KissMeData/417010/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	212500	3643720250	16680	16680	16680	16680	3349
3	20231030	212400	3643720250	16680	16680	16680	16680	0
4	20231030	212300	3643720250	16680	16680	16680	16680	0
5	20231030	212200	3643720250	16680	16680	16680	16680	0
6	20231030	212100	3643720250	16680	16680	16680	16680	0
7	20231030	212000	3643720250	16680	16680	16680	16680	0
8	20231030	211900	3643720250	16680	16680	16680	16680	0
9	20231030	211800	3643720250	16680	16680	16680	16680	0
10	20231030	211700	3643720250	16680	16680	16680	16680	0
11	20231030	211600	3643720250	16680	16680	16680	16680	0
12	20231030	211500	3643720250	16680	16680	16680	16680	0
13	20231030	211400	3643720250	16680	16680	16680	16680	0
14	20231030	211300	3643720250	16680	16680	16680	16680	0
15	20231030	211200	3643720250	16680	16680	16680	16680	0
16	20231030	211100	3643720250	16680	16680	16680	16680	0
17	20231030	211000	3643720250	16680	16680	16680	16680	0
18	20231030	210900	3643720250	16680	16680	16680	16680	0
19	20231030	210800	3643720250	16680	16680	16680	16680	0
20	20231030	210700	3643720250	16680	16680	16680	16680	0
21	20231030	210600	3643720250	16680	16680	16680	16680	0
22	20231030	210500	3643720250	16680	16680	16680	16680	0
23	20231030	210400	3643720250	16680	16680	16680	16680	0
24	20231030	210300	3643720250	16680	16680	16680	16680	0
25	20231030	210200	3643720250	16680	16680	16680	16680	0
26	20231030	210100	3643720250	16680	16680	16680	16680	0
27	20231030	210000	3643720250	16680	16680	16680	16680	0
28	20231030	205900	3643720250	16680	16680	16680	16680	0
29	20231030	205800	3643720250	16680	16680	16680	16680	0
30	20231030	205700	3643720250	16680	16680	16680	16680	0
31	20231030	205600	3643720250	16680	16680	16680	16680	0
32	20231030	205500	3643720250	16680	16680	16680	16680	3349
33	20231030	205400	3643720250	16680	16680	16680	16680	0
34	20231030	205300	3643720250	16680	16680	16680	16680	0
35	20231030	205200	3643720250	16680	16680	16680	16680	0
36	20231030	205100	3643720250	16680	16680	16680	16680	0
37	20231030	205000	3643720250	16680	16680	16680	16680	0
38	20231030	204900	3643720250	16680	16680	16680	16680	0
39	20231030	204800	3643720250	16680	16680	16680	16680	0
40	20231030	204700	3643720250	16680	16680	16680	16680	0
41	20231030	204600	3643720250	16680	16680	16680	16680	0
42	20231030	204500	3643720250	16680	16680	16680	16680	0
43	20231030	204400	3643720250	16680	16680	16680	16680	0
44	20231030	204300	3643720250	16680	16680	16680	16680	0
45	20231030	204200	3643720250	16680	16680	16680	16680	0
46	20231030	204100	3643720250	16680	16680	16680	16680	0
47	20231030	204000	3643720250	16680	16680	16680	16680	0
48	20231030	203900	3643720250	16680	16680	16680	16680	0
49	20231030	203800	3643720250	16680	16680	16680	16680	0
50	20231030	203700	3643720250	16680	16680	16680	16680	0
51	20231030	203600	3643720250	16680	16680	16680	16680	0
52	20231030	203500	3643720250	16680	16680	16680	16680	0
53	20231030	203400	3643720250	16680	16680	16680	16680	0
54	20231030	203300	3643720250	16680	16680	16680	16680	0
55	20231030	203200	3643720250	16680	16680	16680	16680	0
56	20231030	203100	3643720250	16680	16680	16680	16680	0
57	20231030	203000	3643720250	16680	16680	16680	16680	0
58	20231030	202900	3643720250	16680	16680	16680	16680	0
59	20231030	202800	3643720250	16680	16680	16680	16680	0
60	20231030	202700	3643720250	16680	16680	16680	16680	0
61	20231030	202600	3643720250	16680	16680	16680	16680	0
62	20231030	202500	3643720250	16680	16680	16680	16680	3349
63	20231030	202400	3643720250	16680	16680	16680	16680	0
64	20231030	202300	3643720250	16680	16680	16680	16680	0
65	20231030	202200	3643720250	16680	16680	16680	16680	0
66	20231030	202100	3643720250	16680	16680	16680	16680	0
67	20231030	202000	3643720250	16680	16680	16680	16680	0
68	20231030	201900	3643720250	16680	16680	16680	16680	0
69	20231030	201800	3643720250	16680	16680	16680	16680	0
70	20231030	201700	3643720250	16680	16680	16680	16680	0
71	20231030	201600	3643720250	16680	16680	16680	16680	0
72	20231030	201500	3643720250	16680	16680	16680	16680	0
73	20231030	201400	3643720250	16680	16680	16680	16680	0
74	20231030	201300	3643720250	16680	16680	16680	16680	0
75	20231030	201200	3643720250	16680	16680	16680	16680	0
76	20231030	201100	3643720250	16680	16680	16680	16680	0
77	20231030	201000	3643720250	16680	16680	16680	16680	0
78	20231030	200900	3643720250	16680	16680	16680	16680	0
79	20231030	200800	3643720250	16680	16680	16680	16680	0
80	20231030	200700	3643720250	16680	16680	16680	16680	0
81	20231030	200600	3643720250	16680	16680	16680	16680	0
82	20231030	200500	3643720250	16680	16680	16680	16680	0
83	20231030	200400	3643720250	16680	16680	16680	16680	0
84	20231030	200300	3643720250	16680	16680	16680	16680	0
85	20231030	200200	3643720250	16680	16680	16680	16680	0
86	20231030	200100	3643720250	16680	16680	16680	16680	0
87	20231030	200000	3643720250	16680	16680	16680	16680	0
88	20231030	195900	3643720250	16680	16680	16680	16680	0
89	20231030	195800	3643720250	16680	16680	16680	16680	0
90	20231030	195700	3643720250	16680	16680	16680	16680	0
91	20231030	195600	3643720250	16680	16680	16680	16680	0
92	20231030	195500	3643720250	16680	16680	16680	16680	3349
93	20231030	195400	3643720250	16680	16680	16680	16680	0
94	20231030	195300	3643720250	16680	16680	16680	16680	0
95	20231030	195200	3643720250	16680	16680	16680	16680	0
96	20231030	195100	3643720250	16680	16680	16680	16680	0
