KissMeData/300720/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210200	441031830	12340	12340	12340	12340	3070
3	20231030	210100	441031830	12340	12340	12340	12340	0
4	20231030	210000	441031830	12340	12340	12340	12340	0
5	20231030	205900	441031830	12340	12340	12340	12340	0
6	20231030	205800	441031830	12340	12340	12340	12340	0
7	20231030	205700	441031830	12340	12340	12340	12340	0
8	20231030	205600	441031830	12340	12340	12340	12340	0
9	20231030	205500	441031830	12340	12340	12340	12340	0
10	20231030	205400	441031830	12340	12340	12340	12340	0
11	20231030	205300	441031830	12340	12340	12340	12340	0
12	20231030	205200	441031830	12340	12340	12340	12340	0
13	20231030	205100	441031830	12340	12340	12340	12340	0
14	20231030	205000	441031830	12340	12340	12340	12340	0
15	20231030	204900	441031830	12340	12340	12340	12340	0
16	20231030	204800	441031830	12340	12340	12340	12340	0
17	20231030	204700	441031830	12340	12340	12340	12340	0
18	20231030	204600	441031830	12340	12340	12340	12340	0
19	20231030	204500	441031830	12340	12340	12340	12340	0
20	20231030	204400	441031830	12340	12340	12340	12340	0
21	20231030	204300	441031830	12340	12340	12340	12340	0
22	20231030	204200	441031830	12340	12340	12340	12340	0
23	20231030	204100	441031830	12340	12340	12340	12340	0
24	20231030	204000	441031830	12340	12340	12340	12340	0
25	20231030	203900	441031830	12340	12340	12340	12340	0
26	20231030	203800	441031830	12340	12340	12340	12340	0
27	20231030	203700	441031830	12340	12340	12340	12340	0
28	20231030	203600	441031830	12340	12340	12340	12340	0
29	20231030	203500	441031830	12340	12340	12340	12340	0
30	20231030	203400	441031830	12340	12340	12340	12340	0
31	20231030	203300	441031830	12340	12340	12340	12340	0
32	20231030	203200	441031830	12340	12340	12340	12340	3070
33	20231030	203100	441031830	12340	12340	12340	12340	0
34	20231030	203000	441031830	12340	12340	12340	12340	0
35	20231030	202900	441031830	12340	12340	12340	12340	0
36	20231030	202800	441031830	12340	12340	12340	12340	0
37	20231030	202700	441031830	12340	12340	12340	12340	0
38	20231030	202600	441031830	12340	12340	12340	12340	0
39	20231030	202500	441031830	12340	12340	12340	12340	0
40	20231030	202400	441031830	12340	12340	12340	12340	0
41	20231030	202300	441031830	12340	12340	12340	12340	0
42	20231030	202200	441031830	12340	12340	12340	12340	0
43	20231030	202100	441031830	12340	12340	12340	12340	0
44	20231030	202000	441031830	12340	12340	12340	12340	0
45	20231030	201900	441031830	12340	12340	12340	12340	0
46	20231030	201800	441031830	12340	12340	12340	12340	0
47	20231030	201700	441031830	12340	12340	12340	12340	0
48	20231030	201600	441031830	12340	12340	12340	12340	0
49	20231030	201500	441031830	12340	12340	12340	12340	0
50	20231030	201400	441031830	12340	12340	12340	12340	0
51	20231030	201300	441031830	12340	12340	12340	12340	0
52	20231030	201200	441031830	12340	12340	12340	12340	0
53	20231030	201100	441031830	12340	12340	12340	12340	0
54	20231030	201000	441031830	12340	12340	12340	12340	0
55	20231030	200900	441031830	12340	12340	12340	12340	0
56	20231030	200800	441031830	12340	12340	12340	12340	0
57	20231030	200700	441031830	12340	12340	12340	12340	0
58	20231030	200600	441031830	12340	12340	12340	12340	0
59	20231030	200500	441031830	12340	12340	12340	12340	0
60	20231030	200400	441031830	12340	12340	12340	12340	0
61	20231030	200300	441031830	12340	12340	12340	12340	0
62	20231030	200200	441031830	12340	12340	12340	12340	3070
63	20231030	200100	441031830	12340	12340	12340	12340	0
64	20231030	200000	441031830	12340	12340	12340	12340	0
65	20231030	195900	441031830	12340	12340	12340	12340	0
66	20231030	195800	441031830	12340	12340	12340	12340	0
67	20231030	195700	441031830	12340	12340	12340	12340	0
68	20231030	195600	441031830	12340	12340	12340	12340	0
69	20231030	195500	441031830	12340	12340	12340	12340	0
70	20231030	195400	441031830	12340	12340	12340	12340	0
71	20231030	195300	441031830	12340	12340	12340	12340	0
72	20231030	195200	441031830	12340	12340	12340	12340	0
73	20231030	195100	441031830	12340	12340	12340	12340	0
74	20231030	195000	441031830	12340	12340	12340	12340	0
75	20231030	194900	441031830	12340	12340	12340	12340	0
76	20231030	194800	441031830	12340	12340	12340	12340	0
77	20231030	194700	441031830	12340	12340	12340	12340	0
78	20231030	194600	441031830	12340	12340	12340	12340	0
79	20231030	194500	441031830	12340	12340	12340	12340	0
80	20231030	194400	441031830	12340	12340	12340	12340	0
81	20231030	194300	441031830	12340	12340	12340	12340	0
82	20231030	194200	441031830	12340	12340	12340	12340	0
83	20231030	194100	441031830	12340	12340	12340	12340	0
84	20231030	194000	441031830	12340	12340	12340	12340	0
85	20231030	193900	441031830	12340	12340	12340	12340	0
86	20231030	193800	441031830	12340	12340	12340	12340	0
87	20231030	193700	441031830	12340	12340	12340	12340	0
88	20231030	193600	441031830	12340	12340	12340	12340	0
89	20231030	193500	441031830	12340	12340	12340	12340	0
90	20231030	193400	441031830	12340	12340	12340	12340	0
91	20231030	193300	441031830	12340	12340	12340	12340	0
92	20231030	193200	441031830	12340	12340	12340	12340	3070
