KissMeData/307930/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210400	169049350	4655	4655	4655	4655	1217
3	20231030	210300	169049350	4655	4655	4655	4655	0
4	20231030	210200	169049350	4655	4655	4655	4655	0
5	20231030	210100	169049350	4655	4655	4655	4655	0
6	20231030	210000	169049350	4655	4655	4655	4655	0
7	20231030	205900	169049350	4655	4655	4655	4655	0
8	20231030	205800	169049350	4655	4655	4655	4655	0
9	20231030	205700	169049350	4655	4655	4655	4655	0
10	20231030	205600	169049350	4655	4655	4655	4655	0
11	20231030	205500	169049350	4655	4655	4655	4655	0
12	20231030	205400	169049350	4655	4655	4655	4655	0
13	20231030	205300	169049350	4655	4655	4655	4655	0
14	20231030	205200	169049350	4655	4655	4655	4655	0
15	20231030	205100	169049350	4655	4655	4655	4655	0
16	20231030	205000	169049350	4655	4655	4655	4655	0
17	20231030	204900	169049350	4655	4655	4655	4655	0
18	20231030	204800	169049350	4655	4655	4655	4655	0
19	20231030	204700	169049350	4655	4655	4655	4655	0
20	20231030	204600	169049350	4655	4655	4655	4655	0
21	20231030	204500	169049350	4655	4655	4655	4655	0
22	20231030	204400	169049350	4655	4655	4655	4655	0
23	20231030	204300	169049350	4655	4655	4655	4655	0
24	20231030	204200	169049350	4655	4655	4655	4655	0
25	20231030	204100	169049350	4655	4655	4655	4655	0
26	20231030	204000	169049350	4655	4655	4655	4655	0
27	20231030	203900	169049350	4655	4655	4655	4655	0
28	20231030	203800	169049350	4655	4655	4655	4655	0
29	20231030	203700	169049350	4655	4655	4655	4655	0
30	20231030	203600	169049350	4655	4655	4655	4655	0
31	20231030	203500	169049350	4655	4655	4655	4655	0
32	20231030	203400	169049350	4655	4655	4655	4655	1217
33	20231030	203300	169049350	4655	4655	4655	4655	0
34	20231030	203200	169049350	4655	4655	4655	4655	0
35	20231030	203100	169049350	4655	4655	4655	4655	0
36	20231030	203000	169049350	4655	4655	4655	4655	0
37	20231030	202900	169049350	4655	4655	4655	4655	0
38	20231030	202800	169049350	4655	4655	4655	4655	0
39	20231030	202700	169049350	4655	4655	4655	4655	0
40	20231030	202600	169049350	4655	4655	4655	4655	0
41	20231030	202500	169049350	4655	4655	4655	4655	0
42	20231030	202400	169049350	4655	4655	4655	4655	0
43	20231030	202300	169049350	4655	4655	4655	4655	0
44	20231030	202200	169049350	4655	4655	4655	4655	0
45	20231030	202100	169049350	4655	4655	4655	4655	0
46	20231030	202000	169049350	4655	4655	4655	4655	0
47	20231030	201900	169049350	4655	4655	4655	4655	0
48	20231030	201800	169049350	4655	4655	4655	4655	0
49	20231030	201700	169049350	4655	4655	4655	4655	0
50	20231030	201600	169049350	4655	4655	4655	4655	0
51	20231030	201500	169049350	4655	4655	4655	4655	0
52	20231030	201400	169049350	4655	4655	4655	4655	0
53	20231030	201300	169049350	4655	4655	4655	4655	0
54	20231030	201200	169049350	4655	4655	4655	4655	0
55	20231030	201100	169049350	4655	4655	4655	4655	0
56	20231030	201000	169049350	4655	4655	4655	4655	0
57	20231030	200900	169049350	4655	4655	4655	4655	0
58	20231030	200800	169049350	4655	4655	4655	4655	0
59	20231030	200700	169049350	4655	4655	4655	4655	0
60	20231030	200600	169049350	4655	4655	4655	4655	0
61	20231030	200500	169049350	4655	4655	4655	4655	0
62	20231030	200400	169049350	4655	4655	4655	4655	1217
63	20231030	200300	169049350	4655	4655	4655	4655	0
64	20231030	200200	169049350	4655	4655	4655	4655	0
65	20231030	200100	169049350	4655	4655	4655	4655	0
66	20231030	200000	169049350	4655	4655	4655	4655	0
67	20231030	195900	169049350	4655	4655	4655	4655	0
68	20231030	195800	169049350	4655	4655	4655	4655	0
69	20231030	195700	169049350	4655	4655	4655	4655	0
70	20231030	195600	169049350	4655	4655	4655	4655	0
71	20231030	195500	169049350	4655	4655	4655	4655	0
72	20231030	195400	169049350	4655	4655	4655	4655	0
73	20231030	195300	169049350	4655	4655	4655	4655	0
74	20231030	195200	169049350	4655	4655	4655	4655	0
75	20231030	195100	169049350	4655	4655	4655	4655	0
76	20231030	195000	169049350	4655	4655	4655	4655	0
77	20231030	194900	169049350	4655	4655	4655	4655	0
78	20231030	194800	169049350	4655	4655	4655	4655	0
79	20231030	194700	169049350	4655	4655	4655	4655	0
80	20231030	194600	169049350	4655	4655	4655	4655	0
81	20231030	194500	169049350	4655	4655	4655	4655	0
82	20231030	194400	169049350	4655	4655	4655	4655	0
83	20231030	194300	169049350	4655	4655	4655	4655	0
84	20231030	194200	169049350	4655	4655	4655	4655	0
85	20231030	194100	169049350	4655	4655	4655	4655	0
86	20231030	194000	169049350	4655	4655	4655	4655	0
87	20231030	193900	169049350	4655	4655	4655	4655	0
88	20231030	193800	169049350	4655	4655	4655	4655	0
89	20231030	193700	169049350	4655	4655	4655	4655	0
90	20231030	193600	169049350	4655	4655	4655	4655	0
91	20231030	193500	169049350	4655	4655	4655	4655	0
92	20231030	193400	169049350	4655	4655	4655	4655	1217
