KissMeData/271940/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205500	312493110	19860	19860	19860	19860	1674
3	20231030	205400	312493110	19860	19860	19860	19860	0
4	20231030	205300	312493110	19860	19860	19860	19860	0
5	20231030	205200	312493110	19860	19860	19860	19860	0
6	20231030	205100	312493110	19860	19860	19860	19860	0
7	20231030	205000	312493110	19860	19860	19860	19860	0
8	20231030	204900	312493110	19860	19860	19860	19860	0
9	20231030	204800	312493110	19860	19860	19860	19860	0
10	20231030	204700	312493110	19860	19860	19860	19860	0
11	20231030	204600	312493110	19860	19860	19860	19860	0
12	20231030	204500	312493110	19860	19860	19860	19860	0
13	20231030	204400	312493110	19860	19860	19860	19860	0
14	20231030	204300	312493110	19860	19860	19860	19860	0
15	20231030	204200	312493110	19860	19860	19860	19860	0
16	20231030	204100	312493110	19860	19860	19860	19860	0
17	20231030	204000	312493110	19860	19860	19860	19860	0
18	20231030	203900	312493110	19860	19860	19860	19860	0
19	20231030	203800	312493110	19860	19860	19860	19860	0
20	20231030	203700	312493110	19860	19860	19860	19860	0
21	20231030	203600	312493110	19860	19860	19860	19860	0
22	20231030	203500	312493110	19860	19860	19860	19860	0
23	20231030	203400	312493110	19860	19860	19860	19860	0
24	20231030	203300	312493110	19860	19860	19860	19860	0
25	20231030	203200	312493110	19860	19860	19860	19860	0
26	20231030	203100	312493110	19860	19860	19860	19860	0
27	20231030	203000	312493110	19860	19860	19860	19860	0
28	20231030	202900	312493110	19860	19860	19860	19860	0
29	20231030	202800	312493110	19860	19860	19860	19860	0
30	20231030	202700	312493110	19860	19860	19860	19860	0
31	20231030	202600	312493110	19860	19860	19860	19860	0
32	20231030	202500	312493110	19860	19860	19860	19860	1674
33	20231030	202400	312493110	19860	19860	19860	19860	0
34	20231030	202300	312493110	19860	19860	19860	19860	0
35	20231030	202200	312493110	19860	19860	19860	19860	0
36	20231030	202100	312493110	19860	19860	19860	19860	0
37	20231030	202000	312493110	19860	19860	19860	19860	0
38	20231030	201900	312493110	19860	19860	19860	19860	0
39	20231030	201800	312493110	19860	19860	19860	19860	0
40	20231030	201700	312493110	19860	19860	19860	19860	0
41	20231030	201600	312493110	19860	19860	19860	19860	0
42	20231030	201500	312493110	19860	19860	19860	19860	0
43	20231030	201400	312493110	19860	19860	19860	19860	0
44	20231030	201300	312493110	19860	19860	19860	19860	0
45	20231030	201200	312493110	19860	19860	19860	19860	0
46	20231030	201100	312493110	19860	19860	19860	19860	0
47	20231030	201000	312493110	19860	19860	19860	19860	0
48	20231030	200900	312493110	19860	19860	19860	19860	0
49	20231030	200800	312493110	19860	19860	19860	19860	0
50	20231030	200700	312493110	19860	19860	19860	19860	0
51	20231030	200600	312493110	19860	19860	19860	19860	0
52	20231030	200500	312493110	19860	19860	19860	19860	0
53	20231030	200400	312493110	19860	19860	19860	19860	0
54	20231030	200300	312493110	19860	19860	19860	19860	0
55	20231030	200200	312493110	19860	19860	19860	19860	0
56	20231030	200100	312493110	19860	19860	19860	19860	0
57	20231030	200000	312493110	19860	19860	19860	19860	0
58	20231030	195900	312493110	19860	19860	19860	19860	0
59	20231030	195800	312493110	19860	19860	19860	19860	0
60	20231030	195700	312493110	19860	19860	19860	19860	0
61	20231030	195600	312493110	19860	19860	19860	19860	0
62	20231030	195500	312493110	19860	19860	19860	19860	1674
63	20231030	195400	312493110	19860	19860	19860	19860	0
64	20231030	195300	312493110	19860	19860	19860	19860	0
65	20231030	195200	312493110	19860	19860	19860	19860	0
66	20231030	195100	312493110	19860	19860	19860	19860	0
67	20231030	195000	312493110	19860	19860	19860	19860	0
68	20231030	194900	312493110	19860	19860	19860	19860	0
69	20231030	194800	312493110	19860	19860	19860	19860	0
70	20231030	194700	312493110	19860	19860	19860	19860	0
71	20231030	194600	312493110	19860	19860	19860	19860	0
72	20231030	194500	312493110	19860	19860	19860	19860	0
73	20231030	194400	312493110	19860	19860	19860	19860	0
74	20231030	194300	312493110	19860	19860	19860	19860	0
75	20231030	194200	312493110	19860	19860	19860	19860	0
76	20231030	194100	312493110	19860	19860	19860	19860	0
77	20231030	194000	312493110	19860	19860	19860	19860	0
78	20231030	193900	312493110	19860	19860	19860	19860	0
79	20231030	193800	312493110	19860	19860	19860	19860	0
80	20231030	193700	312493110	19860	19860	19860	19860	0
81	20231030	193600	312493110	19860	19860	19860	19860	0
82	20231030	193500	312493110	19860	19860	19860	19860	0
83	20231030	193400	312493110	19860	19860	19860	19860	0
84	20231030	193300	312493110	19860	19860	19860	19860	0
85	20231030	193200	312493110	19860	19860	19860	19860	0
86	20231030	193100	312493110	19860	19860	19860	19860	0
87	20231030	193000	312493110	19860	19860	19860	19860	0
88	20231030	192900	312493110	19860	19860	19860	19860	0
89	20231030	192800	312493110	19860	19860	19860	19860	0
90	20231030	192700	312493110	19860	19860	19860	19860	0
91	20231030	192600	312493110	19860	19860	19860	19860	0
