KissMeData/093520/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200100	405929400	9130	9130	9130	9130	1802
3	20231030	200000	405929400	9130	9130	9130	9130	0
4	20231030	195900	405929400	9130	9130	9130	9130	0
5	20231030	195800	405929400	9130	9130	9130	9130	0
6	20231030	195700	405929400	9130	9130	9130	9130	0
7	20231030	195600	405929400	9130	9130	9130	9130	0
8	20231030	195500	405929400	9130	9130	9130	9130	0
9	20231030	195400	405929400	9130	9130	9130	9130	0
10	20231030	195300	405929400	9130	9130	9130	9130	0
11	20231030	195200	405929400	9130	9130	9130	9130	0
12	20231030	195100	405929400	9130	9130	9130	9130	0
13	20231030	195000	405929400	9130	9130	9130	9130	0
14	20231030	194900	405929400	9130	9130	9130	9130	0
15	20231030	194800	405929400	9130	9130	9130	9130	0
16	20231030	194700	405929400	9130	9130	9130	9130	0
17	20231030	194600	405929400	9130	9130	9130	9130	0
18	20231030	194500	405929400	9130	9130	9130	9130	0
19	20231030	194400	405929400	9130	9130	9130	9130	0
20	20231030	194300	405929400	9130	9130	9130	9130	0
21	20231030	194200	405929400	9130	9130	9130	9130	0
22	20231030	194100	405929400	9130	9130	9130	9130	0
23	20231030	194000	405929400	9130	9130	9130	9130	0
24	20231030	193900	405929400	9130	9130	9130	9130	0
25	20231030	193800	405929400	9130	9130	9130	9130	0
26	20231030	193700	405929400	9130	9130	9130	9130	0
27	20231030	193600	405929400	9130	9130	9130	9130	0
28	20231030	193500	405929400	9130	9130	9130	9130	0
29	20231030	193400	405929400	9130	9130	9130	9130	0
30	20231030	193300	405929400	9130	9130	9130	9130	0
31	20231030	193200	405929400	9130	9130	9130	9130	0
32	20231030	193100	405929400	9130	9130	9130	9130	1802
33	20231030	193000	405929400	9130	9130	9130	9130	0
34	20231030	192900	405929400	9130	9130	9130	9130	0
35	20231030	192800	405929400	9130	9130	9130	9130	0
36	20231030	192700	405929400	9130	9130	9130	9130	0
37	20231030	192600	405929400	9130	9130	9130	9130	0
38	20231030	192500	405929400	9130	9130	9130	9130	0
39	20231030	192400	405929400	9130	9130	9130	9130	0
40	20231030	192300	405929400	9130	9130	9130	9130	0
41	20231030	192200	405929400	9130	9130	9130	9130	0
42	20231030	192100	405929400	9130	9130	9130	9130	0
43	20231030	192000	405929400	9130	9130	9130	9130	0
44	20231030	191900	405929400	9130	9130	9130	9130	0
45	20231030	191800	405929400	9130	9130	9130	9130	0
46	20231030	191700	405929400	9130	9130	9130	9130	0
47	20231030	191600	405929400	9130	9130	9130	9130	0
48	20231030	191500	405929400	9130	9130	9130	9130	0
49	20231030	191400	405929400	9130	9130	9130	9130	0
50	20231030	191300	405929400	9130	9130	9130	9130	0
51	20231030	191200	405929400	9130	9130	9130	9130	0
52	20231030	191100	405929400	9130	9130	9130	9130	0
53	20231030	191000	405929400	9130	9130	9130	9130	0
54	20231030	190900	405929400	9130	9130	9130	9130	0
55	20231030	190800	405929400	9130	9130	9130	9130	0
56	20231030	190700	405929400	9130	9130	9130	9130	0
57	20231030	190600	405929400	9130	9130	9130	9130	0
58	20231030	190500	405929400	9130	9130	9130	9130	0
59	20231030	190400	405929400	9130	9130	9130	9130	0
60	20231030	190300	405929400	9130	9130	9130	9130	0
61	20231030	190200	405929400	9130	9130	9130	9130	0
62	20231030	190100	405929400	9130	9130	9130	9130	1802
63	20231030	190000	405929400	9130	9130	9130	9130	0
64	20231030	185900	405929400	9130	9130	9130	9130	0
65	20231030	185800	405929400	9130	9130	9130	9130	0
66	20231030	185700	405929400	9130	9130	9130	9130	0
67	20231030	185600	405929400	9130	9130	9130	9130	0
68	20231030	185500	405929400	9130	9130	9130	9130	0
69	20231030	185400	405929400	9130	9130	9130	9130	0
70	20231030	185300	405929400	9130	9130	9130	9130	0
71	20231030	185200	405929400	9130	9130	9130	9130	0
72	20231030	185100	405929400	9130	9130	9130	9130	0
73	20231030	185000	405929400	9130	9130	9130	9130	0
74	20231030	184900	405929400	9130	9130	9130	9130	0
75	20231030	184800	405929400	9130	9130	9130	9130	0
76	20231030	184700	405929400	9130	9130	9130	9130	0
77	20231030	184600	405929400	9130	9130	9130	9130	0
78	20231030	184500	405929400	9130	9130	9130	9130	0
79	20231030	184400	405929400	9130	9130	9130	9130	0
80	20231030	184300	405929400	9130	9130	9130	9130	0
81	20231030	184200	405929400	9130	9130	9130	9130	0
82	20231030	184100	405929400	9130	9130	9130	9130	0
83	20231030	184000	405929400	9130	9130	9130	9130	0
84	20231030	183900	405929400	9130	9130	9130	9130	0
85	20231030	183800	405929400	9130	9130	9130	9130	0