93	20231030	193300	169049350	4655	4655	4655	4655	0
94	20231030	193200	169049350	4655	4655	4655	4655	0
95	20231030	193100	169049350	4655	4655	4655	4655	0
96	20231030	193000	169049350	4655	4655	4655	4655	0
97	20231030	192900	169049350	4655	4655	4655	4655	0
98	20231030	192800	169049350	4655	4655	4655	4655	0
99	20231030	192700	169049350	4655	4655	4655	4655	0
100	20231030	192600	169049350	4655	4655	4655	4655	0
101	20231030	192500	169049350	4655	4655	4655	4655	0
102	20231030	192400	169049350	4655	4655	4655	4655	0
103	20231030	192300	169049350	4655	4655	4655	4655	0
104	20231030	192200	169049350	4655	4655	4655	4655	0
105	20231030	192100	169049350	4655	4655	4655	4655	0
106	20231030	192000	169049350	4655	4655	4655	4655	0
107	20231030	191900	169049350	4655	4655	4655	4655	0
108	20231030	191800	169049350	4655	4655	4655	4655	0
109	20231030	191700	169049350	4655	4655	4655	4655	0
110	20231030	191600	169049350	4655	4655	4655	4655	0
111	20231030	191500	169049350	4655	4655	4655	4655	0
112	20231030	191400	169049350	4655	4655	4655	4655	0
113	20231030	191300	169049350	4655	4655	4655	4655	0
114	20231030	191200	169049350	4655	4655	4655	4655	0
115	20231030	191100	169049350	4655	4655	4655	4655	0
116	20231030	191000	169049350	4655	4655	4655	4655	0
117	20231030	190900	169049350	4655	4655	4655	4655	0
118	20231030	190800	169049350	4655	4655	4655	4655	0
119	20231030	190700	169049350	4655	4655	4655	4655	0
120	20231030	190600	169049350	4655	4655	4655	4655	0
121	20231030	190500	169049350	4655	4655	4655	4655	0
122	20231030	190400	169049350	4655	4655	4655	4655	1217
123	20231030	190300	169049350	4655	4655	4655	4655	0
124	20231030	190200	169049350	4655	4655	4655	4655	0
125	20231030	190100	169049350	4655	4655	4655	4655	0
126	20231030	190000	169049350	4655	4655	4655	4655	0
127	20231030	185900	169049350	4655	4655	4655	4655	0
128	20231030	185800	169049350	4655	4655	4655	4655	0
129	20231030	185700	169049350	4655	4655	4655	4655	0
130	20231030	185600	169049350	4655	4655	4655	4655	0
131	20231030	185500	169049350	4655	4655	4655	4655	0
132	20231030	185400	169049350	4655	4655	4655	4655	0
133	20231030	185300	169049350	4655	4655	4655	4655	0
134	20231030	185200	169049350	4655	4655	4655	4655	0
135	20231030	185100	169049350	4655	4655	4655	4655	0
136	20231030	185000	169049350	4655	4655	4655	4655	0
137	20231030	184900	169049350	4655	4655	4655	4655	0
138	20231030	184800	169049350	4655	4655	4655	4655	0
139	20231030	184700	169049350	4655	4655	4655	4655	0
140	20231030	184600	169049350	4655	4655	4655	4655	0
141	20231030	184500	169049350	4655	4655	4655	4655	0
142	20231030	184400	169049350	4655	4655	4655	4655	0
143	20231030	184300	169049350	4655	4655	4655	4655	0
144	20231030	184200	169049350	4655	4655	4655	4655	0
145	20231030	184100	169049350	4655	4655	4655	4655	0
146	20231030	184000	169049350	4655	4655	4655	4655	0
147	20231030	183900	169049350	4655	4655	4655	4655	0
148	20231030	183800	169049350	4655	4655	4655	4655	0
149	20231030	183700	169049350	4655	4655	4655	4655	0
150	20231030	183600	169049350	4655	4655	4655	4655	0
151	20231030	183500	169049350	4655	4655	4655	4655	0
152	20231030	183400	169049350	4655	4655	4655	4655	1217
153	20231030	183300	169049350	4655	4655	4655	4655	0
154	20231030	183200	169049350	4655	4655	4655	4655	0
155	20231030	183100	169049350	4655	4655	4655	4655	0
156	20231030	183000	169049350	4655	4655	4655	4655	0
157	20231030	182900	169049350	4655	4655	4655	4655	0
158	20231030	182800	169049350	4655	4655	4655	4655	0
159	20231030	182700	169049350	4655	4655	4655	4655	0
160	20231030	182600	169049350	4655	4655	4655	4655	0
161	20231030	182500	169049350	4655	4655	4655	4655	0
162	20231030	182400	169049350	4655	4655	4655	4655	0
163	20231030	182300	169049350	4655	4655	4655	4655	0
164	20231030	182200	169049350	4655	4655	4655	4655	0
165	20231030	182100	169049350	4655	4655	4655	4655	0
166	20231030	182000	169049350	4655	4655	4655	4655	0
167	20231030	181900	169049350	4655	4655	4655	4655	0
168	20231030	181800	169049350	4655	4655	4655	4655	0
169	20231030	181700	169049350	4655	4655	4655	4655	0
170	20231030	181600	169049350	4655	4655	4655	4655	0
171	20231030	181500	169049350	4655	4655	4655	4655	0
172	20231030	181400	169049350	4655	4655	4655	4655	0
173	20231030	181300	169049350	4655	4655	4655	4655	0
174	20231030	181200	169049350	4655	4655	4655	4655	0
175	20231030	181100	169049350	4655	4655	4655	4655	0
176	20231030	181000	169049350	4655	4655	4655	4655	0
177	20231030	180900	169049350	4655	4655	4655	4655	0
178	20231030	180800	169049350	4655	4655	4655	4655	0
179	20231030	180700	169049350	4655	4655	4655	4655	0
180	20231030	180600	169049350	4655	4655	4655	4655	0
181	20231030	180500	169049350	4655	4655	4655	4655	0
182	20231030	180400	169049350	4655	4655	4655	4655	1217
