KissMeData/323230/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210800	835028745	1681	1681	1681	1681	19233
3	20231030	210700	835028745	1681	1681	1681	1681	0
4	20231030	210600	835028745	1681	1681	1681	1681	0
5	20231030	210500	835028745	1681	1681	1681	1681	0
6	20231030	210400	835028745	1681	1681	1681	1681	0
7	20231030	210300	835028745	1681	1681	1681	1681	0
8	20231030	210200	835028745	1681	1681	1681	1681	0
9	20231030	210100	835028745	1681	1681	1681	1681	0
10	20231030	210000	835028745	1681	1681	1681	1681	0
11	20231030	205900	835028745	1681	1681	1681	1681	0
12	20231030	205800	835028745	1681	1681	1681	1681	0
13	20231030	205700	835028745	1681	1681	1681	1681	0
14	20231030	205600	835028745	1681	1681	1681	1681	0
15	20231030	205500	835028745	1681	1681	1681	1681	0
16	20231030	205400	835028745	1681	1681	1681	1681	0
17	20231030	205300	835028745	1681	1681	1681	1681	0
18	20231030	205200	835028745	1681	1681	1681	1681	0
19	20231030	205100	835028745	1681	1681	1681	1681	0
20	20231030	205000	835028745	1681	1681	1681	1681	0
21	20231030	204900	835028745	1681	1681	1681	1681	0
22	20231030	204800	835028745	1681	1681	1681	1681	0
23	20231030	204700	835028745	1681	1681	1681	1681	0
24	20231030	204600	835028745	1681	1681	1681	1681	0
25	20231030	204500	835028745	1681	1681	1681	1681	0
26	20231030	204400	835028745	1681	1681	1681	1681	0
27	20231030	204300	835028745	1681	1681	1681	1681	0
28	20231030	204200	835028745	1681	1681	1681	1681	0
29	20231030	204100	835028745	1681	1681	1681	1681	0
30	20231030	204000	835028745	1681	1681	1681	1681	0
31	20231030	203900	835028745	1681	1681	1681	1681	0
32	20231030	203800	835028745	1681	1681	1681	1681	19233
33	20231030	203700	835028745	1681	1681	1681	1681	0
34	20231030	203600	835028745	1681	1681	1681	1681	0
35	20231030	203500	835028745	1681	1681	1681	1681	0
36	20231030	203400	835028745	1681	1681	1681	1681	0
37	20231030	203300	835028745	1681	1681	1681	1681	0
38	20231030	203200	835028745	1681	1681	1681	1681	0
39	20231030	203100	835028745	1681	1681	1681	1681	0
40	20231030	203000	835028745	1681	1681	1681	1681	0
41	20231030	202900	835028745	1681	1681	1681	1681	0
42	20231030	202800	835028745	1681	1681	1681	1681	0
43	20231030	202700	835028745	1681	1681	1681	1681	0
44	20231030	202600	835028745	1681	1681	1681	1681	0
45	20231030	202500	835028745	1681	1681	1681	1681	0
46	20231030	202400	835028745	1681	1681	1681	1681	0
47	20231030	202300	835028745	1681	1681	1681	1681	0
48	20231030	202200	835028745	1681	1681	1681	1681	0
49	20231030	202100	835028745	1681	1681	1681	1681	0
50	20231030	202000	835028745	1681	1681	1681	1681	0
51	20231030	201900	835028745	1681	1681	1681	1681	0
52	20231030	201800	835028745	1681	1681	1681	1681	0
53	20231030	201700	835028745	1681	1681	1681	1681	0
54	20231030	201600	835028745	1681	1681	1681	1681	0
55	20231030	201500	835028745	1681	1681	1681	1681	0
56	20231030	201400	835028745	1681	1681	1681	1681	0
57	20231030	201300	835028745	1681	1681	1681	1681	0
58	20231030	201200	835028745	1681	1681	1681	1681	0
59	20231030	201100	835028745	1681	1681	1681	1681	0
60	20231030	201000	835028745	1681	1681	1681	1681	0
61	20231030	200900	835028745	1681	1681	1681	1681	0
62	20231030	200800	835028745	1681	1681	1681	1681	19233
63	20231030	200700	835028745	1681	1681	1681	1681	0
64	20231030	200600	835028745	1681	1681	1681	1681	0
65	20231030	200500	835028745	1681	1681	1681	1681	0
66	20231030	200400	835028745	1681	1681	1681	1681	0
67	20231030	200300	835028745	1681	1681	1681	1681	0
68	20231030	200200	835028745	1681	1681	1681	1681	0
69	20231030	200100	835028745	1681	1681	1681	1681	0
70	20231030	200000	835028745	1681	1681	1681	1681	0
71	20231030	195900	835028745	1681	1681	1681	1681	0
72	20231030	195800	835028745	1681	1681	1681	1681	0
73	20231030	195700	835028745	1681	1681	1681	1681	0
74	20231030	195600	835028745	1681	1681	1681	1681	0
75	20231030	195500	835028745	1681	1681	1681	1681	0
76	20231030	195400	835028745	1681	1681	1681	1681	0
77	20231030	195300	835028745	1681	1681	1681	1681	0
78	20231030	195200	835028745	1681	1681	1681	1681	0
79	20231030	195100	835028745	1681	1681	1681	1681	0
80	20231030	195000	835028745	1681	1681	1681	1681	0
81	20231030	194900	835028745	1681	1681	1681	1681	0
82	20231030	194800	835028745	1681	1681	1681	1681	0
83	20231030	194700	835028745	1681	1681	1681	1681	0
84	20231030	194600	835028745	1681	1681	1681	1681	0
85	20231030	194500	835028745	1681	1681	1681	1681	0
86	20231030	194400	835028745	1681	1681	1681	1681	0
87	20231030	194300	835028745	1681	1681	1681	1681	0
88	20231030	194200	835028745	1681	1681	1681	1681	0
89	20231030	194100	835028745	1681	1681	1681	1681	0
90	20231030	194000	835028745	1681	1681	1681	1681	0
91	20231030	193900	835028745	1681	1681	1681	1681	0
92	20231030	193800	835028745	1681	1681	1681	1681	19233
93	20231030	193700	835028745	1681	1681	1681	1681	0
94	20231030	193600	835028745	1681	1681	1681	1681	0
