KissMeData/365590/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	211600	893324530	1697	1697	1697	1697	11984
3	20231030	211500	893324530	1697	1697	1697	1697	0
4	20231030	211400	893324530	1697	1697	1697	1697	0
5	20231030	211300	893324530	1697	1697	1697	1697	0
6	20231030	211200	893324530	1697	1697	1697	1697	0
7	20231030	211100	893324530	1697	1697	1697	1697	0
8	20231030	211000	893324530	1697	1697	1697	1697	0
9	20231030	210900	893324530	1697	1697	1697	1697	0
10	20231030	210800	893324530	1697	1697	1697	1697	0
11	20231030	210700	893324530	1697	1697	1697	1697	0
12	20231030	210600	893324530	1697	1697	1697	1697	0
13	20231030	210500	893324530	1697	1697	1697	1697	0
14	20231030	210400	893324530	1697	1697	1697	1697	0
15	20231030	210300	893324530	1697	1697	1697	1697	0
16	20231030	210200	893324530	1697	1697	1697	1697	0
17	20231030	210100	893324530	1697	1697	1697	1697	0
18	20231030	210000	893324530	1697	1697	1697	1697	0
19	20231030	205900	893324530	1697	1697	1697	1697	0
20	20231030	205800	893324530	1697	1697	1697	1697	0
21	20231030	205700	893324530	1697	1697	1697	1697	0
22	20231030	205600	893324530	1697	1697	1697	1697	0
23	20231030	205500	893324530	1697	1697	1697	1697	0
24	20231030	205400	893324530	1697	1697	1697	1697	0
25	20231030	205300	893324530	1697	1697	1697	1697	0
26	20231030	205200	893324530	1697	1697	1697	1697	0
27	20231030	205100	893324530	1697	1697	1697	1697	0
28	20231030	205000	893324530	1697	1697	1697	1697	0
29	20231030	204900	893324530	1697	1697	1697	1697	0
30	20231030	204800	893324530	1697	1697	1697	1697	0
31	20231030	204700	893324530	1697	1697	1697	1697	0
32	20231030	204600	893324530	1697	1697	1697	1697	11984
33	20231030	204500	893324530	1697	1697	1697	1697	0
34	20231030	204400	893324530	1697	1697	1697	1697	0
35	20231030	204300	893324530	1697	1697	1697	1697	0
36	20231030	204200	893324530	1697	1697	1697	1697	0
37	20231030	204100	893324530	1697	1697	1697	1697	0
38	20231030	204000	893324530	1697	1697	1697	1697	0
39	20231030	203900	893324530	1697	1697	1697	1697	0
40	20231030	203800	893324530	1697	1697	1697	1697	0
41	20231030	203700	893324530	1697	1697	1697	1697	0
42	20231030	203600	893324530	1697	1697	1697	1697	0
43	20231030	203500	893324530	1697	1697	1697	1697	0
44	20231030	203400	893324530	1697	1697	1697	1697	0
45	20231030	203300	893324530	1697	1697	1697	1697	0
46	20231030	203200	893324530	1697	1697	1697	1697	0
47	20231030	203100	893324530	1697	1697	1697	1697	0
48	20231030	203000	893324530	1697	1697	1697	1697	0
49	20231030	202900	893324530	1697	1697	1697	1697	0
50	20231030	202800	893324530	1697	1697	1697	1697	0
51	20231030	202700	893324530	1697	1697	1697	1697	0
52	20231030	202600	893324530	1697	1697	1697	1697	0
53	20231030	202500	893324530	1697	1697	1697	1697	0
54	20231030	202400	893324530	1697	1697	1697	1697	0
55	20231030	202300	893324530	1697	1697	1697	1697	0
56	20231030	202200	893324530	1697	1697	1697	1697	0
57	20231030	202100	893324530	1697	1697	1697	1697	0
58	20231030	202000	893324530	1697	1697	1697	1697	0
59	20231030	201900	893324530	1697	1697	1697	1697	0
60	20231030	201800	893324530	1697	1697	1697	1697	0
61	20231030	201700	893324530	1697	1697	1697	1697	0
62	20231030	201600	893324530	1697	1697	1697	1697	11984
63	20231030	201500	893324530	1697	1697	1697	1697	0
64	20231030	201400	893324530	1697	1697	1697	1697	0
65	20231030	201300	893324530	1697	1697	1697	1697	0
66	20231030	201200	893324530	1697	1697	1697	1697	0
67	20231030	201100	893324530	1697	1697	1697	1697	0
68	20231030	201000	893324530	1697	1697	1697	1697	0
69	20231030	200900	893324530	1697	1697	1697	1697	0
70	20231030	200800	893324530	1697	1697	1697	1697	0
71	20231030	200700	893324530	1697	1697	1697	1697	0
72	20231030	200600	893324530	1697	1697	1697	1697	0
73	20231030	200500	893324530	1697	1697	1697	1697	0
74	20231030	200400	893324530	1697	1697	1697	1697	0
75	20231030	200300	893324530	1697	1697	1697	1697	0
76	20231030	200200	893324530	1697	1697	1697	1697	0
77	20231030	200100	893324530	1697	1697	1697	1697	0
78	20231030	200000	893324530	1697	1697	1697	1697	0
79	20231030	195900	893324530	1697	1697	1697	1697	0
80	20231030	195800	893324530	1697	1697	1697	1697	0
81	20231030	195700	893324530	1697	1697	1697	1697	0
82	20231030	195600	893324530	1697	1697	1697	1697	0
83	20231030	195500	893324530	1697	1697	1697	1697	0
84	20231030	195400	893324530	1697	1697	1697	1697	0
85	20231030	195300	893324530	1697	1697	1697	1697	0
86	20231030	195200	893324530	1697	1697	1697	1697	0
87	20231030	195100	893324530	1697	1697	1697	1697	0
88	20231030	195000	893324530	1697	1697	1697	1697	0
89	20231030	194900	893324530	1697	1697	1697	1697	0
90	20231030	194800	893324530	1697	1697	1697	1697	0
91	20231030	194700	893324530	1697	1697	1697	1697	0
92	20231030	194600	893324530	1697	1697	1697	1697	11984
93	20231030	194500	893324530	1697	1697	1697	1697	0
94	20231030	194400	893324530	1697	1697	1697	1697	0
95	20231030	194300	893324530	1697	1697	1697	1697	0