183	20231030	180300	169049350	4655	4655	4655	4655	0
184	20231030	180200	169049350	4655	4655	4655	4655	0
185	20231030	180100	169049350	4655	4655	4655	4655	0
186	20231030	180000	169049350	4655	4655	4655	4655	0
187	20231030	175900	169049350	4655	4655	4655	4655	0
188	20231030	175800	169049350	4655	4655	4655	4655	0
189	20231030	175700	169049350	4655	4655	4655	4655	0
190	20231030	175600	169049350	4655	4655	4655	4655	0
191	20231030	175500	169049350	4655	4655	4655	4655	0
192	20231030	175400	169049350	4655	4655	4655	4655	0
193	20231030	175300	169049350	4655	4655	4655	4655	0
194	20231030	175200	169049350	4655	4655	4655	4655	0
195	20231030	175100	169049350	4655	4655	4655	4655	0
196	20231030	175000	169049350	4655	4655	4655	4655	0
197	20231030	174900	169049350	4655	4655	4655	4655	0
198	20231030	174800	169049350	4655	4655	4655	4655	0
199	20231030	174700	169049350	4655	4655	4655	4655	0
200	20231030	174600	169049350	4655	4655	4655	4655	0
201	20231030	174500	169049350	4655	4655	4655	4655	0
202	20231030	174400	169049350	4655	4655	4655	4655	0
203	20231030	174300	169049350	4655	4655	4655	4655	0
204	20231030	174200	169049350	4655	4655	4655	4655	0
205	20231030	174100	169049350	4655	4655	4655	4655	0
206	20231030	174000	169049350	4655	4655	4655	4655	0
207	20231030	173900	169049350	4655	4655	4655	4655	0
208	20231030	173800	169049350	4655	4655	4655	4655	0
209	20231030	173700	169049350	4655	4655	4655	4655	0
210	20231030	173600	169049350	4655	4655	4655	4655	0
211	20231030	173500	169049350	4655	4655	4655	4655	0
212	20231030	173400	169049350	4655	4655	4655	4655	1217
213	20231030	173300	169049350	4655	4655	4655	4655	0
214	20231030	173200	169049350	4655	4655	4655	4655	0
215	20231030	173100	169049350	4655	4655	4655	4655	0
216	20231030	173000	169049350	4655	4655	4655	4655	0
217	20231030	172900	169049350	4655	4655	4655	4655	0
218	20231030	172800	169049350	4655	4655	4655	4655	0
219	20231030	172700	169049350	4655	4655	4655	4655	0
220	20231030	172600	169049350	4655	4655	4655	4655	0
221	20231030	172500	169049350	4655	4655	4655	4655	0
222	20231030	172400	169049350	4655	4655	4655	4655	0
223	20231030	172300	169049350	4655	4655	4655	4655	0
224	20231030	172200	169049350	4655	4655	4655	4655	0
225	20231030	172100	169049350	4655	4655	4655	4655	0
226	20231030	172000	169049350	4655	4655	4655	4655	0
227	20231030	171900	169049350	4655	4655	4655	4655	0
228	20231030	171800	169049350	4655	4655	4655	4655	0
229	20231030	171700	169049350	4655	4655	4655	4655	0
230	20231030	171600	169049350	4655	4655	4655	4655	0
231	20231030	171500	169049350	4655	4655	4655	4655	0
232	20231030	171400	169049350	4655	4655	4655	4655	0
233	20231030	171300	169049350	4655	4655	4655	4655	0
234	20231030	171200	169049350	4655	4655	4655	4655	0
235	20231030	171100	169049350	4655	4655	4655	4655	0
236	20231030	171000	169049350	4655	4655	4655	4655	0
237	20231030	170900	169049350	4655	4655	4655	4655	0
238	20231030	170800	169049350	4655	4655	4655	4655	0
239	20231030	170700	169049350	4655	4655	4655	4655	0
240	20231030	170600	169049350	4655	4655	4655	4655	0
241	20231030	170500	169049350	4655	4655	4655	4655	0
242	20231030	170400	169049350	4655	4655	4655	4655	1217
243	20231030	170300	169049350	4655	4655	4655	4655	0
244	20231030	170200	169049350	4655	4655	4655	4655	0
245	20231030	170100	169049350	4655	4655	4655	4655	0
246	20231030	170000	169049350	4655	4655	4655	4655	0
247	20231030	165900	169049350	4655	4655	4655	4655	0
248	20231030	165800	169049350	4655	4655	4655	4655	0
249	20231030	165700	169049350	4655	4655	4655	4655	0
250	20231030	165600	169049350	4655	4655	4655	4655	0
251	20231030	165500	169049350	4655	4655	4655	4655	0
252	20231030	165400	169049350	4655	4655	4655	4655	0
253	20231030	165300	169049350	4655	4655	4655	4655	0
254	20231030	165200	169049350	4655	4655	4655	4655	0
255	20231030	165100	169049350	4655	4655	4655	4655	0
256	20231030	165000	169049350	4655	4655	4655	4655	0
257	20231030	164900	169049350	4655	4655	4655	4655	0
258	20231030	164800	169049350	4655	4655	4655	4655	0
259	20231030	164700	169049350	4655	4655	4655	4655	0
260	20231030	164600	169049350	4655	4655	4655	4655	0
261	20231030	164500	169049350	4655	4655	4655	4655	0
262	20231030	164400	169049350	4655	4655	4655	4655	0
263	20231030	164300	169049350	4655	4655	4655	4655	0
264	20231030	164200	169049350	4655	4655	4655	4655	0
265	20231030	164100	169049350	4655	4655	4655	4655	0
266	20231030	164000	169049350	4655	4655	4655	4655	0
267	20231030	163900	169049350	4655	4655	4655	4655	0
268	20231030	163800	169049350	4655	4655	4655	4655	0
269	20231030	163700	169049350	4655	4655	4655	4655	0
270	20231030	163600	169049350	4655	4655	4655	4655	0
271	20231030	163500	169049350	4655	4655	4655	4655	0
272	20231030	163400	169049350	4655	4655	4655	4655	1217
273	20231030	163300	169049350	4655	4655	4655	4655	0