95	20231030	193500	835028745	1681	1681	1681	1681	0
96	20231030	193400	835028745	1681	1681	1681	1681	0
97	20231030	193300	835028745	1681	1681	1681	1681	0
98	20231030	193200	835028745	1681	1681	1681	1681	0
99	20231030	193100	835028745	1681	1681	1681	1681	0
100	20231030	193000	835028745	1681	1681	1681	1681	0
101	20231030	192900	835028745	1681	1681	1681	1681	0
102	20231030	192800	835028745	1681	1681	1681	1681	0
103	20231030	192700	835028745	1681	1681	1681	1681	0
104	20231030	192600	835028745	1681	1681	1681	1681	0
105	20231030	192500	835028745	1681	1681	1681	1681	0
106	20231030	192400	835028745	1681	1681	1681	1681	0
107	20231030	192300	835028745	1681	1681	1681	1681	0
108	20231030	192200	835028745	1681	1681	1681	1681	0
109	20231030	192100	835028745	1681	1681	1681	1681	0
110	20231030	192000	835028745	1681	1681	1681	1681	0
111	20231030	191900	835028745	1681	1681	1681	1681	0
112	20231030	191800	835028745	1681	1681	1681	1681	0
113	20231030	191700	835028745	1681	1681	1681	1681	0
114	20231030	191600	835028745	1681	1681	1681	1681	0
115	20231030	191500	835028745	1681	1681	1681	1681	0
116	20231030	191400	835028745	1681	1681	1681	1681	0
117	20231030	191300	835028745	1681	1681	1681	1681	0
118	20231030	191200	835028745	1681	1681	1681	1681	0
119	20231030	191100	835028745	1681	1681	1681	1681	0
120	20231030	191000	835028745	1681	1681	1681	1681	0
121	20231030	190900	835028745	1681	1681	1681	1681	0
122	20231030	190800	835028745	1681	1681	1681	1681	19233
123	20231030	190700	835028745	1681	1681	1681	1681	0
124	20231030	190600	835028745	1681	1681	1681	1681	0
125	20231030	190500	835028745	1681	1681	1681	1681	0
126	20231030	190400	835028745	1681	1681	1681	1681	0
127	20231030	190300	835028745	1681	1681	1681	1681	0
128	20231030	190200	835028745	1681	1681	1681	1681	0
129	20231030	190100	835028745	1681	1681	1681	1681	0
130	20231030	190000	835028745	1681	1681	1681	1681	0
131	20231030	185900	835028745	1681	1681	1681	1681	0
132	20231030	185800	835028745	1681	1681	1681	1681	0
133	20231030	185700	835028745	1681	1681	1681	1681	0
134	20231030	185600	835028745	1681	1681	1681	1681	0
135	20231030	185500	835028745	1681	1681	1681	1681	0
136	20231030	185400	835028745	1681	1681	1681	1681	0
137	20231030	185300	835028745	1681	1681	1681	1681	0
138	20231030	185200	835028745	1681	1681	1681	1681	0
139	20231030	185100	835028745	1681	1681	1681	1681	0
140	20231030	185000	835028745	1681	1681	1681	1681	0
141	20231030	184900	835028745	1681	1681	1681	1681	0
142	20231030	184800	835028745	1681	1681	1681	1681	0
143	20231030	184700	835028745	1681	1681	1681	1681	0
144	20231030	184600	835028745	1681	1681	1681	1681	0
145	20231030	184500	835028745	1681	1681	1681	1681	0
146	20231030	184400	835028745	1681	1681	1681	1681	0
147	20231030	184300	835028745	1681	1681	1681	1681	0
148	20231030	184200	835028745	1681	1681	1681	1681	0
149	20231030	184100	835028745	1681	1681	1681	1681	0
150	20231030	184000	835028745	1681	1681	1681	1681	0
151	20231030	183900	835028745	1681	1681	1681	1681	0
152	20231030	183800	835028745	1681	1681	1681	1681	19233
153	20231030	183700	835028745	1681	1681	1681	1681	0
154	20231030	183600	835028745	1681	1681	1681	1681	0
155	20231030	183500	835028745	1681	1681	1681	1681	0
156	20231030	183400	835028745	1681	1681	1681	1681	0
157	20231030	183300	835028745	1681	1681	1681	1681	0
158	20231030	183200	835028745	1681	1681	1681	1681	0
159	20231030	183100	835028745	1681	1681	1681	1681	0
160	20231030	183000	835028745	1681	1681	1681	1681	0
161	20231030	182900	835028745	1681	1681	1681	1681	0
162	20231030	182800	835028745	1681	1681	1681	1681	0
163	20231030	182700	835028745	1681	1681	1681	1681	0
164	20231030	182600	835028745	1681	1681	1681	1681	0
165	20231030	182500	835028745	1681	1681	1681	1681	0
166	20231030	182400	835028745	1681	1681	1681	1681	0
167	20231030	182300	835028745	1681	1681	1681	1681	0
168	20231030	182200	835028745	1681	1681	1681	1681	0
169	20231030	182100	835028745	1681	1681	1681	1681	0
170	20231030	182000	835028745	1681	1681	1681	1681	0
171	20231030	181900	835028745	1681	1681	1681	1681	0
172	20231030	181800	835028745	1681	1681	1681	1681	0
173	20231030	181700	835028745	1681	1681	1681	1681	0
174	20231030	181600	835028745	1681	1681	1681	1681	0
175	20231030	181500	835028745	1681	1681	1681	1681	0
176	20231030	181400	835028745	1681	1681	1681	1681	0
177	20231030	181300	835028745	1681	1681	1681	1681	0
178	20231030	181200	835028745	1681	1681	1681	1681	0
179	20231030	181100	835028745	1681	1681	1681	1681	0
180	20231030	181000	835028745	1681	1681	1681	1681	0
181	20231030	180900	835028745	1681	1681	1681	1681	0
182	20231030	180800	835028745	1681	1681	1681	1681	19233
183	20231030	180700	835028745	1681	1681	1681	1681	0
184	20231030	180600	835028745	1681	1681	1681	1681	0
185	20231030	180500	835028745	1681	1681	1681	1681	0
186	20231030	180400	835028745	1681	1681	1681	1681	0