97	20231030	195000	3643720250	16680	16680	16680	16680	0
98	20231030	194900	3643720250	16680	16680	16680	16680	0
99	20231030	194800	3643720250	16680	16680	16680	16680	0
100	20231030	194700	3643720250	16680	16680	16680	16680	0
101	20231030	194600	3643720250	16680	16680	16680	16680	0
102	20231030	194500	3643720250	16680	16680	16680	16680	0
103	20231030	194400	3643720250	16680	16680	16680	16680	0
104	20231030	194300	3643720250	16680	16680	16680	16680	0
105	20231030	194200	3643720250	16680	16680	16680	16680	0
106	20231030	194100	3643720250	16680	16680	16680	16680	0
107	20231030	194000	3643720250	16680	16680	16680	16680	0
108	20231030	193900	3643720250	16680	16680	16680	16680	0
109	20231030	193800	3643720250	16680	16680	16680	16680	0
110	20231030	193700	3643720250	16680	16680	16680	16680	0
111	20231030	193600	3643720250	16680	16680	16680	16680	0
112	20231030	193500	3643720250	16680	16680	16680	16680	0
113	20231030	193400	3643720250	16680	16680	16680	16680	0
114	20231030	193300	3643720250	16680	16680	16680	16680	0
115	20231030	193200	3643720250	16680	16680	16680	16680	0
116	20231030	193100	3643720250	16680	16680	16680	16680	0
117	20231030	193000	3643720250	16680	16680	16680	16680	0
118	20231030	192900	3643720250	16680	16680	16680	16680	0
119	20231030	192800	3643720250	16680	16680	16680	16680	0
120	20231030	192700	3643720250	16680	16680	16680	16680	0
121	20231030	192600	3643720250	16680	16680	16680	16680	0
122	20231030	192500	3643720250	16680	16680	16680	16680	3349
123	20231030	192400	3643720250	16680	16680	16680	16680	0
124	20231030	192300	3643720250	16680	16680	16680	16680	0
125	20231030	192200	3643720250	16680	16680	16680	16680	0
126	20231030	192100	3643720250	16680	16680	16680	16680	0
127	20231030	192000	3643720250	16680	16680	16680	16680	0
128	20231030	191900	3643720250	16680	16680	16680	16680	0
129	20231030	191800	3643720250	16680	16680	16680	16680	0
130	20231030	191700	3643720250	16680	16680	16680	16680	0
131	20231030	191600	3643720250	16680	16680	16680	16680	0
132	20231030	191500	3643720250	16680	16680	16680	16680	0
133	20231030	191400	3643720250	16680	16680	16680	16680	0
134	20231030	191300	3643720250	16680	16680	16680	16680	0
135	20231030	191200	3643720250	16680	16680	16680	16680	0
136	20231030	191100	3643720250	16680	16680	16680	16680	0
137	20231030	191000	3643720250	16680	16680	16680	16680	0
138	20231030	190900	3643720250	16680	16680	16680	16680	0
139	20231030	190800	3643720250	16680	16680	16680	16680	0
140	20231030	190700	3643720250	16680	16680	16680	16680	0
141	20231030	190600	3643720250	16680	16680	16680	16680	0
142	20231030	190500	3643720250	16680	16680	16680	16680	0
143	20231030	190400	3643720250	16680	16680	16680	16680	0
144	20231030	190300	3643720250	16680	16680	16680	16680	0
145	20231030	190200	3643720250	16680	16680	16680	16680	0
146	20231030	190100	3643720250	16680	16680	16680	16680	0
147	20231030	190000	3643720250	16680	16680	16680	16680	0
148	20231030	185900	3643720250	16680	16680	16680	16680	0
149	20231030	185800	3643720250	16680	16680	16680	16680	0
150	20231030	185700	3643720250	16680	16680	16680	16680	0
151	20231030	185600	3643720250	16680	16680	16680	16680	0
152	20231030	185500	3643720250	16680	16680	16680	16680	3349
153	20231030	185400	3643720250	16680	16680	16680	16680	0
154	20231030	185300	3643720250	16680	16680	16680	16680	0
155	20231030	185200	3643720250	16680	16680	16680	16680	0
156	20231030	185100	3643720250	16680	16680	16680	16680	0
157	20231030	185000	3643720250	16680	16680	16680	16680	0
158	20231030	184900	3643720250	16680	16680	16680	16680	0
159	20231030	184800	3643720250	16680	16680	16680	16680	0
160	20231030	184700	3643720250	16680	16680	16680	16680	0
161	20231030	184600	3643720250	16680	16680	16680	16680	0
162	20231030	184500	3643720250	16680	16680	16680	16680	0
163	20231030	184400	3643720250	16680	16680	16680	16680	0
164	20231030	184300	3643720250	16680	16680	16680	16680	0
165	20231030	184200	3643720250	16680	16680	16680	16680	0
166	20231030	184100	3643720250	16680	16680	16680	16680	0
167	20231030	184000	3643720250	16680	16680	16680	16680	0
168	20231030	183900	3643720250	16680	16680	16680	16680	0
169	20231030	183800	3643720250	16680	16680	16680	16680	0
170	20231030	183700	3643720250	16680	16680	16680	16680	0
171	20231030	183600	3643720250	16680	16680	16680	16680	0
172	20231030	183500	3643720250	16680	16680	16680	16680	0
173	20231030	183400	3643720250	16680	16680	16680	16680	0
174	20231030	183300	3643720250	16680	16680	16680	16680	0
175	20231030	183200	3643720250	16680	16680	16680	16680	0
176	20231030	183100	3643720250	16680	16680	16680	16680	0
177	20231030	183000	3643720250	16680	16680	16680	16680	0
178	20231030	182900	3643720250	16680	16680	16680	16680	0
179	20231030	182800	3643720250	16680	16680	16680	16680	0
180	20231030	182700	3643720250	16680	16680	16680	16680	0
181	20231030	182600	3643720250	16680	16680	16680	16680	0
182	20231030	182500	3643720250	16680	16680	16680	16680	3349
183	20231030	182400	3643720250	16680	16680	16680	16680	0
184	20231030	182300	3643720250	16680	16680	16680	16680	0
185	20231030	182200	3643720250	16680	16680	16680	16680	0
186	20231030	182100	3643720250	16680	16680	16680	16680	0
187	20231030	182000	3643720250	16680	16680	16680	16680	0
188	20231030	181900	3643720250	16680	16680	16680	16680	0
189	20231030	181800	3643720250	16680	16680	16680	16680	0
190	20231030	181700	3643720250	16680	16680	16680	16680	0