274	20231030	163200	169049350	4655	4655	4655	4655	0
275	20231030	163100	169049350	4655	4655	4655	4655	0
276	20231030	163000	169049350	4655	4655	4655	4655	0
277	20231030	162900	169049350	4655	4655	4655	4655	0
278	20231030	162800	169049350	4655	4655	4655	4655	0
279	20231030	162700	169049350	4655	4655	4655	4655	0
280	20231030	162600	169049350	4655	4655	4655	4655	0
281	20231030	162500	169049350	4655	4655	4655	4655	0
282	20231030	162400	169049350	4655	4655	4655	4655	0
283	20231030	162300	169049350	4655	4655	4655	4655	0
284	20231030	162200	169049350	4655	4655	4655	4655	0
285	20231030	162100	169049350	4655	4655	4655	4655	0
286	20231030	162000	169049350	4655	4655	4655	4655	0
287	20231030	161900	169049350	4655	4655	4655	4655	0
288	20231030	161800	169049350	4655	4655	4655	4655	0
289	20231030	161700	169049350	4655	4655	4655	4655	0
290	20231030	161600	169049350	4655	4655	4655	4655	0
291	20231030	161500	169049350	4655	4655	4655	4655	0
292	20231030	161400	169049350	4655	4655	4655	4655	0
293	20231030	161300	169049350	4655	4655	4655	4655	0
294	20231030	161200	169049350	4655	4655	4655	4655	0
295	20231030	161100	169049350	4655	4655	4655	4655	0
296	20231030	161000	169049350	4655	4655	4655	4655	0
297	20231030	160900	169049350	4655	4655	4655	4655	0
298	20231030	160800	169049350	4655	4655	4655	4655	0
299	20231030	160700	169049350	4655	4655	4655	4655	0
300	20231030	160600	169049350	4655	4655	4655	4655	0
301	20231030	160500	169049350	4655	4655	4655	4655	0
302	20231030	160400	169049350	4655	4655	4655	4655	1217
303	20231030	160300	169049350	4655	4655	4655	4655	0
304	20231030	160200	169049350	4655	4655	4655	4655	0
305	20231030	160100	169049350	4655	4655	4655	4655	0
306	20231030	160000	169049350	4655	4655	4655	4655	0
307	20231030	155900	169049350	4655	4655	4655	4655	0
308	20231030	155800	169049350	4655	4655	4655	4655	0
309	20231030	155700	169049350	4655	4655	4655	4655	0
310	20231030	155600	169049350	4655	4655	4655	4655	0
311	20231030	155500	169049350	4655	4655	4655	4655	0
312	20231030	155400	169049350	4655	4655	4655	4655	0
313	20231030	155300	169049350	4655	4655	4655	4655	0
314	20231030	155200	169049350	4655	4655	4655	4655	0
315	20231030	155100	169049350	4655	4655	4655	4655	0
316	20231030	155000	169049350	4655	4655	4655	4655	0
317	20231030	154900	169049350	4655	4655	4655	4655	0
318	20231030	154800	169049350	4655	4655	4655	4655	0
319	20231030	154700	169049350	4655	4655	4655	4655	0
320	20231030	154600	169049350	4655	4655	4655	4655	0
321	20231030	154500	169049350	4655	4655	4655	4655	0
322	20231030	154400	169049350	4655	4655	4655	4655	0
323	20231030	154300	169049350	4655	4655	4655	4655	0
324	20231030	154200	169049350	4655	4655	4655	4655	0
325	20231030	154100	169049350	4655	4655	4655	4655	0
326	20231030	154000	169049350	4655	4655	4655	4655	0
327	20231030	153900	169049350	4655	4655	4655	4655	0
328	20231030	153800	169049350	4655	4655	4655	4655	0
329	20231030	153700	169049350	4655	4655	4655	4655	0
330	20231030	153600	169049350	4655	4655	4655	4655	0
331	20231030	153500	169049350	4655	4655	4655	4655	0
332	20231030	153400	169049350	4655	4655	4655	4655	1217
333	20231030	153300	169049350	4655	4655	4655	4655	0
334	20231030	153200	169049350	4655	4655	4655	4655	0
335	20231030	153100	169049350	4655	4655	4655	4655	0
336	20231030	153000	169049350	4655	4655	4655	4655	1217
337	20231030	152900	163384215	4645	4645	4645	4645	0
338	20231030	152800	163384215	4645	4645	4645	4645	0
339	20231030	152700	163384215	4645	4645	4645	4645	0
340	20231030	152600	163384215	4645	4645	4645	4645	0
341	20231030	152500	163384215	4645	4645	4645	4645	0
342	20231030	152400	163384215	4645	4645	4645	4645	0
343	20231030	152300	163384215	4645	4645	4645	4645	0
344	20231030	152200	163384215	4645	4645	4645	4645	0
345	20231030	152100	163384215	4645	4645	4645	4645	0
346	20231030	152000	163384215	4645	4645	4645	4645	0
347	20231030	151900	163384215	4645	4645	4645	4645	1
348	20231030	151800	163379570	4635	4635	4635	4635	0
349	20231030	151700	163379570	4635	4635	4635	4635	0
350	20231030	151600	163379570	4635	4635	4635	4635	0
351	20231030	151500	163379570	4635	4635	4635	4635	200
352	20231030	151400	162452570	4660	4660	4660	4660	0
353	20231030	151300	162452570	4660	4660	4660	4660	0
354	20231030	151200	162452570	4660	4660	4660	4660	1
355	20231030	151100	162447910	4620	4625	4625	4620	175
356	20231030	151000	161639390	4640	4640	4640	4640	0
357	20231030	150900	161639390	4640	4640	4640	4640	0
358	20231030	150800	161639390	4640	4640	4640	4640	0
359	20231030	150700	161639390	4640	4655	4655	4640	92
360	20231030	150600	161211145	4660	4660	4660	4660	0
361	20231030	150500	161211145	4660	4660	4660	4660	0
362	20231030	150400	161211145	4660	4660	4660	4660	0
363	20231030	150300	161211145	4660	4630	4660	4630	3945