96	20231030	194200	893324530	1697	1697	1697	1697	0
97	20231030	194100	893324530	1697	1697	1697	1697	0
98	20231030	194000	893324530	1697	1697	1697	1697	0
99	20231030	193900	893324530	1697	1697	1697	1697	0
100	20231030	193800	893324530	1697	1697	1697	1697	0
101	20231030	193700	893324530	1697	1697	1697	1697	0
102	20231030	193600	893324530	1697	1697	1697	1697	0
103	20231030	193500	893324530	1697	1697	1697	1697	0
104	20231030	193400	893324530	1697	1697	1697	1697	0
105	20231030	193300	893324530	1697	1697	1697	1697	0
106	20231030	193200	893324530	1697	1697	1697	1697	0
107	20231030	193100	893324530	1697	1697	1697	1697	0
108	20231030	193000	893324530	1697	1697	1697	1697	0
109	20231030	192900	893324530	1697	1697	1697	1697	0
110	20231030	192800	893324530	1697	1697	1697	1697	0
111	20231030	192700	893324530	1697	1697	1697	1697	0
112	20231030	192600	893324530	1697	1697	1697	1697	0
113	20231030	192500	893324530	1697	1697	1697	1697	0
114	20231030	192400	893324530	1697	1697	1697	1697	0
115	20231030	192300	893324530	1697	1697	1697	1697	0
116	20231030	192200	893324530	1697	1697	1697	1697	0
117	20231030	192100	893324530	1697	1697	1697	1697	0
118	20231030	192000	893324530	1697	1697	1697	1697	0
119	20231030	191900	893324530	1697	1697	1697	1697	0
120	20231030	191800	893324530	1697	1697	1697	1697	0
121	20231030	191700	893324530	1697	1697	1697	1697	0
122	20231030	191600	893324530	1697	1697	1697	1697	11984
123	20231030	191500	893324530	1697	1697	1697	1697	0
124	20231030	191400	893324530	1697	1697	1697	1697	0
125	20231030	191300	893324530	1697	1697	1697	1697	0
126	20231030	191200	893324530	1697	1697	1697	1697	0
127	20231030	191100	893324530	1697	1697	1697	1697	0
128	20231030	191000	893324530	1697	1697	1697	1697	0
129	20231030	190900	893324530	1697	1697	1697	1697	0
130	20231030	190800	893324530	1697	1697	1697	1697	0
131	20231030	190700	893324530	1697	1697	1697	1697	0
132	20231030	190600	893324530	1697	1697	1697	1697	0
133	20231030	190500	893324530	1697	1697	1697	1697	0
134	20231030	190400	893324530	1697	1697	1697	1697	0
135	20231030	190300	893324530	1697	1697	1697	1697	0
136	20231030	190200	893324530	1697	1697	1697	1697	0
137	20231030	190100	893324530	1697	1697	1697	1697	0
138	20231030	190000	893324530	1697	1697	1697	1697	0
139	20231030	185900	893324530	1697	1697	1697	1697	0
140	20231030	185800	893324530	1697	1697	1697	1697	0
141	20231030	185700	893324530	1697	1697	1697	1697	0
142	20231030	185600	893324530	1697	1697	1697	1697	0
143	20231030	185500	893324530	1697	1697	1697	1697	0
144	20231030	185400	893324530	1697	1697	1697	1697	0
145	20231030	185300	893324530	1697	1697	1697	1697	0
146	20231030	185200	893324530	1697	1697	1697	1697	0
147	20231030	185100	893324530	1697	1697	1697	1697	0
148	20231030	185000	893324530	1697	1697	1697	1697	0
149	20231030	184900	893324530	1697	1697	1697	1697	0
150	20231030	184800	893324530	1697	1697	1697	1697	0
151	20231030	184700	893324530	1697	1697	1697	1697	0
152	20231030	184600	893324530	1697	1697	1697	1697	11984
153	20231030	184500	893324530	1697	1697	1697	1697	0
154	20231030	184400	893324530	1697	1697	1697	1697	0
155	20231030	184300	893324530	1697	1697	1697	1697	0
156	20231030	184200	893324530	1697	1697	1697	1697	0
157	20231030	184100	893324530	1697	1697	1697	1697	0
158	20231030	184000	893324530	1697	1697	1697	1697	0
159	20231030	183900	893324530	1697	1697	1697	1697	0
160	20231030	183800	893324530	1697	1697	1697	1697	0
161	20231030	183700	893324530	1697	1697	1697	1697	0
162	20231030	183600	893324530	1697	1697	1697	1697	0
163	20231030	183500	893324530	1697	1697	1697	1697	0
164	20231030	183400	893324530	1697	1697	1697	1697	0
165	20231030	183300	893324530	1697	1697	1697	1697	0
166	20231030	183200	893324530	1697	1697	1697	1697	0
167	20231030	183100	893324530	1697	1697	1697	1697	0
168	20231030	183000	893324530	1697	1697	1697	1697	0
169	20231030	182900	893324530	1697	1697	1697	1697	0
170	20231030	182800	893324530	1697	1697	1697	1697	0
171	20231030	182700	893324530	1697	1697	1697	1697	0
172	20231030	182600	893324530	1697	1697	1697	1697	0
173	20231030	182500	893324530	1697	1697	1697	1697	0
174	20231030	182400	893324530	1697	1697	1697	1697	0
175	20231030	182300	893324530	1697	1697	1697	1697	0
176	20231030	182200	893324530	1697	1697	1697	1697	0
177	20231030	182100	893324530	1697	1697	1697	1697	0
178	20231030	182000	893324530	1697	1697	1697	1697	0
179	20231030	181900	893324530	1697	1697	1697	1697	0
180	20231030	181800	893324530	1697	1697	1697	1697	0
181	20231030	181700	893324530	1697	1697	1697	1697	0
182	20231030	181600	893324530	1697	1697	1697	1697	11984
183	20231030	181500	893324530	1697	1697	1697	1697	0
184	20231030	181400	893324530	1697	1697	1697	1697	0
185	20231030	181300	893324530	1697	1697	1697	1697	0
186	20231030	181200	893324530	1697	1697	1697	1697	0
187	20231030	181100	893324530	1697	1697	1697	1697	0
188	20231030	181000	893324530	1697	1697	1697	1697	0
189	20231030	180900	893324530	1697	1697	1697	1697	0
