KissMeData/307750/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210300	826906080	5830	5830	5830	5830	5424
3	20231030	210200	826906080	5830	5830	5830	5830	0
4	20231030	210100	826906080	5830	5830	5830	5830	0
5	20231030	210000	826906080	5830	5830	5830	5830	0
6	20231030	205900	826906080	5830	5830	5830	5830	0
7	20231030	205800	826906080	5830	5830	5830	5830	0
8	20231030	205700	826906080	5830	5830	5830	5830	0
9	20231030	205600	826906080	5830	5830	5830	5830	0
10	20231030	205500	826906080	5830	5830	5830	5830	0
11	20231030	205400	826906080	5830	5830	5830	5830	0
12	20231030	205300	826906080	5830	5830	5830	5830	0
13	20231030	205200	826906080	5830	5830	5830	5830	0
14	20231030	205100	826906080	5830	5830	5830	5830	0
15	20231030	205000	826906080	5830	5830	5830	5830	0
16	20231030	204900	826906080	5830	5830	5830	5830	0
17	20231030	204800	826906080	5830	5830	5830	5830	0
18	20231030	204700	826906080	5830	5830	5830	5830	0
19	20231030	204600	826906080	5830	5830	5830	5830	0
20	20231030	204500	826906080	5830	5830	5830	5830	0
21	20231030	204400	826906080	5830	5830	5830	5830	0
22	20231030	204300	826906080	5830	5830	5830	5830	0
23	20231030	204200	826906080	5830	5830	5830	5830	0
24	20231030	204100	826906080	5830	5830	5830	5830	0
25	20231030	204000	826906080	5830	5830	5830	5830	0
26	20231030	203900	826906080	5830	5830	5830	5830	0
27	20231030	203800	826906080	5830	5830	5830	5830	0
28	20231030	203700	826906080	5830	5830	5830	5830	0
29	20231030	203600	826906080	5830	5830	5830	5830	0
30	20231030	203500	826906080	5830	5830	5830	5830	0
31	20231030	203400	826906080	5830	5830	5830	5830	0
32	20231030	203300	826906080	5830	5830	5830	5830	5424
33	20231030	203200	826906080	5830	5830	5830	5830	0
34	20231030	203100	826906080	5830	5830	5830	5830	0
35	20231030	203000	826906080	5830	5830	5830	5830	0
36	20231030	202900	826906080	5830	5830	5830	5830	0
37	20231030	202800	826906080	5830	5830	5830	5830	0
38	20231030	202700	826906080	5830	5830	5830	5830	0
39	20231030	202600	826906080	5830	5830	5830	5830	0
40	20231030	202500	826906080	5830	5830	5830	5830	0
41	20231030	202400	826906080	5830	5830	5830	5830	0
42	20231030	202300	826906080	5830	5830	5830	5830	0
43	20231030	202200	826906080	5830	5830	5830	5830	0
44	20231030	202100	826906080	5830	5830	5830	5830	0
45	20231030	202000	826906080	5830	5830	5830	5830	0
46	20231030	201900	826906080	5830	5830	5830	5830	0
47	20231030	201800	826906080	5830	5830	5830	5830	0
48	20231030	201700	826906080	5830	5830	5830	5830	0
49	20231030	201600	826906080	5830	5830	5830	5830	0
50	20231030	201500	826906080	5830	5830	5830	5830	0
51	20231030	201400	826906080	5830	5830	5830	5830	0
52	20231030	201300	826906080	5830	5830	5830	5830	0
53	20231030	201200	826906080	5830	5830	5830	5830	0
54	20231030	201100	826906080	5830	5830	5830	5830	0
55	20231030	201000	826906080	5830	5830	5830	5830	0
56	20231030	200900	826906080	5830	5830	5830	5830	0
57	20231030	200800	826906080	5830	5830	5830	5830	0
58	20231030	200700	826906080	5830	5830	5830	5830	0
59	20231030	200600	826906080	5830	5830	5830	5830	0
60	20231030	200500	826906080	5830	5830	5830	5830	0
61	20231030	200400	826906080	5830	5830	5830	5830	0
62	20231030	200300	826906080	5830	5830	5830	5830	5424
63	20231030	200200	826906080	5830	5830	5830	5830	0
64	20231030	200100	826906080	5830	5830	5830	5830	0
65	20231030	200000	826906080	5830	5830	5830	5830	0
66	20231030	195900	826906080	5830	5830	5830	5830	0
67	20231030	195800	826906080	5830	5830	5830	5830	0
68	20231030	195700	826906080	5830	5830	5830	5830	0
69	20231030	195600	826906080	5830	5830	5830	5830	0
70	20231030	195500	826906080	5830	5830	5830	5830	0
71	20231030	195400	826906080	5830	5830	5830	5830	0
72	20231030	195300	826906080	5830	5830	5830	5830	0
73	20231030	195200	826906080	5830	5830	5830	5830	0
74	20231030	195100	826906080	5830	5830	5830	5830	0
75	20231030	195000	826906080	5830	5830	5830	5830	0
76	20231030	194900	826906080	5830	5830	5830	5830	0
77	20231030	194800	826906080	5830	5830	5830	5830	0
78	20231030	194700	826906080	5830	5830	5830	5830	0
79	20231030	194600	826906080	5830	5830	5830	5830	0
80	20231030	194500	826906080	5830	5830	5830	5830	0
81	20231030	194400	826906080	5830	5830	5830	5830	0
82	20231030	194300	826906080	5830	5830	5830	5830	0
83	20231030	194200	826906080	5830	5830	5830	5830	0
84	20231030	194100	826906080	5830	5830	5830	5830	0
85	20231030	194000	826906080	5830	5830	5830	5830	0
86	20231030	193900	826906080	5830	5830	5830	5830	0
87	20231030	193800	826906080	5830	5830	5830	5830	0
88	20231030	193700	826906080	5830	5830	5830	5830	0
89	20231030	193600	826906080	5830	5830	5830	5830	0
90	20231030	193500	826906080	5830	5830	5830	5830	0
91	20231030	193400	826906080	5830	5830	5830	5830	0
92	20231030	193300	826906080	5830	5830	5830	5830	5424
93	20231030	193200	826906080	5830	5830	5830	5830	0