364	20231030	150200	142866035	4625	4625	4625	4625	113
365	20231030	150100	142343410	4620	4615	4620	4615	800
366	20231030	150000	138648410	4615	4615	4615	4615	0
367	20231030	145900	138648410	4615	4620	4620	4615	600
368	20231030	145800	135877410	4625	4620	4625	4620	820
369	20231030	145700	132087410	4610	4610	4610	4610	330
370	20231030	145600	130566110	4610	4610	4610	4610	0
371	20231030	145500	130566110	4610	4615	4615	4610	1000
372	20231030	145400	125955890	4615	4615	4615	4615	0
373	20231030	145300	125955890	4615	4615	4615	4615	0
374	20231030	145200	125955890	4615	4615	4615	4615	0
375	20231030	145100	125955890	4615	4615	4615	4615	0
376	20231030	145000	125955890	4615	4615	4615	4615	0
377	20231030	144900	125955890	4615	4615	4615	4615	0
378	20231030	144800	125955890	4615	4615	4615	4615	0
379	20231030	144700	125955890	4615	4615	4615	4615	0
380	20231030	144600	125955890	4615	4615	4615	4615	0
381	20231030	144500	125955890	4615	4615	4615	4615	0
382	20231030	144400	125955890	4615	4615	4615	4615	8
383	20231030	144300	125918970	4625	4625	4625	4625	0
384	20231030	144200	125918970	4625	4625	4625	4625	0
385	20231030	144100	125918970	4625	4625	4625	4625	172
386	20231030	144000	125123470	4625	4625	4625	4625	0
387	20231030	143900	125123470	4625	4625	4625	4625	0
388	20231030	143800	125123470	4625	4625	4625	4625	0
389	20231030	143700	125123470	4625	4625	4625	4625	0
390	20231030	143600	125123470	4625	4625	4625	4625	0
391	20231030	143500	125123470	4625	4625	4625	4625	2
392	20231030	143400	125114220	4620	4615	4620	4615	285
393	20231030	143300	123798890	4615	4615	4615	4615	0
394	20231030	143200	123798890	4615	4615	4615	4615	0
395	20231030	143100	123798890	4615	4615	4615	4615	0
396	20231030	143000	123798890	4615	4615	4615	4615	0
397	20231030	142900	123798890	4615	4615	4615	4615	0
398	20231030	142800	123798890	4615	4615	4615	4615	0
399	20231030	142700	123798890	4615	4615	4615	4615	0
400	20231030	142600	123798890	4615	4615	4615	4615	17
401	20231030	142500	123720435	4615	4615	4615	4615	0
402	20231030	142400	123720435	4615	4615	4615	4615	0
403	20231030	142300	123720435	4615	4615	4615	4615	0
404	20231030	142200	123720435	4615	4615	4615	4615	0
405	20231030	142100	123720435	4615	4615	4615	4615	11
406	20231030	142000	123669670	4615	4615	4615	4615	0
407	20231030	141900	123669670	4615	4615	4615	4615	0
408	20231030	141800	123669670	4615	4615	4615	4615	0
409	20231030	141700	123669670	4615	4615	4615	4615	0
410	20231030	141600	123669670	4615	4615	4615	4615	0
411	20231030	141500	123669670	4615	4615	4615	4615	0
412	20231030	141400	123669670	4615	4615	4615	4615	0
413	20231030	141300	123669670	4615	4615	4615	4615	0
414	20231030	141200	123669670	4615	4615	4615	4615	0
415	20231030	141100	123669670	4615	4615	4615	4615	0
416	20231030	141000	123669670	4615	4615	4615	4615	0
417	20231030	140900	123669670	4615	4615	4615	4615	0
418	20231030	140800	123669670	4615	4615	4615	4615	0
419	20231030	140700	123669670	4615	4615	4615	4615	0
420	20231030	140600	123669670	4615	4615	4615	4615	0
421	20231030	140500	123669670	4615	4615	4615	4615	0
422	20231030	140400	123669670	4615	4615	4615	4615	0
423	20231030	140300	123669670	4615	4615	4615	4615	0
424	20231030	140200	123669670	4615	4615	4615	4615	0
425	20231030	140100	123669670	4615	4615	4615	4615	0
426	20231030	140000	123669670	4615	4615	4615	4615	0
427	20231030	135900	123669670	4615	4620	4620	4615	300
428	20231030	135800	122285000	4620	4620	4620	4620	7
429	20231030	135700	122252660	4620	4620	4620	4620	8
430	20231030	135600	122215700	4620	4620	4620	4620	0
431	20231030	135500	122215700	4620	4620	4620	4620	0
432	20231030	135400	122215700	4620	4620	4620	4620	0
433	20231030	135300	122215700	4620	4620	4620	4620	0
434	20231030	135200	122215700	4620	4620	4620	4620	0
435	20231030	135100	122215700	4620	4620	4620	4620	0
436	20231030	135000	122215700	4620	4620	4620	4620	0
437	20231030	134900	122215700	4620	4620	4620	4620	0
438	20231030	134800	122215700	4620	4620	4620	4620	0
439	20231030	134700	122215700	4620	4635	4635	4620	200
440	20231030	134600	121291095	4640	4640	4640	4640	0
441	20231030	134500	121291095	4640	4640	4640	4640	4
442	20231030	134400	121272535	4640	4640	4640	4640	0
443	20231030	134300	121272535	4640	4640	4640	4640	0
444	20231030	134200	121272535	4640	4640	4640	4640	6
445	20231030	134100	121244695	4640	4640	4640	4640	0
446	20231030	134000	121244695	4640	4640	4640	4640	0
447	20231030	133900	121244695	4640	4640	4640	4640	0
448	20231030	133800	121244695	4640	4640	4640	4640	0
449	20231030	133700	121244695	4640	4640	4640	4640	0
450	20231030	133600	121244695	4640	4640	4640	4640	0
451	20231030	133500	121244695	4640	4640	4640	4640	0
452	20231030	133400	121244695	4640	4640	4640	4640	12
453	20231030	133300	121189015	4645	4650	4650	4645	37
