KissMeData/289220/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205800	220445260	9210	9210	9210	9210	772
3	20231030	205700	220445260	9210	9210	9210	9210	0
4	20231030	205600	220445260	9210	9210	9210	9210	0
5	20231030	205500	220445260	9210	9210	9210	9210	0
6	20231030	205400	220445260	9210	9210	9210	9210	0
7	20231030	205300	220445260	9210	9210	9210	9210	0
8	20231030	205200	220445260	9210	9210	9210	9210	0
9	20231030	205100	220445260	9210	9210	9210	9210	0
10	20231030	205000	220445260	9210	9210	9210	9210	0
11	20231030	204900	220445260	9210	9210	9210	9210	0
12	20231030	204800	220445260	9210	9210	9210	9210	0
13	20231030	204700	220445260	9210	9210	9210	9210	0
14	20231030	204600	220445260	9210	9210	9210	9210	0
15	20231030	204500	220445260	9210	9210	9210	9210	0
16	20231030	204400	220445260	9210	9210	9210	9210	0
17	20231030	204300	220445260	9210	9210	9210	9210	0
18	20231030	204200	220445260	9210	9210	9210	9210	0
19	20231030	204100	220445260	9210	9210	9210	9210	0
20	20231030	204000	220445260	9210	9210	9210	9210	0
21	20231030	203900	220445260	9210	9210	9210	9210	0
22	20231030	203800	220445260	9210	9210	9210	9210	0
23	20231030	203700	220445260	9210	9210	9210	9210	0
24	20231030	203600	220445260	9210	9210	9210	9210	0
25	20231030	203500	220445260	9210	9210	9210	9210	0
26	20231030	203400	220445260	9210	9210	9210	9210	0
27	20231030	203300	220445260	9210	9210	9210	9210	0
28	20231030	203200	220445260	9210	9210	9210	9210	0
29	20231030	203100	220445260	9210	9210	9210	9210	0
30	20231030	203000	220445260	9210	9210	9210	9210	0
31	20231030	202900	220445260	9210	9210	9210	9210	0
32	20231030	202800	220445260	9210	9210	9210	9210	772
33	20231030	202700	220445260	9210	9210	9210	9210	0
34	20231030	202600	220445260	9210	9210	9210	9210	0
35	20231030	202500	220445260	9210	9210	9210	9210	0
36	20231030	202400	220445260	9210	9210	9210	9210	0
37	20231030	202300	220445260	9210	9210	9210	9210	0
38	20231030	202200	220445260	9210	9210	9210	9210	0
39	20231030	202100	220445260	9210	9210	9210	9210	0
40	20231030	202000	220445260	9210	9210	9210	9210	0
41	20231030	201900	220445260	9210	9210	9210	9210	0
42	20231030	201800	220445260	9210	9210	9210	9210	0
43	20231030	201700	220445260	9210	9210	9210	9210	0
44	20231030	201600	220445260	9210	9210	9210	9210	0
45	20231030	201500	220445260	9210	9210	9210	9210	0
46	20231030	201400	220445260	9210	9210	9210	9210	0
47	20231030	201300	220445260	9210	9210	9210	9210	0
48	20231030	201200	220445260	9210	9210	9210	9210	0
49	20231030	201100	220445260	9210	9210	9210	9210	0
50	20231030	201000	220445260	9210	9210	9210	9210	0
51	20231030	200900	220445260	9210	9210	9210	9210	0
52	20231030	200800	220445260	9210	9210	9210	9210	0
53	20231030	200700	220445260	9210	9210	9210	9210	0
54	20231030	200600	220445260	9210	9210	9210	9210	0
55	20231030	200500	220445260	9210	9210	9210	9210	0
56	20231030	200400	220445260	9210	9210	9210	9210	0
57	20231030	200300	220445260	9210	9210	9210	9210	0
58	20231030	200200	220445260	9210	9210	9210	9210	0
59	20231030	200100	220445260	9210	9210	9210	9210	0
60	20231030	200000	220445260	9210	9210	9210	9210	0
61	20231030	195900	220445260	9210	9210	9210	9210	0
62	20231030	195800	220445260	9210	9210	9210	9210	772
63	20231030	195700	220445260	9210	9210	9210	9210	0
64	20231030	195600	220445260	9210	9210	9210	9210	0
65	20231030	195500	220445260	9210	9210	9210	9210	0
66	20231030	195400	220445260	9210	9210	9210	9210	0
67	20231030	195300	220445260	9210	9210	9210	9210	0
68	20231030	195200	220445260	9210	9210	9210	9210	0
69	20231030	195100	220445260	9210	9210	9210	9210	0
70	20231030	195000	220445260	9210	9210	9210	9210	0
71	20231030	194900	220445260	9210	9210	9210	9210	0
72	20231030	194800	220445260	9210	9210	9210	9210	0
73	20231030	194700	220445260	9210	9210	9210	9210	0
74	20231030	194600	220445260	9210	9210	9210	9210	0
75	20231030	194500	220445260	9210	9210	9210	9210	0
76	20231030	194400	220445260	9210	9210	9210	9210	0
77	20231030	194300	220445260	9210	9210	9210	9210	0
78	20231030	194200	220445260	9210	9210	9210	9210	0
79	20231030	194100	220445260	9210	9210	9210	9210	0
80	20231030	194000	220445260	9210	9210	9210	9210	0
81	20231030	193900	220445260	9210	9210	9210	9210	0
82	20231030	193800	220445260	9210	9210	9210	9210	0
83	20231030	193700	220445260	9210	9210	9210	9210	0
84	20231030	193600	220445260	9210	9210	9210	9210	0
85	20231030	193500	220445260	9210	9210	9210	9210	0
86	20231030	193400	220445260	9210	9210	9210	9210	0
87	20231030	193300	220445260	9210	9210	9210	9210	0
88	20231030	193200	220445260	9210	9210	9210	9210	0
89	20231030	193100	220445260	9210	9210	9210	9210	0
90	20231030	193000	220445260	9210	9210	9210	9210	0
91	20231030	192900	220445260	9210	9210	9210	9210	0
92	20231030	192800	220445260	9210	9210	9210	9210	772