94	20231030	193100	826906080	5830	5830	5830	5830	0
95	20231030	193000	826906080	5830	5830	5830	5830	0
96	20231030	192900	826906080	5830	5830	5830	5830	0
97	20231030	192800	826906080	5830	5830	5830	5830	0
98	20231030	192700	826906080	5830	5830	5830	5830	0
99	20231030	192600	826906080	5830	5830	5830	5830	0
100	20231030	192500	826906080	5830	5830	5830	5830	0
101	20231030	192400	826906080	5830	5830	5830	5830	0
102	20231030	192300	826906080	5830	5830	5830	5830	0
103	20231030	192200	826906080	5830	5830	5830	5830	0
104	20231030	192100	826906080	5830	5830	5830	5830	0
105	20231030	192000	826906080	5830	5830	5830	5830	0
106	20231030	191900	826906080	5830	5830	5830	5830	0
107	20231030	191800	826906080	5830	5830	5830	5830	0
108	20231030	191700	826906080	5830	5830	5830	5830	0
109	20231030	191600	826906080	5830	5830	5830	5830	0
110	20231030	191500	826906080	5830	5830	5830	5830	0
111	20231030	191400	826906080	5830	5830	5830	5830	0
112	20231030	191300	826906080	5830	5830	5830	5830	0
113	20231030	191200	826906080	5830	5830	5830	5830	0
114	20231030	191100	826906080	5830	5830	5830	5830	0
115	20231030	191000	826906080	5830	5830	5830	5830	0
116	20231030	190900	826906080	5830	5830	5830	5830	0
117	20231030	190800	826906080	5830	5830	5830	5830	0
118	20231030	190700	826906080	5830	5830	5830	5830	0
119	20231030	190600	826906080	5830	5830	5830	5830	0
120	20231030	190500	826906080	5830	5830	5830	5830	0
121	20231030	190400	826906080	5830	5830	5830	5830	0
122	20231030	190300	826906080	5830	5830	5830	5830	5424
123	20231030	190200	826906080	5830	5830	5830	5830	0
124	20231030	190100	826906080	5830	5830	5830	5830	0
125	20231030	190000	826906080	5830	5830	5830	5830	0
126	20231030	185900	826906080	5830	5830	5830	5830	0
127	20231030	185800	826906080	5830	5830	5830	5830	0
128	20231030	185700	826906080	5830	5830	5830	5830	0
129	20231030	185600	826906080	5830	5830	5830	5830	0
130	20231030	185500	826906080	5830	5830	5830	5830	0
131	20231030	185400	826906080	5830	5830	5830	5830	0
132	20231030	185300	826906080	5830	5830	5830	5830	0
133	20231030	185200	826906080	5830	5830	5830	5830	0
134	20231030	185100	826906080	5830	5830	5830	5830	0
135	20231030	185000	826906080	5830	5830	5830	5830	0
136	20231030	184900	826906080	5830	5830	5830	5830	0
137	20231030	184800	826906080	5830	5830	5830	5830	0
138	20231030	184700	826906080	5830	5830	5830	5830	0
139	20231030	184600	826906080	5830	5830	5830	5830	0
140	20231030	184500	826906080	5830	5830	5830	5830	0
141	20231030	184400	826906080	5830	5830	5830	5830	0
142	20231030	184300	826906080	5830	5830	5830	5830	0
143	20231030	184200	826906080	5830	5830	5830	5830	0
144	20231030	184100	826906080	5830	5830	5830	5830	0
145	20231030	184000	826906080	5830	5830	5830	5830	0
146	20231030	183900	826906080	5830	5830	5830	5830	0
147	20231030	183800	826906080	5830	5830	5830	5830	0
148	20231030	183700	826906080	5830	5830	5830	5830	0
149	20231030	183600	826906080	5830	5830	5830	5830	0
150	20231030	183500	826906080	5830	5830	5830	5830	0
151	20231030	183400	826906080	5830	5830	5830	5830	0
152	20231030	183300	826906080	5830	5830	5830	5830	5424
153	20231030	183200	826906080	5830	5830	5830	5830	0
154	20231030	183100	826906080	5830	5830	5830	5830	0
155	20231030	183000	826906080	5830	5830	5830	5830	0
156	20231030	182900	826906080	5830	5830	5830	5830	0
157	20231030	182800	826906080	5830	5830	5830	5830	0
158	20231030	182700	826906080	5830	5830	5830	5830	0
159	20231030	182600	826906080	5830	5830	5830	5830	0
160	20231030	182500	826906080	5830	5830	5830	5830	0
161	20231030	182400	826906080	5830	5830	5830	5830	0
162	20231030	182300	826906080	5830	5830	5830	5830	0
163	20231030	182200	826906080	5830	5830	5830	5830	0
164	20231030	182100	826906080	5830	5830	5830	5830	0
165	20231030	182000	826906080	5830	5830	5830	5830	0
166	20231030	181900	826906080	5830	5830	5830	5830	0
167	20231030	181800	826906080	5830	5830	5830	5830	0
168	20231030	181700	826906080	5830	5830	5830	5830	0
169	20231030	181600	826906080	5830	5830	5830	5830	0
170	20231030	181500	826906080	5830	5830	5830	5830	0
171	20231030	181400	826906080	5830	5830	5830	5830	0
172	20231030	181300	826906080	5830	5830	5830	5830	0
173	20231030	181200	826906080	5830	5830	5830	5830	0
174	20231030	181100	826906080	5830	5830	5830	5830	0
175	20231030	181000	826906080	5830	5830	5830	5830	0
176	20231030	180900	826906080	5830	5830	5830	5830	0
177	20231030	180800	826906080	5830	5830	5830	5830	0
178	20231030	180700	826906080	5830	5830	5830	5830	0
179	20231030	180600	826906080	5830	5830	5830	5830	0
180	20231030	180500	826906080	5830	5830	5830	5830	0
181	20231030	180400	826906080	5830	5830	5830	5830	0
182	20231030	180300	826906080	5830	5830	5830	5830	5424
183	20231030	180200	826906080	5830	5830	5830	5830	0
184	20231030	180100	826906080	5830	5830	5830	5830	0