86	20231030	183700	405929400	9130	9130	9130	9130	0
87	20231030	183600	405929400	9130	9130	9130	9130	0
88	20231030	183500	405929400	9130	9130	9130	9130	0
89	20231030	183400	405929400	9130	9130	9130	9130	0
90	20231030	183300	405929400	9130	9130	9130	9130	0
91	20231030	183200	405929400	9130	9130	9130	9130	0
92	20231030	183100	405929400	9130	9130	9130	9130	1802
93	20231030	183000	405929400	9130	9130	9130	9130	0
94	20231030	182900	405929400	9130	9130	9130	9130	0
95	20231030	182800	405929400	9130	9130	9130	9130	0
96	20231030	182700	405929400	9130	9130	9130	9130	0
97	20231030	182600	405929400	9130	9130	9130	9130	0
98	20231030	182500	405929400	9130	9130	9130	9130	0
99	20231030	182400	405929400	9130	9130	9130	9130	0
100	20231030	182300	405929400	9130	9130	9130	9130	0
101	20231030	182200	405929400	9130	9130	9130	9130	0
102	20231030	182100	405929400	9130	9130	9130	9130	0
103	20231030	182000	405929400	9130	9130	9130	9130	0
104	20231030	181900	405929400	9130	9130	9130	9130	0
105	20231030	181800	405929400	9130	9130	9130	9130	0
106	20231030	181700	405929400	9130	9130	9130	9130	0
107	20231030	181600	405929400	9130	9130	9130	9130	0
108	20231030	181500	405929400	9130	9130	9130	9130	0
109	20231030	181400	405929400	9130	9130	9130	9130	0
110	20231030	181300	405929400	9130	9130	9130	9130	0
111	20231030	181200	405929400	9130	9130	9130	9130	0
112	20231030	181100	405929400	9130	9130	9130	9130	0
113	20231030	181000	405929400	9130	9130	9130	9130	0
114	20231030	180900	405929400	9130	9130	9130	9130	0
115	20231030	180800	405929400	9130	9130	9130	9130	0
116	20231030	180700	405929400	9130	9130	9130	9130	0
117	20231030	180600	405929400	9130	9130	9130	9130	0
118	20231030	180500	405929400	9130	9130	9130	9130	0
119	20231030	180400	405929400	9130	9130	9130	9130	0
120	20231030	180300	405929400	9130	9130	9130	9130	0
121	20231030	180200	405929400	9130	9130	9130	9130	0
122	20231030	180100	405929400	9130	9130	9130	9130	1802
123	20231030	180000	405929400	9130	9130	9130	9130	0
124	20231030	175900	405929400	9130	9130	9130	9130	0
125	20231030	175800	405929400	9130	9130	9130	9130	0
126	20231030	175700	405929400	9130	9130	9130	9130	0
127	20231030	175600	405929400	9130	9130	9130	9130	0
128	20231030	175500	405929400	9130	9130	9130	9130	0
129	20231030	175400	405929400	9130	9130	9130	9130	0
130	20231030	175300	405929400	9130	9130	9130	9130	0
131	20231030	175200	405929400	9130	9130	9130	9130	0
132	20231030	175100	405929400	9130	9130	9130	9130	0
133	20231030	175000	405929400	9130	9130	9130	9130	0
134	20231030	174900	405929400	9130	9130	9130	9130	0
135	20231030	174800	405929400	9130	9130	9130	9130	0
136	20231030	174700	405929400	9130	9130	9130	9130	0
137	20231030	174600	405929400	9130	9130	9130	9130	0
138	20231030	174500	405929400	9130	9130	9130	9130	0
139	20231030	174400	405929400	9130	9130	9130	9130	0
140	20231030	174300	405929400	9130	9130	9130	9130	0
141	20231030	174200	405929400	9130	9130	9130	9130	0
142	20231030	174100	405929400	9130	9130	9130	9130	0
143	20231030	174000	405929400	9130	9130	9130	9130	0
144	20231030	173900	405929400	9130	9130	9130	9130	0
145	20231030	173800	405929400	9130	9130	9130	9130	0
146	20231030	173700	405929400	9130	9130	9130	9130	0
147	20231030	173600	405929400	9130	9130	9130	9130	0
148	20231030	173500	405929400	9130	9130	9130	9130	0
149	20231030	173400	405929400	9130	9130	9130	9130	0
150	20231030	173300	405929400	9130	9130	9130	9130	0
151	20231030	173200	405929400	9130	9130	9130	9130	0
152	20231030	173100	405929400	9130	9130	9130	9130	1802
153	20231030	173000	405929400	9130	9130	9130	9130	0
154	20231030	172900	405929400	9130	9130	9130	9130	0
155	20231030	172800	405929400	9130	9130	9130	9130	0
156	20231030	172700	405929400	9130	9130	9130	9130	0
157	20231030	172600	405929400	9130	9130	9130	9130	0
158	20231030	172500	405929400	9130	9130	9130	9130	0
159	20231030	172400	405929400	9130	9130	9130	9130	0
160	20231030	172300	405929400	9130	9130	9130	9130	0
161	20231030	172200	405929400	9130	9130	9130	9130	0
162	20231030	172100	405929400	9130	9130	9130	9130	0
163	20231030	172000	405929400	9130	9130	9130	9130	0
164	20231030	171900	405929400	9130	9130	9130	9130	0
165	20231030	171800	405929400	9130	9130	9130	9130	0
166	20231030	171700	405929400	9130	9130	9130	9130	0
167	20231030	171600	405929400	9130	9130	9130	9130	0
168	20231030	171500	405929400	9130	9130	9130	9130	0
