524
647	20231030	095000	792993600	9770	9750	9780	9750	5004
648	20231030	094900	744111050	9760	9740	9760	9740	346
649	20231030	094800	740738070	9740	9740	9750	9740	362
650	20231030	094700	737212130	9730	9720	9730	9720	454
651	20231030	094600	732798170	9710	9690	9710	9690	1348
652	20231030	094500	719732400	9680	9670	9680	9670	387
653	20231030	094400	715988630	9690	9690	9690	9690	1
654	20231030	094300	715978940	9690	9680	9690	9680	127
655	20231030	094200	714748340	9680	9700	9700	9670	717
656	20231030	094100	707803610	9700	9720	9720	9700	992
657	20231030	094000	698174250	9720	9720	9730	9720	26
658	20231030	093900	697921340	9710	9730	9730	9710	59
659	20231030	093800	697347670	9710	9700	9720	9700	1054
660	20231030	093700	687117200	9700	9710	9720	9700	207
661	20231030	093600	685106490	9720	9720	9730	9710	1047
662	20231030	093500	674931000	9720	9760	9760	9710	1705
663	20231030	093400	658364340	9770	9770	9770	9770	80
664	20231030	093300	657582740	9770	9740	9780	9740	972
665	20231030	093200	648098640	9780	9760	9790	9740	3293
666	20231030	093100	615898500	9780	9770	9780	9770	251
667	20231030	093000	613444170	9780	9780	9780	9770	84
668	20231030	092900	612622890	9780	9700	9780	9700	1292
669	20231030	092800	600048140	9710	9710	9710	9710	114
670	20231030	092700	598941200	9710	9700	9710	9700	482
671	20231030	092600	594264630	9700	9720	9720	9690	1926
672	20231030	092500	575566480	9720	9740	9750	9720	1601
673	20231030	092400	559963470	9750	9780	9780	9730	2700
674	20231030	092300	533645280	9780	9790	9790	9750	2004
675	20231030	092200	514064180	9800	9760	9800	9760	2914
676	20231030	092100	485566830	9760	9740	9760	9700	4892
677	20231030	092000	437910150	9730	9740	9750	9710	1362
678	20231030	091900	424646400	9720	9760	9760	9700	2309
679	20231030	091800	402176310	9760	9720	9760	9640	4856
680	20231030	091700	354954650	9720	9610	9740	9610	5098
681	20231030	091600	305509330	9590	9650	9710	9550	8262
682	20231030	091500	225604980	9650	9570	9650	9540	3639
683	20231030	091400	190692110	9560	9460	9570	9440	6328
684	20231030	091300	130563510	9460	9360	9460	9360	7718
685	20231030	091200	58094880	9360	9340	9360	9310	624
686	20231030	091100	52263440	9300	9280	9300	9280	56
687	20231030	091000	51743010	9270	9280	9300	9260	709
688	20231030	090900	45173500	9280	9280	9290	9270	125
689	20231030	090800	44013460	9280	9290	9300	9280	283
690	20231030	090700	41385350	9290	9290	9290	9290	273
691	20231030	090600	38849180	9280	9280	9280	9280	0
692	20231030	090500	38849180	9280	9260	9280	9260	215
693	20231030	090400	36854600	9260	9270	9280	9250	2231
694	20231030	090300	16180100	9280	9300	9320	9280	262
695	20231030	090200	13747090	9350	9310	9350	9270	607
696	20231030	090100	8090990	9310	9290	9310	9290	200
697	20231030	090000	6231730	9260	9260	9320	9260	672