KissMeData/122900/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201500	259212560	7880	7880	7880	7880	531
3	20231030	201400	259212560	7880	7880	7880	7880	0
4	20231030	201300	259212560	7880	7880	7880	7880	0
5	20231030	201200	259212560	7880	7880	7880	7880	0
6	20231030	201100	259212560	7880	7880	7880	7880	0
7	20231030	201000	259212560	7880	7880	7880	7880	0
8	20231030	200900	259212560	7880	7880	7880	7880	0
9	20231030	200800	259212560	7880	7880	7880	7880	0
10	20231030	200700	259212560	7880	7880	7880	7880	0
11	20231030	200600	259212560	7880	7880	7880	7880	0
12	20231030	200500	259212560	7880	7880	7880	7880	0
13	20231030	200400	259212560	7880	7880	7880	7880	0
14	20231030	200300	259212560	7880	7880	7880	7880	0
15	20231030	200200	259212560	7880	7880	7880	7880	0
16	20231030	200100	259212560	7880	7880	7880	7880	0
17	20231030	200000	259212560	7880	7880	7880	7880	0
18	20231030	195900	259212560	7880	7880	7880	7880	0
19	20231030	195800	259212560	7880	7880	7880	7880	0
20	20231030	195700	259212560	7880	7880	7880	7880	0
21	20231030	195600	259212560	7880	7880	7880	7880	0
22	20231030	195500	259212560	7880	7880	7880	7880	0
23	20231030	195400	259212560	7880	7880	7880	7880	0
24	20231030	195300	259212560	7880	7880	7880	7880	0
25	20231030	195200	259212560	7880	7880	7880	7880	0
26	20231030	195100	259212560	7880	7880	7880	7880	0
27	20231030	195000	259212560	7880	7880	7880	7880	0
28	20231030	194900	259212560	7880	7880	7880	7880	0
29	20231030	194800	259212560	7880	7880	7880	7880	0
30	20231030	194700	259212560	7880	7880	7880	7880	0
31	20231030	194600	259212560	7880	7880	7880	7880	0
32	20231030	194500	259212560	7880	7880	7880	7880	531
33	20231030	194400	259212560	7880	7880	7880	7880	0
34	20231030	194300	259212560	7880	7880	7880	7880	0
35	20231030	194200	259212560	7880	7880	7880	7880	0
36	20231030	194100	259212560	7880	7880	7880	7880	0
37	20231030	194000	259212560	7880	7880	7880	7880	0
38	20231030	193900	259212560	7880	7880	7880	7880	0
39	20231030	193800	259212560	7880	7880	7880	7880	0
40	20231030	193700	259212560	7880	7880	7880	7880	0
41	20231030	193600	259212560	7880	7880	7880	7880	0
42	20231030	193500	259212560	7880	7880	7880	7880	0
43	20231030	193400	259212560	7880	7880	7880	7880	0
44	20231030	193300	259212560	7880	7880	7880	7880	0
45	20231030	193200	259212560	7880	7880	7880	7880	0
46	20231030	193100	259212560	7880	7880	7880	7880	0
47	20231030	193000	259212560	7880	7880	7880	7880	0
48	20231030	192900	259212560	7880	7880	7880	7880	0
49	20231030	192800	259212560	7880	7880	7880	7880	0
50	20231030	192700	259212560	7880	7880	7880	7880	0
51	20231030	192600	259212560	7880	7880	7880	7880	0
52	20231030	192500	259212560	7880	7880	7880	7880	0
53	20231030	192400	259212560	7880	7880	7880	7880	0
54	20231030	192300	259212560	7880	7880	7880	7880	0
55	20231030	192200	259212560	7880	7880	7880	7880	0
56	20231030	192100	259212560	7880	7880	7880	7880	0
57	20231030	192000	259212560	7880	7880	7880	7880	0
58	20231030	191900	259212560	7880	7880	7880	7880	0
59	20231030	191800	259212560	7880	7880	7880	7880	0
60	20231030	191700	259212560	7880	7880	7880	7880	0
61	20231030	191600	259212560	7880	7880	7880	7880	0
62	20231030	191500	259212560	7880	7880	7880	7880	531
63	20231030	191400	259212560	7880	7880	7880	7880	0
64	20231030	191300	259212560	7880	7880	7880	7880	0
65	20231030	191200	259212560	7880	7880	7880	7880	0
66	20231030	191100	259212560	7880	7880	7880	7880	0
67	20231030	191000	259212560	7880	7880	7880	7880	0
68	20231030	190900	259212560	7880	7880	7880	7880	0
69	20231030	190800	259212560	7880	7880	7880	7880	0
70	20231030	190700	259212560	7880	7880	7880	7880	0
71	20231030	190600	259212560	7880	7880	7880	7880	0
72	20231030	190500	259212560	7880	7880	7880	7880	0
73	20231030	190400	259212560	7880	7880	7880	7880	0
74	20231030	190300	259212560	7880	7880	7880	7880	0
75	20231030	190200	259212560	7880	7880	7880	7880	0
76	20231030	190100	259212560	7880	7880	7880	7880	0
77	20231030	190000	259212560	7880	7880	7880	7880	0
78	20231030	185900	259212560	7880	7880	7880	7880	0
79	20231030	185800	259212560	7880	7880	7880	7880	0
80	20231030	185700	259212560	7880	7880	7880	7880	0
81	20231030	185600	259212560	7880	7880	7880	7880	0
82	20231030	185500	259212560	7880	7880	7880	7880	0
83	20231030	185400	259212560	7880	7880	7880	7880	0
84	20231030	185300	259212560	7880	7880	7880	7880	0
85	20231030	185200	259212560	7880	7880	7880	7880	0
86	20231030	185100	259212560	7880	7880	7880	7880	0