187	20231030	180300	835028745	1681	1681	1681	1681	0
188	20231030	180200	835028745	1681	1681	1681	1681	0
189	20231030	180100	835028745	1681	1681	1681	1681	0
190	20231030	180000	835028745	1681	1681	1681	1681	0
191	20231030	175900	835028745	1681	1681	1681	1681	0
192	20231030	175800	835028745	1681	1681	1681	1681	0
193	20231030	175700	835028745	1681	1681	1681	1681	0
194	20231030	175600	835028745	1681	1681	1681	1681	0
195	20231030	175500	835028745	1681	1681	1681	1681	0
196	20231030	175400	835028745	1681	1681	1681	1681	0
197	20231030	175300	835028745	1681	1681	1681	1681	0
198	20231030	175200	835028745	1681	1681	1681	1681	0
199	20231030	175100	835028745	1681	1681	1681	1681	0
200	20231030	175000	835028745	1681	1681	1681	1681	0
201	20231030	174900	835028745	1681	1681	1681	1681	0
202	20231030	174800	835028745	1681	1681	1681	1681	0
203	20231030	174700	835028745	1681	1681	1681	1681	0
204	20231030	174600	835028745	1681	1681	1681	1681	0
205	20231030	174500	835028745	1681	1681	1681	1681	0
206	20231030	174400	835028745	1681	1681	1681	1681	0
207	20231030	174300	835028745	1681	1681	1681	1681	0
208	20231030	174200	835028745	1681	1681	1681	1681	0
209	20231030	174100	835028745	1681	1681	1681	1681	0
210	20231030	174000	835028745	1681	1681	1681	1681	0
211	20231030	173900	835028745	1681	1681	1681	1681	0
212	20231030	173800	835028745	1681	1681	1681	1681	19233
213	20231030	173700	835028745	1681	1681	1681	1681	0
214	20231030	173600	835028745	1681	1681	1681	1681	0
215	20231030	173500	835028745	1681	1681	1681	1681	0
216	20231030	173400	835028745	1681	1681	1681	1681	0
217	20231030	173300	835028745	1681	1681	1681	1681	0
218	20231030	173200	835028745	1681	1681	1681	1681	0
219	20231030	173100	835028745	1681	1681	1681	1681	0
220	20231030	173000	835028745	1681	1681	1681	1681	0
221	20231030	172900	835028745	1681	1681	1681	1681	0
222	20231030	172800	835028745	1681	1681	1681	1681	0
223	20231030	172700	835028745	1681	1681	1681	1681	0
224	20231030	172600	835028745	1681	1681	1681	1681	0
225	20231030	172500	835028745	1681	1681	1681	1681	0
226	20231030	172400	835028745	1681	1681	1681	1681	0
227	20231030	172300	835028745	1681	1681	1681	1681	0
228	20231030	172200	835028745	1681	1681	1681	1681	0
229	20231030	172100	835028745	1681	1681	1681	1681	0
230	20231030	172000	835028745	1681	1681	1681	1681	0
231	20231030	171900	835028745	1681	1681	1681	1681	0
232	20231030	171800	835028745	1681	1681	1681	1681	0
233	20231030	171700	835028745	1681	1681	1681	1681	0
234	20231030	171600	835028745	1681	1681	1681	1681	0
235	20231030	171500	835028745	1681	1681	1681	1681	0
236	20231030	171400	835028745	1681	1681	1681	1681	0
237	20231030	171300	835028745	1681	1681	1681	1681	0
238	20231030	171200	835028745	1681	1681	1681	1681	0
239	20231030	171100	835028745	1681	1681	1681	1681	0
240	20231030	171000	835028745	1681	1681	1681	1681	0
241	20231030	170900	835028745	1681	1681	1681	1681	0
242	20231030	170800	835028745	1681	1681	1681	1681	19233
243	20231030	170700	835028745	1681	1681	1681	1681	0
244	20231030	170600	835028745	1681	1681	1681	1681	0
245	20231030	170500	835028745	1681	1681	1681	1681	0
246	20231030	170400	835028745	1681	1681	1681	1681	0
247	20231030	170300	835028745	1681	1681	1681	1681	0
248	20231030	170200	835028745	1681	1681	1681	1681	0
249	20231030	170100	835028745	1681	1681	1681	1681	0
250	20231030	170000	835028745	1681	1681	1681	1681	0
251	20231030	165900	835028745	1681	1681	1681	1681	0
252	20231030	165800	835028745	1681	1681	1681	1681	0
253	20231030	165700	835028745	1681	1681	1681	1681	0
254	20231030	165600	835028745	1681	1681	1681	1681	0
255	20231030	165500	835028745	1681	1681	1681	1681	0
256	20231030	165400	835028745	1681	1681	1681	1681	0
257	20231030	165300	835028745	1681	1681	1681	1681	0
258	20231030	165200	835028745	1681	1681	1681	1681	0
259	20231030	165100	835028745	1681	1681	1681	1681	0
260	20231030	165000	835028745	1681	1681	1681	1681	0
261	20231030	164900	835028745	1681	1681	1681	1681	0
262	20231030	164800	835028745	1681	1681	1681	1681	0
263	20231030	164700	835028745	1681	1681	1681	1681	0
264	20231030	164600	835028745	1681	1681	1681	1681	0
265	20231030	164500	835028745	1681	1681	1681	1681	0
266	20231030	164400	835028745	1681	1681	1681	1681	0
267	20231030	164300	835028745	1681	1681	1681	1681	0
268	20231030	164200	835028745	1681	1681	1681	1681	0
269	20231030	164100	835028745	1681	1681	1681	1681	0
270	20231030	164000	835028745	1681	1681	1681	1681	0
271	20231030	163900	835028745	1681	1681	1681	1681	0
272	20231030	163800	835028745	1681	1681	1681	1681	19233
273	20231030	163700	835028745	1681	1681	1681	1681	0
274	20231030	163600	835028745	1681	1681	1681	1681	0
275	20231030	163500	835028745	1681	1681	1681	1681	0
276	20231030	163400	835028745	1681	1681	1681	1681	0
277	20231030	163300	835028745	1681	1681	1681	1681	0
278	20231030	163200	835028745	1681	1681	1681	1681	0