454	20231030	133200	121017100	4655	4660	4660	4655	20
455	20231030	133100	120923950	4650	4650	4650	4650	101
456	20231030	133000	120454300	4650	4650	4650	4650	0
457	20231030	132900	120454300	4650	4650	4650	4650	0
458	20231030	132800	120454300	4650	4650	4650	4650	0
459	20231030	132700	120454300	4650	4650	4650	4650	0
460	20231030	132600	120454300	4650	4650	4650	4650	0
461	20231030	132500	120454300	4650	4650	4650	4650	0
462	20231030	132400	120454300	4650	4650	4650	4650	0
463	20231030	132300	120454300	4650	4650	4650	4650	0
464	20231030	132200	120454300	4650	4650	4650	4650	0
465	20231030	132100	120454300	4650	4650	4650	4650	0
466	20231030	132000	120454300	4650	4650	4650	4650	207
467	20231030	131900	119491750	4650	4650	4650	4650	25
468	20231030	131800	119375500	4660	4660	4660	4660	0
469	20231030	131700	119375500	4660	4660	4660	4660	0
470	20231030	131600	119375500	4660	4660	4660	4660	0
471	20231030	131500	119375500	4660	4660	4660	4660	90
472	20231030	131400	118956100	4660	4660	4660	4660	0
473	20231030	131300	118956100	4660	4660	4660	4660	0
474	20231030	131200	118956100	4660	4660	4660	4660	0
475	20231030	131100	118956100	4660	4660	4660	4660	0
476	20231030	131000	118956100	4660	4660	4660	4660	21
477	20231030	130900	118858240	4660	4660	4660	4660	0
478	20231030	130800	118858240	4660	4660	4660	4660	0
479	20231030	130700	118858240	4660	4660	4660	4660	0
480	20231030	130600	118858240	4660	4660	4660	4660	0
481	20231030	130500	118858240	4660	4660	4660	4660	0
482	20231030	130400	118858240	4660	4660	4660	4660	0
483	20231030	130300	118858240	4660	4660	4660	4660	0
484	20231030	130200	118858240	4660	4660	4660	4660	0
485	20231030	130100	118858240	4660	4660	4660	4660	0
486	20231030	130000	118858240	4660	4660	4660	4660	0
487	20231030	125900	118858240	4660	4660	4660	4660	0
488	20231030	125800	118858240	4660	4660	4660	4660	350
489	20231030	125700	117227240	4660	4660	4660	4660	0
490	20231030	125600	117227240	4660	4660	4660	4660	0
491	20231030	125500	117227240	4660	4660	4660	4660	4
492	20231030	125400	117208600	4660	4660	4660	4660	0
493	20231030	125300	117208600	4660	4660	4660	4660	0
494	20231030	125200	117208600	4660	4660	4660	4660	500
495	20231030	125100	114878600	4670	4665	4670	4665	326
496	20231030	125000	113357290	4660	4660	4660	4660	0
497	20231030	124900	113357290	4660	4660	4660	4660	167
498	20231030	124800	112579070	4650	4650	4650	4650	0
499	20231030	124700	112579070	4650	4650	4650	4650	0
500	20231030	124600	112579070	4650	4650	4650	4650	0
501	20231030	124500	112579070	4650	4650	4650	4650	0
502	20231030	124400	112579070	4650	4650	4650	4650	446
503	20231030	124300	110505170	4650	4650	4650	4650	500
504	20231030	124200	108180170	4660	4660	4660	4660	0
505	20231030	124100	108180170	4660	4660	4660	4660	0
506	20231030	124000	108180170	4660	4660	4660	4660	0
507	20231030	123900	108180170	4660	4660	4660	4660	0
508	20231030	123800	108180170	4660	4660	4660	4660	0
509	20231030	123700	108180170	4660	4660	4660	4660	0
510	20231030	123600	108180170	4660	4660	4660	4660	0
511	20231030	123500	108180170	4660	4660	4660	4660	16
512	20231030	123400	108105610	4650	4650	4650	4650	0
513	20231030	123300	108105610	4650	4650	4650	4650	0
514	20231030	123200	108105610	4650	4650	4650	4650	60
515	20231030	123100	107826610	4660	4660	4660	4660	0
516	20231030	123000	107826610	4660	4660	4660	4660	0
517	20231030	122900	107826610	4660	4655	4660	4655	228
518	20231030	122800	106765150	4650	4650	4650	4650	0
519	20231030	122700	106765150	4650	4650	4650	4650	0
520	20231030	122600	106765150	4650	4650	4650	4650	0
521	20231030	122500	106765150	4650	4640	4650	4640	846
522	20231030	122400	102835470	4640	4640	4640	4640	0
523	20231030	122300	102835470	4640	4640	4640	4640	60
524	20231030	122200	102557070	4640	4640	4640	4640	0
525	20231030	122100	102557070	4640	4640	4640	4640	0
526	20231030	122000	102557070	4640	4635	4640	4635	24
527	20231030	121900	102445725	4630	4630	4630	4630	970
528	20231030	121800	97954625	4630	4630	4630	4630	0
529	20231030	121700	97954625	4630	4630	4630	4630	340
530	20231030	121600	96380425	4600	4600	4600	4600	0
531	20231030	121500	96380425	4600	4600	4600	4600	0
532	20231030	121400	96380425	4600	4600	4600	4600	0
533	20231030	121300	96380425	4600	4600	4600	4600	0
534	20231030	121200	96380425	4600	4600	4600	4600	0
535	20231030	121100	96380425	4600	4620	4620	4600	358
536	20231030	121000	94726925	4620	4625	4625	4620	1315
537	20231030	120900	88651380	4620	4620	4620	4620	0
538	20231030	120800	88651380	4620	4620	4620	4620	0
539	20231030	120700	88651380	4620	4620	4620	4620	0
540	20231030	120600	88651380	4620	4620	4620	4620	0
541	20231030	120500	88651380	4620	4620	4620	4620	0
542	20231030	120400	88651380	4620	4635	4635	4620	107
543	20231030	120300	88155875	4640	4640	4640	4640	0