87	20231030	185000	259212560	7880	7880	7880	7880	0
88	20231030	184900	259212560	7880	7880	7880	7880	0
89	20231030	184800	259212560	7880	7880	7880	7880	0
90	20231030	184700	259212560	7880	7880	7880	7880	0
91	20231030	184600	259212560	7880	7880	7880	7880	0
92	20231030	184500	259212560	7880	7880	7880	7880	531
93	20231030	184400	259212560	7880	7880	7880	7880	0
94	20231030	184300	259212560	7880	7880	7880	7880	0
95	20231030	184200	259212560	7880	7880	7880	7880	0
96	20231030	184100	259212560	7880	7880	7880	7880	0
97	20231030	184000	259212560	7880	7880	7880	7880	0
98	20231030	183900	259212560	7880	7880	7880	7880	0
99	20231030	183800	259212560	7880	7880	7880	7880	0
100	20231030	183700	259212560	7880	7880	7880	7880	0
101	20231030	183600	259212560	7880	7880	7880	7880	0
102	20231030	183500	259212560	7880	7880	7880	7880	0
103	20231030	183400	259212560	7880	7880	7880	7880	0
104	20231030	183300	259212560	7880	7880	7880	7880	0
105	20231030	183200	259212560	7880	7880	7880	7880	0
106	20231030	183100	259212560	7880	7880	7880	7880	0
107	20231030	183000	259212560	7880	7880	7880	7880	0
108	20231030	182900	259212560	7880	7880	7880	7880	0
109	20231030	182800	259212560	7880	7880	7880	7880	0
110	20231030	182700	259212560	7880	7880	7880	7880	0
111	20231030	182600	259212560	7880	7880	7880	7880	0
112	20231030	182500	259212560	7880	7880	7880	7880	0
113	20231030	182400	259212560	7880	7880	7880	7880	0
114	20231030	182300	259212560	7880	7880	7880	7880	0
115	20231030	182200	259212560	7880	7880	7880	7880	0
116	20231030	182100	259212560	7880	7880	7880	7880	0
117	20231030	182000	259212560	7880	7880	7880	7880	0
118	20231030	181900	259212560	7880	7880	7880	7880	0
119	20231030	181800	259212560	7880	7880	7880	7880	0
120	20231030	181700	259212560	7880	7880	7880	7880	0
121	20231030	181600	259212560	7880	7880	7880	7880	0
122	20231030	181500	259212560	7880	7880	7880	7880	531
123	20231030	181400	259212560	7880	7880	7880	7880	0
124	20231030	181300	259212560	7880	7880	7880	7880	0
125	20231030	181200	259212560	7880	7880	7880	7880	0
126	20231030	181100	259212560	7880	7880	7880	7880	0
127	20231030	181000	259212560	7880	7880	7880	7880	0
128	20231030	180900	259212560	7880	7880	7880	7880	0
129	20231030	180800	259212560	7880	7880	7880	7880	0
130	20231030	180700	259212560	7880	7880	7880	7880	0
131	20231030	180600	259212560	7880	7880	7880	7880	0
132	20231030	180500	259212560	7880	7880	7880	7880	0
133	20231030	180400	259212560	7880	7880	7880	7880	0
134	20231030	180300	259212560	7880	7880	7880	7880	0
135	20231030	180200	259212560	7880	7880	7880	7880	0
136	20231030	180100	259212560	7880	7880	7880	7880	0
137	20231030	180000	259212560	7880	7880	7880	7880	0
138	20231030	175900	259212560	7880	7880	7880	7880	0
139	20231030	175800	259212560	7880	7880	7880	7880	0
140	20231030	175700	259212560	7880	7880	7880	7880	0
141	20231030	175600	259212560	7880	7880	7880	7880	0
142	20231030	175500	259212560	7880	7880	7880	7880	0
143	20231030	175400	259212560	7880	7880	7880	7880	0
144	20231030	175300	259212560	7880	7880	7880	7880	0
145	20231030	175200	259212560	7880	7880	7880	7880	0
146	20231030	175100	259212560	7880	7880	7880	7880	0
147	20231030	175000	259212560	7880	7880	7880	7880	0
148	20231030	174900	259212560	7880	7880	7880	7880	0
149	20231030	174800	259212560	7880	7880	7880	7880	0
150	20231030	174700	259212560	7880	7880	7880	7880	0
151	20231030	174600	259212560	7880	7880	7880	7880	0
152	20231030	174500	259212560	7880	7880	7880	7880	531
153	20231030	174400	259212560	7880	7880	7880	7880	0
154	20231030	174300	259212560	7880	7880	7880	7880	0
155	20231030	174200	259212560	7880	7880	7880	7880	0
156	20231030	174100	259212560	7880	7880	7880	7880	0
157	20231030	174000	259212560	7880	7880	7880	7880	0
158	20231030	173900	259212560	7880	7880	7880	7880	0
159	20231030	173800	259212560	7880	7880	7880	7880	0
160	20231030	173700	259212560	7880	7880	7880	7880	0
161	20231030	173600	259212560	7880	7880	7880	7880	0
162	20231030	173500	259212560	7880	7880	7880	7880	0
163	20231030	173400	259212560	7880	7880	7880	7880	0
164	20231030	173300	259212560	7880	7880	7880	7880	0
165	20231030	173200	259212560	7880	7880	7880	7880	0
166	20231030	173100	259212560	7880	7880	7880	7880	0
167	20231030	173000	259212560	7880	7880	7880	7880	0
168	20231030	172900	259212560	7880	7880	7880	7880	0
169	20231030	172800	259212560	7880	7880	7880	7880	0
170	20231030	172700	259212560	7880	7880	7880	7880	0
171	20231030	172600	259212560	7880	7880	7880	7880	0