185	20231030	180000	826906080	5830	5830	5830	5830	0
186	20231030	175900	826906080	5830	5830	5830	5830	0
187	20231030	175800	826906080	5830	5830	5830	5830	0
188	20231030	175700	826906080	5830	5830	5830	5830	0
189	20231030	175600	826906080	5830	5830	5830	5830	0
190	20231030	175500	826906080	5830	5830	5830	5830	0
191	20231030	175400	826906080	5830	5830	5830	5830	0
192	20231030	175300	826906080	5830	5830	5830	5830	0
193	20231030	175200	826906080	5830	5830	5830	5830	0
194	20231030	175100	826906080	5830	5830	5830	5830	0
195	20231030	175000	826906080	5830	5830	5830	5830	0
196	20231030	174900	826906080	5830	5830	5830	5830	0
197	20231030	174800	826906080	5830	5830	5830	5830	0
198	20231030	174700	826906080	5830	5830	5830	5830	0
199	20231030	174600	826906080	5830	5830	5830	5830	0
200	20231030	174500	826906080	5830	5830	5830	5830	0
201	20231030	174400	826906080	5830	5830	5830	5830	0
202	20231030	174300	826906080	5830	5830	5830	5830	0
203	20231030	174200	826906080	5830	5830	5830	5830	0
204	20231030	174100	826906080	5830	5830	5830	5830	0
205	20231030	174000	826906080	5830	5830	5830	5830	0
206	20231030	173900	826906080	5830	5830	5830	5830	0
207	20231030	173800	826906080	5830	5830	5830	5830	0
208	20231030	173700	826906080	5830	5830	5830	5830	0
209	20231030	173600	826906080	5830	5830	5830	5830	0
210	20231030	173500	826906080	5830	5830	5830	5830	0
211	20231030	173400	826906080	5830	5830	5830	5830	0
212	20231030	173300	826906080	5830	5830	5830	5830	5424
213	20231030	173200	826906080	5830	5830	5830	5830	0
214	20231030	173100	826906080	5830	5830	5830	5830	0
215	20231030	173000	826906080	5830	5830	5830	5830	0
216	20231030	172900	826906080	5830	5830	5830	5830	0
217	20231030	172800	826906080	5830	5830	5830	5830	0
218	20231030	172700	826906080	5830	5830	5830	5830	0
219	20231030	172600	826906080	5830	5830	5830	5830	0
220	20231030	172500	826906080	5830	5830	5830	5830	0
221	20231030	172400	826906080	5830	5830	5830	5830	0
222	20231030	172300	826906080	5830	5830	5830	5830	0
223	20231030	172200	826906080	5830	5830	5830	5830	0
224	20231030	172100	826906080	5830	5830	5830	5830	0
225	20231030	172000	826906080	5830	5830	5830	5830	0
226	20231030	171900	826906080	5830	5830	5830	5830	0
227	20231030	171800	826906080	5830	5830	5830	5830	0
228	20231030	171700	826906080	5830	5830	5830	5830	0
229	20231030	171600	826906080	5830	5830	5830	5830	0
230	20231030	171500	826906080	5830	5830	5830	5830	0
231	20231030	171400	826906080	5830	5830	5830	5830	0
232	20231030	171300	826906080	5830	5830	5830	5830	0
233	20231030	171200	826906080	5830	5830	5830	5830	0
234	20231030	171100	826906080	5830	5830	5830	5830	0
235	20231030	171000	826906080	5830	5830	5830	5830	0
236	20231030	170900	826906080	5830	5830	5830	5830	0
237	20231030	170800	826906080	5830	5830	5830	5830	0
238	20231030	170700	826906080	5830	5830	5830	5830	0
239	20231030	170600	826906080	5830	5830	5830	5830	0
240	20231030	170500	826906080	5830	5830	5830	5830	0
241	20231030	170400	826906080	5830	5830	5830	5830	0
242	20231030	170300	826906080	5830	5830	5830	5830	5424
243	20231030	170200	826906080	5830	5830	5830	5830	0
244	20231030	170100	826906080	5830	5830	5830	5830	0
245	20231030	170000	826906080	5830	5830	5830	5830	0
246	20231030	165900	826906080	5830	5830	5830	5830	0
247	20231030	165800	826906080	5830	5830	5830	5830	0
248	20231030	165700	826906080	5830	5830	5830	5830	0
249	20231030	165600	826906080	5830	5830	5830	5830	0
250	20231030	165500	826906080	5830	5830	5830	5830	0
251	20231030	165400	826906080	5830	5830	5830	5830	0
252	20231030	165300	826906080	5830	5830	5830	5830	0
253	20231030	165200	826906080	5830	5830	5830	5830	0
254	20231030	165100	826906080	5830	5830	5830	5830	0
255	20231030	165000	826906080	5830	5830	5830	5830	0
256	20231030	164900	826906080	5830	5830	5830	5830	0
257	20231030	164800	826906080	5830	5830	5830	5830	0
258	20231030	164700	826906080	5830	5830	5830	5830	0
259	20231030	164600	826906080	5830	5830	5830	5830	0
260	20231030	164500	826906080	5830	5830	5830	5830	0
261	20231030	164400	826906080	5830	5830	5830	5830	0
262	20231030	164300	826906080	5830	5830	5830	5830	0
263	20231030	164200	826906080	5830	5830	5830	5830	0
264	20231030	164100	826906080	5830	5830	5830	5830	0
265	20231030	164000	826906080	5830	5830	5830	5830	0
266	20231030	163900	826906080	5830	5830	5830	5830	0
267	20231030	163800	826906080	5830	5830	5830	5830	0
268	20231030	163700	826906080	5830	5830	5830	5830	0
269	20231030	163600	826906080	5830	5830	5830	5830	0
270	20231030	163500	826906080	5830	5830	5830	5830	0
271	20231030	163400	826906080	5830	5830	5830	5830	0
272	20231030	163300	826906080	5830	5830	5830	5830	5424
273	20231030	163200	826906080	5830	5830	5830	5830	0
274	20231030	163100	826906080	5830	5830	5830	5830	0
275	20231030	163000	826906080	5830	5830	5830	5830	0
276	20231030	162900	826906080	5830	5830	5830	5830	0