190	20231030	180800	893324530	1697	1697	1697	1697	0
191	20231030	180700	893324530	1697	1697	1697	1697	0
192	20231030	180600	893324530	1697	1697	1697	1697	0
193	20231030	180500	893324530	1697	1697	1697	1697	0
194	20231030	180400	893324530	1697	1697	1697	1697	0
195	20231030	180300	893324530	1697	1697	1697	1697	0
196	20231030	180200	893324530	1697	1697	1697	1697	0
197	20231030	180100	893324530	1697	1697	1697	1697	0
198	20231030	180000	893324530	1697	1697	1697	1697	0
199	20231030	175900	893324530	1697	1697	1697	1697	0
200	20231030	175800	893324530	1697	1697	1697	1697	0
201	20231030	175700	893324530	1697	1697	1697	1697	0
202	20231030	175600	893324530	1697	1697	1697	1697	0
203	20231030	175500	893324530	1697	1697	1697	1697	0
204	20231030	175400	893324530	1697	1697	1697	1697	0
205	20231030	175300	893324530	1697	1697	1697	1697	0
206	20231030	175200	893324530	1697	1697	1697	1697	0
207	20231030	175100	893324530	1697	1697	1697	1697	0
208	20231030	175000	893324530	1697	1697	1697	1697	0
209	20231030	174900	893324530	1697	1697	1697	1697	0
210	20231030	174800	893324530	1697	1697	1697	1697	0
211	20231030	174700	893324530	1697	1697	1697	1697	0
212	20231030	174600	893324530	1697	1697	1697	1697	11984
213	20231030	174500	893324530	1697	1697	1697	1697	0
214	20231030	174400	893324530	1697	1697	1697	1697	0
215	20231030	174300	893324530	1697	1697	1697	1697	0
216	20231030	174200	893324530	1697	1697	1697	1697	0
217	20231030	174100	893324530	1697	1697	1697	1697	0
218	20231030	174000	893324530	1697	1697	1697	1697	0
219	20231030	173900	893324530	1697	1697	1697	1697	0
220	20231030	173800	893324530	1697	1697	1697	1697	0
221	20231030	173700	893324530	1697	1697	1697	1697	0
222	20231030	173600	893324530	1697	1697	1697	1697	0
223	20231030	173500	893324530	1697	1697	1697	1697	0
224	20231030	173400	893324530	1697	1697	1697	1697	0
225	20231030	173300	893324530	1697	1697	1697	1697	0
226	20231030	173200	893324530	1697	1697	1697	1697	0
227	20231030	173100	893324530	1697	1697	1697	1697	0
228	20231030	173000	893324530	1697	1697	1697	1697	0
229	20231030	172900	893324530	1697	1697	1697	1697	0
230	20231030	172800	893324530	1697	1697	1697	1697	0
231	20231030	172700	893324530	1697	1697	1697	1697	0
232	20231030	172600	893324530	1697	1697	1697	1697	0
233	20231030	172500	893324530	1697	1697	1697	1697	0
234	20231030	172400	893324530	1697	1697	1697	1697	0
235	20231030	172300	893324530	1697	1697	1697	1697	0
236	20231030	172200	893324530	1697	1697	1697	1697	0
237	20231030	172100	893324530	1697	1697	1697	1697	0
238	20231030	172000	893324530	1697	1697	1697	1697	0
239	20231030	171900	893324530	1697	1697	1697	1697	0
240	20231030	171800	893324530	1697	1697	1697	1697	0
241	20231030	171700	893324530	1697	1697	1697	1697	0
242	20231030	171600	893324530	1697	1697	1697	1697	11984
243	20231030	171500	893324530	1697	1697	1697	1697	0
244	20231030	171400	893324530	1697	1697	1697	1697	0
245	20231030	171300	893324530	1697	1697	1697	1697	0
246	20231030	171200	893324530	1697	1697	1697	1697	0
247	20231030	171100	893324530	1697	1697	1697	1697	0
248	20231030	171000	893324530	1697	1697	1697	1697	0
249	20231030	170900	893324530	1697	1697	1697	1697	0
250	20231030	170800	893324530	1697	1697	1697	1697	0
251	20231030	170700	893324530	1697	1697	1697	1697	0
252	20231030	170600	893324530	1697	1697	1697	1697	0
253	20231030	170500	893324530	1697	1697	1697	1697	0
254	20231030	170400	893324530	1697	1697	1697	1697	0
255	20231030	170300	893324530	1697	1697	1697	1697	0
256	20231030	170200	893324530	1697	1697	1697	1697	0
257	20231030	170100	893324530	1697	1697	1697	1697	0
258	20231030	170000	893324530	1697	1697	1697	1697	0
259	20231030	165900	893324530	1697	1697	1697	1697	0
260	20231030	165800	893324530	1697	1697	1697	1697	0
261	20231030	165700	893324530	1697	1697	1697	1697	0
262	20231030	165600	893324530	1697	1697	1697	1697	0
263	20231030	165500	893324530	1697	1697	1697	1697	0
264	20231030	165400	893324530	1697	1697	1697	1697	0
265	20231030	165300	893324530	1697	1697	1697	1697	0
266	20231030	165200	893324530	1697	1697	1697	1697	0
267	20231030	165100	893324530	1697	1697	1697	1697	0
268	20231030	165000	893324530	1697	1697	1697	1697	0
269	20231030	164900	893324530	1697	1697	1697	1697	0
270	20231030	164800	893324530	1697	1697	1697	1697	0
271	20231030	164700	893324530	1697	1697	1697	1697	0
272	20231030	164600	893324530	1697	1697	1697	1697	11984
273	20231030	164500	893324530	1697	1697	1697	1697	0
274	20231030	164400	893324530	1697	1697	1697	1697	0
275	20231030	164300	893324530	1697	1697	1697	1697	0
276	20231030	164200	893324530	1697	1697	1697	1697	0
277	20231030	164100	893324530	1697	1697	1697	1697	0
278	20231030	164000	893324530	1697	1697	1697	1697	0
279	20231030	163900	893324530	1697	1697	1697	1697	0
280	20231030	163800	893324530	1697	1697	1697	1697	0
281	20231030	163700	893324530	1697	1697	1697	1697	0
282	20231030	163600	893324530	1697	1697	1697	1697	0