172	20231030	172500	259212560	7880	7880	7880	7880	0
173	20231030	172400	259212560	7880	7880	7880	7880	0
174	20231030	172300	259212560	7880	7880	7880	7880	0
175	20231030	172200	259212560	7880	7880	7880	7880	0
176	20231030	172100	259212560	7880	7880	7880	7880	0
177	20231030	172000	259212560	7880	7880	7880	7880	0
178	20231030	171900	259212560	7880	7880	7880	7880	0
179	20231030	171800	259212560	7880	7880	7880	7880	0
180	20231030	171700	259212560	7880	7880	7880	7880	0
181	20231030	171600	259212560	7880	7880	7880	7880	0
182	20231030	171500	259212560	7880	7880	7880	7880	531
183	20231030	171400	259212560	7880	7880	7880	7880	0
184	20231030	171300	259212560	7880	7880	7880	7880	0
185	20231030	171200	259212560	7880	7880	7880	7880	0
186	20231030	171100	259212560	7880	7880	7880	7880	0
187	20231030	171000	259212560	7880	7880	7880	7880	0
188	20231030	170900	259212560	7880	7880	7880	7880	0
189	20231030	170800	259212560	7880	7880	7880	7880	0
190	20231030	170700	259212560	7880	7880	7880	7880	0
191	20231030	170600	259212560	7880	7880	7880	7880	0
192	20231030	170500	259212560	7880	7880	7880	7880	0
193	20231030	170400	259212560	7880	7880	7880	7880	0
194	20231030	170300	259212560	7880	7880	7880	7880	0
195	20231030	170200	259212560	7880	7880	7880	7880	0
196	20231030	170100	259212560	7880	7880	7880	7880	0
197	20231030	170000	259212560	7880	7880	7880	7880	0
198	20231030	165900	259212560	7880	7880	7880	7880	0
199	20231030	165800	259212560	7880	7880	7880	7880	0
200	20231030	165700	259212560	7880	7880	7880	7880	0
201	20231030	165600	259212560	7880	7880	7880	7880	0
202	20231030	165500	259212560	7880	7880	7880	7880	0
203	20231030	165400	259212560	7880	7880	7880	7880	0
204	20231030	165300	259212560	7880	7880	7880	7880	0
205	20231030	165200	259212560	7880	7880	7880	7880	0
206	20231030	165100	259212560	7880	7880	7880	7880	0
207	20231030	165000	259212560	7880	7880	7880	7880	0
208	20231030	164900	259212560	7880	7880	7880	7880	0
209	20231030	164800	259212560	7880	7880	7880	7880	0
210	20231030	164700	259212560	7880	7880	7880	7880	0
211	20231030	164600	259212560	7880	7880	7880	7880	0
212	20231030	164500	259212560	7880	7880	7880	7880	531
213	20231030	164400	259212560	7880	7880	7880	7880	0
214	20231030	164300	259212560	7880	7880	7880	7880	0
215	20231030	164200	259212560	7880	7880	7880	7880	0
216	20231030	164100	259212560	7880	7880	7880	7880	0
217	20231030	164000	259212560	7880	7880	7880	7880	0
218	20231030	163900	259212560	7880	7880	7880	7880	0
219	20231030	163800	259212560	7880	7880	7880	7880	0
220	20231030	163700	259212560	7880	7880	7880	7880	0
221	20231030	163600	259212560	7880	7880	7880	7880	0
222	20231030	163500	259212560	7880	7880	7880	7880	0
223	20231030	163400	259212560	7880	7880	7880	7880	0
224	20231030	163300	259212560	7880	7880	7880	7880	0
225	20231030	163200	259212560	7880	7880	7880	7880	0
226	20231030	163100	259212560	7880	7880	7880	7880	0
227	20231030	163000	259212560	7880	7880	7880	7880	0
228	20231030	162900	259212560	7880	7880	7880	7880	0
229	20231030	162800	259212560	7880	7880	7880	7880	0
230	20231030	162700	259212560	7880	7880	7880	7880	0
231	20231030	162600	259212560	7880	7880	7880	7880	0
232	20231030	162500	259212560	7880	7880	7880	7880	0
233	20231030	162400	259212560	7880	7880	7880	7880	0
234	20231030	162300	259212560	7880	7880	7880	7880	0
235	20231030	162200	259212560	7880	7880	7880	7880	0
236	20231030	162100	259212560	7880	7880	7880	7880	0
237	20231030	162000	259212560	7880	7880	7880	7880	0
238	20231030	161900	259212560	7880	7880	7880	7880	0
239	20231030	161800	259212560	7880	7880	7880	7880	0
240	20231030	161700	259212560	7880	7880	7880	7880	0
241	20231030	161600	259212560	7880	7880	7880	7880	0
242	20231030	161500	259212560	7880	7880	7880	7880	531
243	20231030	161400	259212560	7880	7880	7880	7880	0
244	20231030	161300	259212560	7880	7880	7880	7880	0
245	20231030	161200	259212560	7880	7880	7880	7880	0
246	20231030	161100	259212560	7880	7880	7880	7880	0
247	20231030	161000	259212560	7880	7880	7880	7880	0
248	20231030	160900	259212560	7880	7880	7880	7880	0
249	20231030	160800	259212560	7880	7880	7880	7880	0
250	20231030	160700	259212560	7880	7880	7880	7880	0
251	20231030	160600	259212560	7880	7880	7880	7880	0
252	20231030	160500	259212560	7880	7880	7880	7880	0
253	20231030	160400	259212560	7880	7880	7880	7880	0
254	20231030	160300	259212560	7880	7880	7880	7880	0
255	20231030	160200	259212560	7880	7880	7880	7880	0