169	20231030	171400	405929400	9130	9130	9130	9130	0
170	20231030	171300	405929400	9130	9130	9130	9130	0
171	20231030	171200	405929400	9130	9130	9130	9130	0
172	20231030	171100	405929400	9130	9130	9130	9130	0
173	20231030	171000	405929400	9130	9130	9130	9130	0
174	20231030	170900	405929400	9130	9130	9130	9130	0
175	20231030	170800	405929400	9130	9130	9130	9130	0
176	20231030	170700	405929400	9130	9130	9130	9130	0
177	20231030	170600	405929400	9130	9130	9130	9130	0
178	20231030	170500	405929400	9130	9130	9130	9130	0
179	20231030	170400	405929400	9130	9130	9130	9130	0
180	20231030	170300	405929400	9130	9130	9130	9130	0
181	20231030	170200	405929400	9130	9130	9130	9130	0
182	20231030	170100	405929400	9130	9130	9130	9130	1802
183	20231030	170000	405929400	9130	9130	9130	9130	0
184	20231030	165900	405929400	9130	9130	9130	9130	0
185	20231030	165800	405929400	9130	9130	9130	9130	0
186	20231030	165700	405929400	9130	9130	9130	9130	0
187	20231030	165600	405929400	9130	9130	9130	9130	0
188	20231030	165500	405929400	9130	9130	9130	9130	0
189	20231030	165400	405929400	9130	9130	9130	9130	0
190	20231030	165300	405929400	9130	9130	9130	9130	0
191	20231030	165200	405929400	9130	9130	9130	9130	0
192	20231030	165100	405929400	9130	9130	9130	9130	0
193	20231030	165000	405929400	9130	9130	9130	9130	0
194	20231030	164900	405929400	9130	9130	9130	9130	0
195	20231030	164800	405929400	9130	9130	9130	9130	0
196	20231030	164700	405929400	9130	9130	9130	9130	0
197	20231030	164600	405929400	9130	9130	9130	9130	0
198	20231030	164500	405929400	9130	9130	9130	9130	0
199	20231030	164400	405929400	9130	9130	9130	9130	0
200	20231030	164300	405929400	9130	9130	9130	9130	0
201	20231030	164200	405929400	9130	9130	9130	9130	0
202	20231030	164100	405929400	9130	9130	9130	9130	0
203	20231030	164000	405929400	9130	9130	9130	9130	0
204	20231030	163900	405929400	9130	9130	9130	9130	0
205	20231030	163800	405929400	9130	9130	9130	9130	0
206	20231030	163700	405929400	9130	9130	9130	9130	0
207	20231030	163600	405929400	9130	9130	9130	9130	0
208	20231030	163500	405929400	9130	9130	9130	9130	0
209	20231030	163400	405929400	9130	9130	9130	9130	0
210	20231030	163300	405929400	9130	9130	9130	9130	0
211	20231030	163200	405929400	9130	9130	9130	9130	0
212	20231030	163100	405929400	9130	9130	9130	9130	1802
213	20231030	163000	405929400	9130	9130	9130	9130	0
214	20231030	162900	405929400	9130	9130	9130	9130	0
215	20231030	162800	405929400	9130	9130	9130	9130	0
216	20231030	162700	405929400	9130	9130	9130	9130	0
217	20231030	162600	405929400	9130	9130	9130	9130	0
218	20231030	162500	405929400	9130	9130	9130	9130	0
219	20231030	162400	405929400	9130	9130	9130	9130	0
220	20231030	162300	405929400	9130	9130	9130	9130	0
221	20231030	162200	405929400	9130	9130	9130	9130	0
222	20231030	162100	405929400	9130	9130	9130	9130	0
223	20231030	162000	405929400	9130	9130	9130	9130	0
224	20231030	161900	405929400	9130	9130	9130	9130	0
225	20231030	161800	405929400	9130	9130	9130	9130	0
226	20231030	161700	405929400	9130	9130	9130	9130	0
227	20231030	161600	405929400	9130	9130	9130	9130	0
228	20231030	161500	405929400	9130	9130	9130	9130	0
229	20231030	161400	405929400	9130	9130	9130	9130	0
230	20231030	161300	405929400	9130	9130	9130	9130	0
231	20231030	161200	405929400	9130	9130	9130	9130	0
232	20231030	161100	405929400	9130	9130	9130	9130	0
233	20231030	161000	405929400	9130	9130	9130	9130	0
234	20231030	160900	405929400	9130	9130	9130	9130	0
235	20231030	160800	405929400	9130	9130	9130	9130	0
236	20231030	160700	405929400	9130	9130	9130	9130	0
237	20231030	160600	405929400	9130	9130	9130	9130	0
238	20231030	160500	405929400	9130	9130	9130	9130	0
239	20231030	160400	405929400	9130	9130	9130	9130	0
240	20231030	160300	405929400	9130	9130	9130	9130	0
241	20231030	160200	405929400	9130	9130	9130	9130	0
242	20231030	160100	405929400	9130	9130	9130	9130	1802
243	20231030	160000	405929400	9130	9130	9130	9130	0
244	20231030	155900	405929400	9130	9130	9130	9130	0
245	20231030	155800	405929400	9130	9130	9130	9130	0
246	20231030	155700	405929400	9130	9130	9130	9130	0
247	20231030	155600	405929400	9130	9130	9130	9130	0
248	20231030	155500	405929400	9130	9130	9130	9130	0
249	20231030	155400	405929400	9130	9130	9130	9130	0
250	20231030	155300	405929400	9130	9130	9130	9130	0
251	20231030	155200	405929400	9130	9130	9130	9130	0