93	20231030	193100	441031830	12340	12340	12340	12340	0
94	20231030	193000	441031830	12340	12340	12340	12340	0
95	20231030	192900	441031830	12340	12340	12340	12340	0
96	20231030	192800	441031830	12340	12340	12340	12340	0
97	20231030	192700	441031830	12340	12340	12340	12340	0
98	20231030	192600	441031830	12340	12340	12340	12340	0
99	20231030	192500	441031830	12340	12340	12340	12340	0
100	20231030	192400	441031830	12340	12340	12340	12340	0
101	20231030	192300	441031830	12340	12340	12340	12340	0
102	20231030	192200	441031830	12340	12340	12340	12340	0
103	20231030	192100	441031830	12340	12340	12340	12340	0
104	20231030	192000	441031830	12340	12340	12340	12340	0
105	20231030	191900	441031830	12340	12340	12340	12340	0
106	20231030	191800	441031830	12340	12340	12340	12340	0
107	20231030	191700	441031830	12340	12340	12340	12340	0
108	20231030	191600	441031830	12340	12340	12340	12340	0
109	20231030	191500	441031830	12340	12340	12340	12340	0
110	20231030	191400	441031830	12340	12340	12340	12340	0
111	20231030	191300	441031830	12340	12340	12340	12340	0
112	20231030	191200	441031830	12340	12340	12340	12340	0
113	20231030	191100	441031830	12340	12340	12340	12340	0
114	20231030	191000	441031830	12340	12340	12340	12340	0
115	20231030	190900	441031830	12340	12340	12340	12340	0
116	20231030	190800	441031830	12340	12340	12340	12340	0
117	20231030	190700	441031830	12340	12340	12340	12340	0
118	20231030	190600	441031830	12340	12340	12340	12340	0
119	20231030	190500	441031830	12340	12340	12340	12340	0
120	20231030	190400	441031830	12340	12340	12340	12340	0
121	20231030	190300	441031830	12340	12340	12340	12340	0
122	20231030	190200	441031830	12340	12340	12340	12340	3070
123	20231030	190100	441031830	12340	12340	12340	12340	0
124	20231030	190000	441031830	12340	12340	12340	12340	0
125	20231030	185900	441031830	12340	12340	12340	12340	0
126	20231030	185800	441031830	12340	12340	12340	12340	0
127	20231030	185700	441031830	12340	12340	12340	12340	0
128	20231030	185600	441031830	12340	12340	12340	12340	0
129	20231030	185500	441031830	12340	12340	12340	12340	0
130	20231030	185400	441031830	12340	12340	12340	12340	0
131	20231030	185300	441031830	12340	12340	12340	12340	0
132	20231030	185200	441031830	12340	12340	12340	12340	0
133	20231030	185100	441031830	12340	12340	12340	12340	0
134	20231030	185000	441031830	12340	12340	12340	12340	0
135	20231030	184900	441031830	12340	12340	12340	12340	0
136	20231030	184800	441031830	12340	12340	12340	12340	0
137	20231030	184700	441031830	12340	12340	12340	12340	0
138	20231030	184600	441031830	12340	12340	12340	12340	0
139	20231030	184500	441031830	12340	12340	12340	12340	0
140	20231030	184400	441031830	12340	12340	12340	12340	0
141	20231030	184300	441031830	12340	12340	12340	12340	0
142	20231030	184200	441031830	12340	12340	12340	12340	0
143	20231030	184100	441031830	12340	12340	12340	12340	0
144	20231030	184000	441031830	12340	12340	12340	12340	0
145	20231030	183900	441031830	12340	12340	12340	12340	0
146	20231030	183800	441031830	12340	12340	12340	12340	0
147	20231030	183700	441031830	12340	12340	12340	12340	0
148	20231030	183600	441031830	12340	12340	12340	12340	0
149	20231030	183500	441031830	12340	12340	12340	12340	0
150	20231030	183400	441031830	12340	12340	12340	12340	0
151	20231030	183300	441031830	12340	12340	12340	12340	0
152	20231030	183200	441031830	12340	12340	12340	12340	3070
153	20231030	183100	441031830	12340	12340	12340	12340	0
154	20231030	183000	441031830	12340	12340	12340	12340	0
155	20231030	182900	441031830	12340	12340	12340	12340	0
156	20231030	182800	441031830	12340	12340	12340	12340	0
157	20231030	182700	441031830	12340	12340	12340	12340	0
158	20231030	182600	441031830	12340	12340	12340	12340	0
159	20231030	182500	441031830	12340	12340	12340	12340	0
160	20231030	182400	441031830	12340	12340	12340	12340	0
161	20231030	182300	441031830	12340	12340	12340	12340	0
162	20231030	182200	441031830	12340	12340	12340	12340	0
163	20231030	182100	441031830	12340	12340	12340	12340	0
164	20231030	182000	441031830	12340	12340	12340	12340	0
165	20231030	181900	441031830	12340	12340	12340	12340	0
166	20231030	181800	441031830	12340	12340	12340	12340	0
167	20231030	181700	441031830	12340	12340	12340	12340	0
168	20231030	181600	441031830	12340	12340	12340	12340	0
169	20231030	181500	441031830	12340	12340	12340	12340	0
170	20231030	181400	441031830	12340	12340	12340	12340	0
171	20231030	181300	441031830	12340	12340	12340	12340	0
172	20231030	181200	441031830	12340	12340	12340	12340	0
173	20231030	181100	441031830	12340	12340	12340	12340	0
174	20231030	181000	441031830	12340	12340	12340	12340	0
175	20231030	180900	441031830	12340	12340	12340	12340	0
176	20231030	180800	441031830	12340	12340	12340	12340	0
177	20231030	180700	441031830	12340	12340	12340	12340	0
178	20231030	180600	441031830	12340	12340	12340	12340	0
179	20231030	180500	441031830	12340	12340	12340	12340	0
180	20231030	180400	441031830	12340	12340	12340	12340	0
181	20231030	180300	441031830	12340	12340	12340	12340	0
182	20231030	180200	441031830	12340	12340	12340	12340	3070
183	20231030	180100	441031830	12340	12340	12340	12340	0