256	20231030	160100	259212560	7880	7880	7880	7880	0
257	20231030	160000	259212560	7880	7880	7880	7880	0
258	20231030	155900	259212560	7880	7880	7880	7880	0
259	20231030	155800	259212560	7880	7880	7880	7880	0
260	20231030	155700	259212560	7880	7880	7880	7880	0
261	20231030	155600	259212560	7880	7880	7880	7880	0
262	20231030	155500	259212560	7880	7880	7880	7880	0
263	20231030	155400	259212560	7880	7880	7880	7880	0
264	20231030	155300	259212560	7880	7880	7880	7880	0
265	20231030	155200	259212560	7880	7880	7880	7880	0
266	20231030	155100	259212560	7880	7880	7880	7880	0
267	20231030	155000	259212560	7880	7880	7880	7880	0
268	20231030	154900	259212560	7880	7880	7880	7880	0
269	20231030	154800	259212560	7880	7880	7880	7880	0
270	20231030	154700	259212560	7880	7880	7880	7880	0
271	20231030	154600	259212560	7880	7880	7880	7880	0
272	20231030	154500	259212560	7880	7880	7880	7880	531
273	20231030	154400	259212560	7880	7880	7880	7880	0
274	20231030	154300	259212560	7880	7880	7880	7880	0
275	20231030	154200	259212560	7880	7880	7880	7880	0
276	20231030	154100	259212560	7880	7880	7880	7880	0
277	20231030	154000	259212560	7880	7880	7880	7880	0
278	20231030	153900	259212560	7880	7880	7880	7880	0
279	20231030	153800	259212560	7880	7880	7880	7880	0
280	20231030	153700	259212560	7880	7880	7880	7880	0
281	20231030	153600	259212560	7880	7880	7880	7880	0
282	20231030	153500	259212560	7880	7880	7880	7880	0
283	20231030	153400	259212560	7880	7880	7880	7880	0
284	20231030	153300	259212560	7880	7880	7880	7880	0
285	20231030	153200	259212560	7880	7880	7880	7880	0
286	20231030	153100	259212560	7880	7880	7880	7880	0
287	20231030	153000	259212560	7880	7880	7880	7880	531
288	20231030	152900	255028280	7900	7900	7900	7900	0
289	20231030	152800	255028280	7900	7900	7900	7900	0
290	20231030	152700	255028280	7900	7900	7900	7900	0
291	20231030	152600	255028280	7900	7900	7900	7900	0
292	20231030	152500	255028280	7900	7900	7900	7900	0
293	20231030	152400	255028280	7900	7900	7900	7900	0
294	20231030	152300	255028280	7900	7900	7900	7900	0
295	20231030	152200	255028280	7900	7900	7900	7900	0
296	20231030	152100	255028280	7900	7900	7900	7900	0
297	20231030	152000	255028280	7900	7900	7900	7900	0
298	20231030	151900	255028280	7900	7880	7900	7870	1119
299	20231030	151800	246197410	7890	7890	7890	7890	50
300	20231030	151700	245802910	7880	7880	7880	7880	1106
301	20231030	151600	237087630	7880	7880	7880	7880	0
302	20231030	151500	237087630	7880	7880	7880	7880	217
303	20231030	151400	235377670	7880	7880	7880	7880	307
304	20231030	151300	232958510	7880	7880	7880	7880	313
305	20231030	151200	230492070	7890	7890	7890	7890	3
306	20231030	151100	230468400	7880	7880	7880	7880	121
307	20231030	151000	229514920	7880	7880	7880	7880	75
308	20231030	150900	228923920	7880	7880	7880	7880	17
309	20231030	150800	228789960	7880	7880	7880	7880	0
310	20231030	150700	228789960	7880	7880	7890	7880	467
311	20231030	150600	225109990	7880	7880	7880	7880	53
312	20231030	150500	224692350	7890	7890	7890	7890	4
313	20231030	150400	224660790	7900	7900	7900	7900	0
314	20231030	150300	224660790	7900	7900	7900	7900	1
315	20231030	150200	224652890	7890	7890	7890	7890	0
316	20231030	150100	224652890	7890	7890	7890	7890	0
317	20231030	150000	224652890	7890	7890	7890	7890	0
318	20231030	145900	224652890	7890	7890	7890	7890	323
319	20231030	145800	222104420	7900	7900	7900	7900	0
320	20231030	145700	222104420	7900	7900	7900	7900	5
321	20231030	145600	222064920	7900	7900	7900	7900	0
322	20231030	145500	222064920	7900	7900	7900	7900	0
323	20231030	145400	222064920	7900	7900	7900	7900	2
324	20231030	145300	222049120	7900	7900	7900	7900	0
325	20231030	145200	222049120	7900	7900	7900	7900	210
326	20231030	145100	220390120	7900	7900	7900	7900	3
327	20231030	145000	220366420	7900	7900	7900	7900	0
328	20231030	144900	220366420	7900	7900	7900	7900	100
329	20231030	144800	219576420	7900	7890	7900	7890	700
330	20231030	144700	214049200	7890	7890	7890	7890	0
331	20231030	144600	214049200	7890	7890	7890	7890	0
332	20231030	144500	214049200	7890	7890	7890	7890	8
333	20231030	144400	213986080	7880	7880	7880	7880	0
334	20231030	144300	213986080	7880	7880	7880	7880	0
335	20231030	144200	213986080	7880	7880	7880	7880	31
336	20231030	144100	213741800	7880	7880	7880	7880	68
337	20231030	144000	213205960	7880	7880	7880	7880	25
338	20231030	143900	213008960	7890	7890	7890	7890	30
339	20231030	143800	212772260	7870	7870	7870	7870	0