92	20231030	192500	312493110	19860	19860	19860	19860	1674
93	20231030	192400	312493110	19860	19860	19860	19860	0
94	20231030	192300	312493110	19860	19860	19860	19860	0
95	20231030	192200	312493110	19860	19860	19860	19860	0
96	20231030	192100	312493110	19860	19860	19860	19860	0
97	20231030	192000	312493110	19860	19860	19860	19860	0
98	20231030	191900	312493110	19860	19860	19860	19860	0
99	20231030	191800	312493110	19860	19860	19860	19860	0
100	20231030	191700	312493110	19860	19860	19860	19860	0
101	20231030	191600	312493110	19860	19860	19860	19860	0
102	20231030	191500	312493110	19860	19860	19860	19860	0
103	20231030	191400	312493110	19860	19860	19860	19860	0
104	20231030	191300	312493110	19860	19860	19860	19860	0
105	20231030	191200	312493110	19860	19860	19860	19860	0
106	20231030	191100	312493110	19860	19860	19860	19860	0
107	20231030	191000	312493110	19860	19860	19860	19860	0
108	20231030	190900	312493110	19860	19860	19860	19860	0
109	20231030	190800	312493110	19860	19860	19860	19860	0
110	20231030	190700	312493110	19860	19860	19860	19860	0
111	20231030	190600	312493110	19860	19860	19860	19860	0
112	20231030	190500	312493110	19860	19860	19860	19860	0
113	20231030	190400	312493110	19860	19860	19860	19860	0
114	20231030	190300	312493110	19860	19860	19860	19860	0
115	20231030	190200	312493110	19860	19860	19860	19860	0
116	20231030	190100	312493110	19860	19860	19860	19860	0
117	20231030	190000	312493110	19860	19860	19860	19860	0
118	20231030	185900	312493110	19860	19860	19860	19860	0
119	20231030	185800	312493110	19860	19860	19860	19860	0
120	20231030	185700	312493110	19860	19860	19860	19860	0
121	20231030	185600	312493110	19860	19860	19860	19860	0
122	20231030	185500	312493110	19860	19860	19860	19860	1674
123	20231030	185400	312493110	19860	19860	19860	19860	0
124	20231030	185300	312493110	19860	19860	19860	19860	0
125	20231030	185200	312493110	19860	19860	19860	19860	0
126	20231030	185100	312493110	19860	19860	19860	19860	0
127	20231030	185000	312493110	19860	19860	19860	19860	0
128	20231030	184900	312493110	19860	19860	19860	19860	0
129	20231030	184800	312493110	19860	19860	19860	19860	0
130	20231030	184700	312493110	19860	19860	19860	19860	0
131	20231030	184600	312493110	19860	19860	19860	19860	0
132	20231030	184500	312493110	19860	19860	19860	19860	0
133	20231030	184400	312493110	19860	19860	19860	19860	0
134	20231030	184300	312493110	19860	19860	19860	19860	0
135	20231030	184200	312493110	19860	19860	19860	19860	0
136	20231030	184100	312493110	19860	19860	19860	19860	0
137	20231030	184000	312493110	19860	19860	19860	19860	0
138	20231030	183900	312493110	19860	19860	19860	19860	0
139	20231030	183800	312493110	19860	19860	19860	19860	0
140	20231030	183700	312493110	19860	19860	19860	19860	0
141	20231030	183600	312493110	19860	19860	19860	19860	0
142	20231030	183500	312493110	19860	19860	19860	19860	0
143	20231030	183400	312493110	19860	19860	19860	19860	0
144	20231030	183300	312493110	19860	19860	19860	19860	0
145	20231030	183200	312493110	19860	19860	19860	19860	0
146	20231030	183100	312493110	19860	19860	19860	19860	0
147	20231030	183000	312493110	19860	19860	19860	19860	0
148	20231030	182900	312493110	19860	19860	19860	19860	0
149	20231030	182800	312493110	19860	19860	19860	19860	0
150	20231030	182700	312493110	19860	19860	19860	19860	0
151	20231030	182600	312493110	19860	19860	19860	19860	0
152	20231030	182500	312493110	19860	19860	19860	19860	1674
153	20231030	182400	312493110	19860	19860	19860	19860	0
154	20231030	182300	312493110	19860	19860	19860	19860	0
155	20231030	182200	312493110	19860	19860	19860	19860	0
156	20231030	182100	312493110	19860	19860	19860	19860	0
157	20231030	182000	312493110	19860	19860	19860	19860	0
158	20231030	181900	312493110	19860	19860	19860	19860	0
159	20231030	181800	312493110	19860	19860	19860	19860	0
160	20231030	181700	312493110	19860	19860	19860	19860	0
161	20231030	181600	312493110	19860	19860	19860	19860	0
162	20231030	181500	312493110	19860	19860	19860	19860	0
163	20231030	181400	312493110	19860	19860	19860	19860	0
164	20231030	181300	312493110	19860	19860	19860	19860	0
165	20231030	181200	312493110	19860	19860	19860	19860	0
166	20231030	181100	312493110	19860	19860	19860	19860	0
167	20231030	181000	312493110	19860	19860	19860	19860	0
168	20231030	180900	312493110	19860	19860	19860	19860	0
169	20231030	180800	312493110	19860	19860	19860	19860	0
170	20231030	180700	312493110	19860	19860	19860	19860	0
171	20231030	180600	312493110	19860	19860	19860	19860	0
172	20231030	180500	312493110	19860	19860	19860	19860	0
173	20231030	180400	312493110	19860	19860	19860	19860	0
174	20231030	180300	312493110	19860	19860	19860	19860	0
175	20231030	180200	312493110	19860	19860	19860	19860	0
176	20231030	180100	312493110	19860	19860	19860	19860	0
177	20231030	180000	312493110	19860	19860	19860	19860	0
178	20231030	175900	312493110	19860	19860	19860	19860	0
179	20231030	175800	312493110	19860	19860	19860	19860	0
180	20231030	175700	312493110	19860	19860	19860	19860	0
181	20231030	175600	312493110	19860	19860	19860	19860	0