191	20231030	181600	3643720250	16680	16680	16680	16680	0
192	20231030	181500	3643720250	16680	16680	16680	16680	0
193	20231030	181400	3643720250	16680	16680	16680	16680	0
194	20231030	181300	3643720250	16680	16680	16680	16680	0
195	20231030	181200	3643720250	16680	16680	16680	16680	0
196	20231030	181100	3643720250	16680	16680	16680	16680	0
197	20231030	181000	3643720250	16680	16680	16680	16680	0
198	20231030	180900	3643720250	16680	16680	16680	16680	0
199	20231030	180800	3643720250	16680	16680	16680	16680	0
200	20231030	180700	3643720250	16680	16680	16680	16680	0
201	20231030	180600	3643720250	16680	16680	16680	16680	0
202	20231030	180500	3643720250	16680	16680	16680	16680	0
203	20231030	180400	3643720250	16680	16680	16680	16680	0
204	20231030	180300	3643720250	16680	16680	16680	16680	0
205	20231030	180200	3643720250	16680	16680	16680	16680	0
206	20231030	180100	3643720250	16680	16680	16680	16680	0
207	20231030	180000	3643720250	16680	16680	16680	16680	0
208	20231030	175900	3643720250	16680	16680	16680	16680	0
209	20231030	175800	3643720250	16680	16680	16680	16680	0
210	20231030	175700	3643720250	16680	16680	16680	16680	0
211	20231030	175600	3643720250	16680	16680	16680	16680	0
212	20231030	175500	3643720250	16680	16680	16680	16680	3349
213	20231030	175400	3643720250	16680	16680	16680	16680	0
214	20231030	175300	3643720250	16680	16680	16680	16680	0
215	20231030	175200	3643720250	16680	16680	16680	16680	0
216	20231030	175100	3643720250	16680	16680	16680	16680	0
217	20231030	175000	3643720250	16680	16680	16680	16680	0
218	20231030	174900	3643720250	16680	16680	16680	16680	0
219	20231030	174800	3643720250	16680	16680	16680	16680	0
220	20231030	174700	3643720250	16680	16680	16680	16680	0
221	20231030	174600	3643720250	16680	16680	16680	16680	0
222	20231030	174500	3643720250	16680	16680	16680	16680	0
223	20231030	174400	3643720250	16680	16680	16680	16680	0
224	20231030	174300	3643720250	16680	16680	16680	16680	0
225	20231030	174200	3643720250	16680	16680	16680	16680	0
226	20231030	174100	3643720250	16680	16680	16680	16680	0
227	20231030	174000	3643720250	16680	16680	16680	16680	0
228	20231030	173900	3643720250	16680	16680	16680	16680	0
229	20231030	173800	3643720250	16680	16680	16680	16680	0
230	20231030	173700	3643720250	16680	16680	16680	16680	0
231	20231030	173600	3643720250	16680	16680	16680	16680	0
232	20231030	173500	3643720250	16680	16680	16680	16680	0
233	20231030	173400	3643720250	16680	16680	16680	16680	0
234	20231030	173300	3643720250	16680	16680	16680	16680	0
235	20231030	173200	3643720250	16680	16680	16680	16680	0
236	20231030	173100	3643720250	16680	16680	16680	16680	0
237	20231030	173000	3643720250	16680	16680	16680	16680	0
238	20231030	172900	3643720250	16680	16680	16680	16680	0
239	20231030	172800	3643720250	16680	16680	16680	16680	0
240	20231030	172700	3643720250	16680	16680	16680	16680	0
241	20231030	172600	3643720250	16680	16680	16680	16680	0
242	20231030	172500	3643720250	16680	16680	16680	16680	3349
243	20231030	172400	3643720250	16680	16680	16680	16680	0
244	20231030	172300	3643720250	16680	16680	16680	16680	0
245	20231030	172200	3643720250	16680	16680	16680	16680	0
246	20231030	172100	3643720250	16680	16680	16680	16680	0
247	20231030	172000	3643720250	16680	16680	16680	16680	0
248	20231030	171900	3643720250	16680	16680	16680	16680	0
249	20231030	171800	3643720250	16680	16680	16680	16680	0
250	20231030	171700	3643720250	16680	16680	16680	16680	0
251	20231030	171600	3643720250	16680	16680	16680	16680	0
252	20231030	171500	3643720250	16680	16680	16680	16680	0
253	20231030	171400	3643720250	16680	16680	16680	16680	0
254	20231030	171300	3643720250	16680	16680	16680	16680	0
255	20231030	171200	3643720250	16680	16680	16680	16680	0
256	20231030	171100	3643720250	16680	16680	16680	16680	0
257	20231030	171000	3643720250	16680	16680	16680	16680	0
258	20231030	170900	3643720250	16680	16680	16680	16680	0
259	20231030	170800	3643720250	16680	16680	16680	16680	0
260	20231030	170700	3643720250	16680	16680	16680	16680	0
261	20231030	170600	3643720250	16680	16680	16680	16680	0
262	20231030	170500	3643720250	16680	16680	16680	16680	0
263	20231030	170400	3643720250	16680	16680	16680	16680	0
264	20231030	170300	3643720250	16680	16680	16680	16680	0
265	20231030	170200	3643720250	16680	16680	16680	16680	0
266	20231030	170100	3643720250	16680	16680	16680	16680	0
267	20231030	170000	3643720250	16680	16680	16680	16680	0
268	20231030	165900	3643720250	16680	16680	16680	16680	0
269	20231030	165800	3643720250	16680	16680	16680	16680	0
270	20231030	165700	3643720250	16680	16680	16680	16680	0
271	20231030	165600	3643720250	16680	16680	16680	16680	0
272	20231030	165500	3643720250	16680	16680	16680	16680	3349
273	20231030	165400	3643720250	16680	16680	16680	16680	0
274	20231030	165300	3643720250	16680	16680	16680	16680	0
275	20231030	165200	3643720250	16680	16680	16680	16680	0
276	20231030	165100	3643720250	16680	16680	16680	16680	0
277	20231030	165000	3643720250	16680	16680	16680	16680	0
278	20231030	164900	3643720250	16680	16680	16680	16680	0
279	20231030	164800	3643720250	16680	16680	16680	16680	0
280	20231030	164700	3643720250	16680	16680	16680	16680	0
281	20231030	164600	3643720250	16680	16680	16680	16680	0
282	20231030	164500	3643720250	16680	16680	16680	16680	0
283	20231030	164400	3643720250	16680	16680	16680	16680	0
284	20231030	164300	3643720250	16680	16680	16680	16680	0
285	20231030	164200	3643720250	16680	16680	16680	16680	0