340	20231030	143700	212772260	7870	7870	7870	7870	0
341	20231030	143600	212772260	7870	7870	7870	7870	0
342	20231030	143500	212772260	7870	7870	7870	7870	0
343	20231030	143400	212772260	7870	7870	7870	7870	0
344	20231030	143300	212772260	7870	7870	7870	7870	0
345	20231030	143200	212772260	7870	7870	7870	7870	114
346	20231030	143100	211875080	7870	7870	7870	7870	0
347	20231030	143000	211875080	7870	7870	7870	7870	90
348	20231030	142900	211166780	7880	7880	7880	7880	0
349	20231030	142800	211166780	7880	7880	7880	7880	100
350	20231030	142700	210378780	7880	7880	7880	7880	276
351	20231030	142600	208203900	7880	7880	7880	7880	567
352	20231030	142500	203735940	7880	7880	7880	7880	124
353	20231030	142400	202758820	7880	7880	7880	7880	0
354	20231030	142300	202758820	7880	7890	7890	7880	101
355	20231030	142200	201962930	7880	7880	7880	7880	32
356	20231030	142100	201710770	7890	7890	7890	7890	0
357	20231030	142000	201710770	7890	7890	7890	7890	0
358	20231030	141900	201710770	7890	7890	7890	7890	0
359	20231030	141800	201710770	7890	7890	7890	7890	11
360	20231030	141700	201623980	7880	7880	7880	7880	0
361	20231030	141600	201623980	7880	7880	7880	7880	0
362	20231030	141500	201623980	7880	7880	7880	7880	24
363	20231030	141400	201434860	7890	7890	7890	7890	50
364	20231030	141300	201040360	7890	7890	7890	7890	614
365	20231030	141200	196195900	7900	7900	7900	7900	0
366	20231030	141100	196195900	7900	7900	7900	7900	7
367	20231030	141000	196140600	7890	7890	7890	7890	50
368	20231030	140900	195746100	7890	7890	7890	7890	0
369	20231030	140800	195746100	7890	7890	7890	7890	507
370	20231030	140700	191745870	7890	7890	7890	7890	7
371	20231030	140600	191690640	7890	7890	7890	7890	0
372	20231030	140500	191690640	7890	7890	7890	7890	0
373	20231030	140400	191690640	7890	7890	7890	7890	0
374	20231030	140300	191690640	7890	7890	7890	7890	331
375	20231030	140200	189079050	7890	7900	7900	7890	1307
376	20231030	140100	178766700	7890	7890	7890	7890	0
377	20231030	140000	178766700	7890	7890	7890	7890	3
378	20231030	135900	178743030	7890	7890	7890	7890	2
379	20231030	135800	178727250	7890	7890	7890	7890	76
380	20231030	135700	178127610	7890	7890	7890	7890	77
381	20231030	135600	177520080	7890	7890	7890	7890	78
382	20231030	135500	176904660	7890	7890	7890	7890	3
383	20231030	135400	176880990	7890	7890	7890	7890	2
384	20231030	135300	176865210	7890	7890	7890	7890	6
385	20231030	135200	176817870	7900	7880	7900	7880	3
386	20231030	135100	176794210	7880	7890	7890	7880	8
387	20231030	135000	176731120	7880	7880	7880	7880	2
388	20231030	134900	176715360	7880	7880	7880	7880	6
389	20231030	134800	176668080	7890	7890	7890	7880	13
390	20231030	134700	176565530	7880	7880	7880	7880	3
391	20231030	134600	176541890	7880	7880	7890	7880	6
392	20231030	134500	176494600	7890	7890	7890	7880	253
393	20231030	134400	174498460	7880	7880	7880	7880	27
394	20231030	134300	174285700	7880	7880	7880	7880	37
395	20231030	134200	173994140	7880	7880	7880	7880	2
396	20231030	134100	173978380	7880	7890	7890	7880	4
397	20231030	134000	173946850	7880	7880	7880	7880	2
398	20231030	133900	173931090	7880	7880	7880	7880	6
399	20231030	133800	173883810	7880	7880	7880	7880	2
400	20231030	133700	173868050	7880	7880	7880	7880	3
401	20231030	133600	173844410	7880	7870	7890	7870	89
402	20231030	133500	173142880	7870	7870	7870	7870	82
403	20231030	133400	172497540	7870	7890	7890	7870	3
404	20231030	133300	172473910	7870	7870	7870	7870	35
405	20231030	133200	172198460	7880	7880	7880	7880	128
406	20231030	133100	171189820	7880	7880	7880	7880	0
407	20231030	133000	171189820	7880	7880	7880	7880	0
408	20231030	132900	171189820	7880	7880	7880	7880	0
409	20231030	132800	171189820	7880	7880	7880	7880	0
410	20231030	132700	171189820	7880	7880	7880	7880	16
411	20231030	132600	171063740	7890	7890	7890	7890	5
412	20231030	132500	171024290	7880	7880	7880	7880	26
413	20231030	132400	170819410	7890	7890	7890	7890	0
414	20231030	132300	170819410	7890	7890	7890	7890	5
415	20231030	132200	170779960	7900	7900	7900	7900	0
416	20231030	132100	170779960	7900	7900	7900	7900	0
417	20231030	132000	170779960	7900	7900	7900	7900	0
418	20231030	131900	170779960	7900	7900	7900	7900	0
419	20231030	131800	170779960	7900	7900	7900	7900	0
420	20231030	131700	170779960	7900	7880	7900	7880	3471
421	20231030	131600	143388280	7880	7880	7880	7880	24
422	20231030	131500	143199160	7890	7890	7890	7890	146
423	20231030	131400	142047220	7890	7890	7890	7890	100