93	20231030	192700	220445260	9210	9210	9210	9210	0
94	20231030	192600	220445260	9210	9210	9210	9210	0
95	20231030	192500	220445260	9210	9210	9210	9210	0
96	20231030	192400	220445260	9210	9210	9210	9210	0
97	20231030	192300	220445260	9210	9210	9210	9210	0
98	20231030	192200	220445260	9210	9210	9210	9210	0
99	20231030	192100	220445260	9210	9210	9210	9210	0
100	20231030	192000	220445260	9210	9210	9210	9210	0
101	20231030	191900	220445260	9210	9210	9210	9210	0
102	20231030	191800	220445260	9210	9210	9210	9210	0
103	20231030	191700	220445260	9210	9210	9210	9210	0
104	20231030	191600	220445260	9210	9210	9210	9210	0
105	20231030	191500	220445260	9210	9210	9210	9210	0
106	20231030	191400	220445260	9210	9210	9210	9210	0
107	20231030	191300	220445260	9210	9210	9210	9210	0
108	20231030	191200	220445260	9210	9210	9210	9210	0
109	20231030	191100	220445260	9210	9210	9210	9210	0
110	20231030	191000	220445260	9210	9210	9210	9210	0
111	20231030	190900	220445260	9210	9210	9210	9210	0
112	20231030	190800	220445260	9210	9210	9210	9210	0
113	20231030	190700	220445260	9210	9210	9210	9210	0
114	20231030	190600	220445260	9210	9210	9210	9210	0
115	20231030	190500	220445260	9210	9210	9210	9210	0
116	20231030	190400	220445260	9210	9210	9210	9210	0
117	20231030	190300	220445260	9210	9210	9210	9210	0
118	20231030	190200	220445260	9210	9210	9210	9210	0
119	20231030	190100	220445260	9210	9210	9210	9210	0
120	20231030	190000	220445260	9210	9210	9210	9210	0
121	20231030	185900	220445260	9210	9210	9210	9210	0
122	20231030	185800	220445260	9210	9210	9210	9210	772
123	20231030	185700	220445260	9210	9210	9210	9210	0
124	20231030	185600	220445260	9210	9210	9210	9210	0
125	20231030	185500	220445260	9210	9210	9210	9210	0
126	20231030	185400	220445260	9210	9210	9210	9210	0
127	20231030	185300	220445260	9210	9210	9210	9210	0
128	20231030	185200	220445260	9210	9210	9210	9210	0
129	20231030	185100	220445260	9210	9210	9210	9210	0
130	20231030	185000	220445260	9210	9210	9210	9210	0
131	20231030	184900	220445260	9210	9210	9210	9210	0
132	20231030	184800	220445260	9210	9210	9210	9210	0
133	20231030	184700	220445260	9210	9210	9210	9210	0
134	20231030	184600	220445260	9210	9210	9210	9210	0
135	20231030	184500	220445260	9210	9210	9210	9210	0
136	20231030	184400	220445260	9210	9210	9210	9210	0
137	20231030	184300	220445260	9210	9210	9210	9210	0
138	20231030	184200	220445260	9210	9210	9210	9210	0
139	20231030	184100	220445260	9210	9210	9210	9210	0
140	20231030	184000	220445260	9210	9210	9210	9210	0
141	20231030	183900	220445260	9210	9210	9210	9210	0
142	20231030	183800	220445260	9210	9210	9210	9210	0
143	20231030	183700	220445260	9210	9210	9210	9210	0
144	20231030	183600	220445260	9210	9210	9210	9210	0
145	20231030	183500	220445260	9210	9210	9210	9210	0
146	20231030	183400	220445260	9210	9210	9210	9210	0
147	20231030	183300	220445260	9210	9210	9210	9210	0
148	20231030	183200	220445260	9210	9210	9210	9210	0
149	20231030	183100	220445260	9210	9210	9210	9210	0
150	20231030	183000	220445260	9210	9210	9210	9210	0
151	20231030	182900	220445260	9210	9210	9210	9210	0
152	20231030	182800	220445260	9210	9210	9210	9210	772
153	20231030	182700	220445260	9210	9210	9210	9210	0
154	20231030	182600	220445260	9210	9210	9210	9210	0
155	20231030	182500	220445260	9210	9210	9210	9210	0
156	20231030	182400	220445260	9210	9210	9210	9210	0
157	20231030	182300	220445260	9210	9210	9210	9210	0
158	20231030	182200	220445260	9210	9210	9210	9210	0
159	20231030	182100	220445260	9210	9210	9210	9210	0
160	20231030	182000	220445260	9210	9210	9210	9210	0
161	20231030	181900	220445260	9210	9210	9210	9210	0
162	20231030	181800	220445260	9210	9210	9210	9210	0
163	20231030	181700	220445260	9210	9210	9210	9210	0
164	20231030	181600	220445260	9210	9210	9210	9210	0
165	20231030	181500	220445260	9210	9210	9210	9210	0
166	20231030	181400	220445260	9210	9210	9210	9210	0
167	20231030	181300	220445260	9210	9210	9210	9210	0
168	20231030	181200	220445260	9210	9210	9210	9210	0
169	20231030	181100	220445260	9210	9210	9210	9210	0
170	20231030	181000	220445260	9210	9210	9210	9210	0
171	20231030	180900	220445260	9210	9210	9210	9210	0
172	20231030	180800	220445260	9210	9210	9210	9210	0
173	20231030	180700	220445260	9210	9210	9210	9210	0
174	20231030	180600	220445260	9210	9210	9210	9210	0
175	20231030	180500	220445260	9210	9210	9210	9210	0
176	20231030	180400	220445260	9210	9210	9210	9210	0
177	20231030	180300	220445260	9210	9210	9210	9210	0
178	20231030	180200	220445260	9210	9210	9210	9210	0
179	20231030	180100	220445260	9210	9210	9210	9210	0
180	20231030	180000	220445260	9210	9210	9210	9210	0
181	20231030	175900	220445260	9210	9210	9210	9210	0
182	20231030	175800	220445260	9210	9210	9210	9210	772
