KissMeData/417790/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	212500	349320970	9510	9510	9510	9510	238
3	20231030	212400	349320970	9510	9510	9510	9510	0
4	20231030	212300	349320970	9510	9510	9510	9510	0
5	20231030	212200	349320970	9510	9510	9510	9510	0
6	20231030	212100	349320970	9510	9510	9510	9510	0
7	20231030	212000	349320970	9510	9510	9510	9510	0
8	20231030	211900	349320970	9510	9510	9510	9510	0
9	20231030	211800	349320970	9510	9510	9510	9510	0
10	20231030	211700	349320970	9510	9510	9510	9510	0
11	20231030	211600	349320970	9510	9510	9510	9510	0
12	20231030	211500	349320970	9510	9510	9510	9510	0
13	20231030	211400	349320970	9510	9510	9510	9510	0
14	20231030	211300	349320970	9510	9510	9510	9510	0
15	20231030	211200	349320970	9510	9510	9510	9510	0
16	20231030	211100	349320970	9510	9510	9510	9510	0
17	20231030	211000	349320970	9510	9510	9510	9510	0
18	20231030	210900	349320970	9510	9510	9510	9510	0
19	20231030	210800	349320970	9510	9510	9510	9510	0
20	20231030	210700	349320970	9510	9510	9510	9510	0
21	20231030	210600	349320970	9510	9510	9510	9510	0
22	20231030	210500	349320970	9510	9510	9510	9510	0
23	20231030	210400	349320970	9510	9510	9510	9510	0
24	20231030	210300	349320970	9510	9510	9510	9510	0
25	20231030	210200	349320970	9510	9510	9510	9510	0
26	20231030	210100	349320970	9510	9510	9510	9510	0
27	20231030	210000	349320970	9510	9510	9510	9510	0
28	20231030	205900	349320970	9510	9510	9510	9510	0
29	20231030	205800	349320970	9510	9510	9510	9510	0
30	20231030	205700	349320970	9510	9510	9510	9510	0
31	20231030	205600	349320970	9510	9510	9510	9510	0
32	20231030	205500	349320970	9510	9510	9510	9510	238
33	20231030	205400	349320970	9510	9510	9510	9510	0
34	20231030	205300	349320970	9510	9510	9510	9510	0
35	20231030	205200	349320970	9510	9510	9510	9510	0
36	20231030	205100	349320970	9510	9510	9510	9510	0
37	20231030	205000	349320970	9510	9510	9510	9510	0
38	20231030	204900	349320970	9510	9510	9510	9510	0
39	20231030	204800	349320970	9510	9510	9510	9510	0
40	20231030	204700	349320970	9510	9510	9510	9510	0
41	20231030	204600	349320970	9510	9510	9510	9510	0
42	20231030	204500	349320970	9510	9510	9510	9510	0
43	20231030	204400	349320970	9510	9510	9510	9510	0
44	20231030	204300	349320970	9510	9510	9510	9510	0
45	20231030	204200	349320970	9510	9510	9510	9510	0
46	20231030	204100	349320970	9510	9510	9510	9510	0
47	20231030	204000	349320970	9510	9510	9510	9510	0
48	20231030	203900	349320970	9510	9510	9510	9510	0
49	20231030	203800	349320970	9510	9510	9510	9510	0
50	20231030	203700	349320970	9510	9510	9510	9510	0
51	20231030	203600	349320970	9510	9510	9510	9510	0
52	20231030	203500	349320970	9510	9510	9510	9510	0
53	20231030	203400	349320970	9510	9510	9510	9510	0
54	20231030	203300	349320970	9510	9510	9510	9510	0
55	20231030	203200	349320970	9510	9510	9510	9510	0
56	20231030	203100	349320970	9510	9510	9510	9510	0
57	20231030	203000	349320970	9510	9510	9510	9510	0
58	20231030	202900	349320970	9510	9510	9510	9510	0
59	20231030	202800	349320970	9510	9510	9510	9510	0
60	20231030	202700	349320970	9510	9510	9510	9510	0
61	20231030	202600	349320970	9510	9510	9510	9510	0
62	20231030	202500	349320970	9510	9510	9510	9510	238
63	20231030	202400	349320970	9510	9510	9510	9510	0
64	20231030	202300	349320970	9510	9510	9510	9510	0
65	20231030	202200	349320970	9510	9510	9510	9510	0
66	20231030	202100	349320970	9510	9510	9510	9510	0
67	20231030	202000	349320970	9510	9510	9510	9510	0
68	20231030	201900	349320970	9510	9510	9510	9510	0
69	20231030	201800	349320970	9510	9510	9510	9510	0
70	20231030	201700	349320970	9510	9510	9510	9510	0
71	20231030	201600	349320970	9510	9510	9510	9510	0
72	20231030	201500	349320970	9510	9510	9510	9510	0
73	20231030	201400	349320970	9510	9510	9510	9510	0
74	20231030	201300	349320970	9510	9510	9510	9510	0
75	20231030	201200	349320970	9510	9510	9510	9510	0
76	20231030	201100	349320970	9510	9510	9510	9510	0
77	20231030	201000	349320970	9510	9510	9510	9510	0
78	20231030	200900	349320970	9510	9510	9510	9510	0
79	20231030	200800	349320970	9510	9510	9510	9510	0
80	20231030	200700	349320970	9510	9510	9510	9510	0
81	20231030	200600	349320970	9510	9510	9510	9510	0
82	20231030	200500	349320970	9510	9510	9510	9510	0
83	20231030	200400	349320970	9510	9510	9510	9510	0
84	20231030	200300	349320970	9510	9510	9510	9510	0
85	20231030	200200	349320970	9510	9510	9510	9510	0
86	20231030	200100	349320970	9510	9510	9510	9510	0
87	20231030	200000	349320970	9510	9510	9510	9510	0
88	20231030	195900	349320970	9510	9510	9510	9510	0
89	20231030	195800	349320970	9510	9510	9510	9510	0
90	20231030	195700	349320970	9510	9510	9510	9510	0
91	20231030	195600	349320970	9510	9510	9510	9510	0
92	20231030	195500	349320970	9510	9510	9510	9510	238
93	20231030	195400	349320970	9510	9510	9510	9510	0
94	20231030	195300	349320970	9510	9510	9510	9510	0
95	20231030	195200	349320970	9510	9510	9510	9510	0