277	20231030	162800	826906080	5830	5830	5830	5830	0
278	20231030	162700	826906080	5830	5830	5830	5830	0
279	20231030	162600	826906080	5830	5830	5830	5830	0
280	20231030	162500	826906080	5830	5830	5830	5830	0
281	20231030	162400	826906080	5830	5830	5830	5830	0
282	20231030	162300	826906080	5830	5830	5830	5830	0
283	20231030	162200	826906080	5830	5830	5830	5830	0
284	20231030	162100	826906080	5830	5830	5830	5830	0
285	20231030	162000	826906080	5830	5830	5830	5830	0
286	20231030	161900	826906080	5830	5830	5830	5830	0
287	20231030	161800	826906080	5830	5830	5830	5830	0
288	20231030	161700	826906080	5830	5830	5830	5830	0
289	20231030	161600	826906080	5830	5830	5830	5830	0
290	20231030	161500	826906080	5830	5830	5830	5830	0
291	20231030	161400	826906080	5830	5830	5830	5830	0
292	20231030	161300	826906080	5830	5830	5830	5830	0
293	20231030	161200	826906080	5830	5830	5830	5830	0
294	20231030	161100	826906080	5830	5830	5830	5830	0
295	20231030	161000	826906080	5830	5830	5830	5830	0
296	20231030	160900	826906080	5830	5830	5830	5830	0
297	20231030	160800	826906080	5830	5830	5830	5830	0
298	20231030	160700	826906080	5830	5830	5830	5830	0
299	20231030	160600	826906080	5830	5830	5830	5830	0
300	20231030	160500	826906080	5830	5830	5830	5830	0
301	20231030	160400	826906080	5830	5830	5830	5830	0
302	20231030	160300	826906080	5830	5830	5830	5830	5424
303	20231030	160200	826906080	5830	5830	5830	5830	0
304	20231030	160100	826906080	5830	5830	5830	5830	0
305	20231030	160000	826906080	5830	5830	5830	5830	0
306	20231030	155900	826906080	5830	5830	5830	5830	0
307	20231030	155800	826906080	5830	5830	5830	5830	0
308	20231030	155700	826906080	5830	5830	5830	5830	0
309	20231030	155600	826906080	5830	5830	5830	5830	0
310	20231030	155500	826906080	5830	5830	5830	5830	0
311	20231030	155400	826906080	5830	5830	5830	5830	0
312	20231030	155300	826906080	5830	5830	5830	5830	0
313	20231030	155200	826906080	5830	5830	5830	5830	0
314	20231030	155100	826906080	5830	5830	5830	5830	0
315	20231030	155000	826906080	5830	5830	5830	5830	0
316	20231030	154900	826906080	5830	5830	5830	5830	0
317	20231030	154800	826906080	5830	5830	5830	5830	0
318	20231030	154700	826906080	5830	5830	5830	5830	0
319	20231030	154600	826906080	5830	5830	5830	5830	0
320	20231030	154500	826906080	5830	5830	5830	5830	0
321	20231030	154400	826906080	5830	5830	5830	5830	0
322	20231030	154300	826906080	5830	5830	5830	5830	0
323	20231030	154200	826906080	5830	5830	5830	5830	0
324	20231030	154100	826906080	5830	5830	5830	5830	0
325	20231030	154000	826906080	5830	5830	5830	5830	0
326	20231030	153900	826906080	5830	5830	5830	5830	0
327	20231030	153800	826906080	5830	5830	5830	5830	0
328	20231030	153700	826906080	5830	5830	5830	5830	0
329	20231030	153600	826906080	5830	5830	5830	5830	0
330	20231030	153500	826906080	5830	5830	5830	5830	0
331	20231030	153400	826906080	5830	5830	5830	5830	0
332	20231030	153300	826906080	5830	5830	5830	5830	5424
333	20231030	153200	826906080	5830	5830	5830	5830	0
334	20231030	153100	826906080	5830	5830	5830	5830	0
335	20231030	153000	826906080	5830	5830	5830	5830	5424
336	20231030	152900	795284160	5830	5830	5830	5830	0
337	20231030	152800	795284160	5830	5830	5830	5830	0
338	20231030	152700	795284160	5830	5830	5830	5830	0
339	20231030	152600	795284160	5830	5830	5830	5830	0
340	20231030	152500	795284160	5830	5830	5830	5830	0
341	20231030	152400	795284160	5830	5830	5830	5830	0
342	20231030	152300	795284160	5830	5830	5830	5830	0
343	20231030	152200	795284160	5830	5830	5830	5830	0
344	20231030	152100	795284160	5830	5830	5830	5830	0
345	20231030	152000	795284160	5830	5830	5830	5830	0
346	20231030	151900	795284160	5830	5810	5830	5810	91
347	20231030	151800	794754490	5830	5820	5830	5810	289
348	20231030	151700	793072890	5830	5820	5830	5820	13
349	20231030	151600	792997150	5830	5830	5830	5830	132
350	20231030	151500	792227590	5840	5840	5840	5830	108
351	20231030	151400	791597630	5830	5840	5840	5830	16
352	20231030	151300	791504340	5830	5810	5840	5810	1406
353	20231030	151200	783319640	5820	5830	5830	5820	545
354	20231030	151100	780143370	5820	5830	5830	5820	258
355	20231030	151000	778640560	5820	5800	5820	5800	837
356	20231030	150900	773776220	5800	5820	5820	5800	63
357	20231030	150800	773409820	5790	5820	5820	5790	1451
358	20231030	150700	764998920	5820	5820	5820	5820	11
359	20231030	150600	764934900	5820	5820	5830	5820	464
360	20231030	150500	762234410	5820	5820	5820	5810	56
361	20231030	150400	761908500	5810	5810	5820	5810	30
362	20231030	150300	761733920	5820	5830	5830	5810	51
363	20231030	150200	761436810	5810	5830	5830	5810	252
364	20231030	150100	759971990	5810	5820	5830	5810	220
365	20231030	150000	758690090	5830	5820	5830	5820	155
366	20231030	145900	757787940	5830	5800	5830	5790	430