182	20231030	175500	312493110	19860	19860	19860	19860	1674
183	20231030	175400	312493110	19860	19860	19860	19860	0
184	20231030	175300	312493110	19860	19860	19860	19860	0
185	20231030	175200	312493110	19860	19860	19860	19860	0
186	20231030	175100	312493110	19860	19860	19860	19860	0
187	20231030	175000	312493110	19860	19860	19860	19860	0
188	20231030	174900	312493110	19860	19860	19860	19860	0
189	20231030	174800	312493110	19860	19860	19860	19860	0
190	20231030	174700	312493110	19860	19860	19860	19860	0
191	20231030	174600	312493110	19860	19860	19860	19860	0
192	20231030	174500	312493110	19860	19860	19860	19860	0
193	20231030	174400	312493110	19860	19860	19860	19860	0
194	20231030	174300	312493110	19860	19860	19860	19860	0
195	20231030	174200	312493110	19860	19860	19860	19860	0
196	20231030	174100	312493110	19860	19860	19860	19860	0
197	20231030	174000	312493110	19860	19860	19860	19860	0
198	20231030	173900	312493110	19860	19860	19860	19860	0
199	20231030	173800	312493110	19860	19860	19860	19860	0
200	20231030	173700	312493110	19860	19860	19860	19860	0
201	20231030	173600	312493110	19860	19860	19860	19860	0
202	20231030	173500	312493110	19860	19860	19860	19860	0
203	20231030	173400	312493110	19860	19860	19860	19860	0
204	20231030	173300	312493110	19860	19860	19860	19860	0
205	20231030	173200	312493110	19860	19860	19860	19860	0
206	20231030	173100	312493110	19860	19860	19860	19860	0
207	20231030	173000	312493110	19860	19860	19860	19860	0
208	20231030	172900	312493110	19860	19860	19860	19860	0
209	20231030	172800	312493110	19860	19860	19860	19860	0
210	20231030	172700	312493110	19860	19860	19860	19860	0
211	20231030	172600	312493110	19860	19860	19860	19860	0
212	20231030	172500	312493110	19860	19860	19860	19860	1674
213	20231030	172400	312493110	19860	19860	19860	19860	0
214	20231030	172300	312493110	19860	19860	19860	19860	0
215	20231030	172200	312493110	19860	19860	19860	19860	0
216	20231030	172100	312493110	19860	19860	19860	19860	0
217	20231030	172000	312493110	19860	19860	19860	19860	0
218	20231030	171900	312493110	19860	19860	19860	19860	0
219	20231030	171800	312493110	19860	19860	19860	19860	0
220	20231030	171700	312493110	19860	19860	19860	19860	0
221	20231030	171600	312493110	19860	19860	19860	19860	0
222	20231030	171500	312493110	19860	19860	19860	19860	0
223	20231030	171400	312493110	19860	19860	19860	19860	0
224	20231030	171300	312493110	19860	19860	19860	19860	0
225	20231030	171200	312493110	19860	19860	19860	19860	0
226	20231030	171100	312493110	19860	19860	19860	19860	0
227	20231030	171000	312493110	19860	19860	19860	19860	0
228	20231030	170900	312493110	19860	19860	19860	19860	0
229	20231030	170800	312493110	19860	19860	19860	19860	0
230	20231030	170700	312493110	19860	19860	19860	19860	0
231	20231030	170600	312493110	19860	19860	19860	19860	0
232	20231030	170500	312493110	19860	19860	19860	19860	0
233	20231030	170400	312493110	19860	19860	19860	19860	0
234	20231030	170300	312493110	19860	19860	19860	19860	0
235	20231030	170200	312493110	19860	19860	19860	19860	0
236	20231030	170100	312493110	19860	19860	19860	19860	0
237	20231030	170000	312493110	19860	19860	19860	19860	0
238	20231030	165900	312493110	19860	19860	19860	19860	0
239	20231030	165800	312493110	19860	19860	19860	19860	0
240	20231030	165700	312493110	19860	19860	19860	19860	0
241	20231030	165600	312493110	19860	19860	19860	19860	0
242	20231030	165500	312493110	19860	19860	19860	19860	1674
243	20231030	165400	312493110	19860	19860	19860	19860	0
244	20231030	165300	312493110	19860	19860	19860	19860	0
245	20231030	165200	312493110	19860	19860	19860	19860	0
246	20231030	165100	312493110	19860	19860	19860	19860	0
247	20231030	165000	312493110	19860	19860	19860	19860	0
248	20231030	164900	312493110	19860	19860	19860	19860	0
249	20231030	164800	312493110	19860	19860	19860	19860	0
250	20231030	164700	312493110	19860	19860	19860	19860	0
251	20231030	164600	312493110	19860	19860	19860	19860	0
252	20231030	164500	312493110	19860	19860	19860	19860	0
253	20231030	164400	312493110	19860	19860	19860	19860	0
254	20231030	164300	312493110	19860	19860	19860	19860	0
255	20231030	164200	312493110	19860	19860	19860	19860	0
256	20231030	164100	312493110	19860	19860	19860	19860	0
257	20231030	164000	312493110	19860	19860	19860	19860	0
258	20231030	163900	312493110	19860	19860	19860	19860	0
259	20231030	163800	312493110	19860	19860	19860	19860	0
260	20231030	163700	312493110	19860	19860	19860	19860	0
261	20231030	163600	312493110	19860	19860	19860	19860	0
262	20231030	163500	312493110	19860	19860	19860	19860	0
263	20231030	163400	312493110	19860	19860	19860	19860	0
264	20231030	163300	312493110	19860	19860	19860	19860	0
265	20231030	163200	312493110	19860	19860	19860	19860	0
266	20231030	163100	312493110	19860	19860	19860	19860	0
267	20231030	163000	312493110	19860	19860	19860	19860	0
268	20231030	162900	312493110	19860	19860	19860	19860	0
269	20231030	162800	312493110	19860	19860	19860	19860	0
270	20231030	162700	312493110	19860	19860	19860	19860	0
271	20231030	162600	312493110	19860	19860	19860	19860	0