184	20231030	180000	441031830	12340	12340	12340	12340	0
185	20231030	175900	441031830	12340	12340	12340	12340	0
186	20231030	175800	441031830	12340	12340	12340	12340	0
187	20231030	175700	441031830	12340	12340	12340	12340	0
188	20231030	175600	441031830	12340	12340	12340	12340	0
189	20231030	175500	441031830	12340	12340	12340	12340	0
190	20231030	175400	441031830	12340	12340	12340	12340	0
191	20231030	175300	441031830	12340	12340	12340	12340	0
192	20231030	175200	441031830	12340	12340	12340	12340	0
193	20231030	175100	441031830	12340	12340	12340	12340	0
194	20231030	175000	441031830	12340	12340	12340	12340	0
195	20231030	174900	441031830	12340	12340	12340	12340	0
196	20231030	174800	441031830	12340	12340	12340	12340	0
197	20231030	174700	441031830	12340	12340	12340	12340	0
198	20231030	174600	441031830	12340	12340	12340	12340	0
199	20231030	174500	441031830	12340	12340	12340	12340	0
200	20231030	174400	441031830	12340	12340	12340	12340	0
201	20231030	174300	441031830	12340	12340	12340	12340	0
202	20231030	174200	441031830	12340	12340	12340	12340	0
203	20231030	174100	441031830	12340	12340	12340	12340	0
204	20231030	174000	441031830	12340	12340	12340	12340	0
205	20231030	173900	441031830	12340	12340	12340	12340	0
206	20231030	173800	441031830	12340	12340	12340	12340	0
207	20231030	173700	441031830	12340	12340	12340	12340	0
208	20231030	173600	441031830	12340	12340	12340	12340	0
209	20231030	173500	441031830	12340	12340	12340	12340	0
210	20231030	173400	441031830	12340	12340	12340	12340	0
211	20231030	173300	441031830	12340	12340	12340	12340	0
212	20231030	173200	441031830	12340	12340	12340	12340	3070
213	20231030	173100	441031830	12340	12340	12340	12340	0
214	20231030	173000	441031830	12340	12340	12340	12340	0
215	20231030	172900	441031830	12340	12340	12340	12340	0
216	20231030	172800	441031830	12340	12340	12340	12340	0
217	20231030	172700	441031830	12340	12340	12340	12340	0
218	20231030	172600	441031830	12340	12340	12340	12340	0
219	20231030	172500	441031830	12340	12340	12340	12340	0
220	20231030	172400	441031830	12340	12340	12340	12340	0
221	20231030	172300	441031830	12340	12340	12340	12340	0
222	20231030	172200	441031830	12340	12340	12340	12340	0
223	20231030	172100	441031830	12340	12340	12340	12340	0
224	20231030	172000	441031830	12340	12340	12340	12340	0
225	20231030	171900	441031830	12340	12340	12340	12340	0
226	20231030	171800	441031830	12340	12340	12340	12340	0
227	20231030	171700	441031830	12340	12340	12340	12340	0
228	20231030	171600	441031830	12340	12340	12340	12340	0
229	20231030	171500	441031830	12340	12340	12340	12340	0
230	20231030	171400	441031830	12340	12340	12340	12340	0
231	20231030	171300	441031830	12340	12340	12340	12340	0
232	20231030	171200	441031830	12340	12340	12340	12340	0
233	20231030	171100	441031830	12340	12340	12340	12340	0
234	20231030	171000	441031830	12340	12340	12340	12340	0
235	20231030	170900	441031830	12340	12340	12340	12340	0
236	20231030	170800	441031830	12340	12340	12340	12340	0
237	20231030	170700	441031830	12340	12340	12340	12340	0
238	20231030	170600	441031830	12340	12340	12340	12340	0
239	20231030	170500	441031830	12340	12340	12340	12340	0
240	20231030	170400	441031830	12340	12340	12340	12340	0
241	20231030	170300	441031830	12340	12340	12340	12340	0
242	20231030	170200	441031830	12340	12340	12340	12340	3070
243	20231030	170100	441031830	12340	12340	12340	12340	0
244	20231030	170000	441031830	12340	12340	12340	12340	0
245	20231030	165900	441031830	12340	12340	12340	12340	0
246	20231030	165800	441031830	12340	12340	12340	12340	0
247	20231030	165700	441031830	12340	12340	12340	12340	0
248	20231030	165600	441031830	12340	12340	12340	12340	0
249	20231030	165500	441031830	12340	12340	12340	12340	0
250	20231030	165400	441031830	12340	12340	12340	12340	0
251	20231030	165300	441031830	12340	12340	12340	12340	0
252	20231030	165200	441031830	12340	12340	12340	12340	0
253	20231030	165100	441031830	12340	12340	12340	12340	0
254	20231030	165000	441031830	12340	12340	12340	12340	0
255	20231030	164900	441031830	12340	12340	12340	12340	0
256	20231030	164800	441031830	12340	12340	12340	12340	0
257	20231030	164700	441031830	12340	12340	12340	12340	0
258	20231030	164600	441031830	12340	12340	12340	12340	0
259	20231030	164500	441031830	12340	12340	12340	12340	0
260	20231030	164400	441031830	12340	12340	12340	12340	0
261	20231030	164300	441031830	12340	12340	12340	12340	0
262	20231030	164200	441031830	12340	12340	12340	12340	0
263	20231030	164100	441031830	12340	12340	12340	12340	0
264	20231030	164000	441031830	12340	12340	12340	12340	0
265	20231030	163900	441031830	12340	12340	12340	12340	0
266	20231030	163800	441031830	12340	12340	12340	12340	0
267	20231030	163700	441031830	12340	12340	12340	12340	0
268	20231030	163600	441031830	12340	12340	12340	12340	0
269	20231030	163500	441031830	12340	12340	12340	12340	0
270	20231030	163400	441031830	12340	12340	12340	12340	0
271	20231030	163300	441031830	12340	12340	12340	12340	0
272	20231030	163200	441031830	12340	12340	12340	12340	3070
273	20231030	163100	441031830	12340	12340	12340	12340	0
274	20231030	163000	441031830	12340	12340	12340	12340	0