544	20231030	120200	88155875	4640	4640	4640	4640	3
545	20231030	120100	88141955	4645	4645	4645	4645	0
546	20231030	120000	88141955	4645	4645	4645	4645	0
547	20231030	115900	88141955	4645	4645	4645	4645	200
548	20231030	115800	87212955	4645	4645	4645	4645	3
549	20231030	115700	87199020	4650	4650	4650	4650	0
550	20231030	115600	87199020	4650	4650	4650	4650	0
551	20231030	115500	87199020	4650	4650	4650	4650	0
552	20231030	115400	87199020	4650	4650	4650	4650	0
553	20231030	115300	87199020	4650	4650	4650	4650	0
554	20231030	115200	87199020	4650	4650	4650	4650	0
555	20231030	115100	87199020	4650	4650	4650	4650	0
556	20231030	115000	87199020	4650	4650	4650	4650	0
557	20231030	114900	87199020	4650	4650	4650	4650	0
558	20231030	114800	87199020	4650	4650	4650	4650	0
559	20231030	114700	87199020	4650	4650	4650	4650	81
560	20231030	114600	86822370	4650	4650	4650	4650	0
561	20231030	114500	86822370	4650	4650	4650	4650	0
562	20231030	114400	86822370	4650	4650	4650	4650	0
563	20231030	114300	86822370	4650	4650	4650	4650	0
564	20231030	114200	86822370	4650	4650	4650	4650	0
565	20231030	114100	86822370	4650	4650	4650	4650	0
566	20231030	114000	86822370	4650	4650	4650	4650	0
567	20231030	113900	86822370	4650	4650	4650	4650	0
568	20231030	113800	86822370	4650	4650	4650	4650	0
569	20231030	113700	86822370	4650	4650	4650	4650	2
570	20231030	113600	86813070	4650	4650	4650	4650	0
571	20231030	113500	86813070	4650	4650	4650	4650	0
572	20231030	113400	86813070	4650	4650	4650	4650	0
573	20231030	113300	86813070	4650	4650	4650	4650	0
574	20231030	113200	86813070	4650	4650	4650	4650	0
575	20231030	113100	86813070	4650	4650	4650	4650	0
576	20231030	113000	86813070	4650	4650	4650	4650	0
577	20231030	112900	86813070	4650	4650	4650	4650	0
578	20231030	112800	86813070	4650	4650	4650	4650	0
579	20231030	112700	86813070	4650	4650	4650	4650	1
580	20231030	112600	86808420	4645	4645	4645	4645	0
581	20231030	112500	86808420	4645	4645	4645	4645	0
582	20231030	112400	86808420	4645	4645	4645	4645	0
583	20231030	112300	86808420	4645	4645	4645	4645	0
584	20231030	112200	86808420	4645	4645	4645	4645	0
585	20231030	112100	86808420	4645	4645	4645	4645	0
586	20231030	112000	86808420	4645	4645	4645	4645	0
587	20231030	111900	86808420	4645	4645	4645	4645	1
588	20231030	111800	86803775	4645	4645	4645	4645	168
589	20231030	111700	86023415	4645	4645	4645	4645	0
590	20231030	111600	86023415	4645	4645	4645	4645	0
591	20231030	111500	86023415	4645	4645	4645	4645	0
592	20231030	111400	86023415	4645	4645	4645	4645	0
593	20231030	111300	86023415	4645	4645	4645	4645	0
594	20231030	111200	86023415	4645	4645	4645	4645	0
595	20231030	111100	86023415	4645	4645	4645	4645	0
596	20231030	111000	86023415	4645	4645	4645	4645	0
597	20231030	110900	86023415	4645	4645	4645	4645	8
598	20231030	110800	85986255	4625	4625	4625	4625	0
599	20231030	110700	85986255	4625	4625	4625	4625	0
600	20231030	110600	85986255	4625	4625	4625	4625	20
601	20231030	110500	85893755	4625	4630	4630	4625	70
602	20231030	110400	85569735	4645	4645	4645	4645	0
603	20231030	110300	85569735	4645	4630	4645	4630	783
604	20231030	110200	81936830	4630	4630	4630	4630	0
605	20231030	110100	81936830	4630	4630	4630	4630	0
606	20231030	110000	81936830	4630	4630	4630	4630	0
607	20231030	105900	81936830	4630	4630	4630	4630	0
608	20231030	105800	81936830	4630	4630	4630	4630	0
609	20231030	105700	81936830	4630	4630	4630	4630	0
610	20231030	105600	81936830	4630	4630	4630	4630	0
611	20231030	105500	81936830	4630	4630	4630	4630	76
612	20231030	105400	81584950	4630	4630	4630	4630	1
613	20231030	105300	81580320	4630	4630	4630	4630	0
614	20231030	105200	81580320	4630	4630	4630	4630	0
615	20231030	105100	81580320	4630	4630	4630	4630	0
616	20231030	105000	81580320	4630	4630	4630	4630	0
617	20231030	104900	81580320	4630	4630	4630	4630	0
618	20231030	104800	81580320	4630	4630	4630	4630	0
619	20231030	104700	81580320	4630	4630	4630	4630	0
620	20231030	104600	81580320	4630	4630	4630	4630	0
621	20231030	104500	81580320	4630	4630	4630	4630	0
622	20231030	104400	81580320	4630	4625	4630	4625	87
623	20231030	104300	81177765	4625	4625	4625	4625	9
624	20231030	104200	81136140	4620	4620	4620	4620	0
625	20231030	104100	81136140	4620	4620	4620	4620	1
626	20231030	104000	81131520	4615	4615	4615	4615	1
627	20231030	103900	81126905	4615	4615	4615	4615	0
628	20231030	103800	81126905	4615	4615	4615	4615	250
629	20231030	103700	79973155	4615	4615	4615	4615	3
630	20231030	103600	79959310	4610	4610	4610	4610	0
631	20231030	103500	79959310	4610	4610	4610	4610	151
632	20231030	103400	79263200	4600	4595	4600	4595	941
633	20231030	103300	74934605	4595	4595	4595	4595	0
634	20231030	103200	74934605	4595	4595	4595	4595	0
635	20231030	103100	74934605	4595	4595	4600	4595	1023