283	20231030	163500	893324530	1697	1697	1697	1697	0
284	20231030	163400	893324530	1697	1697	1697	1697	0
285	20231030	163300	893324530	1697	1697	1697	1697	0
286	20231030	163200	893324530	1697	1697	1697	1697	0
287	20231030	163100	893324530	1697	1697	1697	1697	0
288	20231030	163000	893324530	1697	1697	1697	1697	0
289	20231030	162900	893324530	1697	1697	1697	1697	0
290	20231030	162800	893324530	1697	1697	1697	1697	0
291	20231030	162700	893324530	1697	1697	1697	1697	0
292	20231030	162600	893324530	1697	1697	1697	1697	0
293	20231030	162500	893324530	1697	1697	1697	1697	0
294	20231030	162400	893324530	1697	1697	1697	1697	0
295	20231030	162300	893324530	1697	1697	1697	1697	0
296	20231030	162200	893324530	1697	1697	1697	1697	0
297	20231030	162100	893324530	1697	1697	1697	1697	0
298	20231030	162000	893324530	1697	1697	1697	1697	0
299	20231030	161900	893324530	1697	1697	1697	1697	0
300	20231030	161800	893324530	1697	1697	1697	1697	0
301	20231030	161700	893324530	1697	1697	1697	1697	0
302	20231030	161600	893324530	1697	1697	1697	1697	11984
303	20231030	161500	893324530	1697	1697	1697	1697	0
304	20231030	161400	893324530	1697	1697	1697	1697	0
305	20231030	161300	893324530	1697	1697	1697	1697	0
306	20231030	161200	893324530	1697	1697	1697	1697	0
307	20231030	161100	893324530	1697	1697	1697	1697	0
308	20231030	161000	893324530	1697	1697	1697	1697	0
309	20231030	160900	893324530	1697	1697	1697	1697	0
310	20231030	160800	893324530	1697	1697	1697	1697	0
311	20231030	160700	893324530	1697	1697	1697	1697	0
312	20231030	160600	893324530	1697	1697	1697	1697	0
313	20231030	160500	893324530	1697	1697	1697	1697	0
314	20231030	160400	893324530	1697	1697	1697	1697	0
315	20231030	160300	893324530	1697	1697	1697	1697	0
316	20231030	160200	893324530	1697	1697	1697	1697	0
317	20231030	160100	893324530	1697	1697	1697	1697	0
318	20231030	160000	893324530	1697	1697	1697	1697	0
319	20231030	155900	893324530	1697	1697	1697	1697	0
320	20231030	155800	893324530	1697	1697	1697	1697	0
321	20231030	155700	893324530	1697	1697	1697	1697	0
322	20231030	155600	893324530	1697	1697	1697	1697	0
323	20231030	155500	893324530	1697	1697	1697	1697	0
324	20231030	155400	893324530	1697	1697	1697	1697	0
325	20231030	155300	893324530	1697	1697	1697	1697	0
326	20231030	155200	893324530	1697	1697	1697	1697	0
327	20231030	155100	893324530	1697	1697	1697	1697	0
328	20231030	155000	893324530	1697	1697	1697	1697	0
329	20231030	154900	893324530	1697	1697	1697	1697	0
330	20231030	154800	893324530	1697	1697	1697	1697	0
331	20231030	154700	893324530	1697	1697	1697	1697	0
332	20231030	154600	893324530	1697	1697	1697	1697	11984
333	20231030	154500	893324530	1697	1697	1697	1697	0
334	20231030	154400	893324530	1697	1697	1697	1697	0
335	20231030	154300	893324530	1697	1697	1697	1697	0
336	20231030	154200	893324530	1697	1697	1697	1697	0
337	20231030	154100	893324530	1697	1697	1697	1697	0
338	20231030	154000	893324530	1697	1697	1697	1697	0
339	20231030	153900	893324530	1697	1697	1697	1697	0
340	20231030	153800	893324530	1697	1697	1697	1697	0
341	20231030	153700	893324530	1697	1697	1697	1697	0
342	20231030	153600	893324530	1697	1697	1697	1697	0
343	20231030	153500	893324530	1697	1697	1697	1697	0
344	20231030	153400	893324530	1697	1697	1697	1697	0
345	20231030	153300	893324530	1697	1697	1697	1697	0
346	20231030	153200	893324530	1697	1697	1697	1697	0
347	20231030	153100	893324530	1697	1697	1697	1697	0
348	20231030	153000	893324530	1697	1697	1697	1697	11984
349	20231030	152900	872987682	1697	1697	1697	1697	0
350	20231030	152800	872987682	1697	1697	1697	1697	0
351	20231030	152700	872987682	1697	1697	1697	1697	0
352	20231030	152600	872987682	1697	1697	1697	1697	0
353	20231030	152500	872987682	1697	1697	1697	1697	0
354	20231030	152400	872987682	1697	1697	1697	1697	0
355	20231030	152300	872987682	1697	1697	1697	1697	0
356	20231030	152200	872987682	1697	1697	1697	1697	0
357	20231030	152100	872987682	1697	1697	1697	1697	0
358	20231030	152000	872987682	1697	1697	1697	1697	0
359	20231030	151900	872987682	1697	1698	1698	1697	600
360	20231030	151800	871969391	1697	1697	1697	1697	0
361	20231030	151700	871969391	1697	1697	1697	1696	7200
362	20231030	151600	859754566	1697	1696	1697	1696	2200
363	20231030	151500	856023166	1694	1698	1698	1694	18259
364	20231030	151400	825074456	1705	1705	1705	1705	111
365	20231030	151300	824885201	1697	1697	1697	1697	0
366	20231030	151200	824885201	1697	1699	1699	1696	7638
367	20231030	151100	811928986	1699	1700	1700	1699	3614
368	20231030	151000	805788699	1712	1701	1712	1701	900
369	20231030	150900	804252436	1699	1699	1699	1699	7
370	20231030	150800	804240543	1701	1701	1701	1701	3
371	20231030	150700	804235440	1700	1700	1700	1700	0
372	20231030	150600	804235440	1700	1702	1702	1700	505
373	20231030	150500	803376930	1702	1703	1703	1702	57
374	20231030	150400	803279886	1705	1700	1705	1700	2097
375	20231030	150300	799714936	1699	1699	1699	1699	172