275	20231030	162900	441031830	12340	12340	12340	12340	0
276	20231030	162800	441031830	12340	12340	12340	12340	0
277	20231030	162700	441031830	12340	12340	12340	12340	0
278	20231030	162600	441031830	12340	12340	12340	12340	0
279	20231030	162500	441031830	12340	12340	12340	12340	0
280	20231030	162400	441031830	12340	12340	12340	12340	0
281	20231030	162300	441031830	12340	12340	12340	12340	0
282	20231030	162200	441031830	12340	12340	12340	12340	0
283	20231030	162100	441031830	12340	12340	12340	12340	0
284	20231030	162000	441031830	12340	12340	12340	12340	0
285	20231030	161900	441031830	12340	12340	12340	12340	0
286	20231030	161800	441031830	12340	12340	12340	12340	0
287	20231030	161700	441031830	12340	12340	12340	12340	0
288	20231030	161600	441031830	12340	12340	12340	12340	0
289	20231030	161500	441031830	12340	12340	12340	12340	0
290	20231030	161400	441031830	12340	12340	12340	12340	0
291	20231030	161300	441031830	12340	12340	12340	12340	0
292	20231030	161200	441031830	12340	12340	12340	12340	0
293	20231030	161100	441031830	12340	12340	12340	12340	0
294	20231030	161000	441031830	12340	12340	12340	12340	0
295	20231030	160900	441031830	12340	12340	12340	12340	0
296	20231030	160800	441031830	12340	12340	12340	12340	0
297	20231030	160700	441031830	12340	12340	12340	12340	0
298	20231030	160600	441031830	12340	12340	12340	12340	0
299	20231030	160500	441031830	12340	12340	12340	12340	0
300	20231030	160400	441031830	12340	12340	12340	12340	0
301	20231030	160300	441031830	12340	12340	12340	12340	0
302	20231030	160200	441031830	12340	12340	12340	12340	3070
303	20231030	160100	441031830	12340	12340	12340	12340	0
304	20231030	160000	441031830	12340	12340	12340	12340	0
305	20231030	155900	441031830	12340	12340	12340	12340	0
306	20231030	155800	441031830	12340	12340	12340	12340	0
307	20231030	155700	441031830	12340	12340	12340	12340	0
308	20231030	155600	441031830	12340	12340	12340	12340	0
309	20231030	155500	441031830	12340	12340	12340	12340	0
310	20231030	155400	441031830	12340	12340	12340	12340	0
311	20231030	155300	441031830	12340	12340	12340	12340	0
312	20231030	155200	441031830	12340	12340	12340	12340	0
313	20231030	155100	441031830	12340	12340	12340	12340	0
314	20231030	155000	441031830	12340	12340	12340	12340	0
315	20231030	154900	441031830	12340	12340	12340	12340	0
316	20231030	154800	441031830	12340	12340	12340	12340	0
317	20231030	154700	441031830	12340	12340	12340	12340	0
318	20231030	154600	441031830	12340	12340	12340	12340	0
319	20231030	154500	441031830	12340	12340	12340	12340	0
320	20231030	154400	441031830	12340	12340	12340	12340	0
321	20231030	154300	441031830	12340	12340	12340	12340	0
322	20231030	154200	441031830	12340	12340	12340	12340	0
323	20231030	154100	441031830	12340	12340	12340	12340	0
324	20231030	154000	441031830	12340	12340	12340	12340	0
325	20231030	153900	441031830	12340	12340	12340	12340	0
326	20231030	153800	441031830	12340	12340	12340	12340	0
327	20231030	153700	441031830	12340	12340	12340	12340	0
328	20231030	153600	441031830	12340	12340	12340	12340	0
329	20231030	153500	441031830	12340	12340	12340	12340	0
330	20231030	153400	441031830	12340	12340	12340	12340	0
331	20231030	153300	441031830	12340	12340	12340	12340	0
332	20231030	153200	441031830	12340	12340	12340	12340	3070
333	20231030	153100	441031830	12340	12340	12340	12340	0
334	20231030	153000	441031830	12340	12340	12340	12340	3070
335	20231030	152900	403148030	12340	12340	12340	12340	0
336	20231030	152800	403148030	12340	12340	12340	12340	0
337	20231030	152700	403148030	12340	12340	12340	12340	0
338	20231030	152600	403148030	12340	12340	12340	12340	0
339	20231030	152500	403148030	12340	12340	12340	12340	0
340	20231030	152400	403148030	12340	12340	12340	12340	0
341	20231030	152300	403148030	12340	12340	12340	12340	0
342	20231030	152200	403148030	12340	12340	12340	12340	0
343	20231030	152100	403148030	12340	12340	12340	12340	0
344	20231030	152000	403148030	12340	12340	12340	12340	0
345	20231030	151900	403148030	12340	12340	12340	12340	43
346	20231030	151800	402617410	12330	12340	12340	12330	521
347	20231030	151700	396188330	12330	12330	12330	12330	812
348	20231030	151600	386176370	12330	12330	12330	12330	32
349	20231030	151500	385781810	12330	12320	12330	12320	10
350	20231030	151400	385658600	12320	12320	12320	12320	316
351	20231030	151300	381765480	12320	12320	12330	12320	50
352	20231030	151200	381149090	12330	12330	12330	12330	44
353	20231030	151100	380606570	12330	12330	12330	12330	50
354	20231030	151000	379990070	12330	12330	12330	12330	1
355	20231030	150900	379977740	12320	12320	12330	12320	67
356	20231030	150800	379152270	12320	12320	12320	12320	254
357	20231030	150700	376022990	12330	12320	12330	12320	78
358	20231030	150600	375061790	12330	12320	12330	12320	2
359	20231030	150500	375037140	12330	12320	12330	12320	2
360	20231030	150400	375012490	12320	12320	12320	12320	2
361	20231030	150300	374987850	12330	12330	12330	12330	2
362	20231030	150200	374963190	12320	12320	12320	12320	1
363	20231030	150100	374950870	12330	12330	12330	12330	34
364	20231030	150000	374531650	12330	12330	12330	12330	1