279	20231030	163100	835028745	1681	1681	1681	1681	0
280	20231030	163000	835028745	1681	1681	1681	1681	0
281	20231030	162900	835028745	1681	1681	1681	1681	0
282	20231030	162800	835028745	1681	1681	1681	1681	0
283	20231030	162700	835028745	1681	1681	1681	1681	0
284	20231030	162600	835028745	1681	1681	1681	1681	0
285	20231030	162500	835028745	1681	1681	1681	1681	0
286	20231030	162400	835028745	1681	1681	1681	1681	0
287	20231030	162300	835028745	1681	1681	1681	1681	0
288	20231030	162200	835028745	1681	1681	1681	1681	0
289	20231030	162100	835028745	1681	1681	1681	1681	0
290	20231030	162000	835028745	1681	1681	1681	1681	0
291	20231030	161900	835028745	1681	1681	1681	1681	0
292	20231030	161800	835028745	1681	1681	1681	1681	0
293	20231030	161700	835028745	1681	1681	1681	1681	0
294	20231030	161600	835028745	1681	1681	1681	1681	0
295	20231030	161500	835028745	1681	1681	1681	1681	0
296	20231030	161400	835028745	1681	1681	1681	1681	0
297	20231030	161300	835028745	1681	1681	1681	1681	0
298	20231030	161200	835028745	1681	1681	1681	1681	0
299	20231030	161100	835028745	1681	1681	1681	1681	0
300	20231030	161000	835028745	1681	1681	1681	1681	0
301	20231030	160900	835028745	1681	1681	1681	1681	0
302	20231030	160800	835028745	1681	1681	1681	1681	19233
303	20231030	160700	835028745	1681	1681	1681	1681	0
304	20231030	160600	835028745	1681	1681	1681	1681	0
305	20231030	160500	835028745	1681	1681	1681	1681	0
306	20231030	160400	835028745	1681	1681	1681	1681	0
307	20231030	160300	835028745	1681	1681	1681	1681	0
308	20231030	160200	835028745	1681	1681	1681	1681	0
309	20231030	160100	835028745	1681	1681	1681	1681	0
310	20231030	160000	835028745	1681	1681	1681	1681	0
311	20231030	155900	835028745	1681	1681	1681	1681	0
312	20231030	155800	835028745	1681	1681	1681	1681	0
313	20231030	155700	835028745	1681	1681	1681	1681	0
314	20231030	155600	835028745	1681	1681	1681	1681	0
315	20231030	155500	835028745	1681	1681	1681	1681	0
316	20231030	155400	835028745	1681	1681	1681	1681	0
317	20231030	155300	835028745	1681	1681	1681	1681	0
318	20231030	155200	835028745	1681	1681	1681	1681	0
319	20231030	155100	835028745	1681	1681	1681	1681	0
320	20231030	155000	835028745	1681	1681	1681	1681	0
321	20231030	154900	835028745	1681	1681	1681	1681	0
322	20231030	154800	835028745	1681	1681	1681	1681	0
323	20231030	154700	835028745	1681	1681	1681	1681	0
324	20231030	154600	835028745	1681	1681	1681	1681	0
325	20231030	154500	835028745	1681	1681	1681	1681	0
326	20231030	154400	835028745	1681	1681	1681	1681	0
327	20231030	154300	835028745	1681	1681	1681	1681	0
328	20231030	154200	835028745	1681	1681	1681	1681	0
329	20231030	154100	835028745	1681	1681	1681	1681	0
330	20231030	154000	835028745	1681	1681	1681	1681	0
331	20231030	153900	835028745	1681	1681	1681	1681	0
332	20231030	153800	835028745	1681	1681	1681	1681	19233
333	20231030	153700	835028745	1681	1681	1681	1681	0
334	20231030	153600	835028745	1681	1681	1681	1681	0
335	20231030	153500	835028745	1681	1681	1681	1681	0
336	20231030	153400	835028745	1681	1681	1681	1681	0
337	20231030	153300	835028745	1681	1681	1681	1681	0
338	20231030	153200	835028745	1681	1681	1681	1681	0
339	20231030	153100	835028745	1681	1681	1681	1681	0
340	20231030	153000	835028745	1681	1681	1681	1681	19233
341	20231030	152900	802698072	1700	1700	1700	1700	0
342	20231030	152800	802698072	1700	1700	1700	1700	0
343	20231030	152700	802698072	1700	1700	1700	1700	0
344	20231030	152600	802698072	1700	1700	1700	1700	0
345	20231030	152500	802698072	1700	1700	1700	1700	0
346	20231030	152400	802698072	1700	1700	1700	1700	0
347	20231030	152300	802698072	1700	1700	1700	1700	0
348	20231030	152200	802698072	1700	1700	1700	1700	0
349	20231030	152100	802698072	1700	1700	1700	1700	0
350	20231030	152000	802698072	1700	1700	1700	1700	0
351	20231030	151900	802698072	1700	1706	1706	1688	1659
352	20231030	151800	799896158	1706	1699	1712	1688	15669
353	20231030	151700	773381427	1700	1702	1712	1698	969
354	20231030	151600	771734063	1702	1706	1715	1698	3010
355	20231030	151500	766612235	1701	1711	1717	1701	3751
356	20231030	151400	760203137	1711	1717	1717	1711	886
357	20231030	151300	758685901	1717	1717	1717	1716	62
358	20231030	151200	758579507	1717	1725	1725	1716	201
359	20231030	151100	758233690	1731	1732	1732	1720	112
360	20231030	151000	758040908	1733	1730	1734	1720	969
361	20231030	150900	756372522	1735	1714	1736	1714	384
362	20231030	150800	755706560	1736	1710	1738	1709	1899
363	20231030	150700	752442465	1738	1725	1739	1710	2175
364	20231030	150600	748689182	1726	1700	1726	1700	9354
365	20231030	150500	732692457	1712	1711	1719	1703	5394
366	20231030	150400	723473635	1714	1728	1728	1711	4904
367	20231030	150300	715066435	1731	1732	1737	1720	3974
368	20231030	150200	708192484	1741	1741	1741	1741	50
369	20231030	150100	708105434	1741	1740	1741	1738	1120