286	20231030	164100	3643720250	16680	16680	16680	16680	0
287	20231030	164000	3643720250	16680	16680	16680	16680	0
288	20231030	163900	3643720250	16680	16680	16680	16680	0
289	20231030	163800	3643720250	16680	16680	16680	16680	0
290	20231030	163700	3643720250	16680	16680	16680	16680	0
291	20231030	163600	3643720250	16680	16680	16680	16680	0
292	20231030	163500	3643720250	16680	16680	16680	16680	0
293	20231030	163400	3643720250	16680	16680	16680	16680	0
294	20231030	163300	3643720250	16680	16680	16680	16680	0
295	20231030	163200	3643720250	16680	16680	16680	16680	0
296	20231030	163100	3643720250	16680	16680	16680	16680	0
297	20231030	163000	3643720250	16680	16680	16680	16680	0
298	20231030	162900	3643720250	16680	16680	16680	16680	0
299	20231030	162800	3643720250	16680	16680	16680	16680	0
300	20231030	162700	3643720250	16680	16680	16680	16680	0
301	20231030	162600	3643720250	16680	16680	16680	16680	0
302	20231030	162500	3643720250	16680	16680	16680	16680	3349
303	20231030	162400	3643720250	16680	16680	16680	16680	0
304	20231030	162300	3643720250	16680	16680	16680	16680	0
305	20231030	162200	3643720250	16680	16680	16680	16680	0
306	20231030	162100	3643720250	16680	16680	16680	16680	0
307	20231030	162000	3643720250	16680	16680	16680	16680	0
308	20231030	161900	3643720250	16680	16680	16680	16680	0
309	20231030	161800	3643720250	16680	16680	16680	16680	0
310	20231030	161700	3643720250	16680	16680	16680	16680	0
311	20231030	161600	3643720250	16680	16680	16680	16680	0
312	20231030	161500	3643720250	16680	16680	16680	16680	0
313	20231030	161400	3643720250	16680	16680	16680	16680	0
314	20231030	161300	3643720250	16680	16680	16680	16680	0
315	20231030	161200	3643720250	16680	16680	16680	16680	0
316	20231030	161100	3643720250	16680	16680	16680	16680	0
317	20231030	161000	3643720250	16680	16680	16680	16680	0
318	20231030	160900	3643720250	16680	16680	16680	16680	0
319	20231030	160800	3643720250	16680	16680	16680	16680	0
320	20231030	160700	3643720250	16680	16680	16680	16680	0
321	20231030	160600	3643720250	16680	16680	16680	16680	0
322	20231030	160500	3643720250	16680	16680	16680	16680	0
323	20231030	160400	3643720250	16680	16680	16680	16680	0
324	20231030	160300	3643720250	16680	16680	16680	16680	0
325	20231030	160200	3643720250	16680	16680	16680	16680	0
326	20231030	160100	3643720250	16680	16680	16680	16680	0
327	20231030	160000	3643720250	16680	16680	16680	16680	0
328	20231030	155900	3643720250	16680	16680	16680	16680	0
329	20231030	155800	3643720250	16680	16680	16680	16680	0
330	20231030	155700	3643720250	16680	16680	16680	16680	0
331	20231030	155600	3643720250	16680	16680	16680	16680	0
332	20231030	155500	3643720250	16680	16680	16680	16680	3349
333	20231030	155400	3643720250	16680	16680	16680	16680	0
334	20231030	155300	3643720250	16680	16680	16680	16680	0
335	20231030	155200	3643720250	16680	16680	16680	16680	0
336	20231030	155100	3643720250	16680	16680	16680	16680	0
337	20231030	155000	3643720250	16680	16680	16680	16680	0
338	20231030	154900	3643720250	16680	16680	16680	16680	0
339	20231030	154800	3643720250	16680	16680	16680	16680	0
340	20231030	154700	3643720250	16680	16680	16680	16680	0
341	20231030	154600	3643720250	16680	16680	16680	16680	0
342	20231030	154500	3643720250	16680	16680	16680	16680	0
343	20231030	154400	3643720250	16680	16680	16680	16680	0
344	20231030	154300	3643720250	16680	16680	16680	16680	0
345	20231030	154200	3643720250	16680	16680	16680	16680	0
346	20231030	154100	3643720250	16680	16680	16680	16680	0
347	20231030	154000	3643720250	16680	16680	16680	16680	0
348	20231030	153900	3643720250	16680	16680	16680	16680	0
349	20231030	153800	3643720250	16680	16680	16680	16680	0
350	20231030	153700	3643720250	16680	16680	16680	16680	0
351	20231030	153600	3643720250	16680	16680	16680	16680	0
352	20231030	153500	3643720250	16680	16680	16680	16680	0
353	20231030	153400	3643720250	16680	16680	16680	16680	0
354	20231030	153300	3643720250	16680	16680	16680	16680	0
355	20231030	153200	3643720250	16680	16680	16680	16680	0
356	20231030	153100	3643720250	16680	16680	16680	16680	0
357	20231030	153000	3643720250	16680	16680	16680	16680	3349
358	20231030	152900	3587858930	16690	16690	16690	16690	0
359	20231030	152800	3587858930	16690	16690	16690	16690	0
360	20231030	152700	3587858930	16690	16690	16690	16690	0
361	20231030	152600	3587858930	16690	16690	16690	16690	0
362	20231030	152500	3587858930	16690	16690	16690	16690	0
363	20231030	152400	3587858930	16690	16690	16690	16690	0
364	20231030	152300	3587858930	16690	16690	16690	16690	0
365	20231030	152200	3587858930	16690	16690	16690	16690	0
366	20231030	152100	3587858930	16690	16690	16690	16690	0
367	20231030	152000	3587858930	16690	16690	16690	16690	0
368	20231030	151900	3587858930	16690	16700	16700	16690	1073
369	20231030	151800	3569948440	16700	16740	16790	16700	963
370	20231030	151700	3553847820	16790	16750	16790	16750	910
371	20231030	151600	3538579030	16790	16780	16790	16750	430
372	20231030	151500	3531373830	16750	16780	16780	16750	196
373	20231030	151400	3528090440	16750	16740	16750	16730	57
374	20231030	151300	3527136110	16730	16740	16740	16730	62
375	20231030	151200	3526098540	16740	16750	16750	16740	1322
376	20231030	151100	3503962330	16750	16750	16750	16750	643
377	20231030	151000	3493192080	16750	16750	16760	16750	553
378	20231030	150900	3483927000	16760	16790	16790	16760	338
379	20231030	150800	3478255460	16800	16800	16830	16800	417