424	20231030	131300	141258220	7890	7890	7890	7890	0
425	20231030	131200	141258220	7890	7890	7890	7890	0
426	20231030	131100	141258220	7890	7890	7890	7890	1
427	20231030	131000	141250330	7890	7890	7890	7890	90
428	20231030	130900	140540230	7890	7890	7890	7890	0
429	20231030	130800	140540230	7890	7890	7890	7890	0
430	20231030	130700	140540230	7890	7890	7890	7890	0
431	20231030	130600	140540230	7890	7890	7890	7890	0
432	20231030	130500	140540230	7890	7890	7890	7890	0
433	20231030	130400	140540230	7890	7890	7890	7890	0
434	20231030	130300	140540230	7890	7890	7890	7890	0
435	20231030	130200	140540230	7890	7880	7890	7880	39
436	20231030	130100	140232740	7890	7890	7890	7890	10
437	20231030	130000	140153840	7900	7900	7900	7900	0
438	20231030	125900	140153840	7900	7900	7900	7900	10
439	20231030	125800	140074840	7880	7880	7880	7880	32
440	20231030	125700	139822680	7880	7880	7880	7880	0
441	20231030	125600	139822680	7880	7880	7880	7880	73
442	20231030	125500	139247440	7880	7880	7880	7880	0
443	20231030	125400	139247440	7880	7880	7880	7880	0
444	20231030	125300	139247440	7880	7900	7900	7880	190
445	20231030	125200	137749970	7890	7890	7890	7890	0
446	20231030	125100	137749970	7890	7890	7890	7890	0
447	20231030	125000	137749970	7890	7890	7890	7890	188
448	20231030	124900	136266650	7890	7890	7890	7890	39
449	20231030	124800	135958940	7890	7890	7890	7890	29
450	20231030	124700	135730130	7890	7890	7890	7890	0
451	20231030	124600	135730130	7890	7890	7890	7890	0
452	20231030	124500	135730130	7890	7900	7900	7890	118
453	20231030	124400	134799100	7900	7900	7900	7900	1
454	20231030	124300	134791200	7890	7890	7890	7890	52
455	20231030	124200	134380920	7900	7900	7900	7900	12
456	20231030	124100	134286120	7900	7900	7900	7900	0
457	20231030	124000	134286120	7900	7900	7900	7900	1
458	20231030	123900	134278220	7900	7900	7900	7900	1
459	20231030	123800	134270320	7900	7900	7900	7900	70
460	20231030	123700	133717320	7900	7900	7900	7900	54
461	20231030	123600	133290720	7900	7900	7900	7900	0
462	20231030	123500	133290720	7900	7900	7900	7900	0
463	20231030	123400	133290720	7900	7900	7900	7900	0
464	20231030	123300	133290720	7900	7900	7900	7900	219
465	20231030	123200	131560620	7900	7900	7900	7900	50
466	20231030	123100	131165620	7890	7890	7890	7890	0
467	20231030	123000	131165620	7890	7890	7890	7890	26
468	20231030	122900	130960480	7880	7880	7880	7880	0
469	20231030	122800	130960480	7880	7890	7890	7880	42
470	20231030	122700	130629420	7880	7880	7880	7880	0
471	20231030	122600	130629420	7880	7880	7880	7880	400
472	20231030	122500	127477420	7890	7890	7890	7890	58
473	20231030	122400	127019800	7890	7890	7890	7890	451
474	20231030	122300	123461410	7900	7900	7900	7900	0
475	20231030	122200	123461410	7900	7900	7900	7900	370
476	20231030	122100	120538410	7900	7900	7900	7900	130
477	20231030	122000	119511410	7890	7900	7900	7890	133
478	20231030	121900	118461040	7900	7900	7900	7900	818
479	20231030	121800	111998840	7910	7920	7920	7910	4
480	20231030	121700	111967180	7920	7920	7920	7920	0
481	20231030	121600	111967180	7920	7920	7920	7920	0
482	20231030	121500	111967180	7920	7920	7920	7920	0
483	20231030	121400	111967180	7920	7920	7920	7920	0
484	20231030	121300	111967180	7920	7920	7920	7920	0
485	20231030	121200	111967180	7920	7920	7920	7920	0
486	20231030	121100	111967180	7920	7920	7920	7920	0
487	20231030	121000	111967180	7920	7920	7920	7920	0
488	20231030	120900	111967180	7920	7920	7920	7920	0
489	20231030	120800	111967180	7920	7920	7920	7920	0
490	20231030	120700	111967180	7920	7920	7920	7920	99
491	20231030	120600	111183100	7920	7920	7920	7920	0
492	20231030	120500	111183100	7920	7920	7920	7920	0
493	20231030	120400	111183100	7920	7920	7920	7920	10
494	20231030	120300	111103900	7920	7920	7920	7920	0
495	20231030	120200	111103900	7920	7920	7920	7920	100
496	20231030	120100	110311900	7920	7920	7920	7920	12
497	20231030	120000	110216860	7920	7920	7920	7920	1
498	20231030	115900	110208940	7920	7920	7920	7920	0
499	20231030	115800	110208940	7920	7920	7920	7920	0
500	20231030	115700	110208940	7920	7920	7920	7920	1
501	20231030	115600	110201020	7900	7900	7900	7900	30
502	20231030	115500	109964020	7900	7900	7900	7900	0
503	20231030	115400	109964020	7900	7900	7900	7900	0
504	20231030	115300	109964020	7900	7900	7900	7900	0
505	20231030	115200	109964020	7900	7900	7900	7900	0
506	20231030	115100	109964020	7900	7900	7900	7900	0
507	20231030	115000	109964020	7900	7900	7900	7900	0