272	20231030	162500	312493110	19860	19860	19860	19860	1674
273	20231030	162400	312493110	19860	19860	19860	19860	0
274	20231030	162300	312493110	19860	19860	19860	19860	0
275	20231030	162200	312493110	19860	19860	19860	19860	0
276	20231030	162100	312493110	19860	19860	19860	19860	0
277	20231030	162000	312493110	19860	19860	19860	19860	0
278	20231030	161900	312493110	19860	19860	19860	19860	0
279	20231030	161800	312493110	19860	19860	19860	19860	0
280	20231030	161700	312493110	19860	19860	19860	19860	0
281	20231030	161600	312493110	19860	19860	19860	19860	0
282	20231030	161500	312493110	19860	19860	19860	19860	0
283	20231030	161400	312493110	19860	19860	19860	19860	0
284	20231030	161300	312493110	19860	19860	19860	19860	0
285	20231030	161200	312493110	19860	19860	19860	19860	0
286	20231030	161100	312493110	19860	19860	19860	19860	0
287	20231030	161000	312493110	19860	19860	19860	19860	0
288	20231030	160900	312493110	19860	19860	19860	19860	0
289	20231030	160800	312493110	19860	19860	19860	19860	0
290	20231030	160700	312493110	19860	19860	19860	19860	0
291	20231030	160600	312493110	19860	19860	19860	19860	0
292	20231030	160500	312493110	19860	19860	19860	19860	0
293	20231030	160400	312493110	19860	19860	19860	19860	0
294	20231030	160300	312493110	19860	19860	19860	19860	0
295	20231030	160200	312493110	19860	19860	19860	19860	0
296	20231030	160100	312493110	19860	19860	19860	19860	0
297	20231030	160000	312493110	19860	19860	19860	19860	0
298	20231030	155900	312493110	19860	19860	19860	19860	0
299	20231030	155800	312493110	19860	19860	19860	19860	0
300	20231030	155700	312493110	19860	19860	19860	19860	0
301	20231030	155600	312493110	19860	19860	19860	19860	0
302	20231030	155500	312493110	19860	19860	19860	19860	1674
303	20231030	155400	312493110	19860	19860	19860	19860	0
304	20231030	155300	312493110	19860	19860	19860	19860	0
305	20231030	155200	312493110	19860	19860	19860	19860	0
306	20231030	155100	312493110	19860	19860	19860	19860	0
307	20231030	155000	312493110	19860	19860	19860	19860	0
308	20231030	154900	312493110	19860	19860	19860	19860	0
309	20231030	154800	312493110	19860	19860	19860	19860	0
310	20231030	154700	312493110	19860	19860	19860	19860	0
311	20231030	154600	312493110	19860	19860	19860	19860	0
312	20231030	154500	312493110	19860	19860	19860	19860	0
313	20231030	154400	312493110	19860	19860	19860	19860	0
314	20231030	154300	312493110	19860	19860	19860	19860	0
315	20231030	154200	312493110	19860	19860	19860	19860	0
316	20231030	154100	312493110	19860	19860	19860	19860	0
317	20231030	154000	312493110	19860	19860	19860	19860	0
318	20231030	153900	312493110	19860	19860	19860	19860	0
319	20231030	153800	312493110	19860	19860	19860	19860	0
320	20231030	153700	312493110	19860	19860	19860	19860	0
321	20231030	153600	312493110	19860	19860	19860	19860	0
322	20231030	153500	312493110	19860	19860	19860	19860	0
323	20231030	153400	312493110	19860	19860	19860	19860	0
324	20231030	153300	312493110	19860	19860	19860	19860	0
325	20231030	153200	312493110	19860	19860	19860	19860	0
326	20231030	153100	312493110	19860	19860	19860	19860	0
327	20231030	153000	312493110	19860	19860	19860	19860	1674
328	20231030	152900	279247470	19860	19860	19860	19860	0
329	20231030	152800	279247470	19860	19860	19860	19860	0
330	20231030	152700	279247470	19860	19860	19860	19860	0
331	20231030	152600	279247470	19860	19860	19860	19860	0
332	20231030	152500	279247470	19860	19860	19860	19860	0
333	20231030	152400	279247470	19860	19860	19860	19860	0
334	20231030	152300	279247470	19860	19860	19860	19860	0
335	20231030	152200	279247470	19860	19860	19860	19860	0
336	20231030	152100	279247470	19860	19860	19860	19860	0
337	20231030	152000	279247470	19860	19860	19860	19860	0
338	20231030	151900	279247470	19860	19920	19920	19860	73
339	20231030	151800	277797630	19910	19910	19910	19910	36
340	20231030	151700	277080870	19850	19920	19920	19850	56
341	20231030	151600	275967930	19920	19920	19920	19920	1
342	20231030	151500	275948010	19890	19920	19920	19890	2
343	20231030	151400	275908200	19920	19920	19920	19920	5
344	20231030	151300	275808600	19910	19910	19910	19910	34
345	20231030	151200	275131660	19910	19900	19910	19890	176
346	20231030	151100	271630610	19900	19900	19900	19900	3
347	20231030	151000	271570910	19900	19900	19900	19900	3
348	20231030	150900	271511210	19900	19920	19920	19900	43
349	20231030	150800	270655240	19920	19920	19920	19920	46
350	20231030	150700	269738920	19850	19880	19880	19850	20
351	20231030	150600	269341890	19920	19920	19920	19920	0
352	20231030	150500	269341890	19920	19860	19920	19860	186
353	20231030	150400	265644390	19860	19860	19860	19860	1
354	20231030	150300	265624530	19860	19860	19860	19860	5
355	20231030	150200	265525230	19850	19850	19850	19850	140
356	20231030	150100	262746230	19850	19850	19850	19850	70
357	20231030	150000	261356730	19850	19850	19850	19850	2
358	20231030	145900	261317030	19840	19840	19840	19840	0
359	20231030	145800	261317030	19840	19850	19850	19840	4
360	20231030	145700	261237640	19840	19840	19840	19840	1