252	20231030	155100	405929400	9130	9130	9130	9130	0
253	20231030	155000	405929400	9130	9130	9130	9130	0
254	20231030	154900	405929400	9130	9130	9130	9130	0
255	20231030	154800	405929400	9130	9130	9130	9130	0
256	20231030	154700	405929400	9130	9130	9130	9130	0
257	20231030	154600	405929400	9130	9130	9130	9130	0
258	20231030	154500	405929400	9130	9130	9130	9130	0
259	20231030	154400	405929400	9130	9130	9130	9130	0
260	20231030	154300	405929400	9130	9130	9130	9130	0
261	20231030	154200	405929400	9130	9130	9130	9130	0
262	20231030	154100	405929400	9130	9130	9130	9130	0
263	20231030	154000	405929400	9130	9130	9130	9130	0
264	20231030	153900	405929400	9130	9130	9130	9130	0
265	20231030	153800	405929400	9130	9130	9130	9130	0
266	20231030	153700	405929400	9130	9130	9130	9130	0
267	20231030	153600	405929400	9130	9130	9130	9130	0
268	20231030	153500	405929400	9130	9130	9130	9130	0
269	20231030	153400	405929400	9130	9130	9130	9130	0
270	20231030	153300	405929400	9130	9130	9130	9130	0
271	20231030	153200	405929400	9130	9130	9130	9130	0
272	20231030	153100	405929400	9130	9130	9130	9130	1802
273	20231030	153000	405929400	9130	9130	9130	9130	1802
274	20231030	152900	389477140	9090	9090	9090	9090	0
275	20231030	152800	389477140	9090	9090	9090	9090	0
276	20231030	152700	389477140	9090	9090	9090	9090	0
277	20231030	152600	389477140	9090	9090	9090	9090	0
278	20231030	152500	389477140	9090	9090	9090	9090	0
279	20231030	152400	389477140	9090	9090	9090	9090	0
280	20231030	152300	389477140	9090	9090	9090	9090	0
281	20231030	152200	389477140	9090	9090	9090	9090	0
282	20231030	152100	389477140	9090	9090	9090	9090	0
283	20231030	152000	389477140	9090	9090	9090	9090	0
284	20231030	151900	389477140	9090	9110	9110	9090	23
285	20231030	151800	389268010	9110	9110	9110	9110	0
286	20231030	151700	389268010	9110	9080	9110	9080	33
287	20231030	151600	388968220	9100	9110	9110	9100	218
288	20231030	151500	386984080	9110	9110	9110	9110	27
289	20231030	151400	386738110	9120	9100	9120	9100	46
290	20231030	151300	386319130	9080	9080	9080	9080	0
291	20231030	151200	386319130	9080	9080	9080	9080	28
292	20231030	151100	386064890	9120	9090	9120	9080	532
293	20231030	151000	381221340	9090	9090	9100	9090	30
294	20231030	150900	380948440	9070	9070	9070	9070	28
295	20231030	150800	380694480	9060	9070	9070	9060	27
296	20231030	150700	380449850	9060	9060	9060	9060	28
297	20231030	150600	380196170	9100	9060	9100	9060	89
298	20231030	150500	379389120	9060	9070	9070	9060	68
299	20231030	150400	378772630	9070	9070	9070	9070	28
300	20231030	150300	378518670	9100	9090	9100	9090	13
301	20231030	150200	378400420	9070	9070	9070	9070	28
302	20231030	150100	378146460	9070	9070	9070	9070	27
303	20231030	150000	377901570	9070	9070	9070	9070	28
304	20231030	145900	377647610	9070	9070	9070	9070	0
305	20231030	145800	377647610	9070	9070	9070	9070	27
306	20231030	145700	377402720	9070	9070	9070	9070	28
307	20231030	145600	377148760	9070	9070	9070	9070	0
308	20231030	145500	377148760	9070	9070	9070	9070	27
309	20231030	145400	376903870	9070	9070	9070	9070	28
310	20231030	145300	376649910	9070	9070	9070	9070	27
311	20231030	145200	376405020	9070	9070	9070	9070	0
312	20231030	145100	376405020	9070	9070	9070	9070	45
313	20231030	145000	375996870	9070	9070	9070	9070	27
314	20231030	144900	375751980	9070	9070	9070	9070	0
315	20231030	144800	375751980	9070	9070	9070	9070	28
316	20231030	144700	375498020	9070	9070	9070	9070	27
317	20231030	144600	375253130	9070	9070	9070	9070	29
318	20231030	144500	374990100	9110	9110	9110	9110	1
319	20231030	144400	374980990	9080	9080	9080	9080	27
320	20231030	144300	374735830	9070	9070	9070	9070	28
321	20231030	144200	374481870	9080	9080	9080	9080	20
322	20231030	144100	374300270	9070	9110	9110	9070	28
323	20231030	144000	374046270	9110	9070	9110	9070	30
324	20231030	143900	373774130	9070	9070	9070	9070	28
325	20231030	143800	373520170	9070	9070	9070	9070	0
326	20231030	143700	373520170	9070	9070	9070	9070	27
327	20231030	143600	373275280	9070	9070	9070	9070	28
328	20231030	143500	373021320	9110	9110	9110	9110	1
329	20231030	143400	373012210	9070	9070	9070	9070	27
330	20231030	143300	372767320	9100	9070	9100	9070	38
331	20231030	143200	372422360	9060	9060	9060	9060	27
332	20231030	143100	372177740	9060	9060	9060	9060	0
333	20231030	143000	372177740	9060	9060	9060	9060	28
334	20231030	142900	371924060	9060	9080	9090	9060	575