508	20231030	114900	109964020	7900	7900	7900	7900	0
509	20231030	114800	109964020	7900	7900	7900	7900	0
510	20231030	114700	109964020	7900	7900	7900	7900	0
511	20231030	114600	109964020	7900	7900	7900	7900	34
512	20231030	114500	109695420	7910	7920	7920	7910	4
513	20231030	114400	109663750	7910	7910	7910	7910	0
514	20231030	114300	109663750	7910	7910	7910	7910	0
515	20231030	114200	109663750	7910	7910	7910	7910	0
516	20231030	114100	109663750	7910	7910	7910	7910	15
517	20231030	114000	109545100	7910	7910	7910	7910	0
518	20231030	113900	109545100	7910	7910	7910	7910	0
519	20231030	113800	109545100	7910	7910	7910	7910	0
520	20231030	113700	109545100	7910	7910	7910	7910	0
521	20231030	113600	109545100	7910	7910	7910	7910	0
522	20231030	113500	109545100	7910	7910	7910	7910	0
523	20231030	113400	109545100	7910	7910	7910	7910	70
524	20231030	113300	108991400	7940	7940	7940	7940	0
525	20231030	113200	108991400	7940	7930	7940	7930	201
526	20231030	113100	107397420	7930	7920	7930	7920	604
527	20231030	113000	102608590	7920	7920	7920	7920	1
528	20231030	112900	102600670	7920	7920	7920	7920	0
529	20231030	112800	102600670	7920	7910	7920	7910	24
530	20231030	112700	102410730	7910	7910	7910	7910	0
531	20231030	112600	102410730	7910	7910	7910	7910	486
532	20231030	112500	98566470	7900	7900	7900	7900	0
533	20231030	112400	98566470	7900	7900	7900	7900	28
534	20231030	112300	98345270	7910	7910	7910	7910	126
535	20231030	112200	97348610	7910	7910	7910	7910	0
536	20231030	112100	97348610	7910	7910	7910	7910	0
537	20231030	112000	97348610	7910	7910	7910	7910	0
538	20231030	111900	97348610	7910	7920	7920	7910	2
539	20231030	111800	97332780	7910	7910	7910	7910	50
540	20231030	111700	96937280	7910	7920	7920	7910	148
541	20231030	111600	95765910	7920	7920	7920	7920	800
542	20231030	111500	89429910	7920	7920	7920	7920	0
543	20231030	111400	89429910	7920	7920	7920	7920	0
544	20231030	111300	89429910	7920	7920	7920	7920	93
545	20231030	111200	88693350	7910	7910	7910	7910	50
546	20231030	111100	88297850	7910	7910	7910	7910	0
547	20231030	111000	88297850	7910	7920	7920	7910	225
548	20231030	110900	86516550	7930	7920	7930	7920	210
549	20231030	110800	84853250	7940	7940	7940	7940	232
550	20231030	110700	83011170	7940	7940	7940	7940	0
551	20231030	110600	83011170	7940	7940	7940	7940	269
552	20231030	110500	80875310	7940	7940	7940	7940	0
553	20231030	110400	80875310	7940	7940	7940	7940	0
554	20231030	110300	80875310	7940	7940	7940	7940	0
555	20231030	110200	80875310	7940	7940	7940	7940	0
556	20231030	110100	80875310	7940	7940	7940	7940	0
557	20231030	110000	80875310	7940	7940	7940	7940	0
558	20231030	105900	80875310	7940	7940	7940	7940	0
559	20231030	105800	80875310	7940	7940	7940	7940	52
560	20231030	105700	80462430	7930	7930	7930	7930	0
561	20231030	105600	80462430	7930	7930	7930	7930	71
562	20231030	105500	79899400	7920	7920	7920	7920	333
563	20231030	105400	77262040	7930	7930	7930	7930	0
564	20231030	105300	77262040	7930	7930	7930	7930	7
565	20231030	105200	77206530	7930	7930	7930	7930	0
566	20231030	105100	77206530	7930	7930	7930	7930	50
567	20231030	105000	76810030	7910	7910	7910	7910	0
568	20231030	104900	76810030	7910	7910	7910	7910	0
569	20231030	104800	76810030	7910	7910	7910	7910	0
570	20231030	104700	76810030	7910	7930	7930	7910	51
571	20231030	104600	76406210	7920	7920	7920	7920	0
572	20231030	104500	76406210	7920	7920	7920	7920	0
573	20231030	104400	76406210	7920	7920	7920	7920	0
574	20231030	104300	76406210	7920	7920	7920	7920	0
575	20231030	104200	76406210	7920	7920	7920	7920	10
576	20231030	104100	76327010	7920	7920	7920	7920	115
577	20231030	104000	75416210	7920	7920	7920	7920	0
578	20231030	103900	75416210	7920	7920	7920	7920	0
579	20231030	103800	75416210	7920	7920	7920	7920	30
580	20231030	103700	75178610	7930	7930	7930	7930	0
581	20231030	103600	75178610	7930	7930	7930	7930	9
582	20231030	103500	75107240	7940	7940	7940	7940	0
583	20231030	103400	75107240	7940	7940	7940	7940	0
584	20231030	103300	75107240	7940	7940	7940	7940	8
585	20231030	103200	75043720	7940	7940	7940	7940	10
586	20231030	103100	74964320	7930	7930	7930	7930	0
587	20231030	103000	74964320	7930	7930	7930	7930	4
588	20231030	102900	74932600	7930	7930	7930	7930	0
589	20231030	102800	74932600	7930	7930	7930	7930	0
590	20231030	102700	74932600	7930	7930	7930	7930	112
591	20231030	102600	74044440	7920	7920	7920	7920	0
592	20231030	102500	74044440	7920	7920	7920	7920	0