376	20231030	150200	799422708	1699	1699	1700	1699	3080
377	20231030	150100	794189288	1699	1708	1708	1699	1331
378	20231030	150000	791923419	1709	1709	1709	1709	150
379	20231030	145900	791667069	1709	1700	1710	1700	1101
380	20231030	145800	789794323	1718	1698	1720	1698	4814
381	20231030	145700	781574069	1698	1697	1698	1697	542
382	20231030	145600	780654290	1697	1698	1698	1697	7647
383	20231030	145500	767671878	1698	1698	1698	1698	0
384	20231030	145400	767671878	1698	1699	1699	1698	1289
385	20231030	145300	765483056	1698	1698	1698	1698	100
386	20231030	145200	765313256	1699	1699	1699	1699	3918
387	20231030	145100	758656574	1699	1699	1699	1699	0
388	20231030	145000	758656574	1699	1700	1700	1699	2899
389	20231030	144900	753731073	1699	1699	1699	1699	23
390	20231030	144800	753691996	1699	1699	1699	1699	1244
391	20231030	144700	751578440	1699	1699	1699	1699	0
392	20231030	144600	751578440	1699	1699	1699	1699	0
393	20231030	144500	751578440	1699	1700	1700	1699	4430
394	20231030	144400	744048432	1699	1699	1699	1699	528
395	20231030	144300	743151360	1699	1699	1699	1698	1418
396	20231030	144200	740743205	1699	1699	1699	1699	0
397	20231030	144100	740743205	1699	1699	1699	1699	1005
398	20231030	144000	739035710	1699	1699	1699	1699	0
399	20231030	143900	739035710	1699	1699	1699	1699	1052
400	20231030	143800	737248362	1699	1699	1699	1699	363
401	20231030	143700	736631625	1699	1699	1699	1699	780
402	20231030	143600	735306405	1699	1699	1699	1699	0
403	20231030	143500	735306405	1699	1699	1699	1699	1137
404	20231030	143400	733374642	1700	1700	1700	1700	1003
405	20231030	143300	731669542	1700	1700	1700	1700	0
406	20231030	143200	731669542	1700	1702	1702	1700	112
407	20231030	143100	731479138	1700	1700	1700	1700	450
408	20231030	143000	730714138	1700	1700	1700	1700	1185
409	20231030	142900	728699638	1703	1703	1703	1703	100
410	20231030	142800	728529338	1700	1700	1700	1700	1324
411	20231030	142700	726278538	1703	1702	1703	1700	1546
412	20231030	142600	723647204	1699	1699	1699	1699	1035
413	20231030	142500	721888739	1702	1699	1702	1699	722
414	20231030	142400	720662031	1699	1699	1699	1699	833
415	20231030	142300	719246764	1699	1699	1699	1699	402
416	20231030	142200	718563766	1699	1700	1702	1699	1566
417	20231030	142100	715902548	1700	1700	1700	1700	1368
418	20231030	142000	713576948	1699	1699	1699	1699	0
419	20231030	141900	713576948	1699	1699	1699	1699	1255
420	20231030	141800	711444703	1699	1699	1699	1699	303
421	20231030	141700	710929906	1699	1700	1700	1699	1084
422	20231030	141600	709088080	1699	1699	1699	1699	0
423	20231030	141500	709088080	1699	1700	1700	1699	4735
424	20231030	141400	701042147	1700	1700	1700	1700	2
425	20231030	141300	701038747	1700	1699	1700	1699	2011
426	20231030	141200	697620956	1700	1699	1700	1699	1474
427	20231030	141100	695116629	1699	1699	1699	1699	114
428	20231030	141000	694922943	1699	1699	1699	1699	100
429	20231030	140900	694753043	1699	1699	1699	1699	1000
430	20231030	140800	693054043	1699	1700	1700	1699	6011
431	20231030	140700	682841104	1700	1700	1700	1700	10
432	20231030	140600	682824104	1700	1702	1702	1700	205
433	20231030	140500	682475594	1699	1699	1699	1699	0
434	20231030	140400	682475594	1699	1702	1702	1699	1117
435	20231030	140300	680577061	1702	1702	1702	1702	0
436	20231030	140200	680577061	1702	1702	1702	1702	110
437	20231030	140100	680389841	1702	1702	1702	1702	392
438	20231030	140000	679722657	1703	1699	1703	1698	2156
439	20231030	135900	676056885	1698	1698	1698	1698	0
440	20231030	135800	676056885	1698	1698	1698	1698	915
441	20231030	135700	674503215	1698	1698	1698	1698	0
442	20231030	135600	674503215	1698	1698	1698	1698	0
443	20231030	135500	674503215	1698	1701	1702	1698	1486
444	20231030	135400	671978915	1702	1701	1702	1701	500
445	20231030	135300	671127950	1702	1701	1702	1701	150
446	20231030	135200	670872760	1698	1698	1698	1697	812
447	20231030	135100	669494496	1698	1697	1698	1697	2475
448	20231030	135000	665294250	1698	1698	1700	1698	841
449	20231030	134900	663865272	1698	1698	1698	1698	1867
450	20231030	134800	660695106	1699	1699	1699	1699	5019
451	20231030	134700	652167825	1698	1698	1698	1698	1544
452	20231030	134600	649546113	1698	1698	1698	1698	1509
453	20231030	134500	646983831	1698	1698	1698	1698	0
454	20231030	134400	646983831	1698	1698	1698	1698	1020
455	20231030	134300	645251871	1698	1698	1698	1698	0
456	20231030	134200	645251871	1698	1698	1698	1698	898
457	20231030	134100	643727067	1698	1698	1698	1698	1927
458	20231030	134000	640455021	1697	1698	1698	1697	1079
459	20231030	133900	638623750	1698	1698	1698	1698	0
460	20231030	133800	638623750	1698	1699	1699	1698	2060
461	20231030	133700	635125869	1698	1699	1699	1698	605
462	20231030	133600	634097978	1699	1699	1699	1699	300
463	20231030	133500	633588278	1701	1701	1701	1701	20
464	20231030	133400	633554258	1699	1701	1701	1699	990
465	20231030	133300	631871232	1702	1700	1702	1700	68