96	20231030	195100	349320970	9510	9510	9510	9510	0
97	20231030	195000	349320970	9510	9510	9510	9510	0
98	20231030	194900	349320970	9510	9510	9510	9510	0
99	20231030	194800	349320970	9510	9510	9510	9510	0
100	20231030	194700	349320970	9510	9510	9510	9510	0
101	20231030	194600	349320970	9510	9510	9510	9510	0
102	20231030	194500	349320970	9510	9510	9510	9510	0
103	20231030	194400	349320970	9510	9510	9510	9510	0
104	20231030	194300	349320970	9510	9510	9510	9510	0
105	20231030	194200	349320970	9510	9510	9510	9510	0
106	20231030	194100	349320970	9510	9510	9510	9510	0
107	20231030	194000	349320970	9510	9510	9510	9510	0
108	20231030	193900	349320970	9510	9510	9510	9510	0
109	20231030	193800	349320970	9510	9510	9510	9510	0
110	20231030	193700	349320970	9510	9510	9510	9510	0
111	20231030	193600	349320970	9510	9510	9510	9510	0
112	20231030	193500	349320970	9510	9510	9510	9510	0
113	20231030	193400	349320970	9510	9510	9510	9510	0
114	20231030	193300	349320970	9510	9510	9510	9510	0
115	20231030	193200	349320970	9510	9510	9510	9510	0
116	20231030	193100	349320970	9510	9510	9510	9510	0
117	20231030	193000	349320970	9510	9510	9510	9510	0
118	20231030	192900	349320970	9510	9510	9510	9510	0
119	20231030	192800	349320970	9510	9510	9510	9510	0
120	20231030	192700	349320970	9510	9510	9510	9510	0
121	20231030	192600	349320970	9510	9510	9510	9510	0
122	20231030	192500	349320970	9510	9510	9510	9510	238
123	20231030	192400	349320970	9510	9510	9510	9510	0
124	20231030	192300	349320970	9510	9510	9510	9510	0
125	20231030	192200	349320970	9510	9510	9510	9510	0
126	20231030	192100	349320970	9510	9510	9510	9510	0
127	20231030	192000	349320970	9510	9510	9510	9510	0
128	20231030	191900	349320970	9510	9510	9510	9510	0
129	20231030	191800	349320970	9510	9510	9510	9510	0
130	20231030	191700	349320970	9510	9510	9510	9510	0
131	20231030	191600	349320970	9510	9510	9510	9510	0
132	20231030	191500	349320970	9510	9510	9510	9510	0
133	20231030	191400	349320970	9510	9510	9510	9510	0
134	20231030	191300	349320970	9510	9510	9510	9510	0
135	20231030	191200	349320970	9510	9510	9510	9510	0
136	20231030	191100	349320970	9510	9510	9510	9510	0
137	20231030	191000	349320970	9510	9510	9510	9510	0
138	20231030	190900	349320970	9510	9510	9510	9510	0
139	20231030	190800	349320970	9510	9510	9510	9510	0
140	20231030	190700	349320970	9510	9510	9510	9510	0
141	20231030	190600	349320970	9510	9510	9510	9510	0
142	20231030	190500	349320970	9510	9510	9510	9510	0
143	20231030	190400	349320970	9510	9510	9510	9510	0
144	20231030	190300	349320970	9510	9510	9510	9510	0
145	20231030	190200	349320970	9510	9510	9510	9510	0
146	20231030	190100	349320970	9510	9510	9510	9510	0
147	20231030	190000	349320970	9510	9510	9510	9510	0
148	20231030	185900	349320970	9510	9510	9510	9510	0
149	20231030	185800	349320970	9510	9510	9510	9510	0
150	20231030	185700	349320970	9510	9510	9510	9510	0
151	20231030	185600	349320970	9510	9510	9510	9510	0
152	20231030	185500	349320970	9510	9510	9510	9510	238
153	20231030	185400	349320970	9510	9510	9510	9510	0
154	20231030	185300	349320970	9510	9510	9510	9510	0
155	20231030	185200	349320970	9510	9510	9510	9510	0
156	20231030	185100	349320970	9510	9510	9510	9510	0
157	20231030	185000	349320970	9510	9510	9510	9510	0
158	20231030	184900	349320970	9510	9510	9510	9510	0
159	20231030	184800	349320970	9510	9510	9510	9510	0
160	20231030	184700	349320970	9510	9510	9510	9510	0
161	20231030	184600	349320970	9510	9510	9510	9510	0
162	20231030	184500	349320970	9510	9510	9510	9510	0
163	20231030	184400	349320970	9510	9510	9510	9510	0
164	20231030	184300	349320970	9510	9510	9510	9510	0
165	20231030	184200	349320970	9510	9510	9510	9510	0
166	20231030	184100	349320970	9510	9510	9510	9510	0
167	20231030	184000	349320970	9510	9510	9510	9510	0
168	20231030	183900	349320970	9510	9510	9510	9510	0
169	20231030	183800	349320970	9510	9510	9510	9510	0
170	20231030	183700	349320970	9510	9510	9510	9510	0
171	20231030	183600	349320970	9510	9510	9510	9510	0
172	20231030	183500	349320970	9510	9510	9510	9510	0
173	20231030	183400	349320970	9510	9510	9510	9510	0
174	20231030	183300	349320970	9510	9510	9510	9510	0
175	20231030	183200	349320970	9510	9510	9510	9510	0
176	20231030	183100	349320970	9510	9510	9510	9510	0
177	20231030	183000	349320970	9510	9510	9510	9510	0
178	20231030	182900	349320970	9510	9510	9510	9510	0
179	20231030	182800	349320970	9510	9510	9510	9510	0
180	20231030	182700	349320970	9510	9510	9510	9510	0
181	20231030	182600	349320970	9510	9510	9510	9510	0
182	20231030	182500	349320970	9510	9510	9510	9510	238
183	20231030	182400	349320970	9510	9510	9510	9510	0
184	20231030	182300	349320970	9510	9510	9510	9510	0
185	20231030	182200	349320970	9510	9510	9510	9510	0
186	20231030	182100	349320970	9510	9510	9510	9510	0
187	20231030	182000	349320970	9510	9510	9510	9510	0
188	20231030	181900	349320970	9510	9510	9510	9510	0