367	20231030	145800	755296520	5830	5800	5830	5790	2611
368	20231030	145700	740164560	5800	5800	5800	5800	1060
369	20231030	145600	734016560	5800	5810	5810	5800	1839
370	20231030	145500	723333100	5830	5830	5830	5830	0
371	20231030	145400	723333100	5830	5830	5830	5830	0
372	20231030	145300	723333100	5830	5830	5830	5830	1
373	20231030	145200	723327270	5810	5830	5830	5810	278
374	20231030	145100	721712070	5810	5810	5810	5810	0
375	20231030	145000	721712070	5810	5810	5810	5810	0
376	20231030	144900	721712070	5810	5810	5810	5810	0
377	20231030	144800	721712070	5810	5810	5810	5810	0
378	20231030	144700	721712070	5810	5810	5810	5810	0
379	20231030	144600	721712070	5810	5830	5830	5810	102
380	20231030	144500	721119360	5820	5820	5820	5820	0
381	20231030	144400	721119360	5820	5820	5820	5820	0
382	20231030	144300	721119360	5820	5820	5820	5820	520
383	20231030	144200	718092960	5830	5830	5830	5830	0
384	20231030	144100	718092960	5830	5830	5830	5830	28
385	20231030	144000	717929720	5850	5850	5850	5850	41
386	20231030	143900	717689870	5850	5820	5850	5820	60
387	20231030	143800	717339870	5830	5830	5830	5830	0
388	20231030	143700	717339870	5830	5830	5830	5830	0
389	20231030	143600	717339870	5830	5820	5830	5820	117
390	20231030	143500	716658720	5850	5850	5850	5850	0
391	20231030	143400	716658720	5850	5840	5850	5840	204
392	20231030	143300	715465890	5840	5840	5840	5840	0
393	20231030	143200	715465890	5840	5840	5840	5840	200
394	20231030	143100	714297890	5840	5830	5840	5830	266
395	20231030	143000	712744460	5830	5830	5830	5830	0
396	20231030	142900	712744460	5830	5840	5840	5830	23
397	20231030	142800	712610190	5820	5820	5820	5820	1
398	20231030	142700	712604370	5840	5830	5840	5830	83
399	20231030	142600	712120380	5830	5820	5830	5820	35
400	20231030	142500	711916610	5820	5820	5820	5820	1069
401	20231030	142400	705695030	5810	5810	5810	5810	0
402	20231030	142300	705695030	5810	5830	5830	5810	248
403	20231030	142200	704252980	5840	5820	5840	5820	642
404	20231030	142100	700514540	5820	5820	5820	5820	1
405	20231030	142000	700508720	5810	5810	5810	5810	0
406	20231030	141900	700508720	5810	5810	5810	5810	0
407	20231030	141800	700508720	5810	5820	5820	5810	611
408	20231030	141700	696958180	5820	5830	5830	5820	651
409	20231030	141600	693169220	5810	5820	5820	5810	1251
410	20231030	141500	685898770	5820	5820	5820	5820	0
411	20231030	141400	685898770	5820	5820	5820	5820	211
412	20231030	141300	684670750	5850	5850	5850	5850	0
413	20231030	141200	684670750	5850	5820	5850	5820	393
414	20231030	141100	682380100	5840	5840	5840	5840	100
415	20231030	141000	681796100	5850	5820	5850	5820	76
416	20231030	140900	681353000	5820	5820	5820	5810	465
417	20231030	140800	678646800	5820	5820	5820	5820	1
418	20231030	140700	678640980	5830	5830	5830	5830	0
419	20231030	140600	678640980	5830	5830	5830	5810	1081
420	20231030	140500	672349300	5840	5840	5840	5840	0
421	20231030	140400	672349300	5840	5840	5840	5840	60
422	20231030	140300	671998900	5840	5840	5840	5840	0
423	20231030	140200	671998900	5840	5840	5840	5840	9
424	20231030	140100	671946340	5850	5850	5850	5850	0
425	20231030	140000	671946340	5850	5850	5850	5850	1
426	20231030	135900	671940490	5830	5830	5830	5830	0
427	20231030	135800	671940490	5830	5830	5830	5830	10
428	20231030	135700	671882190	5830	5830	5830	5830	0
429	20231030	135600	671882190	5830	5830	5830	5830	0
430	20231030	135500	671882190	5830	5860	5860	5830	31
431	20231030	135400	671701430	5850	5850	5850	5850	100
432	20231030	135300	671116430	5850	5850	5850	5850	0
433	20231030	135200	671116430	5850	5850	5850	5850	0
434	20231030	135100	671116430	5850	5830	5850	5830	188
435	20231030	135000	670020370	5860	5860	5860	5860	0
436	20231030	134900	670020370	5860	5840	5860	5840	1114
437	20231030	134800	663499430	5830	5830	5830	5830	1
438	20231030	134700	663493600	5830	5830	5830	5830	99
439	20231030	134600	662916430	5830	5830	5830	5830	11
440	20231030	134500	662852300	5840	5840	5840	5840	0
441	20231030	134400	662852300	5840	5840	5840	5840	0
442	20231030	134300	662852300	5840	5840	5840	5840	17
443	20231030	134200	662753020	5830	5830	5850	5830	501
444	20231030	134100	659832170	5830	5840	5840	5830	1801
445	20231030	134000	649315910	5840	5820	5840	5820	679
446	20231030	133900	645364110	5820	5830	5830	5820	2000
447	20231030	133800	633722650	5830	5830	5830	5830	16
448	20231030	133700	633629370	5840	5840	5840	5840	0
449	20231030	133600	633629370	5840	5830	5840	5830	19
450	20231030	133500	633518530	5840	5830	5840	5830	1161
451	20231030	133400	626739890	5840	5840	5840	5840	1
452	20231030	133300	626734050	5830	5830	5830	5830	9
453	20231030	133200	626681580	5840	5840	5840	5840	1
454	20231030	133100	626675740	5830	5830	5830	5830	30
455	20231030	133000	626500840	5830	5830	5830	5830	700
456	20231030	132900	622419840	5840	5840	5840	5840	53