466	20231030	133200	631755619	1697	1697	1697	1697	0
467	20231030	133100	631755619	1697	1697	1697	1697	1248
468	20231030	133000	629637763	1697	1697	1698	1697	402
469	20231030	132900	628955369	1697	1697	1697	1697	941
470	20231030	132800	627358492	1696	1700	1700	1695	23032
471	20231030	132700	588236280	1701	1701	1701	1701	3978
472	20231030	132600	581469702	1702	1702	1702	1702	1970
473	20231030	132500	578116762	1702	1702	1702	1702	1237
474	20231030	132400	576011388	1702	1702	1702	1702	100
475	20231030	132300	575841188	1702	1703	1703	1702	2511
476	20231030	132200	571566392	1704	1703	1704	1703	649
477	20231030	132100	570461125	1703	1702	1703	1702	258
478	20231030	132000	570021899	1703	1703	1703	1703	234
479	20231030	131900	569623397	1703	1703	1703	1703	290
480	20231030	131800	569129527	1703	1704	1704	1703	632
481	20231030	131700	568053181	1703	1703	1703	1703	1903
482	20231030	131600	564812372	1703	1703	1703	1702	2027
483	20231030	131500	561361621	1704	1704	1704	1704	100
484	20231030	131400	561191221	1703	1703	1703	1703	1003
485	20231030	131300	559483112	1704	1704	1704	1704	50
486	20231030	131200	559397912	1704	1704	1704	1704	331
487	20231030	131100	558833888	1704	1704	1704	1704	0
488	20231030	131000	558833888	1704	1704	1704	1704	943
489	20231030	130900	557227016	1704	1705	1705	1704	223
490	20231030	130800	556846851	1706	1706	1706	1706	827
491	20231030	130700	555435989	1706	1709	1709	1706	1128
492	20231030	130600	553511552	1709	1709	1709	1709	50
493	20231030	130500	553426102	1705	1709	1709	1705	175
494	20231030	130400	553127487	1709	1709	1709	1709	997
495	20231030	130300	551423614	1709	1707	1709	1707	1598
496	20231030	130200	548695300	1706	1703	1706	1703	6217
497	20231030	130100	538095517	1703	1703	1703	1703	775
498	20231030	130000	536775692	1703	1703	1703	1703	9
499	20231030	125900	536760365	1702	1703	1703	1702	2367
500	20231030	125800	532730481	1702	1702	1702	1702	553
501	20231030	125700	531789275	1702	1702	1702	1702	413
502	20231030	125600	531086349	1703	1702	1703	1702	1040
503	20231030	125500	529316267	1702	1702	1702	1702	150
504	20231030	125400	529060967	1702	1703	1703	1702	666
505	20231030	125300	527927434	1703	1703	1703	1703	0
506	20231030	125200	527927434	1703	1703	1703	1703	17
507	20231030	125100	527898483	1704	1704	1704	1704	832
508	20231030	125000	526480755	1704	1704	1704	1704	1115
509	20231030	124900	524580795	1705	1705	1705	1705	500
510	20231030	124800	523728295	1705	1705	1705	1705	225
511	20231030	124700	523344670	1706	1706	1706	1706	150
512	20231030	124600	523088770	1706	1706	1706	1706	573
513	20231030	124500	522111232	1706	1706	1706	1706	0
514	20231030	124400	522111232	1706	1706	1706	1706	617
515	20231030	124300	521058630	1706	1706	1706	1706	368
516	20231030	124200	520430822	1706	1706	1707	1706	967
517	20231030	124100	518781104	1706	1707	1707	1706	340
518	20231030	124000	518201054	1707	1704	1707	1704	1979
519	20231030	123900	514825184	1704	1707	1707	1704	73
520	20231030	123800	514700696	1707	1707	1707	1704	1789
521	20231030	123700	511651790	1707	1707	1707	1705	1360
522	20231030	123600	509332792	1707	1707	1707	1707	153
523	20231030	123500	509071621	1707	1705	1707	1705	1180
524	20231030	123400	507059683	1705	1705	1705	1705	53
525	20231030	123300	506969318	1705	1704	1705	1704	1248
526	20231030	123200	504842619	1705	1705	1705	1705	0
527	20231030	123100	504842619	1705	1705	1705	1705	2222
528	20231030	123000	501054109	1704	1702	1704	1702	2270
529	20231030	122900	497187919	1701	1701	1701	1701	0
530	20231030	122800	497187919	1701	1704	1704	1701	1143
531	20231030	122700	495243601	1704	1701	1704	1701	1561
532	20231030	122600	492587242	1701	1701	1701	1701	12
533	20231030	122500	492566830	1701	1701	1701	1701	371
534	20231030	122400	491935759	1701	1701	1701	1700	1823
535	20231030	122300	488836325	1701	1701	1701	1701	659
536	20231030	122200	487715366	1701	1701	1701	1701	143
537	20231030	122100	487472123	1704	1702	1704	1701	6740
538	20231030	122000	475997731	1703	1704	1704	1703	164
539	20231030	121900	475718359	1704	1705	1705	1704	5
540	20231030	121800	475709835	1702	1702	1702	1702	4
541	20231030	121700	475703027	1702	1703	1703	1702	1356
542	20231030	121600	473394920	1703	1703	1703	1703	0
543	20231030	121500	473394920	1703	1703	1703	1703	955
544	20231030	121400	471768555	1704	1704	1705	1703	144
545	20231030	121300	471523239	1705	1706	1706	1705	8
546	20231030	121200	471509596	1706	1706	1706	1706	9
547	20231030	121100	471494242	1706	1706	1706	1703	980
548	20231030	121000	469825293	1704	1704	1706	1703	1162
549	20231030	120900	467846144	1704	1704	1704	1704	1172
550	20231030	120800	465849056	1707	1707	1707	1707	0
551	20231030	120700	465849056	1707	1703	1707	1703	950
552	20231030	120600	464230450	1703	1704	1704	1703	1346
553	20231030	120500	461938160	1704	1704	1704	1704	184
554	20231030	120400	461624624	1704	1704	1704	1704	253
555	20231030	120300	461193512	1707	1707	1707	1707	0
556	20231030	120200	461193512	1707	1704	1707	1704	3009