380	20231030	150700	3471249620	16790	16790	16830	16780	963
381	20231030	150600	3455084860	16790	16790	16790	16790	93
382	20231030	150500	3453523390	16790	16790	16790	16790	0
383	20231030	150400	3453523390	16790	16790	16790	16790	0
384	20231030	150300	3453523390	16790	16790	16790	16790	226
385	20231030	150200	3449728850	16790	16790	16850	16780	2098
386	20231030	150100	3414502350	16780	16780	16780	16780	0
387	20231030	150000	3414502350	16780	16720	16780	16720	1212
388	20231030	145900	3394179010	16730	16730	16730	16730	34
389	20231030	145800	3393610190	16710	16710	16710	16710	35
390	20231030	145700	3393025340	16710	16710	16710	16710	66
391	20231030	145600	3391922480	16730	16730	16730	16730	12
392	20231030	145500	3391721720	16700	16710	16710	16690	375
393	20231030	145400	3385460640	16740	16700	16740	16700	59
394	20231030	145300	3384473360	16700	16690	16700	16690	457
395	20231030	145200	3376842100	16690	16740	16740	16690	827
396	20231030	145100	3363028940	16730	16730	16730	16730	10
397	20231030	145000	3362861640	16730	16730	16740	16730	29
398	20231030	144900	3362376260	16730	16730	16730	16730	0
399	20231030	144800	3362376260	16730	16740	16740	16710	39
400	20231030	144700	3361723510	16740	16740	16740	16710	122
401	20231030	144600	3359683000	16700	16730	16740	16700	402
402	20231030	144500	3352965330	16740	16800	16800	16740	1564
403	20231030	144400	3326742760	16810	16820	16820	16810	108
404	20231030	144300	3324927220	16810	16850	16850	16810	139
405	20231030	144200	3322590410	16850	16860	16860	16850	5
406	20231030	144100	3322506130	16860	16870	16870	16810	542
407	20231030	144000	3313383890	16870	16870	16870	16870	1
408	20231030	143900	3313367020	16870	16860	16870	16860	19
409	20231030	143800	3313046580	16870	16870	16870	16870	2
410	20231030	143700	3313012840	16870	16840	16870	16840	49
411	20231030	143600	3312186240	16850	16860	16860	16850	3
412	20231030	143500	3312135680	16870	16870	16870	16870	11
413	20231030	143400	3311950110	16870	16870	16870	16870	26
414	20231030	143300	3311511490	16870	16870	16870	16870	10
415	20231030	143200	3311342790	16870	16900	16900	16870	87
416	20231030	143100	3309873670	16940	16940	16940	16940	70
417	20231030	143000	3308687870	16940	16940	16940	16940	1
418	20231030	142900	3308670930	16810	16920	16920	16810	301
419	20231030	142800	3303595320	16940	16940	16940	16940	47
420	20231030	142700	3302799140	16920	16860	16920	16860	288
421	20231030	142600	3297930410	16810	16800	16810	16800	1000
422	20231030	142500	3281121410	16800	16820	16820	16790	527
423	20231030	142400	3272267930	16810	16810	16820	16810	99
424	20231030	142300	3270603720	16810	16810	16810	16810	26
425	20231030	142200	3270166660	16810	16810	16810	16810	0
426	20231030	142100	3270166660	16810	16810	16810	16810	16
427	20231030	142000	3269897700	16810	16810	16810	16800	940
428	20231030	141900	3254104940	16800	16800	16800	16800	0
429	20231030	141800	3254104940	16800	16810	16810	16800	500
430	20231030	141700	3245704870	16800	16800	16800	16800	300
431	20231030	141600	3240664870	16800	16800	16800	16800	0
432	20231030	141500	3240664870	16800	16800	16800	16800	1
433	20231030	141400	3240648070	16870	16870	16870	16870	5
434	20231030	141300	3240563720	16870	16820	16870	16800	1386
435	20231030	141200	3217271120	16820	16820	16820	16820	39
436	20231030	141100	3216615140	16810	16810	16810	16810	0
437	20231030	141000	3216615140	16810	16820	16830	16810	516
438	20231030	140900	3207940700	16820	16840	16840	16820	360
439	20231030	140800	3201881420	16850	16890	16890	16850	403
440	20231030	140700	3195082190	16920	16920	16920	16920	0
441	20231030	140600	3195082190	16920	16920	16920	16920	5
442	20231030	140500	3194997590	16890	16920	16920	16890	723
443	20231030	140400	3182778780	16920	16920	16920	16920	5
444	20231030	140300	3182694180	16920	16930	16930	16900	157
445	20231030	140200	3180038990	16920	16920	16920	16920	210
446	20231030	140100	3176485790	16920	16920	16920	16920	28
447	20231030	140000	3176012030	16920	16920	16920	16920	1000
448	20231030	135900	3159092030	16920	16920	16920	16910	525
449	20231030	135800	3150213560	16910	16940	16940	16910	700
450	20231030	135700	3138369020	16930	16930	16930	16930	0
451	20231030	135600	3138369020	16930	16930	16930	16930	1
452	20231030	135500	3138352090	16920	16920	16920	16920	0
453	20231030	135400	3138352090	16920	16920	16920	16920	3
454	20231030	135300	3138301330	16920	16920	16920	16920	0
455	20231030	135200	3138301330	16920	16920	16920	16920	1
456	20231030	135100	3138284410	16910	16950	16950	16910	309
457	20231030	135000	3133053460	16950	16950	16950	16950	28
458	20231030	134900	3132578860	16950	16970	16970	16950	648
459	20231030	134800	3121590290	16970	17000	17000	16970	394
460	20231030	134700	3114897040	16990	17040	17040	16990	1384
461	20231030	134600	3091360720	17040	17080	17080	17040	117
462	20231030	134500	3089363970	17080	17080	17080	17080	100
463	20231030	134400	3087655970	17080	17050	17080	17050	80
464	20231030	134300	3086290050	17080	17080	17080	17080	3
465	20231030	134200	3086238810	17080	17080	17080	17080	3
466	20231030	134100	3086187570	17080	17080	17080	17080	0
467	20231030	134000	3086187570	17080	17080	17080	17080	0
468	20231030	133900	3086187570	17080	17060	17080	17060	53
469	20231030	133800	3085282760	17050	17050	17050	17050	2
470	20231030	133700	3085248660	17050	17050	17050	17050	8
471	20231030	133600	3085112260	17050	17050	17050	17050	2