189	20231030	181800	349320970	9510	9510	9510	9510	0
190	20231030	181700	349320970	9510	9510	9510	9510	0
191	20231030	181600	349320970	9510	9510	9510	9510	0
192	20231030	181500	349320970	9510	9510	9510	9510	0
193	20231030	181400	349320970	9510	9510	9510	9510	0
194	20231030	181300	349320970	9510	9510	9510	9510	0
195	20231030	181200	349320970	9510	9510	9510	9510	0
196	20231030	181100	349320970	9510	9510	9510	9510	0
197	20231030	181000	349320970	9510	9510	9510	9510	0
198	20231030	180900	349320970	9510	9510	9510	9510	0
199	20231030	180800	349320970	9510	9510	9510	9510	0
200	20231030	180700	349320970	9510	9510	9510	9510	0
201	20231030	180600	349320970	9510	9510	9510	9510	0
202	20231030	180500	349320970	9510	9510	9510	9510	0
203	20231030	180400	349320970	9510	9510	9510	9510	0
204	20231030	180300	349320970	9510	9510	9510	9510	0
205	20231030	180200	349320970	9510	9510	9510	9510	0
206	20231030	180100	349320970	9510	9510	9510	9510	0
207	20231030	180000	349320970	9510	9510	9510	9510	0
208	20231030	175900	349320970	9510	9510	9510	9510	0
209	20231030	175800	349320970	9510	9510	9510	9510	0
210	20231030	175700	349320970	9510	9510	9510	9510	0
211	20231030	175600	349320970	9510	9510	9510	9510	0
212	20231030	175500	349320970	9510	9510	9510	9510	238
213	20231030	175400	349320970	9510	9510	9510	9510	0
214	20231030	175300	349320970	9510	9510	9510	9510	0
215	20231030	175200	349320970	9510	9510	9510	9510	0
216	20231030	175100	349320970	9510	9510	9510	9510	0
217	20231030	175000	349320970	9510	9510	9510	9510	0
218	20231030	174900	349320970	9510	9510	9510	9510	0
219	20231030	174800	349320970	9510	9510	9510	9510	0
220	20231030	174700	349320970	9510	9510	9510	9510	0
221	20231030	174600	349320970	9510	9510	9510	9510	0
222	20231030	174500	349320970	9510	9510	9510	9510	0
223	20231030	174400	349320970	9510	9510	9510	9510	0
224	20231030	174300	349320970	9510	9510	9510	9510	0
225	20231030	174200	349320970	9510	9510	9510	9510	0
226	20231030	174100	349320970	9510	9510	9510	9510	0
227	20231030	174000	349320970	9510	9510	9510	9510	0
228	20231030	173900	349320970	9510	9510	9510	9510	0
229	20231030	173800	349320970	9510	9510	9510	9510	0
230	20231030	173700	349320970	9510	9510	9510	9510	0
231	20231030	173600	349320970	9510	9510	9510	9510	0
232	20231030	173500	349320970	9510	9510	9510	9510	0
233	20231030	173400	349320970	9510	9510	9510	9510	0
234	20231030	173300	349320970	9510	9510	9510	9510	0
235	20231030	173200	349320970	9510	9510	9510	9510	0
236	20231030	173100	349320970	9510	9510	9510	9510	0
237	20231030	173000	349320970	9510	9510	9510	9510	0
238	20231030	172900	349320970	9510	9510	9510	9510	0
239	20231030	172800	349320970	9510	9510	9510	9510	0
240	20231030	172700	349320970	9510	9510	9510	9510	0
241	20231030	172600	349320970	9510	9510	9510	9510	0
242	20231030	172500	349320970	9510	9510	9510	9510	238
243	20231030	172400	349320970	9510	9510	9510	9510	0
244	20231030	172300	349320970	9510	9510	9510	9510	0
245	20231030	172200	349320970	9510	9510	9510	9510	0
246	20231030	172100	349320970	9510	9510	9510	9510	0
247	20231030	172000	349320970	9510	9510	9510	9510	0
248	20231030	171900	349320970	9510	9510	9510	9510	0
249	20231030	171800	349320970	9510	9510	9510	9510	0
250	20231030	171700	349320970	9510	9510	9510	9510	0
251	20231030	171600	349320970	9510	9510	9510	9510	0
252	20231030	171500	349320970	9510	9510	9510	9510	0
253	20231030	171400	349320970	9510	9510	9510	9510	0
254	20231030	171300	349320970	9510	9510	9510	9510	0
255	20231030	171200	349320970	9510	9510	9510	9510	0
256	20231030	171100	349320970	9510	9510	9510	9510	0
257	20231030	171000	349320970	9510	9510	9510	9510	0
258	20231030	170900	349320970	9510	9510	9510	9510	0
259	20231030	170800	349320970	9510	9510	9510	9510	0
260	20231030	170700	349320970	9510	9510	9510	9510	0
261	20231030	170600	349320970	9510	9510	9510	9510	0
262	20231030	170500	349320970	9510	9510	9510	9510	0
263	20231030	170400	349320970	9510	9510	9510	9510	0
264	20231030	170300	349320970	9510	9510	9510	9510	0
265	20231030	170200	349320970	9510	9510	9510	9510	0
266	20231030	170100	349320970	9510	9510	9510	9510	0
267	20231030	170000	349320970	9510	9510	9510	9510	0
268	20231030	165900	349320970	9510	9510	9510	9510	0
269	20231030	165800	349320970	9510	9510	9510	9510	0
270	20231030	165700	349320970	9510	9510	9510	9510	0
271	20231030	165600	349320970	9510	9510	9510	9510	0
272	20231030	165500	349320970	9510	9510	9510	9510	238
273	20231030	165400	349320970	9510	9510	9510	9510	0
274	20231030	165300	349320970	9510	9510	9510	9510	0
275	20231030	165200	349320970	9510	9510	9510	9510	0
276	20231030	165100	349320970	9510	9510	9510	9510	0
277	20231030	165000	349320970	9510	9510	9510	9510	0
278	20231030	164900	349320970	9510	9510	9510	9510	0
279	20231030	164800	349320970	9510	9510	9510	9510	0
280	20231030	164700	349320970	9510	9510	9510	9510	0
281	20231030	164600	349320970	9510	9510	9510	9510	0
282	20231030	164500	349320970	9510	9510	9510	9510	0