370	20231030	150000	706156800	1740	1726	1740	1726	2576
371	20231030	145900	701704387	1726	1722	1726	1722	3760
372	20231030	145800	695222717	1718	1724	1729	1718	8668
373	20231030	145700	680273054	1724	1715	1725	1710	2808
374	20231030	145600	675432060	1725	1728	1730	1704	899
375	20231030	145500	673885401	1730	1741	1741	1730	9177
376	20231030	145400	658003421	1737	1763	1763	1737	17569
377	20231030	145300	627180336	1763	1764	1766	1763	2796
378	20231030	145200	622250242	1766	1766	1766	1765	673
379	20231030	145100	621062257	1765	1765	1765	1765	0
380	20231030	145000	621062257	1765	1776	1776	1765	2612
381	20231030	144900	616451945	1776	1775	1776	1766	6729
382	20231030	144800	604503241	1775	1775	1775	1775	328
383	20231030	144700	603921041	1775	1775	1775	1775	1
384	20231030	144600	603919266	1765	1775	1775	1765	371
385	20231030	144500	603264441	1768	1768	1769	1768	516
386	20231030	144400	602351914	1769	1770	1770	1765	13963
387	20231030	144300	577673094	1775	1775	1775	1775	10
388	20231030	144200	577655344	1776	1776	1776	1775	800
389	20231030	144100	576234791	1776	1776	1776	1776	511
390	20231030	144000	575327255	1776	1776	1776	1776	45
391	20231030	143900	575247335	1778	1778	1778	1778	108
392	20231030	143800	575055311	1778	1778	1778	1778	6
393	20231030	143700	575044643	1778	1778	1778	1778	0
394	20231030	143600	575044643	1778	1775	1778	1775	167
395	20231030	143500	574748029	1776	1776	1776	1776	0
396	20231030	143400	574748029	1776	1776	1776	1776	1
397	20231030	143300	574746253	1776	1776	1776	1776	100
398	20231030	143200	574568653	1779	1773	1780	1770	6105
399	20231030	143100	563754847	1773	1773	1773	1773	600
400	20231030	143000	562691047	1780	1780	1780	1780	1
401	20231030	142900	562689267	1773	1781	1781	1773	260
402	20231030	142800	562226687	1781	1781	1781	1781	0
403	20231030	142700	562226687	1781	1782	1782	1781	6
404	20231030	142600	562215999	1782	1781	1782	1772	1691
405	20231030	142500	559212814	1781	1781	1781	1781	0
406	20231030	142400	559212814	1781	1781	1781	1781	0
407	20231030	142300	559212814	1781	1769	1782	1769	3190
408	20231030	142200	553550638	1770	1771	1771	1765	1317
409	20231030	142100	551225288	1767	1774	1774	1767	135
410	20231030	142000	550986729	1767	1775	1775	1767	4790
411	20231030	141900	542503490	1775	1780	1781	1775	71
412	20231030	141800	542377089	1780	1780	1780	1780	20
413	20231030	141700	542341489	1783	1777	1783	1777	1005
414	20231030	141600	540552976	1777	1777	1777	1777	1
415	20231030	141500	540551199	1779	1780	1781	1772	657
416	20231030	141400	539384224	1787	1780	1787	1780	5501
417	20231030	141300	529592437	1787	1780	1787	1780	848
418	20231030	141200	528080938	1785	1785	1785	1785	35
419	20231030	141100	528018463	1781	1779	1781	1779	1146
420	20231030	141000	525978109	1781	1775	1781	1775	2410
421	20231030	140900	521690743	1778	1755	1778	1755	12985
422	20231030	140800	498845027	1783	1783	1783	1783	0
423	20231030	140700	498845027	1783	1784	1784	1783	62
424	20231030	140600	498734460	1785	1785	1785	1785	340
425	20231030	140500	498127560	1785	1785	1785	1785	0
426	20231030	140400	498127560	1785	1792	1792	1785	3869
427	20231030	140300	491206035	1794	1800	1800	1792	23712
428	20231030	140200	448555806	1800	1803	1809	1800	10740
429	20231030	140100	429218447	1805	1805	1805	1805	1176
430	20231030	140000	427095767	1805	1812	1812	1805	1110
431	20231030	135900	425084517	1810	1810	1810	1810	101
432	20231030	135800	424901707	1812	1810	1812	1810	800
433	20231030	135700	423452307	1810	1816	1816	1810	8492
434	20231030	135600	408060870	1816	1816	1816	1816	968
435	20231030	135500	406302982	1817	1817	1817	1817	1210
436	20231030	135400	404104412	1823	1823	1823	1823	0
437	20231030	135300	404104412	1823	1823	1823	1823	0
438	20231030	135200	404104412	1823	1823	1823	1823	0
439	20231030	135100	404104412	1823	1823	1823	1823	0
440	20231030	135000	404104412	1823	1823	1823	1823	0
441	20231030	134900	404104412	1823	1823	1823	1823	0
442	20231030	134800	404104412	1823	1823	1823	1823	0
443	20231030	134700	404104412	1823	1823	1823	1823	1
444	20231030	134600	404102589	1822	1821	1822	1821	180
445	20231030	134500	403774709	1816	1823	1823	1816	1076
446	20231030	134400	401819641	1823	1823	1823	1823	20
447	20231030	134300	401783181	1823	1823	1823	1823	1
448	20231030	134200	401781358	1822	1823	1823	1822	12
449	20231030	134100	401759493	1822	1822	1823	1822	20
450	20231030	134000	401723052	1821	1825	1825	1821	40
451	20231030	133900	401650152	1827	1817	1827	1817	1565
452	20231030	133800	398805043	1817	1819	1825	1817	2461
453	20231030	133700	394316582	1819	1825	1825	1817	1246
454	20231030	133600	392051570	1820	1819	1820	1819	320
455	20231030	133500	391469190	1820	1835	1835	1819	3376
456	20231030	133400	385323291	1822	1829	1835	1822	5202
457	20231030	133300	375843566	1823	1824	1824	1823	500
458	20231030	133200	374932046	1825	1825	1825	1825	236