457	20231030	132800	622110320	5840	5840	5840	5840	397
458	20231030	132700	619791840	5840	5840	5840	5840	0
459	20231030	132600	619791840	5840	5840	5840	5840	100
460	20231030	132500	619207840	5850	5850	5850	5850	0
461	20231030	132400	619207840	5850	5850	5850	5850	1
462	20231030	132300	619201990	5840	5850	5850	5840	117
463	20231030	132200	618518610	5850	5850	5850	5850	100
464	20231030	132100	617933610	5860	5860	5860	5860	12
465	20231030	132000	617863290	5870	5870	5870	5870	0
466	20231030	131900	617863290	5870	5870	5870	5870	164
467	20231030	131800	616900610	5870	5870	5870	5870	0
468	20231030	131700	616900610	5870	5870	5870	5870	0
469	20231030	131600	616900610	5870	5870	5870	5870	0
470	20231030	131500	616900610	5870	5870	5870	5870	1
471	20231030	131400	616894740	5860	5860	5860	5860	21
472	20231030	131300	616771680	5870	5870	5870	5870	1
473	20231030	131200	616765810	5860	5860	5860	5860	10
474	20231030	131100	616707210	5860	5860	5860	5860	100
475	20231030	131000	616121210	5870	5870	5870	5870	0
476	20231030	130900	616121210	5870	5860	5870	5860	2
477	20231030	130800	616109480	5860	5860	5860	5860	508
478	20231030	130700	613132600	5860	5860	5860	5860	87
479	20231030	130600	612622780	5860	5860	5860	5860	0
480	20231030	130500	612622780	5860	5860	5860	5860	0
481	20231030	130400	612622780	5860	5860	5860	5860	0
482	20231030	130300	612622780	5860	5840	5860	5840	501
483	20231030	130200	609696920	5860	5850	5860	5840	13
484	20231030	130100	609620970	5840	5840	5840	5840	336
485	20231030	130000	607658730	5830	5830	5830	5830	0
486	20231030	125900	607658730	5830	5850	5850	5830	8
487	20231030	125800	607612030	5850	5830	5850	5830	726
488	20231030	125700	603379430	5830	5830	5830	5830	0
489	20231030	125600	603379430	5830	5830	5830	5830	22
490	20231030	125500	603251170	5840	5850	5850	5840	2
491	20231030	125400	603239480	5860	5860	5860	5860	0
492	20231030	125300	603239480	5860	5860	5860	5860	0
493	20231030	125200	603239480	5860	5860	5860	5860	2
494	20231030	125100	603227760	5860	5860	5860	5860	0
495	20231030	125000	603227760	5860	5860	5860	5860	0
496	20231030	124900	603227760	5860	5860	5860	5860	0
497	20231030	124800	603227760	5860	5860	5860	5860	0
498	20231030	124700	603227760	5860	5850	5860	5820	1053
499	20231030	124600	597087360	5820	5820	5820	5820	500
500	20231030	124500	594177360	5850	5830	5850	5830	634
501	20231030	124400	590477140	5830	5840	5840	5830	2105
502	20231030	124300	578204950	5850	5850	5850	5850	0
503	20231030	124200	578204950	5850	5850	5850	5850	0
504	20231030	124100	578204950	5850	5850	5850	5850	1
505	20231030	124000	578199100	5840	5840	5840	5840	997
506	20231030	123900	572376620	5840	5840	5840	5840	100
507	20231030	123800	571792620	5850	5850	5850	5850	57
508	20231030	123700	571459170	5860	5850	5860	5850	839
509	20231030	123600	566551010	5860	5860	5860	5860	1
510	20231030	123500	566545150	5850	5850	5850	5850	426
511	20231030	123400	564053050	5850	5850	5850	5850	1
512	20231030	123300	564047200	5850	5850	5850	5850	0
513	20231030	123200	564047200	5850	5850	5850	5850	0
514	20231030	123100	564047200	5850	5840	5850	5830	1948
515	20231030	123000	552678810	5830	5840	5840	5830	4
516	20231030	122900	552655480	5830	5830	5830	5830	2
517	20231030	122800	552643820	5850	5850	5850	5850	0
518	20231030	122700	552643820	5850	5850	5850	5850	0
519	20231030	122600	552643820	5850	5830	5850	5830	2
520	20231030	122500	552632140	5830	5830	5830	5830	339
521	20231030	122400	550655770	5830	5830	5830	5830	26
522	20231030	122300	550504190	5830	5830	5830	5830	5
523	20231030	122200	550475040	5850	5850	5850	5850	0
524	20231030	122100	550475040	5850	5840	5850	5840	100
525	20231030	122000	549890800	5840	5840	5840	5840	0
526	20231030	121900	549890800	5840	5840	5840	5840	3
527	20231030	121800	549873280	5840	5840	5840	5840	10
528	20231030	121700	549814880	5840	5830	5840	5830	8
529	20231030	121600	549768230	5830	5830	5830	5830	44
530	20231030	121500	549511710	5830	5840	5840	5830	20
531	20231030	121400	549395010	5850	5850	5850	5850	0
532	20231030	121300	549395010	5850	5850	5850	5850	0
533	20231030	121200	549395010	5850	5850	5850	5850	0
534	20231030	121100	549395010	5850	5850	5850	5850	1
535	20231030	121000	549389160	5850	5850	5850	5850	0
536	20231030	120900	549389160	5850	5830	5850	5830	22
537	20231030	120800	549260880	5830	5830	5830	5830	1
538	20231030	120700	549255050	5860	5860	5860	5860	200
539	20231030	120600	548083050	5860	5860	5860	5860	0
540	20231030	120500	548083050	5860	5820	5860	5820	2
541	20231030	120400	548071370	5820	5820	5820	5820	0
542	20231030	120300	548071370	5820	5820	5820	5820	21
543	20231030	120200	547949150	5820	5860	5860	5820	1159
544	20231030	120100	541194930	5850	5850	5850	5850	200
545	20231030	120000	540024930	5870	5870	5870	5870	100
546	20231030	115900	539437930	5870	5870	5870	5870	201
