KissMeData/060590/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193900	1036094830	9800	9800	9800	9800	4038
3	20231030	193800	1036094830	9800	9800	9800	9800	0
4	20231030	193700	1036094830	9800	9800	9800	9800	0
5	20231030	193600	1036094830	9800	9800	9800	9800	0
6	20231030	193500	1036094830	9800	9800	9800	9800	0
7	20231030	193400	1036094830	9800	9800	9800	9800	0
8	20231030	193300	1036094830	9800	9800	9800	9800	0
9	20231030	193200	1036094830	9800	9800	9800	9800	0
10	20231030	193100	1036094830	9800	9800	9800	9800	0
11	20231030	193000	1036094830	9800	9800	9800	9800	0
12	20231030	192900	1036094830	9800	9800	9800	9800	0
13	20231030	192800	1036094830	9800	9800	9800	9800	0
14	20231030	192700	1036094830	9800	9800	9800	9800	0
15	20231030	192600	1036094830	9800	9800	9800	9800	0
16	20231030	192500	1036094830	9800	9800	9800	9800	0
17	20231030	192400	1036094830	9800	9800	9800	9800	0
18	20231030	192300	1036094830	9800	9800	9800	9800	0
19	20231030	192200	1036094830	9800	9800	9800	9800	0
20	20231030	192100	1036094830	9800	9800	9800	9800	0
21	20231030	192000	1036094830	9800	9800	9800	9800	0
22	20231030	191900	1036094830	9800	9800	9800	9800	0
23	20231030	191800	1036094830	9800	9800	9800	9800	0
24	20231030	191700	1036094830	9800	9800	9800	9800	0
25	20231030	191600	1036094830	9800	9800	9800	9800	0
26	20231030	191500	1036094830	9800	9800	9800	9800	0
27	20231030	191400	1036094830	9800	9800	9800	9800	0
28	20231030	191300	1036094830	9800	9800	9800	9800	0
29	20231030	191200	1036094830	9800	9800	9800	9800	0
30	20231030	191100	1036094830	9800	9800	9800	9800	0
31	20231030	191000	1036094830	9800	9800	9800	9800	0
32	20231030	190900	1036094830	9800	9800	9800	9800	4038
33	20231030	190800	1036094830	9800	9800	9800	9800	0
34	20231030	190700	1036094830	9800	9800	9800	9800	0
35	20231030	190600	1036094830	9800	9800	9800	9800	0
36	20231030	190500	1036094830	9800	9800	9800	9800	0
37	20231030	190400	1036094830	9800	9800	9800	9800	0
38	20231030	190300	1036094830	9800	9800	9800	9800	0
39	20231030	190200	1036094830	9800	9800	9800	9800	0
40	20231030	190100	1036094830	9800	9800	9800	9800	0
41	20231030	190000	1036094830	9800	9800	9800	9800	0
42	20231030	185900	1036094830	9800	9800	9800	9800	0
43	20231030	185800	1036094830	9800	9800	9800	9800	0
44	20231030	185700	1036094830	9800	9800	9800	9800	0
45	20231030	185600	1036094830	9800	9800	9800	9800	0
46	20231030	185500	1036094830	9800	9800	9800	9800	0
47	20231030	185400	1036094830	9800	9800	9800	9800	0
48	20231030	185300	1036094830	9800	9800	9800	9800	0
49	20231030	185200	1036094830	9800	9800	9800	9800	0
50	20231030	185100	1036094830	9800	9800	9800	9800	0
51	20231030	185000	1036094830	9800	9800	9800	9800	0
52	20231030	184900	1036094830	9800	9800	9800	9800	0
53	20231030	184800	1036094830	9800	9800	9800	9800	0
54	20231030	184700	1036094830	9800	9800	9800	9800	0
55	20231030	184600	1036094830	9800	9800	9800	9800	0
56	20231030	184500	1036094830	9800	9800	9800	9800	0
57	20231030	184400	1036094830	9800	9800	9800	9800	0
58	20231030	184300	1036094830	9800	9800	9800	9800	0
59	20231030	184200	1036094830	9800	9800	9800	9800	0
60	20231030	184100	1036094830	9800	9800	9800	9800	0
61	20231030	184000	1036094830	9800	9800	9800	9800	0
62	20231030	183900	1036094830	9800	9800	9800	9800	4038
63	20231030	183800	1036094830	9800	9800	9800	9800	0
64	20231030	183700	1036094830	9800	9800	9800	9800	0
65	20231030	183600	1036094830	9800	9800	9800	9800	0
66	20231030	183500	1036094830	9800	9800	9800	9800	0
67	20231030	183400	1036094830	9800	9800	9800	9800	0
68	20231030	183300	1036094830	9800	9800	9800	9800	0
69	20231030	183200	1036094830	9800	9800	9800	9800	0
70	20231030	183100	1036094830	9800	9800	9800	9800	0
71	20231030	183000	1036094830	9800	9800	9800	9800	0
72	20231030	182900	1036094830	9800	9800	9800	9800	0
73	20231030	182800	1036094830	9800	9800	9800	9800	0
74	20231030	182700	1036094830	9800	9800	9800	9800	0
75	20231030	182600	1036094830	9800	9800	9800	9800	0
76	20231030	182500	1036094830	9800	9800	9800	9800	0
77	20231030	182400	1036094830	9800	9800	9800	9800	0
78	20231030	182300	1036094830	9800	9800	9800	9800	0
79	20231030	182200	1036094830	9800	9800	9800	9800	0
80	20231030	182100	1036094830	9800	9800	9800	9800	0
81	20231030	182000	1036094830	9800	9800	9800	9800	0