183	20231030	175700	220445260	9210	9210	9210	9210	0
184	20231030	175600	220445260	9210	9210	9210	9210	0
185	20231030	175500	220445260	9210	9210	9210	9210	0
186	20231030	175400	220445260	9210	9210	9210	9210	0
187	20231030	175300	220445260	9210	9210	9210	9210	0
188	20231030	175200	220445260	9210	9210	9210	9210	0
189	20231030	175100	220445260	9210	9210	9210	9210	0
190	20231030	175000	220445260	9210	9210	9210	9210	0
191	20231030	174900	220445260	9210	9210	9210	9210	0
192	20231030	174800	220445260	9210	9210	9210	9210	0
193	20231030	174700	220445260	9210	9210	9210	9210	0
194	20231030	174600	220445260	9210	9210	9210	9210	0
195	20231030	174500	220445260	9210	9210	9210	9210	0
196	20231030	174400	220445260	9210	9210	9210	9210	0
197	20231030	174300	220445260	9210	9210	9210	9210	0
198	20231030	174200	220445260	9210	9210	9210	9210	0
199	20231030	174100	220445260	9210	9210	9210	9210	0
200	20231030	174000	220445260	9210	9210	9210	9210	0
201	20231030	173900	220445260	9210	9210	9210	9210	0
202	20231030	173800	220445260	9210	9210	9210	9210	0
203	20231030	173700	220445260	9210	9210	9210	9210	0
204	20231030	173600	220445260	9210	9210	9210	9210	0
205	20231030	173500	220445260	9210	9210	9210	9210	0
206	20231030	173400	220445260	9210	9210	9210	9210	0
207	20231030	173300	220445260	9210	9210	9210	9210	0
208	20231030	173200	220445260	9210	9210	9210	9210	0
209	20231030	173100	220445260	9210	9210	9210	9210	0
210	20231030	173000	220445260	9210	9210	9210	9210	0
211	20231030	172900	220445260	9210	9210	9210	9210	0
212	20231030	172800	220445260	9210	9210	9210	9210	772
213	20231030	172700	220445260	9210	9210	9210	9210	0
214	20231030	172600	220445260	9210	9210	9210	9210	0
215	20231030	172500	220445260	9210	9210	9210	9210	0
216	20231030	172400	220445260	9210	9210	9210	9210	0
217	20231030	172300	220445260	9210	9210	9210	9210	0
218	20231030	172200	220445260	9210	9210	9210	9210	0
219	20231030	172100	220445260	9210	9210	9210	9210	0
220	20231030	172000	220445260	9210	9210	9210	9210	0
221	20231030	171900	220445260	9210	9210	9210	9210	0
222	20231030	171800	220445260	9210	9210	9210	9210	0
223	20231030	171700	220445260	9210	9210	9210	9210	0
224	20231030	171600	220445260	9210	9210	9210	9210	0
225	20231030	171500	220445260	9210	9210	9210	9210	0
226	20231030	171400	220445260	9210	9210	9210	9210	0
227	20231030	171300	220445260	9210	9210	9210	9210	0
228	20231030	171200	220445260	9210	9210	9210	9210	0
229	20231030	171100	220445260	9210	9210	9210	9210	0
230	20231030	171000	220445260	9210	9210	9210	9210	0
231	20231030	170900	220445260	9210	9210	9210	9210	0
232	20231030	170800	220445260	9210	9210	9210	9210	0
233	20231030	170700	220445260	9210	9210	9210	9210	0
234	20231030	170600	220445260	9210	9210	9210	9210	0
235	20231030	170500	220445260	9210	9210	9210	9210	0
236	20231030	170400	220445260	9210	9210	9210	9210	0
237	20231030	170300	220445260	9210	9210	9210	9210	0
238	20231030	170200	220445260	9210	9210	9210	9210	0
239	20231030	170100	220445260	9210	9210	9210	9210	0
240	20231030	170000	220445260	9210	9210	9210	9210	0
241	20231030	165900	220445260	9210	9210	9210	9210	0
242	20231030	165800	220445260	9210	9210	9210	9210	772
243	20231030	165700	220445260	9210	9210	9210	9210	0
244	20231030	165600	220445260	9210	9210	9210	9210	0
245	20231030	165500	220445260	9210	9210	9210	9210	0
246	20231030	165400	220445260	9210	9210	9210	9210	0
247	20231030	165300	220445260	9210	9210	9210	9210	0
248	20231030	165200	220445260	9210	9210	9210	9210	0
249	20231030	165100	220445260	9210	9210	9210	9210	0
250	20231030	165000	220445260	9210	9210	9210	9210	0
251	20231030	164900	220445260	9210	9210	9210	9210	0
252	20231030	164800	220445260	9210	9210	9210	9210	0
253	20231030	164700	220445260	9210	9210	9210	9210	0
254	20231030	164600	220445260	9210	9210	9210	9210	0
255	20231030	164500	220445260	9210	9210	9210	9210	0
256	20231030	164400	220445260	9210	9210	9210	9210	0
257	20231030	164300	220445260	9210	9210	9210	9210	0
258	20231030	164200	220445260	9210	9210	9210	9210	0
259	20231030	164100	220445260	9210	9210	9210	9210	0
260	20231030	164000	220445260	9210	9210	9210	9210	0
261	20231030	163900	220445260	9210	9210	9210	9210	0
262	20231030	163800	220445260	9210	9210	9210	9210	0
263	20231030	163700	220445260	9210	9210	9210	9210	0
264	20231030	163600	220445260	9210	9210	9210	9210	0
265	20231030	163500	220445260	9210	9210	9210	9210	0
266	20231030	163400	220445260	9210	9210	9210	9210	0
267	20231030	163300	220445260	9210	9210	9210	9210	0
268	20231030	163200	220445260	9210	9210	9210	9210	0
269	20231030	163100	220445260	9210	9210	9210	9210	0
270	20231030	163000	220445260	9210	9210	9210	9210	0
271	20231030	162900	220445260	9210	9210	9210	9210	0
272	20231030	162800	220445260	9210	9210	9210	9210	772