335	20231030	142800	366703210	9060	9060	9060	9060	0
336	20231030	142700	366703210	9060	9060	9060	9060	28
337	20231030	142600	366449530	9060	9060	9060	9060	27
338	20231030	142500	366204910	9090	9060	9090	9060	29
339	20231030	142400	365942140	9060	9060	9060	9060	0
340	20231030	142300	365942140	9060	9060	9060	9060	27
341	20231030	142200	365697520	9060	9060	9060	9060	28
342	20231030	142100	365443840	9080	9080	9080	9080	50
343	20231030	142000	364989840	9060	9060	9060	9060	27
344	20231030	141900	364745220	9060	9060	9060	9060	28
345	20231030	141800	364491540	9070	9070	9070	9070	28
346	20231030	141700	364237580	9070	9070	9070	9070	0
347	20231030	141600	364237580	9070	9070	9070	9070	27
348	20231030	141500	363992690	9060	9060	9060	9060	28
349	20231030	141400	363739010	9050	9050	9050	9050	0
350	20231030	141300	363739010	9050	9050	9050	9050	62
351	20231030	141200	363177910	9050	9050	9050	9050	28
352	20231030	141100	362924510	9050	9050	9050	9050	27
353	20231030	141000	362680160	9050	9050	9050	9050	0
354	20231030	140900	362680160	9050	9050	9050	9050	28
355	20231030	140800	362426760	9050	9050	9050	9050	27
356	20231030	140700	362182410	9050	9050	9050	9050	0
357	20231030	140600	362182410	9050	9050	9050	9050	28
358	20231030	140500	361929010	9050	9050	9050	9050	27
359	20231030	140400	361684660	9050	9050	9050	9050	0
360	20231030	140300	361684660	9050	9040	9050	9040	60
361	20231030	140200	361141980	9040	9070	9070	9040	2027
362	20231030	140100	342795130	9070	9070	9070	9070	28
363	20231030	140000	342541170	9050	9050	9050	9050	0
364	20231030	135900	342541170	9050	9080	9080	9050	2427
365	20231030	135800	320524320	9080	9080	9080	9080	285
366	20231030	135700	317936520	9080	9080	9080	9080	0
367	20231030	135600	317936520	9080	9090	9090	9080	172
368	20231030	135500	316373310	9090	9090	9090	9090	28
369	20231030	135400	316118790	9090	9090	9090	9090	28
370	20231030	135300	315864270	9120	9120	9120	9120	0
371	20231030	135200	315864270	9120	9100	9120	9100	29
372	20231030	135100	315600330	9100	9100	9100	9100	28
373	20231030	135000	315345530	9100	9100	9100	9100	0
374	20231030	134900	315345530	9100	9100	9100	9100	27
375	20231030	134800	315099830	9100	9100	9100	9100	28
376	20231030	134700	314845030	9100	9100	9100	9100	27
377	20231030	134600	314599330	9100	9100	9100	9100	0
378	20231030	134500	314599330	9100	9100	9100	9100	28
379	20231030	134400	314344530	9100	9100	9100	9100	27
380	20231030	134300	314098830	9100	9100	9100	9100	5
381	20231030	134200	314053330	9100	9100	9100	9100	28
382	20231030	134100	313798530	9100	9100	9100	9100	27
383	20231030	134000	313552830	9100	9090	9100	9090	29
384	20231030	133900	313289210	9090	9090	9090	9090	0
385	20231030	133800	313289210	9090	9090	9090	9090	27
386	20231030	133700	313043780	9090	9090	9090	9090	33
387	20231030	133600	312743810	9090	9090	9090	9090	0
388	20231030	133500	312743810	9090	9080	9090	9080	32
389	20231030	133400	312452980	9080	9080	9080	9080	28
390	20231030	133300	312198740	9080	9080	9080	9080	27
391	20231030	133200	311953580	9090	9100	9100	9090	51
392	20231030	133100	311489490	9110	9110	9110	9110	28
393	20231030	133000	311234410	9110	9110	9110	9110	28
394	20231030	132900	310979330	9120	9120	9120	9120	18
395	20231030	132800	310815170	9120	9120	9120	9120	27
396	20231030	132700	310568930	9120	9120	9120	9120	28
397	20231030	132600	310313570	9120	9120	9120	9120	27
398	20231030	132500	310067330	9120	9120	9120	9120	0
399	20231030	132400	310067330	9120	9120	9120	9120	28
400	20231030	132300	309811970	9130	9130	9130	9130	27
401	20231030	132200	309565460	9110	9110	9110	9110	0
402	20231030	132100	309565460	9110	9120	9120	9110	118
403	20231030	132000	308489580	9120	9120	9120	9120	27
404	20231030	131900	308243340	9120	9120	9120	9120	28
405	20231030	131800	307987980	9120	9120	9120	9120	0
406	20231030	131700	307987980	9120	9120	9120	9120	27
407	20231030	131600	307741740	9120	9150	9150	9120	30
408	20231030	131500	307468080	9120	9120	9120	9120	0
409	20231030	131400	307468080	9120	9120	9120	9120	27
410	20231030	131300	307221840	9120	9120	9120	9120	28
411	20231030	131200	306966480	9120	9120	9120	9120	227
412	20231030	131100	304896240	9120	9120	9120	9120	0
413	20231030	131000	304896240	9120	9120	9120	9120	28
414	20231030	130900	304640880	9120	9120	9120	9120	27
415	20231030	130800	304394640	9130	9130	9130	9130	4
416	20231030	130700	304358120	9130	9130	9130	9130	24