361	20231030	145600	261217800	19850	19850	19850	19850	4
362	20231030	145500	261138400	19850	19850	19850	19850	6
363	20231030	145400	261019300	19850	19850	19850	19850	32
364	20231030	145300	260384100	19850	19850	19850	19840	11
365	20231030	145200	260165840	19850	19850	19850	19850	2
366	20231030	145100	260126140	19850	19840	19850	19840	6
367	20231030	145000	260007090	19840	19840	19840	19840	1
368	20231030	144900	259987250	19830	19830	19830	19830	21
369	20231030	144800	259570820	19830	19830	19830	19830	4
370	20231030	144700	259491500	19830	19830	19830	19830	2
371	20231030	144600	259451840	19830	19830	19830	19830	3
372	20231030	144500	259392350	19820	19830	19830	19820	3
373	20231030	144400	259332880	19840	19840	19840	19840	10
374	20231030	144300	259134480	19850	19850	19850	19850	1
375	20231030	144200	259114630	19850	19850	19850	19850	1
376	20231030	144100	259094780	19850	19850	19850	19850	14
377	20231030	144000	258816880	19840	19850	19850	19840	6
378	20231030	143900	258697830	19850	19850	19850	19850	2
379	20231030	143800	258658130	19850	19850	19850	19850	4
380	20231030	143700	258578730	19850	19850	19850	19850	4
381	20231030	143600	258499330	19850	19850	19850	19850	1
382	20231030	143500	258479480	19850	19850	19850	19850	0
383	20231030	143400	258479480	19850	19850	19850	19850	1
384	20231030	143300	258459630	19840	19820	19840	19820	36
385	20231030	143200	257745690	19810	19850	19850	19810	217
386	20231030	143100	253446090	19850	19850	19850	19850	3
387	20231030	143000	253386540	19850	19850	19850	19850	1
388	20231030	142900	253366690	19850	19850	19850	19850	1
389	20231030	142800	253346840	19850	19850	19850	19850	3
390	20231030	142700	253287290	19850	19820	19850	19820	57
391	20231030	142600	252157490	19820	19820	19820	19820	5
392	20231030	142500	252058390	19820	19820	19820	19820	1
393	20231030	142400	252038570	19810	19850	19850	19810	300
394	20231030	142300	246091120	19860	19860	19860	19860	2
395	20231030	142200	246051400	19860	19860	19860	19860	0
396	20231030	142100	246051400	19860	19850	19860	19850	96
397	20231030	142000	244145380	19850	19850	19850	19850	0
398	20231030	141900	244145380	19850	19850	19850	19850	0
399	20231030	141800	244145380	19850	19850	19850	19850	3
400	20231030	141700	244085830	19840	19840	19840	19840	1
401	20231030	141600	244065990	19850	19850	19850	19850	2
402	20231030	141500	244026290	19850	19850	19850	19850	1
403	20231030	141400	244006440	19850	19850	19850	19850	1
404	20231030	141300	243986590	19840	19850	19850	19840	16
405	20231030	141200	243669140	19850	19850	19850	19850	0
406	20231030	141100	243669140	19850	19850	19850	19850	4
407	20231030	141000	243589740	19850	19850	19850	19850	1
408	20231030	140900	243569890	19850	19850	19850	19850	5
409	20231030	140800	243470640	19850	19850	19850	19850	0
410	20231030	140700	243470640	19850	19850	19850	19850	2
411	20231030	140600	243430940	19850	19850	19850	19850	0
412	20231030	140500	243430940	19850	19850	19850	19850	0
413	20231030	140400	243430940	19850	19850	19850	19850	121
414	20231030	140300	241029090	19850	19850	19850	19850	0
415	20231030	140200	241029090	19850	19850	19850	19850	2
416	20231030	140100	240989390	19840	19850	19850	19840	5
417	20231030	140000	240890180	19840	19840	19840	19840	3
418	20231030	135900	240830660	19840	19840	19840	19840	3
419	20231030	135800	240771140	19850	19850	19850	19850	4
420	20231030	135700	240691740	19900	19900	19900	19900	1
421	20231030	135600	240671840	19900	19900	19900	19900	137
422	20231030	135500	237945540	19910	19910	19910	19910	0
423	20231030	135400	237945540	19910	19910	19910	19910	0
424	20231030	135300	237945540	19910	19910	19910	19910	1
425	20231030	135200	237925630	19910	19930	19930	19910	19
426	20231030	135100	237546980	19930	19930	19930	19930	0
427	20231030	135000	237546980	19930	19930	19930	19930	0
428	20231030	134900	237546980	19930	19930	19930	19930	0
429	20231030	134800	237546980	19930	19930	19930	19930	0
430	20231030	134700	237546980	19930	19930	19930	19930	0
431	20231030	134600	237546980	19930	19930	19930	19930	0
432	20231030	134500	237546980	19930	19930	19930	19930	4
433	20231030	134400	237467260	19930	19930	19930	19930	0
434	20231030	134300	237467260	19930	19930	19930	19930	17
435	20231030	134200	237128450	19940	19940	19940	19940	0
436	20231030	134100	237128450	19940	19940	19940	19940	50
437	20231030	134000	236131450	19940	19940	19940	19940	2
438	20231030	133900	236091570	19940	19930	19940	19910	569
439	20231030	133800	224747930	19940	19940	19940	19940	20
440	20231030	133700	224349130	19940	19940	19940	19940	0
441	20231030	133600	224349130	19940	19940	19940	19940	5
442	20231030	133500	224249430	19940	19940	19940	19940	1
443	20231030	133400	224229490	19940	19940	19940	19940	1
444	20231030	133300	224209550	19940	19940	19940	19940	0
445	20231030	133200	224209550	19940	19940	19940	19940	0
446	20231030	133100	224209550	19940	19940	19940	19940	14
447	20231030	133000	223930390	19940	19940	19940	19940	1
448	20231030	132900	223910450	19940	19940	19940	19940	0
449	20231030	132800	223910450	19940	19940	19940	19940	14
450	20231030	132700	223631290	19930	19970	19970	19930	101