472	20231030	133500	3085078160	17050	17050	17050	17050	63
473	20231030	133400	3084004010	17040	17020	17040	17020	104
474	20231030	133300	3082233470	17010	17010	17010	17010	0
475	20231030	133200	3082233470	17010	17010	17010	17010	0
476	20231030	133100	3082233470	17010	17010	17010	17010	0
477	20231030	133000	3082233470	17010	17010	17010	17010	0
478	20231030	132900	3082233470	17010	17010	17010	17010	4
479	20231030	132800	3082165430	17050	17050	17050	17050	87
480	20231030	132700	3080682080	17010	17010	17010	17010	16
481	20231030	132600	3080409920	17000	17000	17000	17000	88
482	20231030	132500	3078913920	17000	17020	17020	17000	172
483	20231030	132400	3075987720	17020	17010	17020	17010	218
484	20231030	132300	3072277370	17020	17030	17030	17020	451
485	20231030	132200	3064600350	17020	17020	17020	17020	21
486	20231030	132100	3064242930	17050	17070	17070	17050	439
487	20231030	132000	3056756540	17050	17050	17050	17050	394
488	20231030	131900	3050038840	17050	17040	17050	17040	1190
489	20231030	131800	3029754940	17020	17000	17020	17000	1184
490	20231030	131700	3009603300	16990	16990	16990	16990	1
491	20231030	131600	3009586310	16990	17000	17000	16990	76
492	20231030	131500	3008294750	17000	17030	17030	17000	307
493	20231030	131400	3003074460	17030	17040	17040	17030	119
494	20231030	131300	3001047680	17050	17050	17050	17050	971
495	20231030	131200	2984492130	17070	17100	17100	17050	1563
496	20231030	131100	2957813500	17110	17120	17120	17110	35
497	20231030	131000	2957214310	17110	17110	17110	17110	0
498	20231030	130900	2957214310	17110	17110	17110	17110	3
499	20231030	130800	2957162980	17100	17100	17100	17100	0
500	20231030	130700	2957162980	17100	17120	17120	17100	10
501	20231030	130600	2956991880	17100	17110	17110	17100	3
502	20231030	130500	2956940570	17100	17100	17100	17100	121
503	20231030	130400	2954871470	17100	17100	17100	17090	528
504	20231030	130300	2945843900	17100	17110	17180	17100	147
505	20231030	130200	2943330110	17100	17110	17110	17100	259
506	20231030	130100	2938900620	17110	17180	17180	17110	2
507	20231030	130000	2938866330	17180	17180	17180	17180	1
508	20231030	125900	2938849150	17090	17090	17090	17090	0
509	20231030	125800	2938849150	17090	17100	17100	17090	80
510	20231030	125700	2937481890	17090	17100	17100	17090	239
511	20231030	125600	2933397280	17090	17090	17090	17090	0
512	20231030	125500	2933397280	17090	17180	17180	17090	406
513	20231030	125400	2926442530	17120	17120	17120	17120	50
514	20231030	125300	2925586530	17110	17110	17110	17110	17
515	20231030	125200	2925295660	17100	17090	17100	17090	326
516	20231030	125100	2919721500	17100	17100	17100	17100	100
517	20231030	125000	2918011500	17100	17080	17100	17070	1401
518	20231030	124900	2894095460	17070	17070	17070	17070	0
519	20231030	124800	2894095460	17070	17070	17070	17070	50
520	20231030	124700	2893241960	17070	17080	17100	17070	464
521	20231030	124600	2885312510	17080	17080	17080	17080	275
522	20231030	124500	2880615510	17080	17080	17080	17080	715
523	20231030	124400	2868403310	17100	17100	17100	17100	10
524	20231030	124300	2868232310	17100	17100	17100	17100	9
525	20231030	124200	2868078410	17100	17100	17100	17100	175
526	20231030	124100	2865085910	17050	17100	17100	17050	27
527	20231030	124000	2864625160	17100	17100	17100	17100	300
528	20231030	123900	2859495160	17100	17080	17100	17070	1130
529	20231030	123800	2840199920	17080	17080	17080	17010	80
530	20231030	123700	2838837020	17000	17080	17080	17000	1051
531	20231030	123600	2820959870	17080	17080	17080	17080	36
532	20231030	123500	2820344990	17080	17080	17080	17080	0
533	20231030	123400	2820344990	17080	17080	17080	17080	100
534	20231030	123300	2818636990	17080	17080	17080	17080	2
535	20231030	123200	2818602830	16990	16990	16990	16990	0
536	20231030	123100	2818602830	16990	16990	16990	16990	0
537	20231030	123000	2818602830	16990	16990	16990	16990	100
538	20231030	122900	2816903830	16990	17040	17040	16990	1605
539	20231030	122800	2789625780	17030	17030	17030	17030	0
540	20231030	122700	2789625780	17030	17040	17100	17030	111
541	20231030	122600	2787733480	17040	17040	17040	17040	0
542	20231030	122500	2787733480	17040	17040	17040	17040	6
543	20231030	122400	2787631240	17050	17050	17050	17050	55
544	20231030	122300	2786693490	17030	17030	17030	17030	0
545	20231030	122200	2786693490	17030	17040	17040	17030	150
546	20231030	122100	2784137920	17040	17050	17050	17040	80
547	20231030	122000	2782774420	17040	17060	17060	17030	853
548	20231030	121900	2768240160	17070	17070	17070	17070	25
549	20231030	121800	2767813410	17080	17080	17080	17070	119
550	20231030	121700	2765781380	17070	17070	17070	17070	0
551	20231030	121600	2765781380	17070	17070	17070	17070	131
552	20231030	121500	2763545210	17040	17040	17040	17040	0
553	20231030	121400	2763545210	17040	17040	17040	17040	257
554	20231030	121300	2759165930	17040	17030	17040	17030	15
555	20231030	121200	2758910380	17030	17030	17040	17030	146
556	20231030	121100	2756423370	17030	17030	17030	17010	16
557	20231030	121000	2756150990	17030	17000	17030	17000	678
558	20231030	120900	2744624690	17000	17000	17000	16970	3
559	20231030	120800	2744573720	17000	16920	17000	16920	66
560	20231030	120700	2743454890	16840	16920	16980	16840	1056
561	20231030	120600	2725624890	16910	16910	16910	16910	39
562	20231030	120500	2724965400	16910	16900	16910	16900	661
563	20231030	120400	2713794340	16900	16910	16910	16880	449
564	20231030	120300	2706211880	16910	16910	16920	16910	42