273	20231030	162700	220445260	9210	9210	9210	9210	0
274	20231030	162600	220445260	9210	9210	9210	9210	0
275	20231030	162500	220445260	9210	9210	9210	9210	0
276	20231030	162400	220445260	9210	9210	9210	9210	0
277	20231030	162300	220445260	9210	9210	9210	9210	0
278	20231030	162200	220445260	9210	9210	9210	9210	0
279	20231030	162100	220445260	9210	9210	9210	9210	0
280	20231030	162000	220445260	9210	9210	9210	9210	0
281	20231030	161900	220445260	9210	9210	9210	9210	0
282	20231030	161800	220445260	9210	9210	9210	9210	0
283	20231030	161700	220445260	9210	9210	9210	9210	0
284	20231030	161600	220445260	9210	9210	9210	9210	0
285	20231030	161500	220445260	9210	9210	9210	9210	0
286	20231030	161400	220445260	9210	9210	9210	9210	0
287	20231030	161300	220445260	9210	9210	9210	9210	0
288	20231030	161200	220445260	9210	9210	9210	9210	0
289	20231030	161100	220445260	9210	9210	9210	9210	0
290	20231030	161000	220445260	9210	9210	9210	9210	0
291	20231030	160900	220445260	9210	9210	9210	9210	0
292	20231030	160800	220445260	9210	9210	9210	9210	0
293	20231030	160700	220445260	9210	9210	9210	9210	0
294	20231030	160600	220445260	9210	9210	9210	9210	0
295	20231030	160500	220445260	9210	9210	9210	9210	0
296	20231030	160400	220445260	9210	9210	9210	9210	0
297	20231030	160300	220445260	9210	9210	9210	9210	0
298	20231030	160200	220445260	9210	9210	9210	9210	0
299	20231030	160100	220445260	9210	9210	9210	9210	0
300	20231030	160000	220445260	9210	9210	9210	9210	0
301	20231030	155900	220445260	9210	9210	9210	9210	0
302	20231030	155800	220445260	9210	9210	9210	9210	772
303	20231030	155700	220445260	9210	9210	9210	9210	0
304	20231030	155600	220445260	9210	9210	9210	9210	0
305	20231030	155500	220445260	9210	9210	9210	9210	0
306	20231030	155400	220445260	9210	9210	9210	9210	0
307	20231030	155300	220445260	9210	9210	9210	9210	0
308	20231030	155200	220445260	9210	9210	9210	9210	0
309	20231030	155100	220445260	9210	9210	9210	9210	0
310	20231030	155000	220445260	9210	9210	9210	9210	0
311	20231030	154900	220445260	9210	9210	9210	9210	0
312	20231030	154800	220445260	9210	9210	9210	9210	0
313	20231030	154700	220445260	9210	9210	9210	9210	0
314	20231030	154600	220445260	9210	9210	9210	9210	0
315	20231030	154500	220445260	9210	9210	9210	9210	0
316	20231030	154400	220445260	9210	9210	9210	9210	0
317	20231030	154300	220445260	9210	9210	9210	9210	0
318	20231030	154200	220445260	9210	9210	9210	9210	0
319	20231030	154100	220445260	9210	9210	9210	9210	0
320	20231030	154000	220445260	9210	9210	9210	9210	0
321	20231030	153900	220445260	9210	9210	9210	9210	0
322	20231030	153800	220445260	9210	9210	9210	9210	0
323	20231030	153700	220445260	9210	9210	9210	9210	0
324	20231030	153600	220445260	9210	9210	9210	9210	0
325	20231030	153500	220445260	9210	9210	9210	9210	0
326	20231030	153400	220445260	9210	9210	9210	9210	0
327	20231030	153300	220445260	9210	9210	9210	9210	0
328	20231030	153200	220445260	9210	9210	9210	9210	0
329	20231030	153100	220445260	9210	9210	9210	9210	0
330	20231030	153000	220445260	9210	9210	9210	9210	772
331	20231030	152900	213335140	9210	9210	9210	9210	0
332	20231030	152800	213335140	9210	9210	9210	9210	0
333	20231030	152700	213335140	9210	9210	9210	9210	0
334	20231030	152600	213335140	9210	9210	9210	9210	0
335	20231030	152500	213335140	9210	9210	9210	9210	0
336	20231030	152400	213335140	9210	9210	9210	9210	0
337	20231030	152300	213335140	9210	9210	9210	9210	0
338	20231030	152200	213335140	9210	9210	9210	9210	0
339	20231030	152100	213335140	9210	9210	9210	9210	0
340	20231030	152000	213335140	9210	9210	9210	9210	0
341	20231030	151900	213335140	9210	9200	9210	9170	72
342	20231030	151800	212673740	9200	9200	9200	9200	0
343	20231030	151700	212673740	9200	9200	9200	9200	59
344	20231030	151600	212130940	9200	9200	9200	9200	27
345	20231030	151500	211882540	9160	9160	9160	9160	4
346	20231030	151400	211845900	9160	9160	9160	9160	0
347	20231030	151300	211845900	9160	9160	9160	9160	0
348	20231030	151200	211845900	9160	9160	9160	9160	100
349	20231030	151100	210929900	9200	9200	9200	9200	30
350	20231030	151000	210653900	9170	9160	9170	9160	11
351	20231030	150900	210553040	9160	9160	9160	9160	0
352	20231030	150800	210553040	9160	9160	9160	9160	0
353	20231030	150700	210553040	9160	9160	9160	9160	0
354	20231030	150600	210553040	9160	9160	9160	9160	0
355	20231030	150500	210553040	9160	9160	9160	9160	0
356	20231030	150400	210553040	9160	9160	9160	9160	0
357	20231030	150300	210553040	9160	9160	9160	9160	0
358	20231030	150200	210553040	9160	9160	9160	9160	0
359	20231030	150100	210553040	9160	9160	9160	9160	3
360	20231030	150000	210525560	9160	9160	9160	9160	2
361	20231030	145900	210507240	9150	9150	9150	9150	0
362	20231030	145800	210507240	9150	9160	9160	9150	547