82	20231030	181900	1036094830	9800	9800	9800	9800	0
83	20231030	181800	1036094830	9800	9800	9800	9800	0
84	20231030	181700	1036094830	9800	9800	9800	9800	0
85	20231030	181600	1036094830	9800	9800	9800	9800	0
86	20231030	181500	1036094830	9800	9800	9800	9800	0
87	20231030	181400	1036094830	9800	9800	9800	9800	0
88	20231030	181300	1036094830	9800	9800	9800	9800	0
89	20231030	181200	1036094830	9800	9800	9800	9800	0
90	20231030	181100	1036094830	9800	9800	9800	9800	0
91	20231030	181000	1036094830	9800	9800	9800	9800	0
92	20231030	180900	1036094830	9800	9800	9800	9800	4038
93	20231030	180800	1036094830	9800	9800	9800	9800	0
94	20231030	180700	1036094830	9800	9800	9800	9800	0
95	20231030	180600	1036094830	9800	9800	9800	9800	0
96	20231030	180500	1036094830	9800	9800	9800	9800	0
97	20231030	180400	1036094830	9800	9800	9800	9800	0
98	20231030	180300	1036094830	9800	9800	9800	9800	0
99	20231030	180200	1036094830	9800	9800	9800	9800	0
100	20231030	180100	1036094830	9800	9800	9800	9800	0
101	20231030	180000	1036094830	9800	9800	9800	9800	0
102	20231030	175900	1036094830	9800	9800	9800	9800	0
103	20231030	175800	1036094830	9800	9800	9800	9800	0
104	20231030	175700	1036094830	9800	9800	9800	9800	0
105	20231030	175600	1036094830	9800	9800	9800	9800	0
106	20231030	175500	1036094830	9800	9800	9800	9800	0
107	20231030	175400	1036094830	9800	9800	9800	9800	0
108	20231030	175300	1036094830	9800	9800	9800	9800	0
109	20231030	175200	1036094830	9800	9800	9800	9800	0
110	20231030	175100	1036094830	9800	9800	9800	9800	0
111	20231030	175000	1036094830	9800	9800	9800	9800	0
112	20231030	174900	1036094830	9800	9800	9800	9800	0
113	20231030	174800	1036094830	9800	9800	9800	9800	0
114	20231030	174700	1036094830	9800	9800	9800	9800	0
115	20231030	174600	1036094830	9800	9800	9800	9800	0
116	20231030	174500	1036094830	9800	9800	9800	9800	0
117	20231030	174400	1036094830	9800	9800	9800	9800	0
118	20231030	174300	1036094830	9800	9800	9800	9800	0
119	20231030	174200	1036094830	9800	9800	9800	9800	0
120	20231030	174100	1036094830	9800	9800	9800	9800	0
121	20231030	174000	1036094830	9800	9800	9800	9800	0
122	20231030	173900	1036094830	9800	9800	9800	9800	4038
123	20231030	173800	1036094830	9800	9800	9800	9800	0
124	20231030	173700	1036094830	9800	9800	9800	9800	0
125	20231030	173600	1036094830	9800	9800	9800	9800	0
126	20231030	173500	1036094830	9800	9800	9800	9800	0
127	20231030	173400	1036094830	9800	9800	9800	9800	0
128	20231030	173300	1036094830	9800	9800	9800	9800	0
129	20231030	173200	1036094830	9800	9800	9800	9800	0
130	20231030	173100	1036094830	9800	9800	9800	9800	0
131	20231030	173000	1036094830	9800	9800	9800	9800	0
132	20231030	172900	1036094830	9800	9800	9800	9800	0
133	20231030	172800	1036094830	9800	9800	9800	9800	0
134	20231030	172700	1036094830	9800	9800	9800	9800	0
135	20231030	172600	1036094830	9800	9800	9800	9800	0
136	20231030	172500	1036094830	9800	9800	9800	9800	0
137	20231030	172400	1036094830	9800	9800	9800	9800	0
138	20231030	172300	1036094830	9800	9800	9800	9800	0
139	20231030	172200	1036094830	9800	9800	9800	9800	0
140	20231030	172100	1036094830	9800	9800	9800	9800	0
141	20231030	172000	1036094830	9800	9800	9800	9800	0
142	20231030	171900	1036094830	9800	9800	9800	9800	0
143	20231030	171800	1036094830	9800	9800	9800	9800	0
144	20231030	171700	1036094830	9800	9800	9800	9800	0
145	20231030	171600	1036094830	9800	9800	9800	9800	0
146	20231030	171500	1036094830	9800	9800	9800	9800	0
147	20231030	171400	1036094830	9800	9800	9800	9800	0
148	20231030	171300	1036094830	9800	9800	9800	9800	0
149	20231030	171200	1036094830	9800	9800	9800	9800	0
150	20231030	171100	1036094830	9800	9800	9800	9800	0
151	20231030	171000	1036094830	9800	9800	9800	9800	0
152	20231030	170900	1036094830	9800	9800	9800	9800	4038
153	20231030	170800	1036094830	9800	9800	9800	9800	0
154	20231030	170700	1036094830	9800	9800	9800	9800	0
155	20231030	170600	1036094830	9800	9800	9800	9800	0
156	20231030	170500	1036094830	9800	9800	9800	9800	0
157	20231030	170400	1036094830	9800	9800	9800	9800	0
158	20231030	170300	1036094830	9800	9800	9800	9800	0
159	20231030	170200	1036094830	9800	9800	9800	9800	0
160	20231030	170100	1036094830	9800	9800	9800	9800	0
161	20231030	170000	1036094830	9800	9800	9800	9800	0
162	20231030	165900	1036094830	9800	9800	9800	9800	0