283	20231030	164400	349320970	9510	9510	9510	9510	0
284	20231030	164300	349320970	9510	9510	9510	9510	0
285	20231030	164200	349320970	9510	9510	9510	9510	0
286	20231030	164100	349320970	9510	9510	9510	9510	0
287	20231030	164000	349320970	9510	9510	9510	9510	0
288	20231030	163900	349320970	9510	9510	9510	9510	0
289	20231030	163800	349320970	9510	9510	9510	9510	0
290	20231030	163700	349320970	9510	9510	9510	9510	0
291	20231030	163600	349320970	9510	9510	9510	9510	0
292	20231030	163500	349320970	9510	9510	9510	9510	0
293	20231030	163400	349320970	9510	9510	9510	9510	0
294	20231030	163300	349320970	9510	9510	9510	9510	0
295	20231030	163200	349320970	9510	9510	9510	9510	0
296	20231030	163100	349320970	9510	9510	9510	9510	0
297	20231030	163000	349320970	9510	9510	9510	9510	0
298	20231030	162900	349320970	9510	9510	9510	9510	0
299	20231030	162800	349320970	9510	9510	9510	9510	0
300	20231030	162700	349320970	9510	9510	9510	9510	0
301	20231030	162600	349320970	9510	9510	9510	9510	0
302	20231030	162500	349320970	9510	9510	9510	9510	238
303	20231030	162400	349320970	9510	9510	9510	9510	0
304	20231030	162300	349320970	9510	9510	9510	9510	0
305	20231030	162200	349320970	9510	9510	9510	9510	0
306	20231030	162100	349320970	9510	9510	9510	9510	0
307	20231030	162000	349320970	9510	9510	9510	9510	0
308	20231030	161900	349320970	9510	9510	9510	9510	0
309	20231030	161800	349320970	9510	9510	9510	9510	0
310	20231030	161700	349320970	9510	9510	9510	9510	0
311	20231030	161600	349320970	9510	9510	9510	9510	0
312	20231030	161500	349320970	9510	9510	9510	9510	0
313	20231030	161400	349320970	9510	9510	9510	9510	0
314	20231030	161300	349320970	9510	9510	9510	9510	0
315	20231030	161200	349320970	9510	9510	9510	9510	0
316	20231030	161100	349320970	9510	9510	9510	9510	0
317	20231030	161000	349320970	9510	9510	9510	9510	0
318	20231030	160900	349320970	9510	9510	9510	9510	0
319	20231030	160800	349320970	9510	9510	9510	9510	0
320	20231030	160700	349320970	9510	9510	9510	9510	0
321	20231030	160600	349320970	9510	9510	9510	9510	0
322	20231030	160500	349320970	9510	9510	9510	9510	0
323	20231030	160400	349320970	9510	9510	9510	9510	0
324	20231030	160300	349320970	9510	9510	9510	9510	0
325	20231030	160200	349320970	9510	9510	9510	9510	0
326	20231030	160100	349320970	9510	9510	9510	9510	0
327	20231030	160000	349320970	9510	9510	9510	9510	0
328	20231030	155900	349320970	9510	9510	9510	9510	0
329	20231030	155800	349320970	9510	9510	9510	9510	0
330	20231030	155700	349320970	9510	9510	9510	9510	0
331	20231030	155600	349320970	9510	9510	9510	9510	0
332	20231030	155500	349320970	9510	9510	9510	9510	238
333	20231030	155400	349320970	9510	9510	9510	9510	0
334	20231030	155300	349320970	9510	9510	9510	9510	0
335	20231030	155200	349320970	9510	9510	9510	9510	0
336	20231030	155100	349320970	9510	9510	9510	9510	0
337	20231030	155000	349320970	9510	9510	9510	9510	0
338	20231030	154900	349320970	9510	9510	9510	9510	0
339	20231030	154800	349320970	9510	9510	9510	9510	0
340	20231030	154700	349320970	9510	9510	9510	9510	0
341	20231030	154600	349320970	9510	9510	9510	9510	0
342	20231030	154500	349320970	9510	9510	9510	9510	0
343	20231030	154400	349320970	9510	9510	9510	9510	0
344	20231030	154300	349320970	9510	9510	9510	9510	0
345	20231030	154200	349320970	9510	9510	9510	9510	0
346	20231030	154100	349320970	9510	9510	9510	9510	0
347	20231030	154000	349320970	9510	9510	9510	9510	0
348	20231030	153900	349320970	9510	9510	9510	9510	0
349	20231030	153800	349320970	9510	9510	9510	9510	0
350	20231030	153700	349320970	9510	9510	9510	9510	0
351	20231030	153600	349320970	9510	9510	9510	9510	0
352	20231030	153500	349320970	9510	9510	9510	9510	0
353	20231030	153400	349320970	9510	9510	9510	9510	0
354	20231030	153300	349320970	9510	9510	9510	9510	0
355	20231030	153200	349320970	9510	9510	9510	9510	0
356	20231030	153100	349320970	9510	9510	9510	9510	0
357	20231030	153000	349320970	9510	9510	9510	9510	238
358	20231030	152900	347057590	9510	9510	9510	9510	0
359	20231030	152800	347057590	9510	9510	9510	9510	0
360	20231030	152700	347057590	9510	9510	9510	9510	0
361	20231030	152600	347057590	9510	9510	9510	9510	0
362	20231030	152500	347057590	9510	9510	9510	9510	0
363	20231030	152400	347057590	9510	9510	9510	9510	0
364	20231030	152300	347057590	9510	9510	9510	9510	0
365	20231030	152200	347057590	9510	9510	9510	9510	0
366	20231030	152100	347057590	9510	9510	9510	9510	0
367	20231030	152000	347057590	9510	9510	9510	9510	0
368	20231030	151900	347057590	9510	9490	9510	9490	54
369	20231030	151800	346544070	9500	9500	9500	9500	0
370	20231030	151700	346544070	9500	9510	9510	9500	11
371	20231030	151600	346439470	9510	9480	9510	9480	136
372	20231030	151500	345148660	9510	9510	9510	9510	6
373	20231030	151400	345091600	9520	9520	9520	9520	0
374	20231030	151300	345091600	9520	9510	9520	9510	536
375	20231030	151200	339988980	9520	9520	9520	9520	0