363	20231030	145700	205502150	9150	9170	9170	9150	300
364	20231030	145600	202753360	9160	9160	9160	9160	0
365	20231030	145500	202753360	9160	9160	9160	9160	47
366	20231030	145400	202322840	9160	9160	9160	9160	0
367	20231030	145300	202322840	9160	9160	9160	9160	0
368	20231030	145200	202322840	9160	9180	9180	9150	54
369	20231030	145100	201828400	9150	9150	9150	9150	0
370	20231030	145000	201828400	9150	9150	9150	9150	0
371	20231030	144900	201828400	9150	9150	9150	9150	0
372	20231030	144800	201828400	9150	9150	9150	9150	1
373	20231030	144700	201819250	9150	9150	9150	9150	0
374	20231030	144600	201819250	9150	9150	9150	9150	0
375	20231030	144500	201819250	9150	9200	9200	9150	500
376	20231030	144400	197235150	9200	9200	9200	9200	10
377	20231030	144300	197143150	9210	9210	9210	9210	47
378	20231030	144200	196710280	9230	9230	9230	9230	0
379	20231030	144100	196710280	9230	9230	9230	9230	0
380	20231030	144000	196710280	9230	9230	9230	9230	0
381	20231030	143900	196710280	9230	9230	9230	9230	0
382	20231030	143800	196710280	9230	9230	9230	9230	0
383	20231030	143700	196710280	9230	9230	9230	9230	20
384	20231030	143600	196525680	9200	9200	9200	9200	0
385	20231030	143500	196525680	9200	9200	9200	9200	0
386	20231030	143400	196525680	9200	9200	9200	9200	317
387	20231030	143300	193609280	9200	9190	9200	9190	310
388	20231030	143200	190757490	9170	9170	9170	9170	0
389	20231030	143100	190757490	9170	9170	9170	9170	0
390	20231030	143000	190757490	9170	9170	9170	9170	0
391	20231030	142900	190757490	9170	9170	9170	9170	0
392	20231030	142800	190757490	9170	9170	9170	9170	0
393	20231030	142700	190757490	9170	9170	9170	9170	30
394	20231030	142600	190482390	9170	9160	9170	9160	249
395	20231030	142500	188199850	9150	9150	9150	9150	0
396	20231030	142400	188199850	9150	9150	9150	9150	0
397	20231030	142300	188199850	9150	9150	9150	9150	0
398	20231030	142200	188199850	9150	9150	9150	9150	0
399	20231030	142100	188199850	9150	9150	9150	9150	0
400	20231030	142000	188199850	9150	9150	9150	9150	0
401	20231030	141900	188199850	9150	9150	9150	9150	0
402	20231030	141800	188199850	9150	9150	9150	9150	1
403	20231030	141700	188190700	9150	9150	9150	9150	5
404	20231030	141600	188144950	9150	9150	9150	9150	0
405	20231030	141500	188144950	9150	9150	9150	9150	8
406	20231030	141400	188071750	9150	9150	9150	9150	269
407	20231030	141300	185610400	9160	9160	9160	9160	4
408	20231030	141200	185573760	9160	9160	9160	9160	0
409	20231030	141100	185573760	9160	9160	9160	9160	57
410	20231030	141000	185051640	9170	9170	9170	9170	0
411	20231030	140900	185051640	9170	9170	9170	9170	6
412	20231030	140800	184996620	9200	9200	9200	9200	0
413	20231030	140700	184996620	9200	9200	9200	9200	1
414	20231030	140600	184987420	9170	9170	9170	9170	0
415	20231030	140500	184987420	9170	9170	9170	9170	0
416	20231030	140400	184987420	9170	9170	9170	9170	0
417	20231030	140300	184987420	9170	9170	9170	9170	0
418	20231030	140200	184987420	9170	9170	9170	9170	1
419	20231030	140100	184978250	9170	9170	9170	9170	0
420	20231030	140000	184978250	9170	9170	9170	9170	0
421	20231030	135900	184978250	9170	9170	9170	9170	0
422	20231030	135800	184978250	9170	9170	9170	9170	1
423	20231030	135700	184969080	9160	9160	9160	9160	106
424	20231030	135600	183998120	9170	9170	9170	9170	45
425	20231030	135500	183585470	9170	9170	9170	9170	0
426	20231030	135400	183585470	9170	9170	9170	9170	140
427	20231030	135300	182301670	9170	9170	9170	9170	50
428	20231030	135200	181843170	9170	9170	9170	9170	9
429	20231030	135100	181760640	9180	9180	9180	9180	10
430	20231030	135000	181668840	9180	9180	9180	9180	0
431	20231030	134900	181668840	9180	9180	9180	9180	0
432	20231030	134800	181668840	9180	9180	9180	9180	4
433	20231030	134700	181632120	9180	9180	9180	9180	10
434	20231030	134600	181540320	9180	9180	9180	9180	1
435	20231030	134500	181531140	9200	9200	9200	9200	0
436	20231030	134400	181531140	9200	9200	9200	9200	0
437	20231030	134300	181531140	9200	9200	9200	9200	0
438	20231030	134200	181531140	9200	9200	9200	9200	1
439	20231030	134100	181521940	9180	9180	9180	9180	0
440	20231030	134000	181521940	9180	9180	9180	9180	0
441	20231030	133900	181521940	9180	9180	9180	9180	0
442	20231030	133800	181521940	9180	9180	9180	9180	261
443	20231030	133700	179125960	9200	9200	9200	9200	9
444	20231030	133600	179043160	9180	9180	9180	9180	0
445	20231030	133500	179043160	9180	9190	9190	9180	7
446	20231030	133400	178978890	9200	9200	9200	9200	864
447	20231030	133300	171030090	9180	9180	9180	9180	0
448	20231030	133200	171030090	9180	9190	9190	9180	78
449	20231030	133100	170313840	9200	9230	9230	9200	46
450	20231030	133000	169890010	9230	9230	9230	9230	6
451	20231030	132900	169834630	9230	9230	9230	9230	4