451	20231030	132600	221616280	19970	19970	19970	19970	0
452	20231030	132500	221616280	19970	19970	19970	19970	0
453	20231030	132400	221616280	19970	19980	19980	19970	52
454	20231030	132300	220577760	19980	19980	19980	19980	0
455	20231030	132200	220577760	19980	19980	19980	19980	0
456	20231030	132100	220577760	19980	19980	19980	19980	17
457	20231030	132000	220238100	19990	19990	19990	19990	20
458	20231030	131900	219838300	19990	19990	19990	19990	104
459	20231030	131800	217759340	20000	20000	20000	20000	0
460	20231030	131700	217759340	20000	20000	20000	20000	0
461	20231030	131600	217759340	20000	20000	20000	20000	3
462	20231030	131500	217699340	19990	19990	19990	19990	94
463	20231030	131400	215820280	19980	19980	19980	19980	0
464	20231030	131300	215820280	19980	19980	19980	19980	0
465	20231030	131200	215820280	19980	19980	19980	19980	0
466	20231030	131100	215820280	19980	19990	19990	19980	11
467	20231030	131000	215600490	19990	19990	19990	19990	0
468	20231030	130900	215600490	19990	19990	19990	19990	0
469	20231030	130800	215600490	19990	19990	19990	19990	3
470	20231030	130700	215540520	20000	20000	20000	20000	0
471	20231030	130600	215540520	20000	20000	20000	20000	1
472	20231030	130500	215520520	20050	20050	20050	20050	0
473	20231030	130400	215520520	20050	20050	20050	20050	0
474	20231030	130300	215520520	20050	20050	20050	20050	43
475	20231030	130200	214658370	20050	20050	20050	20050	2
476	20231030	130100	214618270	20050	20050	20050	20050	62
477	20231030	130000	213375170	20050	19990	20050	19990	188
478	20231030	125900	209612200	19990	19990	19990	19990	3
479	20231030	125800	209552230	19990	19930	19990	19930	217
480	20231030	125700	205220110	19920	19920	19920	19920	10
481	20231030	125600	205020910	19920	19920	19920	19920	0
482	20231030	125500	205020910	19920	19920	19920	19920	0
483	20231030	125400	205020910	19920	19930	19930	19920	11
484	20231030	125300	204801780	19930	19930	19930	19930	0
485	20231030	125200	204801780	19930	19930	19930	19930	4
486	20231030	125100	204722060	19940	19940	19940	19940	27
487	20231030	125000	204183680	19850	19830	19850	19830	5
488	20231030	124900	204084500	19830	19830	19830	19830	0
489	20231030	124800	204084500	19830	19820	19830	19820	2
490	20231030	124700	204044850	19820	19820	19820	19820	0
491	20231030	124600	204044850	19820	19810	19820	19810	22
492	20231030	124500	203609020	19810	19840	19840	19800	326
493	20231030	124400	197149680	19850	19850	19850	19850	3
494	20231030	124300	197090130	19850	19850	19850	19850	82
495	20231030	124200	195462430	19850	19850	19850	19850	0
496	20231030	124100	195462430	19850	19850	19850	19850	0
497	20231030	124000	195462430	19850	19850	19850	19850	0
498	20231030	123900	195462430	19850	19840	19850	19840	7
499	20231030	123800	195323490	19950	19950	19950	19950	70
500	20231030	123700	193926990	19950	19950	19950	19950	0
501	20231030	123600	193926990	19950	19950	19950	19950	0
502	20231030	123500	193926990	19950	19950	19950	19950	5
503	20231030	123400	193827240	19950	19950	19950	19950	0
504	20231030	123300	193827240	19950	19950	19950	19950	0
505	20231030	123200	193827240	19950	19950	19950	19950	19
506	20231030	123100	193448190	19940	19860	19940	19840	42
507	20231030	123000	192611380	19960	19930	19960	19930	21
508	20231030	122900	192192820	19930	19930	19930	19930	0
509	20231030	122800	192192820	19930	19900	19930	19900	133
510	20231030	122700	189545180	19900	19900	19900	19900	0
511	20231030	122600	189545180	19900	19870	19900	19870	23
512	20231030	122500	189088020	19870	19870	19870	19870	1
513	20231030	122400	189068150	19870	19870	19870	19870	10
514	20231030	122300	188869450	19870	19860	19870	19860	39
515	20231030	122200	188094860	19840	19820	19840	19820	15
516	20231030	122100	187797410	19820	19850	19850	19820	6
517	20231030	122000	187678430	19850	19850	19850	19850	18
518	20231030	121900	187321130	19850	19820	19850	19820	21
519	20231030	121800	186904730	19820	19820	19820	19820	0
520	20231030	121700	186904730	19820	19820	19820	19810	113
521	20231030	121600	184665830	19880	19880	19880	19880	2
522	20231030	121500	184626070	19890	19890	19890	19890	1
523	20231030	121400	184606180	19890	19810	19890	19810	445
524	20231030	121300	175787750	19810	19810	19810	19810	11
525	20231030	121200	175569840	19810	19810	19810	19810	0
526	20231030	121100	175569840	19810	19800	19810	19800	34
527	20231030	121000	174896630	19810	19810	19810	19810	20
528	20231030	120900	174500430	19810	19810	19810	19810	0
529	20231030	120800	174500430	19810	19810	19810	19810	102
530	20231030	120700	172479810	19820	19890	19890	19810	238
531	20231030	120600	167760760	19880	19880	19880	19880	0
532	20231030	120500	167760760	19880	19880	19880	19880	0
533	20231030	120400	167760760	19880	19880	19880	19880	28
534	20231030	120300	167204120	19900	19900	19900	19900	0
535	20231030	120200	167204120	19900	19900	19900	19900	0
536	20231030	120100	167204120	19900	19900	19900	19900	0
537	20231030	120000	167204120	19900	19900	19900	19900	7
538	20231030	115900	167064820	19890	19890	19890	19890	64
539	20231030	115800	165791860	19900	19900	19900	19900	0