459	20231030	133100	374501346	1829	1830	1830	1829	133
460	20231030	133000	374257977	1830	1831	1832	1830	400
461	20231030	132900	373525794	1832	1831	1832	1830	801
462	20231030	132800	372059415	1824	1829	1829	1822	9511
463	20231030	132700	354725450	1829	1835	1835	1829	4063
464	20231030	132600	347284439	1835	1835	1835	1835	0
465	20231030	132500	347284439	1835	1835	1835	1835	0
466	20231030	132400	347284439	1835	1835	1835	1835	0
467	20231030	132300	347284439	1835	1835	1835	1835	0
468	20231030	132200	347284439	1835	1836	1836	1835	159
469	20231030	132100	346992614	1839	1839	1839	1839	0
470	20231030	132000	346992614	1839	1839	1839	1839	0
471	20231030	131900	346992614	1839	1839	1839	1839	0
472	20231030	131800	346992614	1839	1839	1839	1839	1
473	20231030	131700	346990775	1835	1835	1835	1835	1
474	20231030	131600	346988940	1840	1840	1841	1840	520
475	20231030	131500	346031795	1840	1840	1840	1840	10
476	20231030	131400	346013395	1840	1840	1840	1840	20
477	20231030	131300	345976595	1840	1840	1840	1840	20
478	20231030	131200	345939795	1840	1840	1840	1840	10
479	20231030	131100	345921395	1840	1840	1840	1840	65
480	20231030	131000	345801795	1841	1841	1841	1841	0
481	20231030	130900	345801795	1841	1839	1841	1839	3676
482	20231030	130800	339035245	1841	1841	1841	1841	0
483	20231030	130700	339035245	1841	1841	1841	1841	0
484	20231030	130600	339035245	1841	1841	1841	1841	0
485	20231030	130500	339035245	1841	1841	1841	1841	0
486	20231030	130400	339035245	1841	1841	1841	1841	0
487	20231030	130300	339035245	1841	1841	1841	1841	0
488	20231030	130200	339035245	1841	1841	1841	1841	0
489	20231030	130100	339035245	1841	1841	1841	1841	2
490	20231030	130000	339031563	1841	1838	1841	1838	5670
491	20231030	125900	328609979	1838	1839	1839	1838	1134
492	20231030	125800	326524554	1840	1840	1840	1840	0
493	20231030	125700	326524554	1840	1840	1840	1840	0
494	20231030	125600	326524554	1840	1840	1840	1840	0
495	20231030	125500	326524554	1840	1840	1840	1840	0
496	20231030	125400	326524554	1840	1840	1840	1840	0
497	20231030	125300	326524554	1840	1839	1840	1839	700
498	20231030	125200	325237249	1840	1840	1840	1840	0
499	20231030	125100	325237249	1840	1839	1840	1839	4700
500	20231030	125000	316589732	1840	1834	1840	1831	7433
501	20231030	124900	302964151	1840	1840	1840	1840	0
502	20231030	124800	302964151	1840	1835	1840	1834	831
503	20231030	124700	301437897	1840	1839	1840	1839	92
504	20231030	124600	301268635	1840	1840	1840	1840	500
505	20231030	124500	300348635	1841	1841	1841	1841	0
506	20231030	124400	300348635	1841	1841	1841	1841	600
507	20231030	124300	299244035	1840	1843	1843	1840	9
508	20231030	124200	299227454	1845	1844	1845	1844	144
509	20231030	124100	298961908	1844	1839	1844	1839	653
510	20231030	124000	297758114	1839	1839	1839	1839	100
511	20231030	123900	297574214	1840	1840	1840	1840	400
512	20231030	123800	296838214	1835	1844	1844	1835	8988
513	20231030	123700	280329640	1846	1846	1846	1846	1
514	20231030	123600	280327794	1844	1847	1847	1844	105
515	20231030	123500	280133865	1851	1851	1851	1851	0
516	20231030	123400	280133865	1851	1851	1851	1851	0
517	20231030	123300	280133865	1851	1851	1851	1851	0
518	20231030	123200	280133865	1851	1851	1851	1851	0
519	20231030	123100	280133865	1851	1851	1851	1851	1
520	20231030	123000	280132014	1842	1842	1842	1842	59
521	20231030	122900	280023336	1851	1851	1851	1851	0
522	20231030	122800	280023336	1851	1851	1851	1851	0
523	20231030	122700	280023336	1851	1851	1851	1851	0
524	20231030	122600	280023336	1851	1851	1851	1851	0
525	20231030	122500	280023336	1851	1851	1851	1851	0
526	20231030	122400	280023336	1851	1851	1851	1851	10
527	20231030	122300	280004826	1852	1852	1852	1852	0
528	20231030	122200	280004826	1852	1852	1852	1852	0
529	20231030	122100	280004826	1852	1852	1852	1852	1000
530	20231030	122000	278152826	1853	1853	1853	1853	0
531	20231030	121900	278152826	1853	1853	1853	1853	0
532	20231030	121800	278152826	1853	1844	1853	1844	1079
533	20231030	121700	276157256	1843	1843	1843	1843	78
534	20231030	121600	276013502	1843	1843	1843	1843	0
535	20231030	121500	276013502	1843	1843	1843	1843	1
536	20231030	121400	276011659	1844	1840	1844	1840	2250
537	20231030	121300	271863659	1840	1840	1840	1840	0
538	20231030	121200	271863659	1840	1840	1840	1840	0
539	20231030	121100	271863659	1840	1839	1840	1839	1625
540	20231030	121000	268873709	1840	1845	1845	1840	2593
541	20231030	120900	264102200	1842	1842	1842	1842	0
542	20231030	120800	264102200	1842	1842	1842	1842	0
543	20231030	120700	264102200	1842	1842	1842	1842	8
544	20231030	120600	264087464	1845	1845	1845	1845	1
545	20231030	120500	264085619	1845	1841	1845	1841	2001
546	20231030	120400	260393778	1842	1846	1846	1842	424
547	20231030	120300	259611874	1846	1846	1846	1846	0
548	20231030	120200	259611874	1846	1846	1846	1846	0
549	20231030	120100	259611874	1846	1846	1846	1846	0