636	20231030	103000	70228925	4585	4585	4585	4585	230
637	20231030	102900	69174375	4585	4585	4585	4585	0
638	20231030	102800	69174375	4585	4600	4600	4585	3
639	20231030	102700	69160605	4585	4585	4585	4585	0
640	20231030	102600	69160605	4585	4585	4585	4585	0
641	20231030	102500	69160605	4585	4585	4585	4585	0
642	20231030	102400	69160605	4585	4585	4585	4585	0
643	20231030	102300	69160605	4585	4585	4585	4585	10
644	20231030	102200	69114755	4590	4590	4590	4590	2
645	20231030	102100	69105575	4590	4590	4590	4590	328
646	20231030	102000	67600055	4590	4590	4590	4590	0
647	20231030	101900	67600055	4590	4590	4590	4590	0
648	20231030	101800	67600055	4590	4590	4590	4590	0
649	20231030	101700	67600055	4590	4590	4590	4590	0
650	20231030	101600	67600055	4590	4590	4590	4590	0
651	20231030	101500	67600055	4590	4590	4590	4590	600
652	20231030	101400	64846055	4600	4595	4600	4595	1102
653	20231030	101300	59781855	4590	4590	4590	4590	11
654	20231030	101200	59731365	4590	4580	4590	4580	1036
655	20231030	101100	54976385	4580	4580	4580	4580	574
656	20231030	101000	52347465	4575	4575	4575	4575	0
657	20231030	100900	52347465	4575	4575	4575	4575	0
658	20231030	100800	52347465	4575	4575	4575	4575	10
659	20231030	100700	52301715	4590	4590	4590	4590	0
660	20231030	100600	52301715	4590	4590	4590	4590	0
661	20231030	100500	52301715	4590	4590	4590	4590	0
662	20231030	100400	52301715	4590	4590	4590	4590	0
663	20231030	100300	52301715	4590	4590	4590	4590	0
664	20231030	100200	52301715	4590	4590	4590	4590	0
665	20231030	100100	52301715	4590	4590	4590	4590	0
666	20231030	100000	52301715	4590	4590	4590	4590	0
667	20231030	095900	52301715	4590	4590	4590	4590	1
668	20231030	095800	52297125	4575	4575	4575	4575	18
669	20231030	095700	52214775	4590	4590	4590	4590	0
670	20231030	095600	52214775	4590	4580	4590	4580	1399
671	20231030	095500	45803365	4570	4570	4570	4570	5
672	20231030	095400	45780515	4590	4590	4590	4590	0
673	20231030	095300	45780515	4590	4590	4590	4590	0
674	20231030	095200	45780515	4590	4590	4590	4590	100
675	20231030	095100	45321515	4590	4590	4590	4590	0
676	20231030	095000	45321515	4590	4590	4590	4590	1
677	20231030	094900	45316925	4590	4590	4590	4590	0
678	20231030	094800	45316925	4590	4590	4590	4590	0
679	20231030	094700	45316925	4590	4590	4590	4590	652
680	20231030	094600	42324245	4590	4590	4590	4590	0
681	20231030	094500	42324245	4590	4590	4590	4590	0
682	20231030	094400	42324245	4590	4590	4590	4590	23
683	20231030	094300	42218675	4590	4590	4590	4590	0
684	20231030	094200	42218675	4590	4590	4590	4590	0
685	20231030	094100	42218675	4590	4590	4590	4590	0
686	20231030	094000	42218675	4590	4590	4590	4590	5
687	20231030	093900	42195725	4590	4590	4590	4590	1
688	20231030	093800	42191135	4590	4590	4590	4590	0
689	20231030	093700	42191135	4590	4590	4590	4590	0
690	20231030	093600	42191135	4590	4590	4590	4590	1
691	20231030	093500	42186545	4590	4590	4590	4590	0
692	20231030	093400	42186545	4590	4590	4590	4590	0
693	20231030	093300	42186545	4590	4590	4590	4590	0
694	20231030	093200	42186545	4590	4590	4590	4590	100
695	20231030	093100	41727545	4585	4585	4585	4585	0
696	20231030	093000	41727545	4585	4585	4585	4585	0
697	20231030	092900	41727545	4585	4585	4585	4585	1
698	20231030	092800	41722960	4585	4585	4585	4585	2
699	20231030	092700	41713790	4595	4595	4595	4595	1
700	20231030	092600	41709195	4575	4575	4575	4575	94
701	20231030	092500	41279145	4590	4590	4590	4590	0
702	20231030	092400	41279145	4590	4590	4590	4590	21
703	20231030	092300	41182755	4580	4560	4580	4560	2051
704	20231030	092200	31825710	4560	4560	4560	4560	0
705	20231030	092100	31825710	4560	4560	4560	4560	100
706	20231030	092000	31369710	4560	4560	4560	4560	0
707	20231030	091900	31369710	4560	4560	4560	4560	1
708	20231030	091800	31365150	4520	4520	4520	4520	0
709	20231030	091700	31365150	4520	4520	4520	4520	219
710	20231030	091600	30375270	4525	4525	4525	4525	178
711	20231030	091500	29569820	4520	4520	4525	4520	1132
712	20231030	091400	24452760	4525	4525	4525	4525	100
713	20231030	091300	24000260	4525	4525	4525	4525	40
714	20231030	091200	23819260	4525	4535	4535	4525	628
715	20231030	091100	20974440	4555	4535	4555	4530	491
716	20231030	091000	18748325	4535	4535	4535	4535	10
717	20231030	090900	18702975	4535	4540	4540	4535	424
718	20231030	090800	16779550	4540	4555	4555	4540	547
719	20231030	090700	14292530	4570	4570	4570	4570	13
720	20231030	090600	14233120	4560	4580	4580	4560	1036
721	20231030	090500	9504995	4625	4600	4625	4570	708
722	20231030	090400	6265505	4570	4570	4570	4570	3
723	20231030	090300	6251795	4570	4585	4585	4570	800
724	20231030	090200	2595760	4570	4570	4570	4570	0
725	20231030	090100	2595760	4570	4570	4570	4570	0
726	20231030	090000	2595760	4570	4570	4570	4570	568