452	20231030	132800	169797710	9230	9230	9230	9230	0
453	20231030	132700	169797710	9230	9230	9230	9230	0
454	20231030	132600	169797710	9230	9230	9230	9230	162
455	20231030	132500	168302450	9240	9240	9240	9240	51
456	20231030	132400	167831210	9250	9250	9250	9250	0
457	20231030	132300	167831210	9250	9250	9250	9250	0
458	20231030	132200	167831210	9250	9250	9250	9250	1
459	20231030	132100	167821960	9240	9240	9240	9240	1
460	20231030	132000	167812720	9240	9240	9240	9240	0
461	20231030	131900	167812720	9240	9240	9240	9240	0
462	20231030	131800	167812720	9240	9240	9240	9240	113
463	20231030	131700	166768600	9230	9230	9230	9230	0
464	20231030	131600	166768600	9230	9230	9230	9230	0
465	20231030	131500	166768600	9230	9230	9230	9230	7
466	20231030	131400	166703990	9230	9230	9230	9230	100
467	20231030	131300	165780990	9230	9230	9230	9230	0
468	20231030	131200	165780990	9230	9230	9230	9230	0
469	20231030	131100	165780990	9230	9230	9230	9230	287
470	20231030	131000	163131980	9230	9230	9230	9230	41
471	20231030	130900	162753550	9230	9230	9230	9230	30
472	20231030	130800	162476650	9220	9220	9220	9220	0
473	20231030	130700	162476650	9220	9220	9220	9220	1
474	20231030	130600	162467430	9220	9220	9220	9220	1
475	20231030	130500	162458210	9220	9210	9220	9180	45
476	20231030	130400	162043770	9210	9210	9210	9210	1
477	20231030	130300	162034560	9230	9210	9230	9210	51
478	20231030	130200	161564830	9230	9230	9230	9230	8
479	20231030	130100	161490990	9210	9210	9210	9210	0
480	20231030	130000	161490990	9210	9210	9210	9210	0
481	20231030	125900	161490990	9210	9210	9210	9210	0
482	20231030	125800	161490990	9210	9210	9210	9210	50
483	20231030	125700	161030490	9210	9210	9210	9210	0
484	20231030	125600	161030490	9210	9220	9220	9210	149
485	20231030	125500	159657860	9240	9240	9240	9240	0
486	20231030	125400	159657860	9240	9240	9240	9240	0
487	20231030	125300	159657860	9240	9240	9240	9240	0
488	20231030	125200	159657860	9240	9240	9240	9240	0
489	20231030	125100	159657860	9240	9240	9240	9240	0
490	20231030	125000	159657860	9240	9240	9240	9240	33
491	20231030	124900	159352940	9240	9230	9240	9230	968
492	20231030	124800	150409770	9220	9220	9220	9220	0
493	20231030	124700	150409770	9220	9220	9220	9220	45
494	20231030	124600	149994870	9210	9210	9210	9210	9
495	20231030	124500	149911980	9220	9220	9220	9220	0
496	20231030	124400	149911980	9220	9220	9220	9220	0
497	20231030	124300	149911980	9220	9220	9220	9220	0
498	20231030	124200	149911980	9220	9220	9220	9220	0
499	20231030	124100	149911980	9220	9220	9220	9220	0
500	20231030	124000	149911980	9220	9220	9220	9220	0
501	20231030	123900	149911980	9220	9220	9220	9220	0
502	20231030	123800	149911980	9220	9210	9220	9210	769
503	20231030	123700	142824090	9210	9200	9210	9200	100
504	20231030	123600	141903690	9210	9210	9210	9210	0
505	20231030	123500	141903690	9210	9160	9210	9150	572
506	20231030	123400	136663940	9160	9160	9160	9160	0
507	20231030	123300	136663940	9160	9160	9160	9160	0
508	20231030	123200	136663940	9160	9160	9160	9160	0
509	20231030	123100	136663940	9160	9160	9160	9160	0
510	20231030	123000	136663940	9160	9160	9180	9160	71
511	20231030	122900	136012550	9170	9170	9170	9170	4
512	20231030	122800	135975870	9170	9160	9170	9160	23
513	20231030	122700	135765120	9170	9170	9170	9170	1
514	20231030	122600	135755950	9170	9170	9170	9170	3
515	20231030	122500	135728440	9170	9170	9170	9170	0
516	20231030	122400	135728440	9170	9170	9170	9170	5
517	20231030	122300	135682590	9170	9170	9170	9170	1
518	20231030	122200	135673420	9170	9170	9170	9170	0
519	20231030	122100	135673420	9170	9170	9170	9170	0
520	20231030	122000	135673420	9170	9170	9170	9170	0
521	20231030	121900	135673420	9170	9170	9170	9170	0
522	20231030	121800	135673420	9170	9170	9170	9170	0
523	20231030	121700	135673420	9170	9180	9180	9170	11
524	20231030	121600	135572470	9180	9180	9180	9180	0
525	20231030	121500	135572470	9180	9180	9180	9180	0
526	20231030	121400	135572470	9180	9180	9180	9180	0
527	20231030	121300	135572470	9180	9180	9180	9180	0
528	20231030	121200	135572470	9180	9180	9180	9180	1
529	20231030	121100	135563290	9180	9180	9180	9180	0
530	20231030	121000	135563290	9180	9180	9180	9180	1
531	20231030	120900	135554110	9200	9200	9200	9200	11
532	20231030	120800	135452910	9160	9160	9160	9160	0
533	20231030	120700	135452910	9160	9160	9160	9160	0
534	20231030	120600	135452910	9160	9160	9160	9160	0
535	20231030	120500	135452910	9160	9160	9160	9160	0
536	20231030	120400	135452910	9160	9160	9160	9160	1
537	20231030	120300	135443750	9160	9160	9160	9160	35
538	20231030	120200	135123150	9170	9170	9170	9170	0
539	20231030	120100	135123150	9170	9170	9170	9170	0
540	20231030	120000	135123150	9170	9170	9170	9170	0
541	20231030	115900	135123150	9170	9170	9170	9170	50