417	20231030	130600	304139000	9130	9130	9130	9130	28
418	20231030	130500	303883360	9130	9130	9130	9130	107
419	20231030	130400	302906450	9130	9130	9130	9130	0
420	20231030	130300	302906450	9130	9130	9130	9130	28
421	20231030	130200	302650810	9130	9130	9130	9130	27
422	20231030	130100	302404300	9130	9130	9130	9130	40
423	20231030	130000	302039100	9120	9120	9150	9120	338
424	20231030	125900	298948950	9110	9110	9110	9110	27
425	20231030	125800	298702980	9110	9110	9110	9110	0
426	20231030	125700	298702980	9110	9110	9110	9110	28
427	20231030	125600	298447900	9110	9110	9110	9110	27
428	20231030	125500	298201930	9110	9110	9110	9110	28
429	20231030	125400	297946850	9110	9110	9110	9110	0
430	20231030	125300	297946850	9110	9110	9110	9110	27
431	20231030	125200	297700880	9110	9110	9110	9110	28
432	20231030	125100	297445800	9130	9130	9130	9130	17
433	20231030	125000	297290590	9110	9110	9110	9110	27
434	20231030	124900	297044620	9110	9110	9110	9110	28
435	20231030	124800	296789540	9130	9120	9130	9120	28
436	20231030	124700	296534170	9130	9130	9130	9130	0
437	20231030	124600	296534170	9130	9130	9130	9130	10
438	20231030	124500	296442870	9140	9140	9140	9140	10
439	20231030	124400	296351470	9110	9110	9110	9110	0
440	20231030	124300	296351470	9110	9130	9130	9110	101
441	20231030	124200	295429880	9130	9130	9130	9130	71
442	20231030	124100	294781650	9130	9130	9140	9130	651
443	20231030	124000	288831960	9120	9120	9120	9120	0
444	20231030	123900	288831960	9120	9120	9120	9120	28
445	20231030	123800	288576600	9120	9120	9120	9120	27
446	20231030	123700	288330360	9160	9160	9160	9160	1
447	20231030	123600	288321200	9110	9160	9160	9110	29
448	20231030	123500	288056960	9080	9160	9160	9080	227
449	20231030	123400	285979800	9160	9070	9160	9070	613
450	20231030	123300	280376470	9070	9070	9070	9070	0
451	20231030	123200	280376470	9070	9120	9140	9070	697
452	20231030	123100	274017050	9110	9100	9110	9050	282
453	20231030	123000	271449960	9100	9100	9100	9100	0
454	20231030	122900	271449960	9100	9100	9100	9050	237
455	20231030	122800	269294610	9050	9050	9050	9050	28
456	20231030	122700	269041210	9050	9050	9050	9050	27
457	20231030	122600	268796860	9090	9090	9090	9090	0
458	20231030	122500	268796860	9090	9090	9090	9090	148
459	20231030	122400	267451540	9030	9030	9030	9030	30
460	20231030	122300	267180640	9030	9030	9030	9030	0
461	20231030	122200	267180640	9030	9030	9030	9030	28
462	20231030	122100	266927800	9030	9030	9030	9030	28
463	20231030	122000	266674960	9030	9030	9030	9030	27
464	20231030	121900	266431150	9030	9040	9040	9030	9
465	20231030	121800	266349860	9030	9030	9030	9030	28
466	20231030	121700	266097020	9030	9090	9090	9030	28
467	20231030	121600	265844120	9090	9090	9090	9090	1
468	20231030	121500	265835030	9040	9040	9040	9040	1821
469	20231030	121400	249373190	9040	9040	9040	9040	27
470	20231030	121300	249129110	9040	9040	9040	9040	28
471	20231030	121200	248875990	9040	9040	9040	9040	11
472	20231030	121100	248776550	9040	9040	9040	9040	27
473	20231030	121000	248532470	9040	9050	9050	9040	1529
474	20231030	120900	234703610	9050	9050	9050	9050	0
475	20231030	120800	234703610	9050	9050	9050	9050	27
476	20231030	120700	234459260	9050	9050	9050	9050	28
477	20231030	120600	234205860	9050	9050	9050	9050	27
478	20231030	120500	233961510	9050	9050	9050	9050	0
479	20231030	120400	233961510	9050	9050	9050	9050	128
480	20231030	120300	232803110	9050	9050	9050	9050	27
481	20231030	120200	232558760	9100	9100	9100	9100	1
482	20231030	120100	232549660	9050	9050	9050	9050	28
483	20231030	120000	232296260	9050	9050	9050	9050	223
484	20231030	115900	230278110	9050	9050	9050	9050	28
485	20231030	115800	230024710	9050	9050	9050	9050	0
486	20231030	115700	230024710	9050	9050	9050	9050	28
487	20231030	115600	229771310	9050	9050	9050	9050	27
488	20231030	115500	229526960	9050	9050	9050	9050	1
489	20231030	115400	229517910	9050	9050	9050	9050	28
490	20231030	115300	229264510	9040	9040	9040	9040	27
491	20231030	115200	229020430	9100	9100	9100	9100	1
492	20231030	115100	229011330	9050	9050	9050	9050	28
493	20231030	115000	228757930	9050	9050	9050	9050	28
494	20231030	114900	228504530	9050	9110	9110	9050	29
495	20231030	114800	228242020	9040	9050	9050	9040	4000
496	20231030	114700	192071200	9050	9050	9050	9050	27
497	20231030	114600	191826850	9050	9050	9050	9050	28
498	20231030	114500	191573450	9060	9060	9060	9060	0