376	20231030	151100	339988980	9520	9480	9520	9480	2
377	20231030	151000	339969980	9460	9470	9470	9460	513
378	20231030	150900	335116980	9470	9480	9480	9470	445
379	20231030	150800	330902310	9520	9510	9520	9510	250
380	20231030	150700	328522340	9520	9520	9520	9520	0
381	20231030	150600	328522340	9520	9490	9520	9490	1000
382	20231030	150500	319008930	9470	9470	9470	9470	208
383	20231030	150400	317039170	9470	9490	9490	9470	375
384	20231030	150300	313485180	9490	9490	9490	9490	50
385	20231030	150200	313010680	9490	9500	9500	9490	450
386	20231030	150100	308738150	9510	9510	9510	9510	0
387	20231030	150000	308738150	9510	9510	9510	9510	10
388	20231030	145900	308643050	9490	9490	9490	9490	0
389	20231030	145800	308643050	9490	9490	9490	9490	0
390	20231030	145700	308643050	9490	9490	9490	9490	200
391	20231030	145600	306745050	9490	9500	9500	9490	362
392	20231030	145500	303309620	9500	9500	9500	9500	189
393	20231030	145400	301514120	9500	9500	9500	9500	0
394	20231030	145300	301514120	9500	9500	9500	9500	25
395	20231030	145200	301276620	9510	9510	9510	9510	3
396	20231030	145100	301248090	9510	9510	9510	9510	10
397	20231030	145000	301152990	9510	9510	9510	9510	0
398	20231030	144900	301152990	9510	9500	9510	9500	86
399	20231030	144800	300335430	9510	9510	9510	9510	134
400	20231030	144700	299061090	9510	9510	9510	9510	2
401	20231030	144600	299042070	9550	9550	9550	9550	0
402	20231030	144500	299042070	9550	9550	9550	9550	0
403	20231030	144400	299042070	9550	9550	9550	9550	0
404	20231030	144300	299042070	9550	9550	9550	9550	0
405	20231030	144200	299042070	9550	9550	9550	9550	0
406	20231030	144100	299042070	9550	9550	9550	9550	300
407	20231030	144000	296177070	9550	9550	9550	9550	4
408	20231030	143900	296138870	9550	9550	9550	9550	3
409	20231030	143800	296110220	9550	9500	9550	9500	4
410	20231030	143700	296072070	9550	9550	9550	9550	7
411	20231030	143600	296005220	9550	9550	9550	9550	3
412	20231030	143500	295976570	9550	9550	9550	9550	7
413	20231030	143400	295909720	9550	9550	9550	9550	3
414	20231030	143300	295881070	9550	9550	9550	9550	7
415	20231030	143200	295814220	9550	9550	9550	9550	3
416	20231030	143100	295785570	9550	9550	9550	9550	7
417	20231030	143000	295718720	9550	9550	9550	9550	3
418	20231030	142900	295690070	9550	9550	9550	9550	3
419	20231030	142800	295661420	9550	9550	9550	9550	7
420	20231030	142700	295594570	9550	9550	9550	9550	3
421	20231030	142600	295565920	9550	9550	9550	9500	208
422	20231030	142500	293589250	9540	9540	9540	9540	3
423	20231030	142400	293560630	9540	9540	9540	9540	7
424	20231030	142300	293493850	9540	9540	9540	9540	3
425	20231030	142200	293465230	9540	9540	9540	9540	7
426	20231030	142100	293398450	9510	9510	9510	9510	47
427	20231030	142000	292951480	9510	9500	9510	9500	1023
428	20231030	141900	283232950	9510	9510	9510	9510	5
429	20231030	141800	283185400	9510	9510	9510	9510	50
430	20231030	141700	282709900	9500	9500	9500	9500	0
431	20231030	141600	282709900	9500	9510	9510	9500	2144
432	20231030	141500	262337480	9510	9510	9510	9510	41
433	20231030	141400	261947570	9510	9510	9510	9510	0
434	20231030	141300	261947570	9510	9510	9510	9510	0
435	20231030	141200	261947570	9510	9510	9510	9510	0
436	20231030	141100	261947570	9510	9510	9510	9510	0
437	20231030	141000	261947570	9510	9510	9510	9510	0
438	20231030	140900	261947570	9510	9510	9510	9510	0
439	20231030	140800	261947570	9510	9500	9510	9500	92
440	20231030	140700	261073050	9500	9520	9520	9500	300
441	20231030	140600	258221650	9500	9500	9500	9500	0
442	20231030	140500	258221650	9500	9500	9500	9500	0
443	20231030	140400	258221650	9500	9520	9520	9500	3001
444	20231030	140300	229709230	9520	9520	9520	9520	0
445	20231030	140200	229709230	9520	9520	9520	9520	0
446	20231030	140100	229709230	9520	9520	9520	9520	0
447	20231030	140000	229709230	9520	9510	9520	9510	187
448	20231030	135900	227929190	9520	9520	9520	9520	174
449	20231030	135800	226272710	9520	9520	9520	9520	0
450	20231030	135700	226272710	9520	9520	9520	9520	0
451	20231030	135600	226272710	9520	9520	9520	9520	0
452	20231030	135500	226272710	9520	9520	9520	9520	0
453	20231030	135400	226272710	9520	9520	9520	9520	0
454	20231030	135300	226272710	9520	9520	9520	9520	0
455	20231030	135200	226272710	9520	9520	9520	9520	0
456	20231030	135100	226272710	9520	9530	9530	9520	15
457	20231030	135000	226129860	9530	9530	9530	9530	0
458	20231030	134900	226129860	9530	9530	9530	9530	0
459	20231030	134800	226129860	9530	9530	9530	9530	0
460	20231030	134700	226129860	9530	9530	9530	9530	0
461	20231030	134600	226129860	9530	9530	9530	9530	0
462	20231030	134500	226129860	9530	9530	9530	9530	0
463	20231030	134400	226129860	9530	9530	9530	9530	0
464	20231030	134300	226129860	9530	9520	9530	9520	37
465	20231030	134200	225777390	9520	9520	9520	9520	58
466	20231030	134100	225225230	9500	9500	9500	9500	0
467	20231030	134000	225225230	9500	9530	9530	9500	2002