557	20231030	120100	456065038	1704	1704	1704	1704	5
558	20231030	120000	456056518	1704	1704	1704	1704	1080
559	20231030	115900	454216198	1705	1704	1705	1704	202
560	20231030	115800	453871889	1705	1705	1705	1705	925
561	20231030	115700	452294764	1705	1707	1707	1705	2037
562	20231030	115600	448819316	1707	1707	1708	1707	1095
563	20231030	115500	446950138	1707	1708	1708	1707	2101
564	20231030	115400	443363630	1708	1708	1708	1708	0
565	20231030	115300	443363630	1708	1708	1708	1708	806
566	20231030	115200	441986982	1708	1708	1708	1708	98
567	20231030	115100	441819598	1708	1708	1708	1708	1029
568	20231030	115000	440062066	1708	1708	1708	1708	2533
569	20231030	114900	435735702	1708	1708	1708	1708	1118
570	20231030	114800	433826158	1708	1708	1708	1708	0
571	20231030	114700	433826158	1708	1709	1709	1708	3593
572	20231030	114600	427685921	1709	1709	1709	1709	100
573	20231030	114500	427515021	1709	1708	1709	1708	1502
574	20231030	114400	424949372	1709	1709	1709	1709	2257
575	20231030	114300	421092159	1709	1709	1709	1709	1010
576	20231030	114200	419366069	1709	1709	1709	1709	857
577	20231030	114100	417901456	1709	1709	1709	1709	1293
578	20231030	114000	415691719	1709	1709	1709	1709	200
579	20231030	113900	415349919	1708	1710	1710	1708	230
580	20231030	113800	414956639	1708	1710	1710	1708	1420
581	20231030	113700	412531189	1710	1710	1710	1710	0
582	20231030	113600	412531189	1710	1711	1711	1710	684
583	20231030	113500	411361294	1712	1712	1712	1712	30
584	20231030	113400	411309934	1712	1712	1712	1712	2157
585	20231030	113300	407617150	1713	1713	1713	1713	1
586	20231030	113200	407615437	1713	1713	1713	1713	166
587	20231030	113100	407331079	1715	1715	1715	1715	200
588	20231030	113000	406988079	1715	1715	1716	1715	1001
589	20231030	112900	405271363	1715	1715	1715	1715	406
590	20231030	112800	404575073	1716	1713	1716	1713	1436
591	20231030	112700	402113811	1714	1714	1714	1714	100
592	20231030	112600	401942411	1715	1715	1715	1715	0
593	20231030	112500	401942411	1715	1717	1717	1715	4371
594	20231030	112400	394440906	1718	1718	1718	1718	5
595	20231030	112300	394432316	1718	1723	1723	1718	97
596	20231030	112200	394265660	1718	1717	1718	1717	15
597	20231030	112100	394239900	1717	1717	1717	1717	1121
598	20231030	112000	392315143	1722	1722	1722	1722	0
599	20231030	111900	392315143	1722	1722	1722	1722	168
600	20231030	111800	392025847	1716	1716	1716	1716	0
601	20231030	111700	392025847	1716	1716	1716	1716	0
602	20231030	111600	392025847	1716	1720	1720	1716	10252
603	20231030	111500	374404295	1723	1723	1723	1723	0
604	20231030	111400	374404295	1723	1723	1723	1723	0
605	20231030	111300	374404295	1723	1723	1723	1723	0
606	20231030	111200	374404295	1723	1720	1723	1720	777
607	20231030	111100	373067849	1720	1720	1720	1720	488
608	20231030	111000	372228489	1723	1723	1723	1723	221
609	20231030	110900	371847706	1724	1724	1724	1724	2
610	20231030	110800	371844258	1723	1723	1723	1723	50
611	20231030	110700	371758108	1723	1723	1724	1723	112
612	20231030	110600	371565130	1723	1723	1723	1723	40
613	20231030	110500	371496210	1723	1721	1723	1720	1030
614	20231030	110400	369724465	1720	1720	1720	1720	0
615	20231030	110300	369724465	1720	1720	1720	1720	32
616	20231030	110200	369669425	1720	1722	1724	1719	1486
617	20231030	110100	367113581	1724	1723	1724	1723	20
618	20231030	110000	367079120	1724	1724	1724	1723	165
619	20231030	105900	366794760	1724	1723	1724	1723	2282
620	20231030	105800	362862773	1723	1723	1723	1723	1
621	20231030	105700	362861050	1724	1724	1724	1724	50
622	20231030	105600	362774850	1724	1723	1724	1723	52
623	20231030	105500	362685249	1723	1724	1724	1723	609
624	20231030	105400	361635334	1722	1724	1725	1722	40
625	20231030	105300	361566375	1725	1725	1725	1725	823
626	20231030	105200	360146700	1726	1725	1726	1725	1488
627	20231030	105100	357579890	1724	1724	1724	1724	51
628	20231030	105000	357491966	1722	1721	1722	1721	10
629	20231030	104900	357474747	1725	1723	1725	1723	101
630	20231030	104800	357300722	1725	1725	1725	1725	137
631	20231030	104700	357064397	1725	1725	1725	1725	0
632	20231030	104600	357064397	1725	1725	1725	1725	0
633	20231030	104500	357064397	1725	1725	1725	1725	0
634	20231030	104400	357064397	1725	1725	1725	1725	0
635	20231030	104300	357064397	1725	1725	1725	1725	2
636	20231030	104200	357060947	1724	1725	1725	1724	97
637	20231030	104100	356893669	1725	1726	1726	1724	63
638	20231030	104000	356784977	1726	1726	1726	1726	22
639	20231030	103900	356747005	1728	1728	1728	1728	200
640	20231030	103800	356401405	1725	1725	1725	1725	427
641	20231030	103700	355664830	1725	1725	1725	1725	10
642	20231030	103600	355647580	1725	1725	1725	1725	127
643	20231030	103500	355428505	1725	1725	1725	1725	102
644	20231030	103400	355252555	1725	1724	1725	1724	213
645	20231030	103300	354885181	1724	1722	1724	1716	1035
646	20231030	103200	353103567	1725	1725	1725	1725	71
647	20231030	103100	352981092	1724	1719	1724	1719	3166