365	20231030	145900	374519320	12320	12330	12330	12320	3
366	20231030	145800	374482350	12320	12320	12320	12320	1
367	20231030	145700	374470030	12330	12330	12330	12320	3
368	20231030	145600	374433050	12330	12330	12330	12330	1
369	20231030	145500	374420720	12320	12320	12320	12320	1
370	20231030	145400	374408400	12320	12320	12320	12320	1
371	20231030	145300	374396080	12330	12330	12330	12330	2
372	20231030	145200	374371420	12320	12320	12320	12320	0
373	20231030	145100	374371420	12320	12330	12330	12320	2
374	20231030	145000	374346770	12320	12320	12320	12320	2
375	20231030	144900	374322130	12320	12320	12320	12320	0
376	20231030	144800	374322130	12320	12320	12330	12320	6
377	20231030	144700	374248200	12330	12330	12330	12330	0
378	20231030	144600	374248200	12330	12330	12330	12330	27
379	20231030	144500	373915290	12340	12330	12340	12330	29
380	20231030	144400	373557710	12330	12330	12330	12330	1
381	20231030	144300	373545380	12330	12330	12330	12330	1
382	20231030	144200	373533050	12330	12330	12330	12330	1
383	20231030	144100	373520720	12330	12340	12340	12330	3
384	20231030	144000	373483720	12330	12330	12330	12330	20
385	20231030	143900	373237120	12340	12340	12340	12340	11
386	20231030	143800	373101380	12330	12330	12330	12330	2
387	20231030	143700	373076720	12330	12340	12340	12330	107
388	20231030	143600	371757400	12330	12330	12330	12330	2
389	20231030	143500	371732740	12330	12330	12330	12330	0
390	20231030	143400	371732740	12330	12340	12340	12330	2
391	20231030	143300	371708070	12340	12340	12340	12340	2
392	20231030	143200	371683390	12330	12330	12330	12330	0
393	20231030	143100	371683390	12330	12340	12340	12330	2
394	20231030	143000	371658720	12330	12330	12330	12330	1
395	20231030	142900	371646390	12330	12330	12330	12330	2
396	20231030	142800	371621730	12330	12330	12330	12330	4
397	20231030	142700	371572410	12340	12340	12340	12340	1
398	20231030	142600	371560070	12330	12330	12330	12330	2
399	20231030	142500	371535410	12340	12340	12340	12340	1
400	20231030	142400	371523070	12330	12330	12330	12330	0
401	20231030	142300	371523070	12330	12330	12330	12330	1
402	20231030	142200	371510740	12340	12340	12340	12340	96
403	20231030	142100	370326100	12340	12340	12340	12340	36
404	20231030	142000	369881860	12320	12320	12320	12320	2
405	20231030	141900	369857220	12340	12320	12340	12320	62
406	20231030	141800	369092780	12340	12340	12340	12340	1
407	20231030	141700	369080440	12340	12340	12340	12340	1
408	20231030	141600	369068100	12340	12320	12340	12320	9
409	20231030	141500	368957060	12340	12320	12350	12320	3
410	20231030	141400	368920050	12350	12350	12350	12350	6
411	20231030	141300	368845950	12350	12350	12350	12350	1
412	20231030	141200	368833600	12320	12320	12320	12320	4
413	20231030	141100	368784320	12320	12320	12320	12320	0
414	20231030	141000	368784320	12320	12320	12320	12320	1
415	20231030	140900	368772000	12320	12320	12350	12320	6
416	20231030	140800	368698050	12320	12320	12320	12320	0
417	20231030	140700	368698050	12320	12340	12340	12320	100
418	20231030	140600	367465280	12350	12330	12350	12330	6
419	20231030	140500	367391200	12350	12350	12350	12350	0
420	20231030	140400	367391200	12350	12350	12350	12350	0
421	20231030	140300	367391200	12350	12350	12350	12350	1
422	20231030	140200	367378850	12350	12350	12350	12350	22
423	20231030	140100	367107150	12330	12330	12330	12330	1
424	20231030	140000	367094820	12330	12350	12350	12330	85
425	20231030	135900	366046750	12350	12350	12350	12350	0
426	20231030	135800	366046750	12350	12350	12350	12350	0
427	20231030	135700	366046750	12350	12350	12350	12350	101
428	20231030	135600	364799400	12350	12340	12350	12340	83
429	20231030	135500	363774980	12340	12340	12340	12340	0
430	20231030	135400	363774980	12340	12340	12340	12340	49
431	20231030	135300	363170320	12340	12340	12340	12340	1
432	20231030	135200	363157980	12340	12340	12340	12340	25
433	20231030	135100	362849480	12340	12340	12340	12340	1
434	20231030	135000	362837140	12330	12330	12330	12330	0
435	20231030	134900	362837140	12330	12330	12330	12330	0
436	20231030	134800	362837140	12330	12340	12340	12330	2
437	20231030	134700	362812470	12340	12340	12340	12340	0
438	20231030	134600	362812470	12340	12340	12340	12340	0
439	20231030	134500	362812470	12340	12350	12350	12340	343
440	20231030	134400	358579170	12350	12350	12350	12340	111
441	20231030	134300	357209200	12340	12340	12340	12340	14
442	20231030	134200	357036440	12340	12340	12340	12340	0
443	20231030	134100	357036440	12340	12340	12340	12340	0
444	20231030	134000	357036440	12340	12340	12340	12340	561
445	20231030	133900	350113700	12340	12330	12340	12330	84
446	20231030	133800	349077940	12340	12340	12340	12340	1
447	20231030	133700	349065600	12340	12330	12340	12330	8
448	20231030	133600	348966920	12330	12330	12330	12330	1
449	20231030	133500	348954590	12330	12340	12340	12330	20
450	20231030	133400	348707970	12340	12340	12340	12340	27
451	20231030	133300	348374790	12340	12340	12340	12330	27
452	20231030	133200	348041860	12320	12320	12320	12320	0
453	20231030	133100	348041860	12320	12320	12320	12320	30
454	20231030	133000	347672260	12340	12340	12340	12340	35