550	20231030	120000	259611874	1846	1846	1846	1846	0
551	20231030	115900	259611874	1846	1846	1846	1838	12
552	20231030	115800	259589802	1838	1843	1843	1838	330
553	20231030	115700	258983162	1843	1843	1843	1842	174
554	20231030	115600	258662639	1853	1845	1853	1845	9
555	20231030	115500	258646010	1846	1849	1849	1846	35
556	20231030	115400	258581370	1850	1857	1857	1850	16
557	20231030	115300	258551763	1850	1850	1850	1850	0
558	20231030	115200	258551763	1850	1857	1857	1850	11718
559	20231030	115100	236828374	1860	1860	1860	1860	0
560	20231030	115000	236828374	1860	1860	1860	1860	50
561	20231030	114900	236735374	1860	1870	1870	1860	3132
562	20231030	114800	230887475	1881	1876	1881	1874	7355
563	20231030	114700	217095845	1882	1882	1882	1882	0
564	20231030	114600	217095845	1882	1882	1882	1882	0
565	20231030	114500	217095845	1882	1878	1882	1876	3086
566	20231030	114400	211289964	1883	1880	1883	1879	718
567	20231030	114300	209940788	1884	1884	1884	1884	0
568	20231030	114200	209940788	1884	1884	1884	1884	29
569	20231030	114100	209886152	1884	1884	1884	1884	0
570	20231030	114000	209886152	1884	1880	1884	1880	38
571	20231030	113900	209814708	1880	1880	1880	1880	0
572	20231030	113800	209814708	1880	1880	1880	1880	44
573	20231030	113700	209731988	1880	1880	1880	1880	88
574	20231030	113600	209566548	1884	1884	1884	1884	1
575	20231030	113500	209564664	1880	1880	1880	1880	0
576	20231030	113400	209564664	1880	1880	1880	1880	20
577	20231030	113300	209527064	1884	1884	1884	1880	36
578	20231030	113200	209459360	1885	1883	1885	1883	621
579	20231030	113100	208289102	1884	1884	1884	1884	0
580	20231030	113000	208289102	1884	1884	1884	1883	29
581	20231030	112900	208234467	1884	1884	1884	1884	0
582	20231030	112800	208234467	1884	1883	1884	1883	15
583	20231030	112700	208206220	1879	1883	1883	1879	2
584	20231030	112600	208202458	1879	1879	1879	1879	20
585	20231030	112500	208164878	1879	1879	1879	1879	0
586	20231030	112400	208164878	1879	1882	1882	1879	1555
587	20231030	112300	205242379	1884	1882	1884	1882	702
588	20231030	112200	203921176	1882	1882	1882	1882	50
589	20231030	112100	203827076	1882	1882	1882	1882	0
590	20231030	112000	203827076	1882	1882	1882	1882	49
591	20231030	111900	203734858	1884	1884	1884	1884	0
592	20231030	111800	203734858	1884	1884	1884	1884	1
593	20231030	111700	203732974	1884	1884	1884	1884	22
594	20231030	111600	203691526	1884	1884	1884	1884	22
595	20231030	111500	203650078	1884	1884	1884	1884	64
596	20231030	111400	203529502	1884	1884	1884	1884	26
597	20231030	111300	203480518	1882	1882	1882	1882	52
598	20231030	111200	203382654	1882	1882	1882	1882	0
599	20231030	111100	203382654	1882	1882	1882	1882	0
600	20231030	111000	203382654	1882	1882	1882	1882	0
601	20231030	110900	203382654	1882	1882	1882	1882	0
602	20231030	110800	203382654	1882	1882	1882	1882	0
603	20231030	110700	203382654	1882	1882	1882	1882	1
604	20231030	110600	203380772	1883	1883	1883	1883	2
605	20231030	110500	203377006	1884	1883	1884	1883	50
606	20231030	110400	203282807	1888	1888	1888	1888	0
607	20231030	110300	203282807	1888	1885	1888	1885	53
608	20231030	110200	203182749	1885	1885	1885	1885	0
609	20231030	110100	203182749	1885	1885	1885	1885	5
610	20231030	110000	203173324	1885	1886	1886	1885	45
611	20231030	105900	203088459	1887	1887	1887	1887	0
612	20231030	105800	203088459	1887	1885	1887	1885	328
613	20231030	105700	202469881	1887	1888	1888	1887	61
614	20231030	105600	202354763	1889	1889	1889	1889	0
615	20231030	105500	202354763	1889	1889	1889	1889	0
616	20231030	105400	202354763	1889	1889	1889	1889	35
617	20231030	105300	202288648	1880	1880	1880	1880	2000
618	20231030	105200	198528648	1880	1880	1880	1880	0
619	20231030	105100	198528648	1880	1880	1880	1880	0
620	20231030	105000	198528648	1880	1880	1880	1880	500
621	20231030	104900	197588648	1880	1880	1880	1880	1
622	20231030	104800	197586768	1889	1889	1889	1889	0
623	20231030	104700	197586768	1889	1889	1889	1889	0
624	20231030	104600	197586768	1889	1890	1890	1889	170
625	20231030	104500	197265473	1891	1890	1891	1890	113
626	20231030	104400	197051803	1890	1889	1890	1889	353
627	20231030	104300	196384704	1890	1890	1890	1890	0
628	20231030	104200	196384704	1890	1890	1890	1890	1014
629	20231030	104100	194468244	1885	1885	1885	1885	0
630	20231030	104000	194468244	1885	1885	1885	1885	1030
631	20231030	103900	192526694	1887	1887	1887	1887	350
632	20231030	103800	191866244	1887	1887	1887	1887	0
633	20231030	103700	191866244	1887	1887	1887	1887	0
634	20231030	103600	191866244	1887	1887	1887	1887	0
635	20231030	103500	191866244	1887	1886	1887	1886	515
636	20231030	103400	190894722	1887	1887	1887	1887	0
637	20231030	103300	190894722	1887	1887	1887	1887	1500
638	20231030	103200	188064222	1888	1888	1888	1888	0
639	20231030	103100	188064222	1888	1888	1888	1888	0
640	20231030	103000	188064222	1888	1889	1889	1888	737