163	20231030	165800	1036094830	9800	9800	9800	9800	0
164	20231030	165700	1036094830	9800	9800	9800	9800	0
165	20231030	165600	1036094830	9800	9800	9800	9800	0
166	20231030	165500	1036094830	9800	9800	9800	9800	0
167	20231030	165400	1036094830	9800	9800	9800	9800	0
168	20231030	165300	1036094830	9800	9800	9800	9800	0
169	20231030	165200	1036094830	9800	9800	9800	9800	0
170	20231030	165100	1036094830	9800	9800	9800	9800	0
171	20231030	165000	1036094830	9800	9800	9800	9800	0
172	20231030	164900	1036094830	9800	9800	9800	9800	0
173	20231030	164800	1036094830	9800	9800	9800	9800	0
174	20231030	164700	1036094830	9800	9800	9800	9800	0
175	20231030	164600	1036094830	9800	9800	9800	9800	0
176	20231030	164500	1036094830	9800	9800	9800	9800	0
177	20231030	164400	1036094830	9800	9800	9800	9800	0
178	20231030	164300	1036094830	9800	9800	9800	9800	0
179	20231030	164200	1036094830	9800	9800	9800	9800	0
180	20231030	164100	1036094830	9800	9800	9800	9800	0
181	20231030	164000	1036094830	9800	9800	9800	9800	0
182	20231030	163900	1036094830	9800	9800	9800	9800	4038
183	20231030	163800	1036094830	9800	9800	9800	9800	0
184	20231030	163700	1036094830	9800	9800	9800	9800	0
185	20231030	163600	1036094830	9800	9800	9800	9800	0
186	20231030	163500	1036094830	9800	9800	9800	9800	0
187	20231030	163400	1036094830	9800	9800	9800	9800	0
188	20231030	163300	1036094830	9800	9800	9800	9800	0
189	20231030	163200	1036094830	9800	9800	9800	9800	0
190	20231030	163100	1036094830	9800	9800	9800	9800	0
191	20231030	163000	1036094830	9800	9800	9800	9800	0
192	20231030	162900	1036094830	9800	9800	9800	9800	0
193	20231030	162800	1036094830	9800	9800	9800	9800	0
194	20231030	162700	1036094830	9800	9800	9800	9800	0
195	20231030	162600	1036094830	9800	9800	9800	9800	0
196	20231030	162500	1036094830	9800	9800	9800	9800	0
197	20231030	162400	1036094830	9800	9800	9800	9800	0
198	20231030	162300	1036094830	9800	9800	9800	9800	0
199	20231030	162200	1036094830	9800	9800	9800	9800	0
200	20231030	162100	1036094830	9800	9800	9800	9800	0
201	20231030	162000	1036094830	9800	9800	9800	9800	0
202	20231030	161900	1036094830	9800	9800	9800	9800	0
203	20231030	161800	1036094830	9800	9800	9800	9800	0
204	20231030	161700	1036094830	9800	9800	9800	9800	0
205	20231030	161600	1036094830	9800	9800	9800	9800	0
206	20231030	161500	1036094830	9800	9800	9800	9800	0
207	20231030	161400	1036094830	9800	9800	9800	9800	0
208	20231030	161300	1036094830	9800	9800	9800	9800	0
209	20231030	161200	1036094830	9800	9800	9800	9800	0
210	20231030	161100	1036094830	9800	9800	9800	9800	0
211	20231030	161000	1036094830	9800	9800	9800	9800	0
212	20231030	160900	1036094830	9800	9800	9800	9800	4038
213	20231030	160800	1036094830	9800	9800	9800	9800	0
214	20231030	160700	1036094830	9800	9800	9800	9800	0
215	20231030	160600	1036094830	9800	9800	9800	9800	0
216	20231030	160500	1036094830	9800	9800	9800	9800	0
217	20231030	160400	1036094830	9800	9800	9800	9800	0
218	20231030	160300	1036094830	9800	9800	9800	9800	0
219	20231030	160200	1036094830	9800	9800	9800	9800	0
220	20231030	160100	1036094830	9800	9800	9800	9800	0
221	20231030	160000	1036094830	9800	9800	9800	9800	0
222	20231030	155900	1036094830	9800	9800	9800	9800	0
223	20231030	155800	1036094830	9800	9800	9800	9800	0
224	20231030	155700	1036094830	9800	9800	9800	9800	0
225	20231030	155600	1036094830	9800	9800	9800	9800	0
226	20231030	155500	1036094830	9800	9800	9800	9800	0
227	20231030	155400	1036094830	9800	9800	9800	9800	0
228	20231030	155300	1036094830	9800	9800	9800	9800	0
229	20231030	155200	1036094830	9800	9800	9800	9800	0
230	20231030	155100	1036094830	9800	9800	9800	9800	0
231	20231030	155000	1036094830	9800	9800	9800	9800	0
232	20231030	154900	1036094830	9800	9800	9800	9800	0
233	20231030	154800	1036094830	9800	9800	9800	9800	0
234	20231030	154700	1036094830	9800	9800	9800	9800	0
235	20231030	154600	1036094830	9800	9800	9800	9800	0
236	20231030	154500	1036094830	9800	9800	9800	9800	0
237	20231030	154400	1036094830	9800	9800	9800	9800	0
238	20231030	154300	1036094830	9800	9800	9800	9800	0
239	20231030	154200	1036094830	9800	9800	9800	9800	0
240	20231030	154100	1036094830	9800	9800	9800	9800	0
241	20231030	154000	1036094830	9800	9800	9800	9800	0