547	20231030	115800	538258060	5860	5860	5860	5860	183
548	20231030	115700	537185680	5880	5860	5880	5860	40
549	20231030	115600	536951260	5860	5850	5860	5850	1312
550	20231030	115500	529276050	5820	5820	5820	5820	1
551	20231030	115400	529270230	5850	5850	5850	5850	0
552	20231030	115300	529270230	5850	5850	5850	5850	0
553	20231030	115200	529270230	5850	5850	5850	5850	1
554	20231030	115100	529264380	5830	5840	5840	5830	562
555	20231030	115000	525984340	5850	5850	5850	5850	0
556	20231030	114900	525984340	5850	5850	5850	5850	0
557	20231030	114800	525984340	5850	5850	5850	5850	0
558	20231030	114700	525984340	5850	5850	5850	5850	70
559	20231030	114600	525574840	5860	5850	5860	5850	3
560	20231030	114500	525557280	5860	5860	5860	5860	0
561	20231030	114400	525557280	5860	5860	5860	5860	0
562	20231030	114300	525557280	5860	5860	5860	5860	20
563	20231030	114200	525440080	5860	5860	5860	5860	206
564	20231030	114100	524232920	5860	5860	5860	5860	0
565	20231030	114000	524232920	5860	5860	5860	5860	4
566	20231030	113900	524209480	5850	5850	5850	5850	2
567	20231030	113800	524197780	5860	5860	5860	5860	30
568	20231030	113700	524021980	5860	5860	5870	5850	655
569	20231030	113600	520183680	5870	5870	5870	5860	23
570	20231030	113500	520048880	5860	5860	5860	5860	3
571	20231030	113400	520031300	5870	5860	5870	5860	201
572	20231030	113300	518853430	5870	5870	5870	5870	0
573	20231030	113200	518853430	5870	5870	5870	5870	0
574	20231030	113100	518853430	5870	5870	5870	5870	283
575	20231030	113000	517192220	5860	5850	5860	5850	611
576	20231030	112900	513612170	5850	5850	5850	5850	0
577	20231030	112800	513612170	5850	5850	5850	5830	829
578	20231030	112700	508771210	5870	5870	5870	5870	0
579	20231030	112600	508771210	5870	5870	5870	5870	0
580	20231030	112500	508771210	5870	5870	5870	5870	1
581	20231030	112400	508765340	5850	5850	5850	5850	53
582	20231030	112300	508455290	5870	5860	5870	5850	41
583	20231030	112200	508215400	5880	5880	5880	5880	0
584	20231030	112100	508215400	5880	5870	5880	5870	101
585	20231030	112000	507622520	5870	5880	5880	5870	423
586	20231030	111900	505139500	5870	5860	5870	5860	723
587	20231030	111800	500896060	5860	5860	5860	5860	1
588	20231030	111700	500890200	5850	5850	5850	5850	50
589	20231030	111600	500597700	5850	5860	5860	5850	64
590	20231030	111500	500223280	5850	5860	5860	5850	989
591	20231030	111400	494430130	5860	5850	5860	5850	127
592	20231030	111300	493686180	5860	5860	5860	5860	0
593	20231030	111200	493686180	5860	5860	5860	5860	5
594	20231030	111100	493656880	5860	5860	5860	5860	0
595	20231030	111000	493656880	5860	5860	5860	5860	1
596	20231030	110900	493651020	5850	5850	5850	5850	100
597	20231030	110800	493066020	5860	5850	5860	5850	51
598	20231030	110700	492767660	5860	5860	5860	5860	9
599	20231030	110600	492714920	5860	5870	5870	5860	5
600	20231030	110500	492685610	5870	5870	5870	5870	738
601	20231030	110400	488353550	5870	5870	5870	5870	1
602	20231030	110300	488347680	5870	5850	5870	5850	510
603	20231030	110200	485359170	5850	5850	5850	5850	1
604	20231030	110100	485353320	5860	5860	5860	5860	0
605	20231030	110000	485353320	5860	5850	5860	5840	256
606	20231030	105900	483854810	5860	5860	5860	5850	166
607	20231030	105800	482883380	5860	5860	5860	5860	0
608	20231030	105700	482883380	5860	5860	5860	5860	0
609	20231030	105600	482883380	5860	5860	5860	5860	16
610	20231030	105500	482789620	5860	5850	5860	5850	2
611	20231030	105400	482777910	5850	5840	5850	5840	681
612	20231030	105300	478794520	5850	5850	5850	5850	0
613	20231030	105200	478794520	5850	5850	5850	5850	110
614	20231030	105100	478151020	5850	5840	5850	5840	329
615	20231030	105000	476229160	5840	5840	5840	5840	126
616	20231030	104900	475493320	5850	5850	5850	5850	10
617	20231030	104800	475434820	5850	5850	5850	5840	8
618	20231030	104700	475388030	5860	5860	5860	5860	5
619	20231030	104600	475358730	5860	5850	5860	5850	541
620	20231030	104500	472190810	5850	5850	5850	5850	10
621	20231030	104400	472132310	5850	5850	5850	5840	67
622	20231030	104300	471740900	5850	5840	5850	5840	348
623	20231030	104200	469708570	5840	5840	5840	5840	52
624	20231030	104100	469404890	5840	5840	5840	5840	811
625	20231030	104000	464668650	5840	5830	5840	5830	187
626	20231030	103900	463578420	5830	5830	5830	5830	0
627	20231030	103800	463578420	5830	5830	5830	5830	300
628	20231030	103700	461829420	5830	5830	5830	5830	5
629	20231030	103600	461800270	5830	5820	5830	5820	17
630	20231030	103500	461701320	5820	5820	5820	5820	135
631	20231030	103400	460915620	5810	5810	5810	5810	40
632	20231030	103300	460683220	5820	5820	5820	5820	86
633	20231030	103200	460182700	5820	5820	5820	5820	124
634	20231030	103100	459461020	5790	5790	5790	5790	2
635	20231030	103000	459449440	5820	5820	5820	5820	0
636	20231030	102900	459449440	5820	5820	5820	5820	17