593	20231030	102400	74044440	7920	7920	7920	7920	349
594	20231030	102300	71280360	7910	7910	7910	7910	0
595	20231030	102200	71280360	7910	7910	7910	7910	1
596	20231030	102100	71272450	7910	7910	7910	7910	0
597	20231030	102000	71272450	7910	7910	7910	7910	0
598	20231030	101900	71272450	7910	7910	7910	7910	0
599	20231030	101800	71272450	7910	7910	7910	7910	20
600	20231030	101700	71114250	7910	7910	7910	7910	28
601	20231030	101600	70892770	7920	7920	7920	7920	7
602	20231030	101500	70837330	7920	7920	7920	7920	194
603	20231030	101400	69300850	7920	7920	7920	7920	0
604	20231030	101300	69300850	7920	7920	7920	7920	0
605	20231030	101200	69300850	7920	7920	7920	7920	34
606	20231030	101100	69031570	7910	7910	7910	7910	0
607	20231030	101000	69031570	7910	7910	7910	7910	0
608	20231030	100900	69031570	7910	7910	7910	7910	2
609	20231030	100800	69015750	7910	7910	7910	7910	0
610	20231030	100700	69015750	7910	7910	7910	7910	0
611	20231030	100600	69015750	7910	7910	7910	7910	301
612	20231030	100500	66634840	7910	7910	7910	7910	0
613	20231030	100400	66634840	7910	7910	7910	7910	3
614	20231030	100300	66611110	7910	7910	7910	7910	10
615	20231030	100200	66532010	7900	7900	7900	7900	0
616	20231030	100100	66532010	7900	7900	7900	7900	50
617	20231030	100000	66137010	7900	7900	7900	7900	0
618	20231030	095900	66137010	7900	7900	7900	7900	0
619	20231030	095800	66137010	7900	7900	7900	7900	0
620	20231030	095700	66137010	7900	7900	7900	7900	0
621	20231030	095600	66137010	7900	7900	7900	7900	718
622	20231030	095500	60464810	7890	7890	7890	7890	0
623	20231030	095400	60464810	7890	7890	7890	7890	0
624	20231030	095300	60464810	7890	7890	7890	7890	33
625	20231030	095200	60204440	7900	7900	7900	7900	25
626	20231030	095100	60006940	7900	7900	7900	7900	25
627	20231030	095000	59809440	7900	7900	7900	7900	0
628	20231030	094900	59809440	7900	7900	7900	7900	0
629	20231030	094800	59809440	7900	7900	7900	7900	0
630	20231030	094700	59809440	7900	7900	7900	7900	2
631	20231030	094600	59793640	7910	7910	7910	7910	0
632	20231030	094500	59793640	7910	7910	7910	7910	0
633	20231030	094400	59793640	7910	7910	7910	7910	0
634	20231030	094300	59793640	7910	7910	7910	7910	0
635	20231030	094200	59793640	7910	7900	7910	7900	48
636	20231030	094100	59414430	7900	7900	7900	7900	0
637	20231030	094000	59414430	7900	7900	7900	7900	240
638	20231030	093900	57518430	7890	7890	7890	7890	5
639	20231030	093800	57478980	7900	7900	7900	7900	6
640	20231030	093700	57431580	7910	7910	7910	7910	0
641	20231030	093600	57431580	7910	7910	7910	7910	2
642	20231030	093500	57415760	7910	7910	7910	7910	26
643	20231030	093400	57210100	7910	7910	7910	7910	8
644	20231030	093300	57146820	7910	7910	7910	7910	1
645	20231030	093200	57138910	7910	7910	7910	7910	1
646	20231030	093100	57131000	7910	7890	7910	7890	139
647	20231030	093000	56033650	7890	7890	7890	7890	500
648	20231030	092900	52088650	7880	7880	7880	7880	0
649	20231030	092800	52088650	7880	7890	7890	7880	344
650	20231030	092700	49374730	7890	7890	7890	7890	1
651	20231030	092600	49366840	7890	7890	7890	7890	110
652	20231030	092500	48498940	7900	7900	7900	7900	49
653	20231030	092400	48111840	7900	7900	7900	7900	0
654	20231030	092300	48111840	7900	7900	7900	7900	0
655	20231030	092200	48111840	7900	7890	7900	7870	419
656	20231030	092100	44809780	7890	7890	7890	7890	0
657	20231030	092000	44809780	7890	7890	7890	7890	10
658	20231030	091900	44730880	7890	7890	7890	7890	0
659	20231030	091800	44730880	7890	7890	7890	7890	100
660	20231030	091700	43941880	7900	7900	7900	7900	0
661	20231030	091600	43941880	7900	7890	7900	7890	1441
662	20231030	091500	32569790	7890	7890	7890	7890	10
663	20231030	091400	32490890	7880	7890	7890	7880	10
664	20231030	091300	32412040	7890	7890	7890	7890	5
665	20231030	091200	32372590	7890	7890	7890	7890	90
666	20231030	091100	31662490	7900	7900	7900	7900	0
667	20231030	091000	31662490	7900	7900	7900	7900	3
668	20231030	090900	31638790	7900	7900	7900	7900	0
669	20231030	090800	31638790	7900	7890	7900	7890	101
670	20231030	090700	30841890	7890	7890	7890	7880	44
671	20231030	090600	30494870	7890	7890	7890	7890	0
672	20231030	090500	30494870	7890	7890	7890	7890	200
673	20231030	090400	28916870	7890	7890	7890	7890	1902
674	20231030	090300	13910090	7900	7890	7900	7890	575
675	20231030	090200	9368600	7900	7900	7900	7900	1
676	20231030	090100	9360700	7900	7900	7900	7900	0
677	20231030	090000	9360700	7900	7880	7900	7880	1136