242	20231030	153900	1036094830	9800	9800	9800	9800	4038
243	20231030	153800	1036094830	9800	9800	9800	9800	0
244	20231030	153700	1036094830	9800	9800	9800	9800	0
245	20231030	153600	1036094830	9800	9800	9800	9800	0
246	20231030	153500	1036094830	9800	9800	9800	9800	0
247	20231030	153400	1036094830	9800	9800	9800	9800	0
248	20231030	153300	1036094830	9800	9800	9800	9800	0
249	20231030	153200	1036094830	9800	9800	9800	9800	0
250	20231030	153100	1036094830	9800	9800	9800	9800	0
251	20231030	153000	1036094830	9800	9800	9800	9800	4038
252	20231030	152900	996522430	9800	9800	9800	9800	0
253	20231030	152800	996522430	9800	9800	9800	9800	0
254	20231030	152700	996522430	9800	9800	9800	9800	0
255	20231030	152600	996522430	9800	9800	9800	9800	0
256	20231030	152500	996522430	9800	9800	9800	9800	0
257	20231030	152400	996522430	9800	9800	9800	9800	0
258	20231030	152300	996522430	9800	9800	9800	9800	0
259	20231030	152200	996522430	9800	9800	9800	9800	0
260	20231030	152100	996522430	9800	9800	9800	9800	0
261	20231030	152000	996522430	9800	9800	9800	9800	0
262	20231030	151900	996522430	9800	9830	9830	9800	282
263	20231030	151800	993751810	9800	9810	9830	9800	105
264	20231030	151700	992720530	9830	9830	9830	9830	65
265	20231030	151600	992081580	9830	9830	9830	9830	98
266	20231030	151500	991118240	9830	9820	9830	9820	219
267	20231030	151400	988967650	9820	9790	9820	9790	152
268	20231030	151300	987476660	9790	9790	9790	9790	26
269	20231030	151200	987222120	9790	9790	9790	9790	64
270	20231030	151100	986595560	9790	9820	9820	9790	16
271	20231030	151000	986438890	9780	9780	9780	9780	21
272	20231030	150900	986233510	9790	9820	9820	9790	43
273	20231030	150800	985812090	9780	9780	9780	9780	188
274	20231030	150700	983973450	9830	9830	9830	9830	31
275	20231030	150600	983668720	9770	9780	9830	9770	450
276	20231030	150500	979267020	9840	9840	9840	9840	0
277	20231030	150400	979267020	9840	9770	9840	9770	3
278	20231030	150300	979237640	9770	9780	9780	9770	28
279	20231030	150200	978964060	9770	9770	9770	9770	25
280	20231030	150100	978719810	9770	9770	9770	9770	30
281	20231030	150000	978426710	9770	9840	9840	9770	136
282	20231030	145900	977090370	9840	9840	9840	9840	31
283	20231030	145800	976785330	9840	9840	9840	9840	10
284	20231030	145700	976686930	9780	9780	9780	9780	1078
285	20231030	145600	966144090	9840	9840	9840	9840	103
286	20231030	145500	965130570	9780	9780	9780	9780	0
287	20231030	145400	965130570	9780	9830	9830	9780	398
288	20231030	145300	961219630	9830	9830	9830	9830	0
289	20231030	145200	961219630	9830	9830	9830	9830	79
290	20231030	145100	960443060	9780	9830	9830	9780	668
291	20231030	145000	953877980	9830	9830	9830	9830	76
292	20231030	144900	953130900	9800	9800	9800	9800	4466
293	20231030	144800	909364100	9770	9780	9800	9770	1211
294	20231030	144700	897500540	9780	9770	9780	9770	25
295	20231030	144600	897256140	9770	9770	9770	9770	0
296	20231030	144500	897256140	9770	9780	9780	9770	181
297	20231030	144400	895486240	9780	9780	9780	9770	96
298	20231030	144300	894547810	9770	9770	9770	9770	7
299	20231030	144200	894479420	9770	9770	9780	9770	136
300	20231030	144100	893150550	9780	9780	9780	9780	0
301	20231030	144000	893150550	9780	9780	9780	9780	0
302	20231030	143900	893150550	9780	9780	9780	9770	165
303	20231030	143800	891537330	9770	9770	9770	9770	3
304	20231030	143700	891508020	9770	9770	9770	9770	0
305	20231030	143600	891508020	9770	9770	9770	9770	28
306	20231030	143500	891234460	9780	9780	9780	9780	0
307	20231030	143400	891234460	9780	9780	9780	9780	15
308	20231030	143300	891087760	9770	9770	9770	9770	28
309	20231030	143200	890814200	9780	9780	9780	9780	15
310	20231030	143100	890667500	9780	9780	9780	9780	85
311	20231030	143000	889836200	9770	9770	9770	9770	140
312	20231030	142900	888468400	9760	9760	9760	9760	0
313	20231030	142800	888468400	9760	9760	9760	9760	0
314	20231030	142700	888468400	9760	9760	9760	9760	28
315	20231030	142600	888195120	9760	9760	9760	9760	678
316	20231030	142500	881577840	9760	9760	9760	9760	339
317	20231030	142400	878269200	9760	9760	9770	9760	112
318	20231030	142300	877175930	9770	9770	9770	9770	6
319	20231030	142200	877117310	9770	9770	9770	9770	15
320	20231030	142100	876970760	9760	9760	9760	9760	29
321	20231030	142000	876687720	9770	9770	9770	9770	15