565	20231030	120200	2705501610	16950	16950	16950	16950	5
566	20231030	120100	2705416860	16960	17050	17050	16960	619
567	20231030	120000	2694904800	17000	16970	17000	16960	1116
568	20231030	115900	2675968660	16970	16960	16970	16960	101
569	20231030	115800	2674255190	16870	16950	16950	16870	522
570	20231030	115700	2665444890	16840	16900	16900	16800	1214
571	20231030	115600	2645039200	16890	16900	16900	16890	219
572	20231030	115500	2641338790	17000	17000	17000	16900	514
573	20231030	115400	2632632430	17000	17060	17060	17000	1369
574	20231030	115300	2609346620	17050	17050	17060	17050	183
575	20231030	115200	2606226370	17050	17050	17050	17050	150
576	20231030	115100	2603668870	17050	17060	17060	17050	345
577	20231030	115000	2597783940	17050	17060	17070	17050	64
578	20231030	114900	2596692590	17070	17150	17150	17070	463
579	20231030	114800	2588771970	17190	17190	17190	17190	1
580	20231030	114700	2588754780	17200	17200	17200	17110	4360
581	20231030	114600	2513806780	17200	17210	17210	17200	263
582	20231030	114500	2509282610	17210	17210	17210	17210	174
583	20231030	114400	2506288070	17230	17210	17230	17210	405
584	20231030	114300	2499317920	17210	17240	17240	17210	344
585	20231030	114200	2493396280	17240	17230	17240	17230	154
586	20231030	114100	2490742790	17250	17250	17260	17250	524
587	20231030	114000	2481699580	17240	17250	17250	17240	52
588	20231030	113900	2480803090	17240	17240	17240	17240	306
589	20231030	113800	2475527650	17230	17250	17250	17230	212
590	20231030	113700	2471873090	17250	17260	17260	17250	4
591	20231030	113600	2471804080	17250	17250	17250	17240	1017
592	20231030	113500	2454261740	17240	17240	17240	17240	51
593	20231030	113400	2453382500	17240	17240	17240	17240	171
594	20231030	113300	2450434460	17240	17240	17240	17240	18
595	20231030	113200	2450124140	17240	17240	17240	17240	208
596	20231030	113100	2446538220	17240	17250	17250	17240	415
597	20231030	113000	2439383610	17260	17250	17260	17250	99
598	20231030	112900	2437675430	17260	17270	17270	17260	155
599	20231030	112800	2434999940	17270	17280	17280	17270	123
600	20231030	112700	2432875510	17280	17280	17280	17280	52
601	20231030	112600	2431976950	17290	17290	17290	17290	0
602	20231030	112500	2431976950	17290	17280	17290	17280	89
603	20231030	112400	2430438930	17270	17290	17290	17270	54
604	20231030	112300	2429505920	17290	17290	17290	17290	51
605	20231030	112200	2428624130	17300	17280	17300	17280	1241
606	20231030	112100	2407155850	17300	17280	17300	17280	62
607	20231030	112000	2406084150	17280	17260	17280	17260	101
608	20231030	111900	2404339890	17240	17240	17240	17240	100
609	20231030	111800	2402615890	17230	17240	17250	17230	109
610	20231030	111700	2400735810	17240	17210	17240	17200	424
611	20231030	111600	2393434770	17200	17240	17240	17200	3141
612	20231030	111500	2339353090	17240	17280	17280	17240	188
613	20231030	111400	2336106850	17240	17260	17260	17240	545
614	20231030	111300	2326710920	17300	17250	17300	17240	1356
615	20231030	111200	2303321550	17250	17300	17300	17250	1406
616	20231030	111100	2279034210	17300	17300	17300	17300	305
617	20231030	111000	2273757710	17300	17310	17310	17300	28
618	20231030	110900	2273273050	17300	17360	17360	17300	2857
619	20231030	110800	2223781230	17380	17380	17380	17380	3
620	20231030	110700	2223729090	17380	17350	17380	17350	2225
621	20231030	110600	2185062340	17370	17370	17370	17370	1
622	20231030	110500	2185044970	17360	17350	17360	17350	163
623	20231030	110400	2182216310	17350	17360	17370	17350	62
624	20231030	110300	2181140460	17370	17370	17370	17350	14
625	20231030	110200	2180897500	17380	17370	17380	17370	102
626	20231030	110100	2179124960	17350	17370	17370	17350	90
627	20231030	110000	2177562020	17380	17380	17380	17380	251
628	20231030	105900	2173199640	17380	17390	17390	17380	181
629	20231030	105800	2170052950	17390	17400	17410	17390	77
630	20231030	105700	2168713270	17400	17400	17410	17400	5
631	20231030	105600	2168626250	17410	17400	17410	17400	233
632	20231030	105500	2164570890	17400	17410	17410	17400	236
633	20231030	105400	2160464410	17410	17400	17440	17400	312
634	20231030	105300	2155035430	17430	17410	17430	17400	553
635	20231030	105200	2145409010	17410	17430	17430	17410	111
636	20231030	105100	2143475360	17430	17440	17440	17410	68
637	20231030	105000	2142289790	17440	17440	17440	17440	1
638	20231030	104900	2142272350	17440	17480	17480	17440	50
639	20231030	104800	2141398400	17450	17450	17450	17450	2
640	20231030	104700	2141363500	17600	17600	17600	17440	389
641	20231030	104600	2134543720	17490	17500	17630	17490	800
642	20231030	104500	2120457830	17500	17490	17500	17490	6
643	20231030	104400	2120352840	17500	17380	17680	17380	2018
644	20231030	104300	2084829990	17330	17330	17330	17330	1
645	20231030	104200	2084812660	17330	17320	17390	17320	75
646	20231030	104100	2083513430	17330	17380	17380	17330	1134
647	20231030	104000	2063851240	17380	17430	17430	17380	521
648	20231030	103900	2054784340	17430	17510	17550	17430	1199
649	20231030	103800	2033824870	17520	17520	17520	17520	131
650	20231030	103700	2031529750	17570	17550	17570	17520	27
651	20231030	103600	2031056060	17570	17550	17570	17550	16
652	20231030	103500	2030775060	17570	17570	17600	17520	100
653	20231030	103400	2029018650	17570	17570	17570	17520	401
654	20231030	103300	2021983190	17580	17600	17600	17580	150
655	20231030	103200	2019345660	17600	17620	17630	17600	91
656	20231030	103100	2017742400	17610	17580	17630	17580	195