540	20231030	115700	165791860	19900	19900	19900	19900	3
541	20231030	115600	165732160	19900	19930	19930	19900	154
542	20231030	115500	162664930	19930	19930	19930	19930	1
543	20231030	115400	162645000	19940	19940	19940	19940	1
544	20231030	115300	162625060	19930	19940	19940	19930	2
545	20231030	115200	162585190	19930	19930	19930	19930	0
546	20231030	115100	162585190	19930	19950	19950	19930	58
547	20231030	115000	161428650	19950	19950	19960	19950	4
548	20231030	114900	161348840	19960	19960	19960	19960	0
549	20231030	114800	161348840	19960	19960	19960	19960	20
550	20231030	114700	160949640	19960	19960	19960	19960	0
551	20231030	114600	160949640	19960	19960	19960	19960	0
552	20231030	114500	160949640	19960	19960	19960	19960	15
553	20231030	114400	160650240	19960	19960	19960	19960	100
554	20231030	114300	158654240	19960	19960	19960	19960	1
555	20231030	114200	158634280	19930	19930	19930	19930	1
556	20231030	114100	158614350	19960	19960	19960	19960	0
557	20231030	114000	158614350	19960	19960	19960	19960	0
558	20231030	113900	158614350	19960	19960	19960	19960	0
559	20231030	113800	158614350	19960	19960	19960	19960	0
560	20231030	113700	158614350	19960	19960	19960	19960	1
561	20231030	113600	158594390	19960	19960	19960	19960	2
562	20231030	113500	158554470	19960	19960	19960	19960	17
563	20231030	113400	158215150	19920	19920	19920	19920	0
564	20231030	113300	158215150	19920	19920	19920	19920	0
565	20231030	113200	158215150	19920	19910	19920	19910	8
566	20231030	113100	158055800	19960	19960	19960	19960	10
567	20231030	113000	157856200	19960	19960	19960	19960	24
568	20231030	112900	157377160	19960	19960	19960	19960	20
569	20231030	112800	156977960	19960	19960	19960	19960	0
570	20231030	112700	156977960	19960	19960	19960	19960	0
571	20231030	112600	156977960	19960	19960	19960	19960	0
572	20231030	112500	156977960	19960	19960	19960	19960	0
573	20231030	112400	156977960	19960	19920	19960	19920	34
574	20231030	112300	156299830	19910	19910	19910	19910	26
575	20231030	112200	155782170	19910	19910	19910	19910	0
576	20231030	112100	155782170	19910	19910	19910	19910	2
577	20231030	112000	155742350	19900	19910	19910	19900	71
578	20231030	111900	154329260	19910	19920	19920	19910	5
579	20231030	111800	154229700	19920	19920	19920	19920	0
580	20231030	111700	154229700	19920	19920	19920	19910	116
581	20231030	111600	151920080	19920	19930	19930	19920	10
582	20231030	111500	151720850	19930	19930	19930	19930	3
583	20231030	111400	151661060	19940	19940	19940	19940	0
584	20231030	111300	151661060	19940	19940	19940	19940	0
585	20231030	111200	151661060	19940	19960	19960	19940	24
586	20231030	111100	151182360	19960	19960	19960	19960	1
587	20231030	111000	151162400	19950	19950	19950	19950	0
588	20231030	110900	151162400	19950	19950	19950	19950	16
589	20231030	110800	150843200	19960	19960	19960	19960	1
590	20231030	110700	150823240	19960	19950	19960	19950	122
591	20231030	110600	148388450	19950	19950	19950	19950	20
592	20231030	110500	147989450	19940	19940	19940	19940	22
593	20231030	110400	147550770	19940	19940	19940	19940	0
594	20231030	110300	147550770	19940	19940	19940	19940	8
595	20231030	110200	147391250	19930	19930	19930	19930	10
596	20231030	110100	147191950	19930	19930	19930	19930	12
597	20231030	110000	146952790	19910	19910	19910	19910	0
598	20231030	105900	146952790	19910	19910	19910	19910	0
599	20231030	105800	146952790	19910	19910	19910	19910	1
600	20231030	105700	146932880	19940	19940	19940	19940	0
601	20231030	105600	146932880	19940	19940	19940	19940	17
602	20231030	105500	146593900	19940	19930	19940	19930	32
603	20231030	105400	145956130	19930	19930	19930	19930	0
604	20231030	105300	145956130	19930	19900	19930	19900	65
605	20231030	105200	144661240	19890	19890	19890	19890	0
606	20231030	105100	144661240	19890	19890	19890	19890	14
607	20231030	105000	144382780	19890	19890	19890	19890	1
608	20231030	104900	144362890	19890	19930	19930	19890	7
609	20231030	104800	144223460	19940	19930	19940	19930	20
610	20231030	104700	143824850	19950	19950	19950	19950	0
611	20231030	104600	143824850	19950	19950	19950	19950	1
612	20231030	104500	143804900	19950	19950	19950	19950	1
613	20231030	104400	143784950	19880	19880	19880	19880	0
614	20231030	104300	143784950	19880	19880	19880	19880	1
615	20231030	104200	143765070	19880	19970	19970	19880	4
616	20231030	104100	143685370	19970	19970	19970	19970	0
617	20231030	104000	143685370	19970	19970	19970	19970	2
618	20231030	103900	143645430	19970	19970	19970	19970	0
619	20231030	103800	143645430	19970	19940	19970	19940	181
620	20231030	103700	140033830	19950	19940	19950	19940	194
621	20231030	103600	136165370	19940	19940	19940	19940	40
622	20231030	103500	135367770	19940	19940	19940	19930	34
623	20231030	103400	134689910	19930	19880	19930	19870	27
624	20231030	103300	134152390	19890	19860	19890	19860	118
625	20231030	103200	131806530	19850	19850	19850	19850	30
626	20231030	103100	131211030	19840	19840	19840	19840	0
627	20231030	103000	131211030	19840	19840	19840	19830	25
628	20231030	102900	130715080	19840	19840	19840	19840	0