641	20231030	102900	186672503	1890	1889	1890	1889	50
642	20231030	102800	186578047	1890	1888	1890	1888	1220
643	20231030	102700	184274492	1888	1888	1888	1888	0
644	20231030	102600	184274492	1888	1888	1888	1888	0
645	20231030	102500	184274492	1888	1888	1888	1888	0
646	20231030	102400	184274492	1888	1888	1888	1888	0
647	20231030	102300	184274492	1888	1888	1888	1888	15
648	20231030	102200	184246172	1878	1878	1878	1878	5
649	20231030	102100	184236782	1888	1888	1888	1888	0
650	20231030	102000	184236782	1888	1888	1888	1888	1
651	20231030	101900	184234894	1888	1889	1889	1888	281
652	20231030	101800	183704088	1889	1890	1890	1889	416
653	20231030	101700	182917863	1891	1891	1891	1891	0
654	20231030	101600	182917863	1891	1891	1891	1891	20
655	20231030	101500	182880043	1891	1891	1891	1891	0
656	20231030	101400	182880043	1891	1891	1891	1891	0
657	20231030	101300	182880043	1891	1891	1891	1891	0
658	20231030	101200	182880043	1891	1891	1891	1891	0
659	20231030	101100	182880043	1891	1891	1891	1891	1
660	20231030	101000	182878152	1890	1890	1890	1890	199
661	20231030	100900	182502042	1890	1890	1890	1890	0
662	20231030	100800	182502042	1890	1890	1890	1890	0
663	20231030	100700	182502042	1890	1890	1890	1890	0
664	20231030	100600	182502042	1890	1890	1890	1890	0
665	20231030	100500	182502042	1890	1889	1890	1889	11
666	20231030	100400	182481262	1889	1889	1889	1889	144
667	20231030	100300	182209246	1889	1889	1889	1889	138
668	20231030	100200	181948564	1889	1887	1889	1887	1059
669	20231030	100100	179948179	1889	1889	1889	1889	0
670	20231030	100000	179948179	1889	1887	1889	1886	221
671	20231030	095900	179531029	1880	1880	1880	1880	0
672	20231030	095800	179531029	1880	1881	1881	1880	2500
673	20231030	095700	174829509	1888	1888	1888	1888	0
674	20231030	095600	174829509	1888	1888	1888	1888	17
675	20231030	095500	174797413	1888	1888	1888	1888	0
676	20231030	095400	174797413	1888	1892	1892	1887	442
677	20231030	095300	173961869	1892	1892	1892	1892	1
678	20231030	095200	173959977	1880	1880	1880	1880	0
679	20231030	095100	173959977	1880	1880	1880	1880	800
680	20231030	095000	172455977	1880	1892	1892	1880	56
681	20231030	094900	172350673	1887	1887	1887	1887	0
682	20231030	094800	172350673	1887	1881	1887	1881	3314
683	20231030	094700	166103496	1880	1879	1880	1879	297
684	20231030	094600	165545140	1879	1878	1879	1878	55
685	20231030	094500	165441796	1879	1879	1879	1879	51
686	20231030	094400	165345967	1875	1875	1875	1875	0
687	20231030	094300	165345967	1875	1875	1875	1875	65
688	20231030	094200	165224092	1875	1875	1875	1875	0
689	20231030	094100	165224092	1875	1874	1875	1874	8
690	20231030	094000	165209095	1874	1874	1874	1874	3
691	20231030	093900	165203473	1875	1876	1876	1875	103
692	20231030	093800	165010248	1879	1879	1879	1879	1
693	20231030	093700	165008369	1880	1880	1880	1880	0
694	20231030	093600	165008369	1880	1879	1880	1879	115
695	20231030	093500	164792283	1880	1880	1880	1880	0
696	20231030	093400	164792283	1880	1880	1880	1880	0
697	20231030	093300	164792283	1880	1875	1880	1875	531
698	20231030	093200	163794657	1878	1878	1880	1871	2604
699	20231030	093100	158913551	1879	1879	1879	1879	1410
700	20231030	093000	156264161	1879	1871	1879	1871	1450
701	20231030	092900	153548997	1869	1863	1869	1862	1089
702	20231030	092800	151516044	1862	1855	1863	1855	1585
703	20231030	092700	148575327	1865	1865	1865	1865	1
704	20231030	092600	148573462	1860	1860	1860	1860	0
705	20231030	092500	148573462	1860	1860	1860	1860	0
706	20231030	092400	148573462	1860	1855	1860	1855	1796
707	20231030	092300	145238330	1855	1855	1855	1855	0
708	20231030	092200	145238330	1855	1855	1855	1855	0
709	20231030	092100	145238330	1855	1853	1855	1853	101
710	20231030	092000	145051118	1853	1853	1853	1853	0
711	20231030	091900	145051118	1853	1843	1853	1843	198
712	20231030	091800	144686194	1853	1842	1853	1841	1064
713	20231030	091700	142726486	1855	1851	1855	1851	957
714	20231030	091600	140954241	1849	1849	1849	1849	554
715	20231030	091500	139929895	1849	1847	1849	1847	584
716	20231030	091400	138851245	1845	1842	1845	1842	765
717	20231030	091300	137440268	1831	1829	1831	1829	3156
718	20231030	091200	131665333	1822	1857	1857	1822	20238
719	20231030	091100	94509296	1858	1855	1858	1843	2508
720	20231030	091000	89884732	1860	1862	1864	1860	200
721	20231030	090900	89512472	1864	1864	1864	1864	1500
722	20231030	090800	86716472	1874	1874	1874	1874	0
723	20231030	090700	86716472	1874	1874	1874	1874	0
724	20231030	090600	86716472	1874	1877	1878	1873	3889
725	20231030	090500	79416923	1878	1863	1878	1863	5653
726	20231030	090400	68849235	1860	1852	1861	1852	7250
727	20231030	090300	55392638	1852	1852	1852	1852	1800
728	20231030	090200	52059038	1853	1854	1855	1821	208
729	20231030	090100	51677743	1854	1859	1859	1853	44
730	20231030	090000	51596085	1880	1980	1980	1798	28252