542	20231030	115800	134664650	9170	9170	9170	9170	150
543	20231030	115700	133289150	9170	9170	9170	9170	0
544	20231030	115600	133289150	9170	9170	9170	9170	5
545	20231030	115500	133243300	9170	9180	9180	9170	17
546	20231030	115400	133087340	9170	9170	9170	9170	0
547	20231030	115300	133087340	9170	9170	9170	9170	40
548	20231030	115200	132720540	9170	9180	9180	9170	22
549	20231030	115100	132518750	9180	9180	9180	9180	0
550	20231030	115000	132518750	9180	9180	9180	9180	0
551	20231030	114900	132518750	9180	9180	9180	9180	0
552	20231030	114800	132518750	9180	9180	9180	9180	50
553	20231030	114700	132059750	9180	9180	9180	9180	54
554	20231030	114600	131564030	9190	9200	9200	9190	5
555	20231030	114500	131518070	9200	9200	9200	9200	7
556	20231030	114400	131453670	9210	9210	9210	9210	1
557	20231030	114300	131444460	9210	9210	9210	9210	0
558	20231030	114200	131444460	9210	9210	9210	9210	0
559	20231030	114100	131444460	9210	9210	9210	9210	0
560	20231030	114000	131444460	9210	9210	9210	9210	0
561	20231030	113900	131444460	9210	9200	9210	9200	64
562	20231030	113800	130855460	9190	9190	9190	9190	0
563	20231030	113700	130855460	9190	9190	9190	9190	0
564	20231030	113600	130855460	9190	9190	9190	9190	0
565	20231030	113500	130855460	9190	9190	9190	9190	0
566	20231030	113400	130855460	9190	9190	9190	9190	1
567	20231030	113300	130846270	9190	9190	9190	9190	0
568	20231030	113200	130846270	9190	9190	9190	9190	0
569	20231030	113100	130846270	9190	9190	9190	9190	0
570	20231030	113000	130846270	9190	9190	9190	9190	500
571	20231030	112900	126251270	9210	9210	9210	9210	0
572	20231030	112800	126251270	9210	9210	9210	9210	0
573	20231030	112700	126251270	9210	9210	9210	9210	0
574	20231030	112600	126251270	9210	9210	9210	9210	6
575	20231030	112500	126196010	9140	9140	9140	9140	0
576	20231030	112400	126196010	9140	9140	9140	9140	0
577	20231030	112300	126196010	9140	9140	9140	9140	0
578	20231030	112200	126196010	9140	9140	9140	9140	0
579	20231030	112100	126196010	9140	9190	9190	9140	300
580	20231030	112000	123452380	9200	9200	9200	9200	1
581	20231030	111900	123443180	9220	9220	9220	9220	0
582	20231030	111800	123443180	9220	9220	9220	9220	0
583	20231030	111700	123443180	9220	9220	9220	9220	0
584	20231030	111600	123443180	9220	9220	9220	9220	10
585	20231030	111500	123350980	9220	9210	9220	9210	3
586	20231030	111400	123323340	9160	9160	9160	9160	0
587	20231030	111300	123323340	9160	9160	9160	9160	0
588	20231030	111200	123323340	9160	9160	9160	9160	0
589	20231030	111100	123323340	9160	9160	9160	9160	0
590	20231030	111000	123323340	9160	9200	9200	9160	500
591	20231030	110900	118743010	9200	9200	9200	9200	0
592	20231030	110800	118743010	9200	9200	9200	9200	7
593	20231030	110700	118678610	9200	9200	9200	9200	0
594	20231030	110600	118678610	9200	9200	9200	9200	0
595	20231030	110500	118678610	9200	9210	9210	9200	115
596	20231030	110400	117620560	9200	9200	9200	9200	1
597	20231030	110300	117611360	9210	9210	9210	9210	0
598	20231030	110200	117611360	9210	9210	9210	9210	0
599	20231030	110100	117611360	9210	9210	9210	9210	13
600	20231030	110000	117491630	9220	9220	9220	9220	0
601	20231030	105900	117491630	9220	9220	9220	9220	0
602	20231030	105800	117491630	9220	9220	9220	9220	8
603	20231030	105700	117417870	9230	9220	9230	9220	5
604	20231030	105600	117371750	9230	9230	9230	9230	0
605	20231030	105500	117371750	9230	9230	9230	9230	2
606	20231030	105400	117353290	9230	9230	9230	9230	0
607	20231030	105300	117353290	9230	9220	9230	9220	6
608	20231030	105200	117297940	9220	9220	9220	9220	8
609	20231030	105100	117224180	9230	9230	9230	9230	2
610	20231030	105000	117205720	9230	9230	9230	9220	44
611	20231030	104900	116800000	9220	9230	9230	9220	65
612	20231030	104800	116200680	9230	9220	9230	9220	79
613	20231030	104700	115472260	9210	9210	9210	9210	45
614	20231030	104600	115057810	9210	9210	9210	9210	0
615	20231030	104500	115057810	9210	9210	9210	9210	0
616	20231030	104400	115057810	9210	9190	9210	9190	170
617	20231030	104300	113493970	9180	9180	9180	9180	0
618	20231030	104200	113493970	9180	9180	9180	9180	0
619	20231030	104100	113493970	9180	9180	9180	9180	0
620	20231030	104000	113493970	9180	9170	9180	9170	52
621	20231030	103900	113016810	9170	9170	9170	9170	57
622	20231030	103800	112494120	9170	9170	9170	9170	50
623	20231030	103700	112035620	9180	9190	9190	9180	3
624	20231030	103600	112008060	9190	9180	9190	9180	20
625	20231030	103500	111824450	9180	9190	9190	9180	13
626	20231030	103400	111705090	9190	9170	9190	9170	81
627	20231030	103300	110962120	9180	9180	9180	9180	0
628	20231030	103200	110962120	9180	9180	9180	9180	25
629	20231030	103100	110732620	9170	9160	9170	9160	30
630	20231030	103000	110457550	9170	9170	9170	9170	2