455	20231030	132900	347240360	12330	12330	12330	12330	454
456	20231030	132800	341642540	12330	12330	12330	12320	10
457	20231030	132700	341519260	12330	12330	12330	12330	6
458	20231030	132600	341445280	12330	12330	12330	12330	11
459	20231030	132500	341309650	12330	12330	12330	12330	8
460	20231030	132400	341211010	12330	12330	12330	12330	0
461	20231030	132300	341211010	12330	12330	12330	12330	0
462	20231030	132200	341211010	12330	12330	12330	12330	0
463	20231030	132100	341211010	12330	12330	12330	12320	52
464	20231030	132000	340570350	12330	12330	12330	12330	2
465	20231030	131900	340545690	12330	12330	12330	12330	0
466	20231030	131800	340545690	12330	12330	12330	12330	0
467	20231030	131700	340545690	12330	12330	12330	12330	0
468	20231030	131600	340545690	12330	12330	12330	12330	1
469	20231030	131500	340533360	12330	12330	12330	12330	25
470	20231030	131400	340225110	12330	12330	12330	12330	2
471	20231030	131300	340200450	12330	12330	12330	12330	0
472	20231030	131200	340200450	12330	12330	12330	12330	4
473	20231030	131100	340151130	12330	12330	12330	12330	0
474	20231030	131000	340151130	12330	12330	12330	12330	1
475	20231030	130900	340138800	12330	12330	12330	12330	0
476	20231030	130800	340138800	12330	12330	12330	12330	1
477	20231030	130700	340126470	12340	12340	12340	12340	298
478	20231030	130600	336449150	12340	12340	12340	12340	15
479	20231030	130500	336264050	12340	12340	12340	12340	10
480	20231030	130400	336140650	12350	12350	12350	12350	2
481	20231030	130300	336115950	12350	12350	12350	12350	0
482	20231030	130200	336115950	12350	12350	12350	12350	0
483	20231030	130100	336115950	12350	12350	12350	12350	0
484	20231030	130000	336115950	12350	12350	12350	12350	53
485	20231030	125900	335461400	12340	12350	12350	12340	10
486	20231030	125800	335337950	12350	12350	12350	12350	4
487	20231030	125700	335288550	12340	12340	12340	12340	0
488	20231030	125600	335288550	12340	12340	12340	12340	0
489	20231030	125500	335288550	12340	12340	12340	12340	1
490	20231030	125400	335276210	12350	12350	12350	12350	0
491	20231030	125300	335276210	12350	12350	12350	12350	0
492	20231030	125200	335276210	12350	12350	12360	12350	87
493	20231030	125100	334201750	12360	12360	12360	12360	0
494	20231030	125000	334201750	12360	12360	12360	12360	0
495	20231030	124900	334201750	12360	12340	12360	12340	57
496	20231030	124800	333497430	12340	12340	12340	12340	0
497	20231030	124700	333497430	12340	12340	12340	12340	2
498	20231030	124600	333472750	12360	12350	12360	12350	215
499	20231030	124500	330817480	12360	12360	12360	12360	1
500	20231030	124400	330805120	12360	12360	12360	12360	0
501	20231030	124300	330805120	12360	12360	12360	12360	11
502	20231030	124200	330669160	12350	12350	12350	12350	0
503	20231030	124100	330669160	12350	12350	12350	12350	152
504	20231030	124000	328791960	12350	12350	12350	12350	2
505	20231030	123900	328767260	12340	12340	12340	12340	0
506	20231030	123800	328767260	12340	12340	12340	12340	5
507	20231030	123700	328705560	12350	12350	12350	12350	0
508	20231030	123600	328705560	12350	12350	12350	12350	1
509	20231030	123500	328693210	12350	12360	12360	12350	47
510	20231030	123400	328112710	12360	12350	12360	12350	58
511	20231030	123300	327396400	12350	12350	12350	12350	43
512	20231030	123200	326865350	12350	12350	12350	12350	219
513	20231030	123100	324160700	12350	12350	12350	12350	48
514	20231030	123000	323567900	12350	12350	12350	12350	103
515	20231030	122900	322295850	12350	12350	12350	12350	111
516	20231030	122800	320925000	12360	12360	12360	12360	2
517	20231030	122700	320900280	12340	12340	12340	12340	70
518	20231030	122600	320036480	12360	12360	12360	12360	6
519	20231030	122500	319962320	12340	12350	12360	12340	1365
520	20231030	122400	303103530	12340	12350	12350	12340	22
521	20231030	122300	302832030	12350	12350	12350	12350	10
522	20231030	122200	302708530	12350	12350	12350	12350	9
523	20231030	122100	302597380	12350	12350	12350	12350	9
524	20231030	122000	302486230	12350	12350	12350	12350	25
525	20231030	121900	302177480	12350	12350	12350	12350	1
526	20231030	121800	302165130	12340	12340	12340	12340	20
527	20231030	121700	301918330	12340	12350	12350	12340	228
528	20231030	121600	299104640	12350	12340	12350	12340	107
529	20231030	121500	297784250	12350	12350	12350	12350	5
530	20231030	121400	297722500	12340	12340	12340	12340	310
531	20231030	121300	293897100	12320	12320	12320	12320	0
532	20231030	121200	293897100	12320	12340	12340	12320	58
533	20231030	121100	293182520	12340	12340	12340	12340	0
534	20231030	121000	293182520	12340	12340	12340	12340	1
535	20231030	120900	293170180	12330	12330	12340	12330	65
536	20231030	120800	292368430	12330	12330	12330	12330	0
537	20231030	120700	292368430	12330	12330	12330	12330	1
538	20231030	120600	292356100	12340	12340	12340	12340	1
539	20231030	120500	292343760	12340	12340	12340	12340	5
540	20231030	120400	292282060	12340	12330	12340	12330	26
541	20231030	120300	291961470	12340	12340	12340	12340	0
542	20231030	120200	291961470	12340	12340	12340	12340	0
543	20231030	120100	291961470	12340	12340	12340	12340	0
544	20231030	120000	291961470	12340	12320	12340	12320	22