468	20231030	133900	206186100	9540	9540	9540	9540	0
469	20231030	133800	206186100	9540	9540	9540	9540	0
470	20231030	133700	206186100	9540	9540	9540	9540	10
471	20231030	133600	206090700	9530	9530	9530	9530	0
472	20231030	133500	206090700	9530	9540	9540	9530	173
473	20231030	133400	204440430	9540	9540	9540	9540	0
474	20231030	133300	204440430	9540	9540	9540	9540	1
475	20231030	133200	204430890	9540	9540	9540	9540	82
476	20231030	133100	203648610	9540	9540	9540	9540	0
477	20231030	133000	203648610	9540	9540	9540	9540	0
478	20231030	132900	203648610	9540	9540	9540	9540	2
479	20231030	132800	203629530	9550	9550	9550	9550	28
480	20231030	132700	203362130	9550	9550	9550	9550	0
481	20231030	132600	203362130	9550	9550	9550	9550	178
482	20231030	132500	201662230	9560	9560	9560	9560	300
483	20231030	132400	198794230	9560	9560	9560	9560	10
484	20231030	132300	198698630	9560	9560	9560	9560	0
485	20231030	132200	198698630	9560	9560	9560	9560	0
486	20231030	132100	198698630	9560	9560	9560	9560	0
487	20231030	132000	198698630	9560	9560	9560	9560	100
488	20231030	131900	197742630	9560	9560	9560	9560	2
489	20231030	131800	197723510	9560	9560	9560	9560	0
490	20231030	131700	197723510	9560	9550	9560	9550	42
491	20231030	131600	197322390	9560	9560	9560	9560	0
492	20231030	131500	197322390	9560	9560	9560	9560	116
493	20231030	131400	196213430	9570	9570	9570	9570	100
494	20231030	131300	195256430	9570	9570	9570	9570	1
495	20231030	131200	195246860	9570	9570	9570	9570	0
496	20231030	131100	195246860	9570	9570	9570	9570	0
497	20231030	131000	195246860	9570	9570	9570	9570	53
498	20231030	130900	194739650	9570	9570	9570	9570	100
499	20231030	130800	193782650	9570	9580	9580	9570	286
500	20231030	130700	191044590	9580	9580	9580	9580	0
501	20231030	130600	191044590	9580	9580	9580	9580	0
502	20231030	130500	191044590	9580	9580	9580	9580	0
503	20231030	130400	191044590	9580	9580	9580	9580	0
504	20231030	130300	191044590	9580	9580	9580	9580	0
505	20231030	130200	191044590	9580	9580	9580	9580	341
506	20231030	130100	187777810	9580	9580	9580	9580	0
507	20231030	130000	187777810	9580	9590	9590	9580	215
508	20231030	125900	185718010	9580	9580	9580	9580	0
509	20231030	125800	185718010	9580	9580	9580	9580	0
510	20231030	125700	185718010	9580	9580	9580	9580	72
511	20231030	125600	185028250	9600	9600	9600	9600	0
512	20231030	125500	185028250	9600	9600	9600	9600	1
513	20231030	125400	185018650	9600	9600	9600	9600	0
514	20231030	125300	185018650	9600	9600	9600	9600	29
515	20231030	125200	184740250	9610	9610	9610	9610	100
516	20231030	125100	183779250	9610	9610	9610	9610	0
517	20231030	125000	183779250	9610	9610	9610	9610	0
518	20231030	124900	183779250	9610	9610	9610	9610	0
519	20231030	124800	183779250	9610	9610	9610	9610	1
520	20231030	124700	183769640	9570	9570	9570	9570	0
521	20231030	124600	183769640	9570	9570	9570	9570	0
522	20231030	124500	183769640	9570	9570	9570	9570	391
523	20231030	124400	180027770	9570	9580	9580	9570	899
524	20231030	124300	171423410	9580	9580	9580	9580	129
525	20231030	124200	170187590	9610	9610	9610	9610	0
526	20231030	124100	170187590	9610	9610	9610	9610	0
527	20231030	124000	170187590	9610	9610	9610	9610	0
528	20231030	123900	170187590	9610	9610	9610	9610	0
529	20231030	123800	170187590	9610	9610	9610	9610	0
530	20231030	123700	170187590	9610	9610	9610	9610	0
531	20231030	123600	170187590	9610	9610	9610	9610	0
532	20231030	123500	170187590	9610	9610	9610	9610	1
533	20231030	123400	170177980	9610	9610	9610	9610	0
534	20231030	123300	170177980	9610	9610	9610	9610	0
535	20231030	123200	170177980	9610	9610	9610	9610	0
536	20231030	123100	170177980	9610	9610	9610	9610	0
537	20231030	123000	170177980	9610	9610	9610	9610	100
538	20231030	122900	169216980	9610	9610	9610	9610	1
539	20231030	122800	169207370	9620	9620	9620	9620	0
540	20231030	122700	169207370	9620	9620	9620	9620	0
541	20231030	122600	169207370	9620	9620	9620	9620	1
542	20231030	122500	169197750	9570	9570	9570	9570	0
543	20231030	122400	169197750	9570	9570	9570	9570	0
544	20231030	122300	169197750	9570	9570	9570	9570	0
545	20231030	122200	169197750	9570	9570	9570	9570	0
546	20231030	122100	169197750	9570	9570	9570	9570	0
547	20231030	122000	169197750	9570	9570	9570	9570	0
548	20231030	121900	169197750	9570	9570	9570	9570	0
549	20231030	121800	169197750	9570	9570	9570	9570	0
550	20231030	121700	169197750	9570	9570	9570	9570	0
551	20231030	121600	169197750	9570	9570	9570	9570	0
552	20231030	121500	169197750	9570	9570	9570	9570	0
553	20231030	121400	169197750	9570	9570	9570	9570	0
554	20231030	121300	169197750	9570	9570	9570	9570	0
555	20231030	121200	169197750	9570	9570	9570	9570	0
556	20231030	121100	169197750	9570	9570	9570	9570	0
557	20231030	121000	169197750	9570	9570	9570	9570	0
558	20231030	120900	169197750	9570	9600	9600	9570	2
559	20231030	120800	169178580	9640	9640	9640	9640	0
560	20231030	120700	169178580	9640	9640	9640	9640	1