657	20231030	103000	2014311640	17580	17580	17640	17580	14
658	20231030	102900	2014065400	17580	17570	17640	17570	59
659	20231030	102800	2013027480	17640	17560	17640	17560	66
660	20231030	102700	2011863460	17560	17660	17660	17560	1362
661	20231030	102600	1987816740	17660	17570	17660	17560	267
662	20231030	102500	1983120090	17570	17590	17590	17570	100
663	20231030	102400	1981362030	17590	17650	17650	17580	405
664	20231030	102300	1974238880	17680	17670	17680	17660	69
665	20231030	102200	1973019030	17680	17660	17680	17590	232
666	20231030	102100	1968920770	17660	17590	17660	17580	635
667	20231030	102000	1957751120	17590	17620	17620	17590	444
668	20231030	101900	1949930030	17610	17640	17710	17610	1199
669	20231030	101800	1928758490	17640	17640	17710	17630	2037
670	20231030	101700	1892698250	17630	17630	17640	17630	1154
671	20231030	101600	1872342670	17630	17620	17640	17620	218
672	20231030	101500	1868499390	17630	17710	17710	17630	1149
673	20231030	101400	1848210360	17710	17710	17710	17670	1368
674	20231030	101300	1823997740	17710	17640	17800	17640	3597
675	20231030	101200	1760358190	17600	17530	17650	17530	5216
676	20231030	101100	1668635560	17540	17450	17550	17450	4506
677	20231030	101000	1589711170	17450	17430	17450	17410	1548
678	20231030	100900	1562734450	17430	17430	17440	17430	208
679	20231030	100800	1559108980	17430	17430	17450	17430	346
680	20231030	100700	1553071340	17470	17400	17470	17400	1047
681	20231030	100600	1534827880	17400	17400	17400	17400	173
682	20231030	100500	1531817680	17400	17350	17410	17350	94
683	20231030	100400	1530181930	17400	17340	17400	17330	581
684	20231030	100300	1520091060	17350	17380	17380	17340	951
685	20231030	100200	1503586880	17380	17400	17400	17380	205
686	20231030	100100	1500022620	17400	17430	17430	17400	309
687	20231030	100000	1494642380	17410	17420	17500	17410	761
688	20231030	095900	1481361370	17420	17520	17530	17420	1926
689	20231030	095800	1447631810	17530	17530	17530	17510	435
690	20231030	095700	1440008790	17530	17420	17530	17420	2371
691	20231030	095600	1398461990	17490	17490	17500	17490	1183
692	20231030	095500	1377771120	17490	17510	17530	17490	6576
693	20231030	095400	1262742180	17510	17410	17530	17410	6913
694	20231030	095300	1141812010	17450	17390	17470	17390	532
695	20231030	095200	1132527000	17390	17400	17400	17390	296
696	20231030	095100	1127376650	17400	17460	17460	17400	811
697	20231030	095000	1113243770	17460	17480	17480	17460	624
698	20231030	094900	1102340320	17450	17420	17490	17420	416
699	20231030	094800	1095071960	17410	17440	17480	17380	177
700	20231030	094700	1091988070	17480	17470	17490	17440	417
701	20231030	094600	1084700340	17480	17460	17490	17460	1877
702	20231030	094500	1051902590	17460	17410	17460	17380	1865
703	20231030	094400	1019400070	17400	17360	17400	17350	1214
704	20231030	094300	998291650	17360	17340	17360	17340	201
705	20231030	094200	994803280	17340	17350	17390	17340	2285
706	20231030	094100	955158680	17350	17380	17400	17350	1699
707	20231030	094000	925658310	17370	17380	17380	17370	34
708	20231030	093900	925067520	17380	17400	17400	17370	440
709	20231030	093800	917415600	17370	17360	17410	17350	158
710	20231030	093700	914668480	17410	17410	17410	17360	646
711	20231030	093600	903448670	17400	17390	17410	17350	281
712	20231030	093500	898557890	17350	17320	17350	17320	1248
713	20231030	093400	876930040	17320	17340	17340	17320	935
714	20231030	093300	860726580	17400	17390	17410	17330	334
715	20231030	093200	854916270	17370	17400	17410	17370	289
716	20231030	093100	849890390	17410	17410	17440	17410	409
717	20231030	093000	842768800	17410	17450	17450	17410	258
718	20231030	092900	838276440	17450	17430	17460	17410	2964
719	20231030	092800	786598990	17430	17370	17430	17320	1912
720	20231030	092700	753326520	17320	17300	17350	17300	273
721	20231030	092600	748597890	17320	17280	17320	17260	641
722	20231030	092500	737527370	17260	17260	17260	17250	1041
723	20231030	092400	719561180	17250	17280	17300	17220	2207
724	20231030	092300	681487600	17260	17260	17260	17260	522
725	20231030	092200	672477880	17260	17300	17300	17260	72
726	20231030	092100	671233790	17260	17310	17310	17240	2397
727	20231030	092000	629803650	17310	17330	17390	17300	977
728	20231030	091900	612864610	17330	17300	17330	17280	2049
729	20231030	091800	577412270	17290	17230	17300	17230	2514
730	20231030	091700	533997080	17230	17240	17240	17200	204
731	20231030	091600	530481890	17240	17250	17250	17170	437
732	20231030	091500	522950490	17250	17230	17290	17150	3206
733	20231030	091400	467660760	17230	17180	17260	17080	3117
734	20231030	091300	413986190	17040	17060	17210	17040	2202
735	20231030	091200	376190610	17070	17070	17070	17010	1186
736	20231030	091100	356010670	17070	17020	17070	17010	877
737	20231030	091000	341081110	17020	17100	17100	17000	1022
738	20231030	090900	323634580	17100	16910	17100	16910	1049
739	20231030	090800	305722330	17000	16800	17000	16800	773
740	20231030	090700	292650780	16800	17200	17200	16800	1961
741	20231030	090600	259154790	17210	17080	17220	17080	2530
742	20231030	090500	215709360	17070	16620	17250	16620	3220
743	20231030	090400	161269030	16620	16630	16630	16500	914
744	20231030	090300	146097200	16620	16600	16650	16600	1347
745	20231030	090200	123702200	16610	16450	16650	16450	1397
746	20231030	090100	100600970	16440	16460	16460	16400	1749
747	20231030	090000	71880370	16490	16670	16670	16460	4329