545	20231030	115900	291690350	12310	12310	12310	12310	37
546	20231030	115800	291234880	12300	12320	12320	12300	592
547	20231030	115700	283942240	12320	12320	12320	12320	0
548	20231030	115600	283942240	12320	12320	12320	12320	0
549	20231030	115500	283942240	12320	12320	12320	12320	1
550	20231030	115400	283929920	12330	12320	12330	12320	51
551	20231030	115300	283301340	12320	12320	12320	12320	25
552	20231030	115200	282993340	12340	12340	12340	12340	1
553	20231030	115100	282981000	12340	12340	12340	12340	0
554	20231030	115000	282981000	12340	12340	12340	12340	10
555	20231030	114900	282857600	12340	12340	12340	12340	0
556	20231030	114800	282857600	12340	12340	12340	12340	17
557	20231030	114700	282647820	12340	12340	12350	12340	213
558	20231030	114600	280019390	12340	12350	12350	12340	48
559	20231030	114500	279426690	12350	12350	12350	12350	250
560	20231030	114400	276339190	12340	12340	12340	12340	158
561	20231030	114300	274389470	12350	12350	12350	12350	0
562	20231030	114200	274389470	12350	12350	12350	12350	2
563	20231030	114100	274364770	12350	12350	12350	12350	11
564	20231030	114000	274228920	12350	12340	12350	12340	85
565	20231030	113900	273179520	12350	12350	12350	12350	40
566	20231030	113800	272685520	12350	12350	12350	12350	138
567	20231030	113700	270981220	12350	12340	12350	12340	672
568	20231030	113600	262687610	12320	12300	12320	12300	674
569	20231030	113500	254396840	12300	12300	12300	12300	1
570	20231030	113400	254384540	12300	12300	12300	12300	0
571	20231030	113300	254384540	12300	12300	12300	12300	1
572	20231030	113200	254372240	12290	12290	12290	12290	0
573	20231030	113100	254372240	12290	12290	12290	12290	0
574	20231030	113000	254372240	12290	12290	12290	12290	0
575	20231030	112900	254372240	12290	12300	12300	12290	101
576	20231030	112800	253130020	12300	12300	12300	12300	2
577	20231030	112700	253105420	12300	12300	12300	12300	1
578	20231030	112600	253093120	12280	12290	12290	12280	86
579	20231030	112500	252036280	12290	12290	12290	12290	0
580	20231030	112400	252036280	12290	12290	12290	12290	0
581	20231030	112300	252036280	12290	12290	12290	12290	1
582	20231030	112200	252023990	12290	12290	12290	12290	4
583	20231030	112100	251974830	12290	12300	12300	12290	102
584	20231030	112000	250720970	12300	12300	12300	12300	12
585	20231030	111900	250573370	12320	12330	12330	12320	186
586	20231030	111800	248280670	12330	12320	12330	12320	135
587	20231030	111700	246617440	12340	12340	12340	12340	1
588	20231030	111600	246605100	12340	12340	12340	12340	0
589	20231030	111500	246605100	12340	12340	12340	12340	0
590	20231030	111400	246605100	12340	12340	12340	12340	1
591	20231030	111300	246592760	12280	12280	12280	12280	0
592	20231030	111200	246592760	12280	12280	12280	12280	50
593	20231030	111100	245978760	12330	12320	12330	12320	14
594	20231030	111000	245806150	12340	12340	12340	12340	0
595	20231030	110900	245806150	12340	12340	12340	12340	134
596	20231030	110800	244152590	12310	12310	12310	12310	93
597	20231030	110700	243007760	12310	12310	12310	12310	0
598	20231030	110600	243007760	12310	12280	12310	12270	882
599	20231030	110500	232183030	12310	12310	12310	12310	1
600	20231030	110400	232170720	12310	12310	12310	12310	0
601	20231030	110300	232170720	12310	12310	12310	12310	0
602	20231030	110200	232170720	12310	12310	12310	12310	1
603	20231030	110100	232158410	12320	12320	12320	12320	29
604	20231030	110000	231801130	12320	12320	12320	12320	10
605	20231030	105900	231677930	12340	12340	12340	12340	2
606	20231030	105800	231653250	12340	12340	12340	12330	29
607	20231030	105700	231295440	12330	12330	12330	12330	11
608	20231030	105600	231159810	12340	12340	12340	12340	100
609	20231030	105500	229925810	12340	12340	12340	12340	20
610	20231030	105400	229679010	12350	12340	12350	12330	118
611	20231030	105300	228221920	12340	12350	12350	12340	104
612	20231030	105200	226938540	12290	12290	12290	12290	0
613	20231030	105100	226938540	12290	12340	12340	12290	34
614	20231030	105000	226519280	12340	12340	12340	12340	51
615	20231030	104900	225889940	12290	12340	12340	12290	50
616	20231030	104800	225274190	12340	12340	12340	12340	0
617	20231030	104700	225274190	12340	12300	12340	12300	58
618	20231030	104600	224559860	12300	12300	12300	12300	1
619	20231030	104500	224547560	12300	12300	12300	12300	0
620	20231030	104400	224547560	12300	12300	12300	12300	2
621	20231030	104300	224522960	12270	12270	12270	12270	5
622	20231030	104200	224461610	12270	12330	12330	12270	15
623	20231030	104100	224276720	12330	12330	12340	12330	163
624	20231030	104000	222266910	12330	12330	12330	12330	7
625	20231030	103900	222180600	12330	12330	12330	12330	0
626	20231030	103800	222180600	12330	12330	12330	12330	34
627	20231030	103700	221761380	12340	12330	12340	12330	519
628	20231030	103600	215361790	12350	12350	12350	12350	0
629	20231030	103500	215361790	12350	12350	12350	12350	1
630	20231030	103400	215349440	12350	12330	12350	12330	401
631	20231030	103300	210399120	12350	12350	12350	12350	1
632	20231030	103200	210386770	12350	12350	12350	12350	0
633	20231030	103100	210386770	12350	12350	12350	12350	0
634	20231030	103000	210386770	12350	12350	12350	12350	97