322	20231030	141900	876541170	9760	9760	9760	9760	0
323	20231030	141800	876541170	9760	9760	9760	9760	29
324	20231030	141700	876258130	9760	9760	9760	9760	0
325	20231030	141600	876258130	9760	9760	9770	9760	702
326	20231030	141500	869406000	9780	9760	9780	9760	144
327	20231030	141400	868000260	9760	9760	9760	9760	0
328	20231030	141300	868000260	9760	9760	9760	9760	6
329	20231030	141200	867941700	9760	9760	9760	9760	23
330	20231030	141100	867717220	9760	9760	9760	9760	101
331	20231030	141000	866731460	9760	9760	9760	9760	0
332	20231030	140900	866731460	9760	9760	9760	9760	141
333	20231030	140800	865355300	9750	9750	9750	9750	0
334	20231030	140700	865355300	9750	9750	9750	9750	5
335	20231030	140600	865306550	9750	9750	9750	9750	25
336	20231030	140500	865062800	9770	9770	9770	9770	7
337	20231030	140400	864994410	9770	9770	9770	9770	121
338	20231030	140300	863812240	9750	9770	9770	9750	45
339	20231030	140200	863373060	9750	9750	9750	9750	0
340	20231030	140100	863373060	9750	9750	9750	9750	0
341	20231030	140000	863373060	9750	9750	9750	9750	31
342	20231030	135900	863070810	9770	9770	9770	9770	0
343	20231030	135800	863070810	9770	9770	9770	9770	796
344	20231030	135700	855293890	9770	9780	9780	9770	37
345	20231030	135600	854932390	9780	9770	9780	9770	207
346	20231030	135500	852908810	9750	9750	9750	9750	0
347	20231030	135400	852908810	9750	9740	9750	9740	31
348	20231030	135300	852606790	9770	9770	9770	9770	68
349	20231030	135200	851942430	9730	9730	9730	9730	2
350	20231030	135100	851922970	9730	9770	9770	9730	44
351	20231030	135000	851494250	9770	9740	9770	9740	134
352	20231030	134900	850188580	9740	9740	9740	9730	11
353	20231030	134800	850081450	9740	9750	9750	9740	241
354	20231030	134700	847733410	9750	9750	9750	9750	0
355	20231030	134600	847733410	9750	9750	9750	9750	0
356	20231030	134500	847733410	9750	9760	9760	9750	43
357	20231030	134400	847314070	9750	9750	9750	9750	172
358	20231030	134300	845637070	9760	9760	9760	9760	0
359	20231030	134200	845637070	9760	9760	9760	9760	290
360	20231030	134100	842806670	9780	9780	9780	9780	20
361	20231030	134000	842611070	9780	9780	9780	9780	68
362	20231030	133900	841946030	9780	9780	9780	9780	31
363	20231030	133800	841642850	9780	9780	9780	9780	28
364	20231030	133700	841369010	9780	9780	9780	9780	8
365	20231030	133600	841290770	9780	9790	9790	9780	31
366	20231030	133500	840987500	9780	9780	9780	9780	64
367	20231030	133400	840361580	9780	9780	9780	9780	6
368	20231030	133300	840302900	9800	9810	9810	9780	25
369	20231030	133200	840058310	9810	9830	9840	9810	119
370	20231030	133100	838889870	9780	9780	9780	9780	0
371	20231030	133000	838889870	9780	9780	9790	9780	31
372	20231030	132900	838586650	9840	9810	9840	9800	82
373	20231030	132800	837780840	9840	9750	9840	9750	537
374	20231030	132700	832515460	9750	9750	9750	9750	31
375	20231030	132600	832213210	9730	9730	9730	9730	0
376	20231030	132500	832213210	9730	9730	9730	9730	0
377	20231030	132400	832213210	9730	9750	9750	9730	31
378	20231030	132300	831911500	9770	9770	9770	9770	9
379	20231030	132200	831823570	9760	9760	9760	9760	50
380	20231030	132100	831335570	9760	9770	9770	9760	31
381	20231030	132000	831032960	9770	9770	9770	9770	76
382	20231030	131900	830290440	9790	9790	9790	9790	49
383	20231030	131800	829810730	9790	9820	9820	9790	46
384	20231030	131700	829359870	9780	9780	9780	9780	0
385	20231030	131600	829359870	9780	9780	9780	9780	566
386	20231030	131500	823824390	9760	9770	9770	9760	146
387	20231030	131400	822399320	9740	9740	9740	9740	0
388	20231030	131300	822399320	9740	9740	9740	9740	0
389	20231030	131200	822399320	9740	9750	9760	9740	125
390	20231030	131100	821181060	9780	9780	9780	9780	0
391	20231030	131000	821181060	9780	9780	9780	9780	1
392	20231030	130900	821171280	9740	9760	9760	9740	31
393	20231030	130800	820869080	9760	9760	9760	9760	0
394	20231030	130700	820869080	9760	9760	9760	9760	0
395	20231030	130600	820869080	9760	9770	9770	9740	70
396	20231030	130500	820186180	9770	9770	9770	9770	80
397	20231030	130400	819404580	9770	9770	9770	9770	0
398	20231030	130300	819404580	9770	9760	9770	9760	31
399	20231030	130200	819101760	9750	9760	9760	9750	110
400	20231030	130100	818029220	9760	9770	9770	9760	62
401	20231030	130000	817423490	9770	9770	9790	9770	30
402	20231030	125900	817130160	9820	9820	9820	9810	147