499	20231030	114400	191573450	9060	9060	9060	9060	561
500	20231030	114300	186490790	9060	9060	9060	9060	28
501	20231030	114200	186237110	9060	9060	9060	9060	27
502	20231030	114100	185992490	9060	9060	9060	9060	0
503	20231030	114000	185992490	9060	9060	9060	9060	28
504	20231030	113900	185738810	9060	9060	9060	9060	27
505	20231030	113800	185494190	9060	9060	9060	9060	0
506	20231030	113700	185494190	9060	9060	9060	9060	28
507	20231030	113600	185240510	9060	9060	9060	9060	27
508	20231030	113500	184995890	9050	9050	9050	9050	28
509	20231030	113400	184742490	9060	9060	9060	9060	0
510	20231030	113300	184742490	9060	9080	9080	9050	628
511	20231030	113200	179049120	9080	9080	9080	9080	27
512	20231030	113100	178803960	9080	9080	9080	9080	0
513	20231030	113000	178803960	9080	9080	9080	9080	457
514	20231030	112900	174654400	9080	9080	9080	9080	27
515	20231030	112800	174409240	9080	9080	9080	9080	28
516	20231030	112700	174155000	9110	9110	9110	9110	4
517	20231030	112600	174118560	9080	9100	9100	9080	371
518	20231030	112500	170748040	9080	9080	9080	9080	28
519	20231030	112400	170493800	9100	9100	9100	9100	2
520	20231030	112300	170475600	9080	9080	9080	9080	27
521	20231030	112200	170230440	9080	9090	9100	9080	57
522	20231030	112100	169712540	9080	9080	9080	9080	27
523	20231030	112000	169467380	9070	9070	9070	9070	0
524	20231030	111900	169467380	9070	9100	9100	9070	29
525	20231030	111800	169204320	9070	9070	9090	9070	77
526	20231030	111700	168505510	9070	9070	9070	9070	0
527	20231030	111600	168505510	9070	9070	9070	9070	28
528	20231030	111500	168251550	9070	9070	9070	9070	27
529	20231030	111400	168006660	9090	9090	9090	9090	7
530	20231030	111300	167943030	9110	9110	9110	9110	47
531	20231030	111200	167514860	9120	9100	9120	9100	165
532	20231030	111100	166011860	9080	9080	9080	9080	27
533	20231030	111000	165766700	9080	9070	9080	9070	63
534	20231030	110900	165194670	9080	9080	9080	9080	2
535	20231030	110800	165176510	9080	9080	9080	9080	27
536	20231030	110700	164931350	9080	9080	9080	9080	28
537	20231030	110600	164677110	9100	9100	9100	9100	94
538	20231030	110500	163821710	9080	9080	9080	9070	78
539	20231030	110400	163113590	9090	9090	9100	9090	138
540	20231030	110300	161858170	9090	9090	9090	9090	0
541	20231030	110200	161858170	9090	9090	9090	9090	27
542	20231030	110100	161612740	9090	9090	9090	9090	28
543	20231030	110000	161358220	9080	9100	9100	9080	1027
544	20231030	105900	152031850	9090	9090	9090	9090	0
545	20231030	105800	152031850	9090	9090	9090	9090	28
546	20231030	105700	151777330	9090	9090	9090	9090	27
547	20231030	105600	151531900	9100	9100	9100	9100	27
548	20231030	105500	151286200	9100	9100	9100	9100	2
549	20231030	105400	151268000	9090	9090	9090	9090	27
550	20231030	105300	151022570	9100	9100	9100	9100	28
551	20231030	105200	150767770	9100	9100	9100	9100	0
552	20231030	105100	150767770	9100	9100	9100	9100	29
553	20231030	105000	150503870	9100	9100	9100	9100	43
554	20231030	104900	150112570	9080	9080	9080	9080	0
555	20231030	104800	150112570	9080	9080	9080	9080	28
556	20231030	104700	149858330	9080	9120	9120	9080	176
557	20231030	104600	148254290	9080	9080	9080	9080	0
558	20231030	104500	148254290	9080	9080	9080	9080	28
559	20231030	104400	148000050	9080	9080	9080	9080	28
560	20231030	104300	147745810	9080	9080	9080	9080	28
561	20231030	104200	147491570	9120	9110	9120	9110	3
562	20231030	104100	147464230	9110	9110	9110	9110	52
563	20231030	104000	146990510	9070	9070	9070	9070	28
564	20231030	103900	146736550	9070	9070	9070	9070	0
565	20231030	103800	146736550	9070	9070	9070	9070	27
566	20231030	103700	146491660	9110	9110	9110	9110	3
567	20231030	103600	146464330	9120	9120	9120	9120	0
568	20231030	103500	146464330	9120	9120	9120	9120	0
569	20231030	103400	146464330	9120	9120	9120	9120	0
570	20231030	103300	146464330	9120	9120	9120	9120	0
571	20231030	103200	146464330	9120	9120	9120	9120	1
572	20231030	103100	146455210	9070	9070	9070	9070	0
573	20231030	103000	146455210	9070	9070	9070	9070	14
574	20231030	102900	146328230	9070	9080	9080	9070	5
575	20231030	102800	146282840	9120	9120	9120	9120	0
576	20231030	102700	146282840	9120	9120	9120	9120	1
577	20231030	102600	146273720	9110	9110	9110	9110	1
578	20231030	102500	146264610	9110	9110	9110	9110	1
579	20231030	102400	146255500	9100	9100	9100	9100	0
580	20231030	102300	146255500	9100	9100	9100	9100	6