635	20231030	102900	209188820	12360	12350	12360	12350	401
636	20231030	102800	204236460	12350	12350	12350	12350	206
637	20231030	102700	201692360	12280	12360	12360	12280	165
638	20231030	102600	199654960	12360	12340	12360	12340	761
639	20231030	102500	190258020	12340	12340	12340	12340	240
640	20231030	102400	187296420	12350	12320	12350	12320	651
641	20231030	102300	179269780	12330	12330	12330	12330	191
642	20231030	102200	176914750	12330	12320	12330	12320	510
643	20231030	102100	170631360	12320	12320	12320	12320	63
644	20231030	102000	169855200	12320	12310	12320	12310	32
645	20231030	101900	169461160	12320	12270	12330	12270	260
646	20231030	101800	166257110	12330	12340	12340	12330	16
647	20231030	101700	166059820	12310	12310	12310	12310	139
648	20231030	101600	164348730	12300	12280	12300	12280	639
649	20231030	101500	156490200	12290	12280	12290	12280	132
650	20231030	101400	154868070	12280	12280	12280	12280	125
651	20231030	101300	153333070	12270	12270	12270	12270	70
652	20231030	101200	152474170	12270	12270	12280	12270	262
653	20231030	101100	149259020	12260	12260	12260	12260	127
654	20231030	101000	147702000	12250	12250	12250	12250	0
655	20231030	100900	147702000	12250	12250	12250	12250	122
656	20231030	100800	146207500	12250	12250	12250	12250	1
657	20231030	100700	146195250	12250	12240	12260	12240	236
658	20231030	100600	143302120	12200	12200	12200	12200	0
659	20231030	100500	143302120	12200	12200	12200	12200	0
660	20231030	100400	143302120	12200	12200	12200	12200	0
661	20231030	100300	143302120	12200	12180	12200	12180	5101
662	20231030	100200	81167820	12180	12180	12180	12180	0
663	20231030	100100	81167820	12180	12180	12180	12180	14
664	20231030	100000	80997300	12180	12170	12180	12170	138
665	20231030	095900	79316710	12170	12170	12170	12170	29
666	20231030	095800	78963780	12160	12160	12160	12160	1
667	20231030	095700	78951620	12160	12160	12160	12160	0
668	20231030	095600	78951620	12160	12160	12160	12160	0
669	20231030	095500	78951620	12160	12160	12160	12160	18
670	20231030	095400	78732740	12160	12160	12160	12160	132
671	20231030	095300	77127620	12160	12160	12160	12160	0
672	20231030	095200	77127620	12160	12160	12160	12160	1
673	20231030	095100	77115460	12160	12160	12160	12160	50
674	20231030	095000	76507460	12170	12170	12170	12170	40
675	20231030	094900	76020660	12170	12140	12170	12140	1005
676	20231030	094800	63818400	12130	12140	12140	12130	236
677	20231030	094700	60953960	12140	12140	12140	12140	0
678	20231030	094600	60953960	12140	12140	12140	12140	0
679	20231030	094500	60953960	12140	12140	12140	12140	0
680	20231030	094400	60953960	12140	12140	12140	12140	75
681	20231030	094300	60043460	12150	12150	12150	12150	2
682	20231030	094200	60019160	12130	12130	12130	12130	25
683	20231030	094100	59715910	12120	12120	12120	12120	0
684	20231030	094000	59715910	12120	12120	12120	12120	0
685	20231030	093900	59715910	12120	12120	12120	12120	0
686	20231030	093800	59715910	12120	12150	12150	12120	89
687	20231030	093700	58636810	12150	12150	12150	12150	9
688	20231030	093600	58527460	12150	12150	12150	12150	2
689	20231030	093500	58503160	12150	12130	12150	12130	53
690	20231030	093400	57860210	12120	12110	12120	12110	93
691	20231030	093300	56733300	12140	12140	12140	12140	0
692	20231030	093200	56733300	12140	12140	12140	12140	112
693	20231030	093100	55373620	12140	12110	12140	12110	21
694	20231030	093000	55119280	12110	12150	12150	12110	133
695	20231030	092900	53508020	12140	12140	12140	12140	114
696	20231030	092800	52124060	12120	12120	12120	12120	0
697	20231030	092700	52124060	12120	12110	12120	12110	473
698	20231030	092600	46391310	12110	12110	12110	12110	8
699	20231030	092500	46294430	12110	12110	12110	12110	100
700	20231030	092400	45083430	12110	12110	12110	12110	0
701	20231030	092300	45083430	12110	12110	12110	12110	68
702	20231030	092200	44259950	12110	12110	12110	12110	25
703	20231030	092100	43957200	12110	12110	12110	12110	51
704	20231030	092000	43339590	12100	12100	12100	12100	0
705	20231030	091900	43339590	12100	12100	12100	12100	50
706	20231030	091800	42734590	12160	12160	12160	12160	0
707	20231030	091700	42734590	12160	12100	12200	12100	159
708	20231030	091600	40803590	12100	12120	12120	12100	25
709	20231030	091500	40500650	12130	12130	12130	12130	91
710	20231030	091400	39396820	12130	12130	12130	12130	41
711	20231030	091300	38899490	12070	12070	12070	12070	0
712	20231030	091200	38899490	12070	12070	12070	12070	8
713	20231030	091100	38802930	12090	12080	12090	12080	2284
714	20231030	091000	11210010	12080	12100	12100	12080	52
715	20231030	090900	10581810	12100	12180	12180	12100	73
716	20231030	090800	9696890	12200	12210	12210	12180	9
717	20231030	090700	9587170	12290	12340	12340	12290	8
718	20231030	090600	9488570	12350	12360	12360	12130	53
719	20231030	090500	8845010	12140	12140	12140	12140	60
720	20231030	090400	8116610	12130	12090	12130	12080	215
721	20231030	090300	5510870	12100	12080	12100	12080	208
722	20231030	090200	2997730	12050	12040	12050	12040	50
723	20231030	090100	2395480	12090	12100	12100	12090	25
724	20231030	090000	2093220	12030	12030	12030	12030	174