403	20231030	125800	815687630	9770	9810	9810	9770	7
404	20231030	125700	815619020	9780	9780	9780	9780	31
405	20231030	125600	815315840	9780	9780	9780	9780	1
406	20231030	125500	815306060	9770	9770	9770	9770	0
407	20231030	125400	815306060	9770	9800	9800	9770	31
408	20231030	125300	815002680	9800	9800	9800	9800	30
409	20231030	125200	814708680	9800	9810	9810	9800	2
410	20231030	125100	814689070	9790	9810	9850	9790	244
411	20231030	125000	812295170	9810	9800	9810	9800	37
412	20231030	124900	811932470	9790	9830	9830	9790	750
413	20231030	124800	804581140	9840	9840	9850	9840	32
414	20231030	124700	804266250	9820	9820	9820	9820	0
415	20231030	124600	804266250	9820	9820	9820	9820	0
416	20231030	124500	804266250	9820	9830	9830	9820	31
417	20231030	124400	803961820	9880	9880	9880	9880	0
418	20231030	124300	803961820	9880	9880	9880	9880	15
419	20231030	124200	803813620	9820	9820	9820	9820	31
420	20231030	124100	803509200	9880	9880	9880	9880	0
421	20231030	124000	803509200	9880	9880	9880	9880	1
422	20231030	123900	803499320	9810	9820	9820	9810	31
423	20231030	123800	803195180	9880	9820	9880	9810	90
424	20231030	123700	802312120	9810	9810	9810	9810	0
425	20231030	123600	802312120	9810	9870	9870	9810	100
426	20231030	123500	801326330	9870	9870	9870	9870	64
427	20231030	123400	800694650	9820	9820	9820	9820	3
428	20231030	123300	800665190	9810	9860	9860	9810	191
429	20231030	123200	798783770	9870	9870	9870	9870	67
430	20231030	123100	798122480	9880	9880	9880	9880	58
431	20231030	123000	797549440	9900	9900	9900	9900	174
432	20231030	122900	795826840	9910	9920	9920	9910	456
433	20231030	122800	791307730	9910	9910	9910	9910	0
434	20231030	122700	791307730	9910	9920	9920	9910	122
435	20231030	122600	790097800	9910	9910	9910	9910	10
436	20231030	122500	789998700	9910	9910	9910	9910	0
437	20231030	122400	789998700	9910	9910	9910	9910	53
438	20231030	122300	789473470	9910	9910	9910	9910	26
439	20231030	122200	789215810	9910	9930	9930	9910	6
440	20231030	122100	789156330	9910	9910	9920	9910	266
441	20231030	122000	786517770	9910	9910	9910	9910	100
442	20231030	121900	785526770	9920	9920	9920	9920	0
443	20231030	121800	785526770	9920	9910	9920	9910	132
444	20231030	121700	784217660	9930	9930	9930	9930	50
445	20231030	121600	783721160	9930	9920	9930	9920	829
446	20231030	121500	775497470	9900	9900	9900	9900	1060
447	20231030	121400	765003470	9900	9900	9900	9900	53
448	20231030	121300	764478770	9900	9870	9900	9870	495
449	20231030	121200	759582580	9870	9860	9870	9860	1791
450	20231030	121100	741912670	9830	9830	9830	9830	0
451	20231030	121000	741912670	9830	9830	9830	9830	4
452	20231030	120900	741873350	9820	9840	9850	9820	133
453	20231030	120800	740564670	9840	9840	9840	9840	2
454	20231030	120700	740544990	9840	9840	9840	9840	211
455	20231030	120600	738468750	9810	9810	9810	9810	33
456	20231030	120500	738145020	9820	9820	9820	9820	0
457	20231030	120400	738145020	9820	9820	9820	9820	0
458	20231030	120300	738145020	9820	9820	9850	9820	100
459	20231030	120200	737161010	9850	9850	9850	9850	0
460	20231030	120100	737161010	9850	9850	9850	9850	1
461	20231030	120000	737151160	9820	9820	9820	9820	33
462	20231030	115900	736827100	9850	9850	9850	9850	0
463	20231030	115800	736827100	9850	9850	9850	9850	1
464	20231030	115700	736817250	9810	9820	9820	9810	33
465	20231030	115600	736493480	9850	9810	9850	9810	68
466	20231030	115500	735823720	9820	9820	9820	9820	0
467	20231030	115400	735823720	9820	9820	9820	9820	33
468	20231030	115300	735499660	9820	9820	9820	9820	1
469	20231030	115200	735489840	9810	9810	9810	9810	0
470	20231030	115100	735489840	9810	9820	9820	9810	67
471	20231030	115000	734832140	9840	9840	9840	9840	0
472	20231030	114900	734832140	9840	9840	9840	9840	1
473	20231030	114800	734822300	9820	9850	9850	9820	84
474	20231030	114700	733995890	9850	9850	9850	9850	0
475	20231030	114600	733995890	9850	9850	9850	9850	15
476	20231030	114500	733848140	9810	9830	9830	9810	250
477	20231030	114400	731391300	9800	9800	9800	9800	16
478	20231030	114300	731234500	9800	9800	9800	9790	109
479	20231030	114200	730166310	9800	9820	9820	9800	41
480	20231030	114100	729764260	9810	9810	9810	9810	0
481	20231030	114000	729764260	9810	9810	9810	9810	0
482	20231030	113900	729764260	9810	9830	9830	9810	107