631	20231030	102900	110439210	9170	9160	9170	9160	37
632	20231030	102800	110100230	9150	9150	9150	9150	31
633	20231030	102700	109816580	9120	9140	9140	9120	50
634	20231030	102600	109360350	9150	9160	9160	9150	3
635	20231030	102500	109332890	9150	9150	9150	9150	0
636	20231030	102400	109332890	9150	9150	9150	9150	16
637	20231030	102300	109186490	9150	9150	9150	9150	0
638	20231030	102200	109186490	9150	9150	9150	9150	4
639	20231030	102100	109149890	9150	9150	9150	9150	0
640	20231030	102000	109149890	9150	9150	9150	9150	2
641	20231030	101900	109131590	9140	9140	9140	9140	10
642	20231030	101800	109040190	9140	9140	9140	9140	0
643	20231030	101700	109040190	9140	9140	9140	9140	0
644	20231030	101600	109040190	9140	9140	9140	9140	1
645	20231030	101500	109031050	9140	9140	9140	9140	104
646	20231030	101400	108080490	9150	9150	9150	9150	0
647	20231030	101300	108080490	9150	9150	9150	9150	1
648	20231030	101200	108071340	9150	9150	9150	9150	0
649	20231030	101100	108071340	9150	9150	9150	9150	24
650	20231030	101000	107851740	9150	9150	9150	9150	6
651	20231030	100900	107796840	9160	9160	9160	9160	0
652	20231030	100800	107796840	9160	9160	9160	9160	0
653	20231030	100700	107796840	9160	9140	9160	9140	909
654	20231030	100600	99479940	9140	9130	9140	9110	535
655	20231030	100500	94590760	9100	9100	9100	9100	0
656	20231030	100400	94590760	9100	9100	9100	9100	0
657	20231030	100300	94590760	9100	9130	9130	9100	42
658	20231030	100200	94207330	9130	9130	9130	9130	40
659	20231030	100100	93842130	9130	9130	9130	9130	0
660	20231030	100000	93842130	9130	9130	9130	9130	1
661	20231030	095900	93833000	9080	9080	9080	9080	0
662	20231030	095800	93833000	9080	9090	9090	9080	38
663	20231030	095700	93487910	9080	9080	9080	9080	0
664	20231030	095600	93487910	9080	9080	9080	9080	5
665	20231030	095500	93442510	9130	9130	9130	9130	1
666	20231030	095400	93433380	9130	9130	9130	9130	7
667	20231030	095300	93369470	9130	9070	9130	9070	341
668	20231030	095200	90276510	9130	9130	9130	9130	0
669	20231030	095100	90276510	9130	9110	9130	9050	1011
670	20231030	095000	81124320	9130	9110	9130	9110	246
671	20231030	094900	78879460	9110	9090	9110	9090	295
672	20231030	094800	76194900	9070	9090	9090	9070	6
673	20231030	094700	76140380	9080	9080	9080	9080	1
674	20231030	094600	76131300	9090	9100	9100	9090	52
675	20231030	094500	75658110	9070	9070	9070	9070	40
676	20231030	094400	75295310	9070	9100	9110	9070	4
677	20231030	094300	75258930	9060	9090	9090	9060	22
678	20231030	094200	75059340	9100	9110	9110	9100	17
679	20231030	094100	74904530	9110	9110	9110	9110	31
680	20231030	094000	74622120	9110	9120	9120	9110	3
681	20231030	093900	74594770	9120	9120	9120	9120	6
682	20231030	093800	74540050	9120	9110	9120	9110	2
683	20231030	093700	74521820	9120	9110	9120	9110	8
684	20231030	093600	74448930	9120	9120	9120	9120	3
685	20231030	093500	74421570	9120	9120	9130	9120	103
686	20231030	093400	73482200	9120	9120	9120	9120	145
687	20231030	093300	72159800	9120	9120	9120	9120	4
688	20231030	093200	72123320	9120	9090	9130	9090	1726
689	20231030	093100	56411420	9090	9090	9090	9090	49
690	20231030	093000	55966010	9090	9090	9090	9090	1
691	20231030	092900	55956920	9030	9050	9050	9030	800
692	20231030	092800	48732150	9030	9030	9030	9030	70
693	20231030	092700	48100050	9030	9070	9070	9030	600
694	20231030	092600	42667670	9090	9100	9100	9090	49
695	20231030	092500	42221860	9100	9100	9100	9100	7
696	20231030	092400	42158160	9100	9100	9100	9100	0
697	20231030	092300	42158160	9100	9100	9100	9100	1
698	20231030	092200	42149060	9100	9100	9100	9100	1
699	20231030	092100	42139960	9100	9100	9100	9100	28
700	20231030	092000	41885160	9100	9100	9100	9100	24
701	20231030	091900	41666760	9100	9090	9100	9090	55
702	20231030	091800	41166290	9090	9070	9090	9070	462
703	20231030	091700	36970430	9050	9050	9050	9050	45
704	20231030	091600	36563180	9040	9040	9040	9040	46
705	20231030	091500	36147340	9030	9030	9040	9030	131
706	20231030	091400	34964110	9040	9040	9040	9030	189
707	20231030	091300	33257260	9040	9040	9040	9040	2
708	20231030	091200	33239180	9040	9040	9040	9040	1
709	20231030	091100	33230140	9020	9030	9050	9020	64
710	20231030	091000	32652810	9050	9030	9050	9030	219
711	20231030	090900	30675160	9050	9050	9050	9050	1
712	20231030	090800	30666110	9050	9080	9080	9050	245
713	20231030	090700	28448530	9080	9070	9080	9070	3
714	20231030	090600	28421310	9070	9060	9070	9060	127
715	20231030	090500	27270000	9070	9060	9070	9060	10
716	20231030	090400	27179390	9060	9060	9070	9060	19
717	20231030	090300	27007240	9060	9030	9070	9020	481
718	20231030	090200	22645350	9020	9060	9090	9020	540
719	20231030	090100	17746070	9000	9020	9020	9000	130
720	20231030	090000	16575310	9000	9050	9090	9000	1831