561	20231030	120600	169168940	9640	9640	9640	9640	1
562	20231030	120500	169159300	9640	9640	9640	9640	1
563	20231030	120400	169149660	9600	9600	9600	9600	0
564	20231030	120300	169149660	9600	9600	9600	9600	0
565	20231030	120200	169149660	9600	9600	9600	9600	1
566	20231030	120100	169140060	9650	9650	9650	9650	0
567	20231030	120000	169140060	9650	9650	9650	9650	0
568	20231030	115900	169140060	9650	9650	9650	9650	0
569	20231030	115800	169140060	9650	9650	9650	9650	0
570	20231030	115700	169140060	9650	9640	9650	9640	124
571	20231030	115600	167943540	9650	9650	9650	9650	0
572	20231030	115500	167943540	9650	9650	9650	9650	0
573	20231030	115400	167943540	9650	9650	9650	9650	0
574	20231030	115300	167943540	9650	9650	9650	9650	0
575	20231030	115200	167943540	9650	9650	9650	9650	0
576	20231030	115100	167943540	9650	9650	9650	9650	0
577	20231030	115000	167943540	9650	9650	9650	9650	0
578	20231030	114900	167943540	9650	9620	9650	9620	736
579	20231030	114800	160862130	9650	9650	9650	9650	0
580	20231030	114700	160862130	9650	9650	9650	9650	0
581	20231030	114600	160862130	9650	9650	9650	9650	0
582	20231030	114500	160862130	9650	9650	9650	9650	0
583	20231030	114400	160862130	9650	9650	9650	9650	0
584	20231030	114300	160862130	9650	9650	9650	9650	0
585	20231030	114200	160862130	9650	9650	9650	9650	0
586	20231030	114100	160862130	9650	9650	9650	9650	0
587	20231030	114000	160862130	9650	9650	9650	9650	0
588	20231030	113900	160862130	9650	9650	9650	9650	0
589	20231030	113800	160862130	9650	9650	9650	9650	2
590	20231030	113700	160842830	9650	9650	9650	9650	0
591	20231030	113600	160842830	9650	9650	9650	9650	0
592	20231030	113500	160842830	9650	9650	9650	9650	1
593	20231030	113400	160833180	9650	9650	9650	9650	0
594	20231030	113300	160833180	9650	9650	9650	9650	0
595	20231030	113200	160833180	9650	9650	9650	9650	0
596	20231030	113100	160833180	9650	9650	9650	9650	0
597	20231030	113000	160833180	9650	9650	9650	9650	21
598	20231030	112900	160630530	9650	9650	9650	9650	0
599	20231030	112800	160630530	9650	9620	9650	9620	151
600	20231030	112700	159174050	9630	9590	9630	9590	4373
601	20231030	112600	117114420	9590	9590	9590	9590	3
602	20231030	112500	117085650	9590	9590	9590	9590	0
603	20231030	112400	117085650	9590	9590	9590	9590	2
604	20231030	112300	117066470	9590	9590	9590	9590	2
605	20231030	112200	117047290	9590	9590	9590	9590	0
606	20231030	112100	117047290	9590	9590	9590	9590	85
607	20231030	112000	116232140	9590	9590	9590	9590	0
608	20231030	111900	116232140	9590	9590	9590	9590	0
609	20231030	111800	116232140	9590	9590	9590	9590	0
610	20231030	111700	116232140	9590	9590	9590	9590	10
611	20231030	111600	116136240	9580	9580	9580	9580	0
612	20231030	111500	116136240	9580	9580	9580	9580	0
613	20231030	111400	116136240	9580	9560	9580	9560	13
614	20231030	111300	116011860	9550	9560	9560	9550	9
615	20231030	111200	115925900	9550	9590	9600	9550	351
616	20231030	111100	112563720	9600	9600	9600	9600	0
617	20231030	111000	112563720	9600	9600	9600	9600	0
618	20231030	110900	112563720	9600	9600	9600	9600	0
619	20231030	110800	112563720	9600	9600	9600	9600	0
620	20231030	110700	112563720	9600	9600	9600	9600	0
621	20231030	110600	112563720	9600	9600	9600	9600	0
622	20231030	110500	112563720	9600	9600	9600	9600	18
623	20231030	110400	112390920	9600	9600	9600	9600	2
624	20231030	110300	112371720	9600	9590	9600	9590	301
625	20231030	110200	109482270	9590	9590	9590	9590	1
626	20231030	110100	109472680	9500	9500	9500	9500	0
627	20231030	110000	109472680	9500	9500	9500	9500	0
628	20231030	105900	109472680	9500	9500	9500	9500	0
629	20231030	105800	109472680	9500	9500	9500	9500	0
630	20231030	105700	109472680	9500	9500	9500	9500	0
631	20231030	105600	109472680	9500	9500	9500	9500	0
632	20231030	105500	109472680	9500	9500	9500	9500	0
633	20231030	105400	109472680	9500	9580	9580	9500	1780
634	20231030	105300	92529480	9620	9620	9620	9620	0
635	20231030	105200	92529480	9620	9620	9620	9620	0
636	20231030	105100	92529480	9620	9620	9620	9620	39
637	20231030	105000	92154300	9590	9590	9590	9590	0
638	20231030	104900	92154300	9590	9590	9590	9590	0
639	20231030	104800	92154300	9590	9590	9590	9590	3
640	20231030	104700	92125530	9620	9620	9620	9620	0
641	20231030	104600	92125530	9620	9620	9620	9620	0
642	20231030	104500	92125530	9620	9620	9620	9620	3
643	20231030	104400	92096670	9600	9590	9600	9590	199
644	20231030	104300	90187550	9590	9590	9590	9590	13
645	20231030	104200	90062880	9590	9590	9590	9590	227
646	20231030	104100	87885950	9570	9570	9570	9570	1
647	20231030	104000	87876380	9590	9590	9590	9590	0
648	20231030	103900	87876380	9590	9590	9590	9590	0
649	20231030	103800	87876380	9590	9590	9590	9590	0
650	20231030	103700	87876380	9590	9590	9590	9590	0
651	20231030	103600	87876380	9590	9590	9590	9590	0
652	20231030	103500	87876380	9590	9590	9590	9590	0
653	20231030	103400	87876380	9590	9580	9590	9580	300