483	20231030	113800	728713310	9830	9830	9830	9830	11
484	20231030	113700	728605180	9830	9830	9830	9830	0
485	20231030	113600	728605180	9830	9820	9850	9820	1662
486	20231030	113500	712282600	9830	9830	9830	9830	10
487	20231030	113400	712184300	9840	9840	9840	9840	1
488	20231030	113300	712174460	9790	9820	9820	9790	248
489	20231030	113200	709744330	9820	9830	9830	9820	491
490	20231030	113100	704919800	9850	9850	9850	9850	1
491	20231030	113000	704909950	9830	9830	9840	9830	221
492	20231030	112900	702736730	9830	9830	9830	9830	0
493	20231030	112800	702736730	9830	9830	9830	9830	1
494	20231030	112700	702726900	9820	9830	9840	9820	433
495	20231030	112600	698472680	9870	9870	9870	9870	0
496	20231030	112500	698472680	9870	9870	9870	9870	15
497	20231030	112400	698324630	9870	9850	9870	9830	34
498	20231030	112300	697990010	9870	9870	9870	9870	1
499	20231030	112200	697980140	9850	9850	9850	9850	243
500	20231030	112100	695586590	9850	9870	9870	9850	111
501	20231030	112000	694491530	9890	9860	9890	9860	101
502	20231030	111900	693494160	9860	9860	9860	9860	43
503	20231030	111800	693070180	9850	9850	9850	9850	39
504	20231030	111700	692686030	9860	9870	9870	9860	168
505	20231030	111600	691027930	9870	9870	9870	9870	1
506	20231030	111500	691018060	9870	9870	9870	9870	34
507	20231030	111400	690682480	9860	9860	9860	9860	142
508	20231030	111300	689282360	9860	9860	9860	9860	0
509	20231030	111200	689282360	9860	9870	9870	9860	184
510	20231030	111100	687466520	9870	9870	9870	9870	29
511	20231030	111000	687180290	9850	9870	9870	9850	1000
512	20231030	110900	677328620	9860	9860	9860	9860	121
513	20231030	110800	676135560	9860	9860	9860	9860	0
514	20231030	110700	676135560	9860	9880	9880	9860	102
515	20231030	110600	675128560	9880	9900	9900	9880	329
516	20231030	110500	671875680	9900	9910	9920	9900	902
517	20231030	110400	662935490	9910	9920	9920	9910	458
518	20231030	110300	658392190	9920	9930	9930	9920	58
519	20231030	110200	657816740	9950	9950	9950	9950	0
520	20231030	110100	657816740	9950	9950	9950	9930	17
521	20231030	110000	657647610	9900	9950	9950	9900	1053
522	20231030	105900	647196110	9950	9930	9970	9920	3316
523	20231030	105800	614219440	9920	9840	9920	9820	6363
524	20231030	105700	551292800	9820	9880	9880	9820	241
525	20231030	105600	548918940	9890	9890	9890	9890	0
526	20231030	105500	548918940	9890	9870	9890	9870	3588
527	20231030	105400	513443240	9890	9890	9890	9870	627
528	20231030	105300	507244570	9880	9840	9880	9840	3268
529	20231030	105200	474982700	9840	9850	9850	9840	58
530	20231030	105100	474411970	9800	9820	9850	9800	1004
531	20231030	105000	464529240	9780	9840	9850	9760	622
532	20231030	104900	458410590	9790	9870	9870	9780	1768
533	20231030	104800	440995360	9860	9840	9870	9840	1195
534	20231030	104700	429207170	9870	9840	9870	9840	27
535	20231030	104600	428940710	9840	9850	9850	9840	805
536	20231030	104500	421012850	9850	9800	9850	9800	2007
537	20231030	104400	401299530	9800	9750	9800	9750	1207
538	20231030	104300	389497650	9750	9720	9750	9720	228
539	20231030	104200	387274710	9720	9730	9760	9700	927
540	20231030	104100	378259910	9760	9750	9770	9750	558
541	20231030	104000	372819380	9720	9690	9740	9690	803
542	20231030	103900	365014570	9640	9620	9700	9620	1178
543	20231030	103800	353619910	9620	9620	9620	9620	2
544	20231030	103700	353600670	9620	9620	9620	9610	44
545	20231030	103600	353177800	9600	9610	9610	9600	33
546	20231030	103500	352860780	9630	9610	9630	9610	36
547	20231030	103400	352514320	9610	9610	9610	9610	1
548	20231030	103300	352504710	9600	9520	9630	9520	345
549	20231030	103200	349193330	9520	9520	9520	9520	2
550	20231030	103100	349174290	9510	9510	9510	9510	0
551	20231030	103000	349174290	9510	9520	9590	9510	258
552	20231030	102900	346702940	9490	9580	9590	9490	140
553	20231030	102800	345368210	9650	9570	9650	9570	1206
554	20231030	102700	333745740	9570	9490	9640	9490	2873
555	20231030	102600	306271610	9490	9470	9490	9470	303
556	20231030	102500	303399350	9380	9490	9490	9380	1011
557	20231030	102400	293883420	9490	9440	9500	9430	4135
558	20231030	102300	254675880	9430	9430	9430	9420	53
559	20231030	102200	254176130	9370	9370	9370	9370	55
560	20231030	102100	253660780	9370	9370	9370	9370	33
561	20231030	102000	253351570	9440	9440	9440	9440	1