629	20231030	102800	130715080	19840	19830	19840	19830	32
630	20231030	102700	130080510	19850	19850	19850	19850	0
631	20231030	102600	130080510	19850	19850	19850	19850	1
632	20231030	102500	130060660	19820	19820	19820	19820	3
633	20231030	102400	130001200	19820	19820	19820	19820	0
634	20231030	102300	130001200	19820	19820	19820	19820	0
635	20231030	102200	130001200	19820	19820	19820	19820	39
636	20231030	102100	129228220	19820	19820	19820	19820	12
637	20231030	102000	128990380	19820	19820	19820	19820	9
638	20231030	101900	128812000	19820	19820	19820	19820	10
639	20231030	101800	128613800	19820	19820	19820	19820	1
640	20231030	101700	128593980	19820	19820	19820	19820	0
641	20231030	101600	128593980	19820	19810	19820	19810	17
642	20231030	101500	128257170	19860	19860	19860	19860	0
643	20231030	101400	128257170	19860	19860	19860	19860	0
644	20231030	101300	128257170	19860	19860	19860	19860	6
645	20231030	101200	128138010	19860	19860	19860	19860	15
646	20231030	101100	127840110	19800	19800	19800	19800	0
647	20231030	101000	127840110	19800	19800	19800	19800	0
648	20231030	100900	127840110	19800	19800	19800	19800	0
649	20231030	100800	127840110	19800	19800	19800	19800	0
650	20231030	100700	127840110	19800	19880	19880	19740	54
651	20231030	100600	126770010	19880	19880	19880	19880	0
652	20231030	100500	126770010	19880	19880	19880	19880	1
653	20231030	100400	126750130	19740	19740	19740	19740	35
654	20231030	100300	126059230	19730	19730	19730	19730	10
655	20231030	100200	125861930	19870	19870	19870	19870	0
656	20231030	100100	125861930	19870	19710	19870	19710	41
657	20231030	100000	125053570	19720	19890	19890	19720	21
658	20231030	095900	124638770	19890	19890	19890	19890	1
659	20231030	095800	124618880	19890	19890	19890	19890	0
660	20231030	095700	124618880	19890	19880	19890	19880	18
661	20231030	095600	124261020	19880	19880	19880	19880	301
662	20231030	095500	118277140	19890	19890	19890	19890	17
663	20231030	095400	117939010	19680	19700	19700	19680	33
664	20231030	095300	117289150	19800	19800	19800	19800	29
665	20231030	095200	116714950	19790	19790	19790	19790	500
666	20231030	095100	106819950	19790	19790	19790	19790	1
667	20231030	095000	106800160	19780	19790	19790	19780	4
668	20231030	094900	106721010	19790	19790	19790	19790	35
669	20231030	094800	106028360	19780	19780	19780	19760	44
670	20231030	094700	105158380	19660	19660	19660	19660	1
671	20231030	094600	105138720	19660	19670	19670	19660	92
672	20231030	094500	103329120	19670	19700	19700	19670	13
673	20231030	094400	103073090	19790	19790	19790	19790	1
674	20231030	094300	103053300	19790	19790	19790	19790	18
675	20231030	094200	102697080	19790	19790	19790	19700	20
676	20231030	094100	102302810	19790	19790	19790	19790	15
677	20231030	094000	102005960	19790	19700	19790	19700	25
678	20231030	093900	101512080	19700	19700	19700	19700	7
679	20231030	093800	101374180	19700	19730	19730	19700	10
680	20231030	093700	101176910	19730	19750	19750	19730	72
681	20231030	093600	99754930	19750	19750	19750	19750	2
682	20231030	093500	99715430	19700	19700	19700	19700	9
683	20231030	093400	99538130	19700	19700	19700	19700	0
684	20231030	093300	99538130	19700	19740	19750	19700	30
685	20231030	093200	98946300	19740	19740	19740	19660	9
686	20231030	093100	98768800	19660	19660	19660	19660	420
687	20231030	093000	90511600	19650	19660	19660	19650	34
688	20231030	092900	89843220	19650	19650	19650	19650	0
689	20231030	092800	89843220	19650	19650	19650	19650	167
690	20231030	092700	86561670	19650	19640	19650	19640	2
691	20231030	092600	86522380	19650	19640	19650	19640	60
692	20231030	092500	85343970	19640	19650	19650	19640	91
693	20231030	092400	83556690	19650	19650	19650	19650	50
694	20231030	092300	82574190	19670	19750	19800	19640	83
695	20231030	092200	80940360	19650	19680	19700	19650	1132
696	20231030	092100	58646160	19640	19640	19640	19640	0
697	20231030	092000	58646160	19640	19640	19640	19640	8
698	20231030	091900	58489040	19640	19630	19640	19630	45
699	20231030	091800	57605430	19620	19620	19620	19620	0
700	20231030	091700	57605430	19620	19610	19670	19610	19
701	20231030	091600	57232040	19610	19610	19610	19610	62
702	20231030	091500	56016220	19610	19610	19620	19600	116
703	20231030	091400	53742100	19610	19600	19610	19600	54
704	20231030	091300	52683520	19600	19600	19600	19600	3
705	20231030	091200	52624720	19600	19600	19600	19600	2
706	20231030	091100	52585520	19610	19630	19630	19610	142
707	20231030	091000	49799950	19630	19630	19630	19620	46
708	20231030	090900	48897070	19620	19690	19690	19620	210
709	20231030	090800	44773370	19700	19640	19700	19630	125
710	20231030	090700	42312810	19690	19690	19690	19690	8
711	20231030	090600	42155290	19690	19690	19690	19690	72
712	20231030	090500	40737610	19640	19640	19640	19640	4
713	20231030	090400	40659050	19630	19630	19630	19630	34
714	20231030	090300	39991630	19610	19610	19610	19610	0
715	20231030	090200	39991630	19610	19660	19690	19610	298
716	20231030	090100	34132140	19520	19480	19630	19480	203
717	20231030	090000	30155190	19690	19440	19690	19440	1551