654	20231030	103300	85000390	9590	9590	9590	9590	0
655	20231030	103200	85000390	9590	9590	9590	9590	0
656	20231030	103100	85000390	9590	9590	9590	9590	0
657	20231030	103000	85000390	9590	9590	9590	9590	0
658	20231030	102900	85000390	9590	9600	9600	9590	84
659	20231030	102800	84194820	9600	9600	9600	9600	0
660	20231030	102700	84194820	9600	9600	9600	9600	0
661	20231030	102600	84194820	9600	9600	9600	9600	41
662	20231030	102500	83801220	9630	9630	9630	9630	1
663	20231030	102400	83791590	9630	9630	9630	9630	1
664	20231030	102300	83781960	9600	9600	9600	9600	0
665	20231030	102200	83781960	9600	9600	9600	9600	1
666	20231030	102100	83772360	9600	9600	9600	9600	3
667	20231030	102000	83743560	9600	9600	9600	9600	0
668	20231030	101900	83743560	9600	9600	9600	9600	600
669	20231030	101800	77983560	9600	9600	9600	9600	73
670	20231030	101700	77282760	9630	9630	9630	9630	0
671	20231030	101600	77282760	9630	9630	9630	9630	35
672	20231030	101500	76945710	9630	9630	9630	9630	0
673	20231030	101400	76945710	9630	9630	9630	9630	2
674	20231030	101300	76926450	9630	9630	9630	9630	9
675	20231030	101200	76839780	9630	9630	9630	9630	0
676	20231030	101100	76839780	9630	9630	9630	9630	1
677	20231030	101000	76830150	9630	9630	9630	9630	0
678	20231030	100900	76830150	9630	9630	9630	9630	2
679	20231030	100800	76810890	9560	9560	9560	9560	223
680	20231030	100700	74679010	9560	9560	9560	9560	8
681	20231030	100600	74602530	9560	9580	9580	9560	691
682	20231030	100500	67996190	9590	9590	9590	9590	72
683	20231030	100400	67305710	9600	9600	9600	9600	0
684	20231030	100300	67305710	9600	9600	9600	9600	0
685	20231030	100200	67305710	9600	9600	9600	9600	28
686	20231030	100100	67036910	9630	9630	9630	9630	30
687	20231030	100000	66748010	9640	9640	9640	9640	0
688	20231030	095900	66748010	9640	9640	9640	9640	3
689	20231030	095800	66719090	9620	9620	9620	9620	619
690	20231030	095700	60764310	9620	9590	9620	9590	1788
691	20231030	095600	43587390	9600	9600	9600	9600	0
692	20231030	095500	43587390	9600	9600	9600	9600	0
693	20231030	095400	43587390	9600	9590	9600	9590	12
694	20231030	095300	43472290	9580	9580	9580	9580	0
695	20231030	095200	43472290	9580	9580	9580	9580	81
696	20231030	095100	42696310	9580	9570	9580	9570	14
697	20231030	095000	42562210	9560	9560	9560	9560	100
698	20231030	094900	41606210	9500	9500	9500	9500	3
699	20231030	094800	41577710	9500	9500	9500	9500	0
700	20231030	094700	41577710	9500	9500	9500	9500	0
701	20231030	094600	41577710	9500	9500	9500	9500	1
702	20231030	094500	41568210	9500	9500	9500	9500	0
703	20231030	094400	41568210	9500	9510	9510	9500	150
704	20231030	094300	40143200	9500	9500	9500	9500	0
705	20231030	094200	40143200	9500	9500	9500	9500	300
706	20231030	094100	37293200	9500	9570	9580	9500	1207
707	20231030	094000	25794740	9560	9560	9560	9560	0
708	20231030	093900	25794740	9560	9560	9560	9560	0
709	20231030	093800	25794740	9560	9560	9560	9560	0
710	20231030	093700	25794740	9560	9570	9570	9560	19
711	20231030	093600	25613090	9570	9570	9570	9570	29
712	20231030	093500	25335560	9570	9570	9570	9570	18
713	20231030	093400	25163300	9570	9570	9570	9570	0
714	20231030	093300	25163300	9570	9570	9570	9570	0
715	20231030	093200	25163300	9570	9580	9580	9570	100
716	20231030	093100	24206290	9600	9570	9600	9570	262
717	20231030	093000	21698050	9610	9600	9610	9600	30
718	20231030	092900	21409770	9610	9610	9610	9610	0
719	20231030	092800	21409770	9610	9610	9610	9610	0
720	20231030	092700	21409770	9610	9610	9610	9610	20
721	20231030	092600	21217570	9620	9620	9620	9620	0
722	20231030	092500	21217570	9620	9620	9620	9620	0
723	20231030	092400	21217570	9620	9620	9620	9620	126
724	20231030	092300	20005450	9620	9620	9620	9620	0
725	20231030	092200	20005450	9620	9620	9620	9620	0
726	20231030	092100	20005450	9620	9620	9620	9620	0
727	20231030	092000	20005450	9620	9620	9620	9620	0
728	20231030	091900	20005450	9620	9620	9620	9620	0
729	20231030	091800	20005450	9620	9620	9620	9620	10
730	20231030	091700	19909250	9630	9630	9630	9630	0
731	20231030	091600	19909250	9630	9550	9630	9550	419
732	20231030	091500	15889930	9510	9510	9510	9510	23
733	20231030	091400	15671200	9510	9510	9510	9510	0
734	20231030	091300	15671200	9510	9510	9510	9510	500
735	20231030	091200	10916200	9530	9530	9530	9530	500
736	20231030	091100	6151200	9640	9640	9640	9640	0
737	20231030	091000	6151200	9640	9640	9640	9640	0
738	20231030	090900	6151200	9640	9640	9640	9640	4
739	20231030	090800	6112640	9650	9580	9650	9580	50
740	20231030	090700	5630420	9650	9650	9650	9650	0
741	20231030	090600	5630420	9650	9640	9650	9630	10
742	20231030	090500	5534020	9630	9550	9630	9550	32
743	20231030	090400	5227840	9550	9550	9550	9550	2
744	20231030	090300	5208740	9530	9530	9530	9530	0
745	20231030	090200	5208740	9530	9560	9620	9500	108
746	20231030	090100	4177460	9590	9600	9600	9590	173
747	20231030	090000	2516670	9600	9690	9690	9600	261