562	20231030	101900	253342130	9370	9370	9370	9370	0
563	20231030	101800	253342130	9370	9370	9420	9370	53
564	20231030	101700	252844520	9420	9420	9420	9420	19
565	20231030	101600	252665540	9360	9420	9420	9360	85
566	20231030	101500	251866340	9360	9370	9420	9360	35
567	20231030	101400	251538530	9420	9420	9420	9420	0
568	20231030	101300	251538530	9420	9420	9420	9420	101
569	20231030	101200	250587110	9360	9370	9370	9360	33
570	20231030	101100	250278140	9420	9420	9420	9420	0
571	20231030	101000	250278140	9420	9420	9420	9420	51
572	20231030	100900	249797720	9420	9370	9420	9360	96
573	20231030	100800	248895340	9420	9420	9420	9420	25
574	20231030	100700	248659840	9350	9350	9350	9350	0
575	20231030	100600	248659840	9350	9360	9360	9350	35
576	20231030	100500	248332550	9420	9420	9420	9420	1
577	20231030	100400	248323130	9420	9410	9420	9410	92
578	20231030	100300	247456590	9350	9360	9360	9350	34
579	20231030	100200	247138630	9410	9410	9410	9410	0
580	20231030	100100	247138630	9410	9410	9410	9410	262
581	20231030	100000	244673210	9360	9420	9420	9360	102
582	20231030	095900	243714410	9350	9350	9350	9350	0
583	20231030	095800	243714410	9350	9350	9350	9350	0
584	20231030	095700	243714410	9350	9390	9400	9350	320
585	20231030	095600	240710410	9390	9390	9390	9390	100
586	20231030	095500	239771410	9390	9390	9390	9390	0
587	20231030	095400	239771410	9390	9390	9390	9390	15
588	20231030	095300	239630560	9340	9340	9340	9340	34
589	20231030	095200	239313000	9350	9350	9350	9350	0
590	20231030	095100	239313000	9350	9370	9370	9350	181
591	20231030	095000	237618190	9370	9370	9370	9370	23
592	20231030	094900	237402680	9370	9370	9370	9370	15
593	20231030	094800	237262130	9350	9360	9360	9350	167
594	20231030	094700	235700100	9370	9390	9390	9370	193
595	20231030	094600	233891460	9400	9430	9430	9400	679
596	20231030	094500	227506610	9440	9450	9450	9440	175
597	20231030	094400	225854520	9490	9460	9490	9450	91
598	20231030	094300	224992940	9490	9450	9490	9450	816
599	20231030	094200	217258280	9470	9460	9470	9430	170
600	20231030	094100	215652930	9430	9450	9450	9430	79
601	20231030	094000	214907760	9450	9450	9450	9450	15
602	20231030	093900	214766010	9450	9430	9450	9420	267
603	20231030	093800	212248820	9430	9460	9460	9430	239
604	20231030	093700	209988090	9460	9460	9460	9460	204
605	20231030	093600	208058250	9460	9400	9460	9400	33
606	20231030	093500	207746130	9410	9410	9410	9410	0
607	20231030	093400	207746130	9410	9410	9410	9410	0
608	20231030	093300	207746130	9410	9480	9480	9410	219
609	20231030	093200	205670440	9480	9370	9480	9370	5790
610	20231030	093100	151265000	9350	9350	9350	9350	206
611	20231030	093000	149338900	9350	9350	9350	9350	44
612	20231030	092900	148927500	9350	9350	9350	9350	106
613	20231030	092800	147936400	9340	9350	9350	9340	311
614	20231030	092700	145031340	9350	9380	9380	9350	80
615	20231030	092600	144283250	9380	9380	9380	9380	100
616	20231030	092500	143345250	9380	9380	9380	9380	8
617	20231030	092400	143270210	9380	9390	9390	9380	40
618	20231030	092300	142894870	9390	9380	9390	9380	878
619	20231030	092200	134653230	9380	9340	9380	9330	257
620	20231030	092100	132243380	9330	9330	9330	9330	1
621	20231030	092000	132234050	9330	9350	9370	9330	1570
622	20231030	091900	117535130	9350	9350	9350	9350	427
623	20231030	091800	113542680	9340	9350	9350	9340	144
624	20231030	091700	112197700	9370	9370	9370	9370	0
625	20231030	091600	112197700	9370	9360	9370	9360	358
626	20231030	091500	108844170	9370	9370	9370	9370	0
627	20231030	091400	108844170	9370	9370	9370	9370	0
628	20231030	091300	108844170	9370	9370	9370	9370	15
629	20231030	091200	108703620	9380	9310	9380	9310	500
630	20231030	091100	104030300	9310	9310	9310	9240	145
631	20231030	091000	102689730	9250	9200	9280	9200	533
632	20231030	090900	97772400	9200	9210	9210	9200	88
633	20231030	090800	96962200	9200	9260	9260	9200	2929
634	20231030	090700	69976820	9250	9270	9270	9250	4
635	20231030	090600	69939780	9280	9310	9310	9280	3
636	20231030	090500	69911900	9400	9230	9400	9220	66
637	20231030	090400	69303190	9250	9240	9250	9240	3767
638	20231030	090300	34495140	9240	9270	9280	9190	599
639	20231030	090200	28955930	9270	9310	9320	9270	95
640	20231030	090100	28070660	9200	9330	9330	9200	1853
641	20231030	090000	10995300	9340	9350	9360	9340	1176