581	20231030	102200	146200900	9090	9090	9090	9090	24
582	20231030	102100	145982740	9090	9090	9090	9090	0
583	20231030	102000	145982740	9090	9090	9090	9090	0
584	20231030	101900	145982740	9090	9090	9090	9090	27
585	20231030	101800	145737310	9090	9090	9090	9090	143
586	20231030	101700	144437440	9130	9130	9130	9130	0
587	20231030	101600	144437440	9130	9130	9130	9130	0
588	20231030	101500	144437440	9130	9130	9130	9130	0
589	20231030	101400	144437440	9130	9130	9130	9130	6
590	20231030	101300	144382660	9130	9130	9130	9130	1
591	20231030	101200	144373530	9130	9130	9130	9130	0
592	20231030	101100	144373530	9130	9130	9130	9130	54
593	20231030	101000	143880510	9120	9080	9120	9080	761
594	20231030	100900	136955720	9070	9070	9070	9070	0
595	20231030	100800	136955720	9070	9070	9070	9070	109
596	20231030	100700	135967090	9060	9060	9060	9060	0
597	20231030	100600	135967090	9060	9060	9060	9060	0
598	20231030	100500	135967090	9060	9060	9060	9060	0
599	20231030	100400	135967090	9060	9060	9060	9060	0
600	20231030	100300	135967090	9060	9060	9060	9060	21
601	20231030	100200	135776830	9060	9090	9090	9060	21
602	20231030	100100	135586540	9090	9090	9090	9090	10
603	20231030	100000	135495640	9100	9100	9100	9100	0
604	20231030	095900	135495640	9100	9120	9120	9100	755
605	20231030	095800	128625060	9100	9120	9120	9100	67
606	20231030	095700	128015220	9130	9120	9130	9110	752
607	20231030	095600	121150090	9120	9090	9120	9090	2136
608	20231030	095500	101712790	9090	9080	9090	9080	1323
609	20231030	095400	89687180	9050	9050	9050	9050	43
610	20231030	095300	89298030	9050	9050	9050	9050	0
611	20231030	095200	89298030	9050	9050	9050	9050	0
612	20231030	095100	89298030	9050	9050	9050	9050	15
613	20231030	095000	89162280	9030	9010	9030	9010	213
614	20231030	094900	87239910	9000	9000	9000	9000	0
615	20231030	094800	87239910	9000	9000	9000	9000	419
616	20231030	094700	83468910	9010	9010	9010	9010	210
617	20231030	094600	81576810	9030	9050	9050	9030	588
618	20231030	094500	76262170	9050	9050	9050	9050	0
619	20231030	094400	76262170	9050	9050	9050	9050	1
620	20231030	094300	76253120	9050	9050	9050	9050	1
621	20231030	094200	76244070	9090	9090	9090	9090	55
622	20231030	094100	75744120	9050	9050	9050	9050	21
623	20231030	094000	75554070	9050	9080	9080	9050	238
624	20231030	093900	73397590	9080	9090	9090	9080	2
625	20231030	093800	73379420	9080	9080	9080	9080	10
626	20231030	093700	73288620	9080	9100	9100	9080	10
627	20231030	093600	73197800	9100	9120	9120	9100	181
628	20231030	093500	71549190	9120	9120	9120	9120	1
629	20231030	093400	71540070	9160	9160	9160	9160	0
630	20231030	093300	71540070	9160	9150	9160	9150	327
631	20231030	093200	68545020	9150	9080	9150	9080	904
632	20231030	093100	60294640	9080	9080	9080	9080	10
633	20231030	093000	60203840	9080	9080	9080	9080	22
634	20231030	092900	60004080	9080	9080	9080	9080	0
635	20231030	092800	60004080	9080	9090	9090	9080	92
636	20231030	092700	59167810	9090	9090	9090	9090	29
637	20231030	092600	58904200	9090	9070	9090	9070	614
638	20231030	092500	53329340	9070	9060	9070	9060	1037
639	20231030	092400	43923770	9060	9060	9060	9060	9
640	20231030	092300	43842230	9060	9060	9060	9060	304
641	20231030	092200	41087990	9070	9060	9070	9060	102
642	20231030	092100	40163860	9060	9030	9060	9030	610
643	20231030	092000	34645860	9020	9020	9060	9020	203
644	20231030	091900	32814720	9030	9030	9030	9030	0
645	20231030	091800	32814720	9030	9020	9030	9020	197
646	20231030	091700	31036580	9010	9000	9010	9000	64
647	20231030	091600	30460170	8990	9000	9000	8990	36
648	20231030	091500	30136180	9000	9000	9000	9000	11
649	20231030	091400	30037180	9000	9000	9000	9000	0
650	20231030	091300	30037180	9000	9000	9000	9000	0
651	20231030	091200	30037180	9000	8950	9000	8950	751
652	20231030	091100	23292960	8950	8950	8950	8950	0
653	20231030	091000	23292960	8950	8960	8980	8940	1398
654	20231030	090900	10752590	8970	8970	8980	8960	46
655	20231030	090800	10339680	8980	8990	8990	8980	53
656	20231030	090700	9863220	8990	8990	8990	8990	1
657	20231030	090600	9854230	8990	9020	9020	8990	34
658	20231030	090500	9547940	9010	9020	9020	9010	24
659	20231030	090400	9331470	9020	9070	9070	9020	435
660	20231030	090300	5396240	9070	9070	9080	9070	210
661	20231030	090200	3489470	9100	9030	9100	9030	23
662	20231030	090100	3280240	9030	9040	9040	9030	201
663	20231030	090000	1463210	9040	9090	9100	9040	161