648	20231030	103000	347535196	1719	1719	1719	1719	9
649	20231030	102900	347519725	1719	1719	1719	1719	2
650	20231030	102800	347516287	1719	1719	1719	1719	18
651	20231030	102700	347485345	1716	1719	1719	1716	162
652	20231030	102600	347206996	1718	1718	1718	1718	150
653	20231030	102500	346949296	1717	1715	1717	1715	21
654	20231030	102400	346913279	1716	1716	1716	1716	3000
655	20231030	102300	341765279	1718	1718	1718	1718	356
656	20231030	102200	341153671	1718	1718	1718	1718	50
657	20231030	102100	341067771	1720	1720	1720	1720	50
658	20231030	102000	340981771	1720	1720	1720	1720	0
659	20231030	101900	340981771	1720	1718	1720	1718	916
660	20231030	101800	339407079	1718	1718	1718	1718	50
661	20231030	101700	339321179	1715	1715	1715	1715	0
662	20231030	101600	339321179	1715	1716	1719	1715	1325
663	20231030	101500	337048234	1720	1720	1720	1720	0
664	20231030	101400	337048234	1720	1719	1720	1719	108
665	20231030	101300	336862580	1720	1720	1720	1720	0
666	20231030	101200	336862580	1720	1719	1720	1719	43
667	20231030	101100	336788650	1720	1716	1720	1716	2
668	20231030	101000	336785214	1714	1714	1714	1714	834
669	20231030	100900	335355738	1713	1713	1713	1713	0
670	20231030	100800	335355738	1713	1713	1713	1713	1218
671	20231030	100700	333269304	1714	1713	1714	1713	6
672	20231030	100600	333259021	1713	1713	1713	1713	197
673	20231030	100500	332921560	1713	1713	1713	1713	0
674	20231030	100400	332921560	1713	1713	1713	1713	0
675	20231030	100300	332921560	1713	1712	1713	1712	123
676	20231030	100200	332710952	1712	1712	1712	1712	0
677	20231030	100100	332710952	1712	1712	1712	1712	11
678	20231030	100000	332692120	1713	1708	1713	1708	2000
679	20231030	095900	329271759	1708	1707	1708	1707	531
680	20231030	095800	328365061	1708	1707	1708	1707	30
681	20231030	095700	328313846	1707	1706	1707	1706	2393
682	20231030	095600	324230888	1706	1706	1706	1706	328
683	20231030	095500	323671320	1706	1706	1706	1706	0
684	20231030	095400	323671320	1706	1706	1706	1706	71
685	20231030	095300	323550194	1697	1697	1697	1697	1000
686	20231030	095200	321853194	1697	1697	1697	1697	1
687	20231030	095100	321851497	1697	1699	1699	1697	2199
688	20231030	095000	318119779	1697	1709	1710	1697	2070
689	20231030	094900	314606103	1697	1708	1710	1697	5063
690	20231030	094800	305999601	1710	1709	1710	1709	500
691	20231030	094700	305144779	1712	1712	1712	1712	86
692	20231030	094600	304997547	1701	1701	1701	1701	4774
693	20231030	094500	296876973	1713	1706	1713	1700	12840
694	20231030	094400	275019654	1706	1709	1709	1706	10009
695	20231030	094300	257938647	1709	1709	1709	1709	855
696	20231030	094200	256477452	1706	1717	1717	1706	2699
697	20231030	094100	251861858	1728	1727	1728	1727	10
698	20231030	094000	251844582	1718	1715	1718	1715	79
699	20231030	093900	251708936	1715	1718	1718	1715	338
700	20231030	093800	251128723	1718	1731	1731	1718	359
701	20231030	093700	250511231	1732	1731	1732	1731	4
702	20231030	093600	250504305	1719	1733	1733	1719	53
703	20231030	093500	250413153	1733	1731	1733	1731	8
704	20231030	093400	250399299	1731	1731	1731	1731	2
705	20231030	093300	250395837	1733	1731	1733	1731	12
706	20231030	093200	250375058	1733	1730	1733	1717	204
707	20231030	093100	250021657	1730	1730	1730	1730	1
708	20231030	093000	250019927	1733	1717	1733	1717	802
709	20231030	092900	248642876	1717	1717	1717	1717	0
710	20231030	092800	248642876	1717	1717	1717	1717	57
711	20231030	092700	248545007	1717	1718	1718	1716	572
712	20231030	092600	247562932	1717	1722	1722	1717	5023
713	20231030	092500	238921047	1743	1731	1743	1730	1218
714	20231030	092400	236809066	1746	1746	1746	1746	87
715	20231030	092300	236657164	1746	1746	1746	1746	240
716	20231030	092200	236238124	1748	1737	1748	1736	6811
717	20231030	092100	224397265	1737	1727	1737	1727	820
718	20231030	092000	222974321	1727	1711	1727	1711	98975
719	20231030	091900	53400223	1711	1700	1711	1698	11512
720	20231030	091800	33835433	1708	1705	1710	1705	5105
721	20231030	091700	25115678	1697	1697	1697	1697	414
722	20231030	091600	24413120	1697	1702	1702	1697	1490
723	20231030	091500	21884580	1696	1696	1696	1696	0
724	20231030	091400	21884580	1696	1702	1702	1696	277
725	20231030	091300	21414266	1702	1698	1702	1698	535
726	20231030	091200	20505372	1697	1696	1697	1695	795
727	20231030	091100	19157027	1695	1698	1698	1695	1953
728	20231030	091000	15844532	1698	1698	1698	1698	9
729	20231030	090900	15829250	1696	1698	1700	1696	1763
730	20231030	090800	12836308	1697	1702	1702	1697	2054
731	20231030	090700	9346292	1702	1705	1705	1702	1764
732	20231030	090600	6341505	1713	1713	1713	1713	119
733	20231030	090500	6137658	1713	1713	1713	1713	0
734	20231030	090400	6137658	1713	1713	1713	1713	19
735	20231030	090300	6105111	1713	1705	1713	1705	43
736	20231030	090200	6031524	1703	1703	1703	1703	0
737	20231030	090100	6031524	1703	1703	1703	1703	40
738	20231030	090000	5963404	1702	1714	1714	1702	3495