637	20231030	102800	459350500	5820	5820	5820	5790	424
638	20231030	102700	456887330	5830	5830	5830	5830	0
639	20231030	102600	456887330	5830	5830	5830	5830	650
640	20231030	102500	453097830	5820	5820	5830	5820	6
641	20231030	102400	453062900	5820	5820	5830	5800	240
642	20231030	102300	451665790	5820	5820	5820	5820	100
643	20231030	102200	451083790	5820	5800	5820	5800	309
644	20231030	102100	449289960	5800	5780	5800	5780	1260
645	20231030	102000	442003490	5790	5780	5790	5780	410
646	20231030	101900	439633670	5770	5780	5790	5770	1394
647	20231030	101800	431586340	5780	5790	5790	5780	345
648	20231030	101700	429590870	5800	5800	5800	5800	5
649	20231030	101600	429561870	5800	5800	5800	5800	2
650	20231030	101500	429550270	5800	5810	5810	5800	524
651	20231030	101400	426511060	5820	5820	5820	5820	0
652	20231030	101300	426511060	5820	5820	5820	5820	5
653	20231030	101200	426481960	5830	5830	5830	5830	0
654	20231030	101100	426481960	5830	5820	5830	5800	15
655	20231030	101000	426394630	5790	5810	5830	5790	228
656	20231030	100900	425068160	5820	5820	5830	5820	34
657	20231030	100800	424870160	5820	5820	5820	5820	33
658	20231030	100700	424678100	5820	5800	5830	5770	5355
659	20231030	100600	393730190	5800	5800	5800	5800	0
660	20231030	100500	393730190	5800	5800	5800	5800	526
661	20231030	100400	390679390	5800	5800	5800	5800	0
662	20231030	100300	390679390	5800	5820	5820	5800	104
663	20231030	100200	390076130	5810	5820	5820	5810	106
664	20231030	100100	389459230	5820	5820	5820	5820	606
665	20231030	100000	385932310	5810	5820	5820	5810	363
666	20231030	095900	383822960	5830	5810	5830	5810	110
667	20231030	095800	383182050	5810	5820	5820	5810	513
668	20231030	095700	380198980	5830	5830	5830	5830	0
669	20231030	095600	380198980	5830	5830	5830	5830	23
670	20231030	095500	380064890	5830	5830	5830	5830	20
671	20231030	095400	379948290	5830	5830	5830	5830	1
672	20231030	095300	379942460	5820	5810	5820	5810	207
673	20231030	095200	378737790	5810	5810	5810	5810	11
674	20231030	095100	378673880	5810	5810	5810	5810	101
675	20231030	095000	378087070	5810	5770	5810	5770	72
676	20231030	094900	377670580	5760	5770	5770	5760	256
677	20231030	094800	376193960	5760	5770	5770	5760	635
678	20231030	094700	372530690	5780	5770	5790	5770	497
679	20231030	094600	369662970	5770	5790	5790	5770	1926
680	20231030	094500	358531710	5800	5800	5800	5800	1
681	20231030	094400	358525910	5790	5790	5790	5790	39
682	20231030	094300	358300100	5790	5790	5790	5780	746
683	20231030	094200	353986710	5790	5790	5790	5790	904
684	20231030	094100	348752550	5800	5810	5810	5800	825
685	20231030	094000	343967540	5810	5810	5810	5810	61
686	20231030	093900	343613130	5810	5810	5810	5800	97
687	20231030	093800	343049760	5810	5810	5810	5810	195
688	20231030	093700	341916810	5820	5830	5840	5820	580
689	20231030	093600	338537410	5840	5840	5840	5830	224
690	20231030	093500	337230390	5830	5850	5850	5830	16
691	20231030	093400	337136940	5860	5850	5860	5850	527
692	20231030	093300	334048830	5860	5860	5860	5850	136
693	20231030	093200	333252030	5860	5860	5870	5860	172
694	20231030	093100	332244100	5860	5830	5860	5830	634
695	20231030	093000	328535150	5850	5810	5850	5790	945
696	20231030	092900	323051170	5820	5820	5820	5820	390
697	20231030	092800	320781370	5820	5820	5820	5820	430
698	20231030	092700	318278770	5830	5840	5840	5830	187
699	20231030	092600	317188230	5840	5850	5870	5840	1376
700	20231030	092500	309119830	5850	5870	5870	5850	181
701	20231030	092400	308058860	5870	5860	5880	5860	863
702	20231030	092300	302992370	5870	5870	5870	5870	100
703	20231030	092200	302405370	5870	5870	5870	5860	1830
704	20231030	092100	291668290	5870	5850	5870	5790	6527
705	20231030	092000	253638710	5850	5840	5850	5820	2450
706	20231030	091900	239314230	5840	5850	5860	5820	1469
707	20231030	091800	230736180	5840	5820	5840	5820	5387
708	20231030	091700	199296500	5810	5800	5810	5800	118
709	20231030	091600	198610940	5800	5810	5810	5790	85
710	20231030	091500	198117890	5820	5820	5820	5820	0
711	20231030	091400	198117890	5820	5800	5820	5790	294
712	20231030	091300	196413970	5780	5790	5800	5770	708
713	20231030	091200	192319870	5790	5770	5790	5760	458
714	20231030	091100	189677440	5780	5780	5780	5780	355
715	20231030	091000	187625540	5780	5750	5790	5750	1214
716	20231030	090900	180639700	5750	5770	5770	5750	2871
717	20231030	090800	164099300	5770	5780	5780	5770	1386
718	20231030	090700	156101280	5770	5770	5770	5770	0
719	20231030	090600	156101280	5770	5780	5780	5770	745
720	20231030	090500	151797520	5780	5790	5790	5780	556
721	20231030	090400	148580650	5830	5840	5840	5790	2801
722	20231030	090300	132330010	5840	5820	5840	5810	862
723	20231030	090200	127311710	5820	5850	5850	5820	1216
724	20231030	090100	120207590	5880	5780	5920	5760	6323
725	20231030	090000	83423880	5780	5750	5780	5750	14421