KissMeData/109860/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201000	128394930	9500	9500	9500	9500	189
3	20231030	200900	128394930	9500	9500	9500	9500	0
4	20231030	200800	128394930	9500	9500	9500	9500	0
5	20231030	200700	128394930	9500	9500	9500	9500	0
6	20231030	200600	128394930	9500	9500	9500	9500	0
7	20231030	200500	128394930	9500	9500	9500	9500	0
8	20231030	200400	128394930	9500	9500	9500	9500	0
9	20231030	200300	128394930	9500	9500	9500	9500	0
10	20231030	200200	128394930	9500	9500	9500	9500	0
11	20231030	200100	128394930	9500	9500	9500	9500	0
12	20231030	200000	128394930	9500	9500	9500	9500	0
13	20231030	195900	128394930	9500	9500	9500	9500	0
14	20231030	195800	128394930	9500	9500	9500	9500	0
15	20231030	195700	128394930	9500	9500	9500	9500	0
16	20231030	195600	128394930	9500	9500	9500	9500	0
17	20231030	195500	128394930	9500	9500	9500	9500	0
18	20231030	195400	128394930	9500	9500	9500	9500	0
19	20231030	195300	128394930	9500	9500	9500	9500	0
20	20231030	195200	128394930	9500	9500	9500	9500	0
21	20231030	195100	128394930	9500	9500	9500	9500	0
22	20231030	195000	128394930	9500	9500	9500	9500	0
23	20231030	194900	128394930	9500	9500	9500	9500	0
24	20231030	194800	128394930	9500	9500	9500	9500	0
25	20231030	194700	128394930	9500	9500	9500	9500	0
26	20231030	194600	128394930	9500	9500	9500	9500	0
27	20231030	194500	128394930	9500	9500	9500	9500	0
28	20231030	194400	128394930	9500	9500	9500	9500	0
29	20231030	194300	128394930	9500	9500	9500	9500	0
30	20231030	194200	128394930	9500	9500	9500	9500	0
31	20231030	194100	128394930	9500	9500	9500	9500	0
32	20231030	194000	128394930	9500	9500	9500	9500	189
33	20231030	193900	128394930	9500	9500	9500	9500	0
34	20231030	193800	128394930	9500	9500	9500	9500	0
35	20231030	193700	128394930	9500	9500	9500	9500	0
36	20231030	193600	128394930	9500	9500	9500	9500	0
37	20231030	193500	128394930	9500	9500	9500	9500	0
38	20231030	193400	128394930	9500	9500	9500	9500	0
39	20231030	193300	128394930	9500	9500	9500	9500	0
40	20231030	193200	128394930	9500	9500	9500	9500	0
41	20231030	193100	128394930	9500	9500	9500	9500	0
42	20231030	193000	128394930	9500	9500	9500	9500	0
43	20231030	192900	128394930	9500	9500	9500	9500	0
44	20231030	192800	128394930	9500	9500	9500	9500	0
45	20231030	192700	128394930	9500	9500	9500	9500	0
46	20231030	192600	128394930	9500	9500	9500	9500	0
47	20231030	192500	128394930	9500	9500	9500	9500	0
48	20231030	192400	128394930	9500	9500	9500	9500	0
49	20231030	192300	128394930	9500	9500	9500	9500	0
50	20231030	192200	128394930	9500	9500	9500	9500	0
51	20231030	192100	128394930	9500	9500	9500	9500	0
52	20231030	192000	128394930	9500	9500	9500	9500	0
53	20231030	191900	128394930	9500	9500	9500	9500	0
54	20231030	191800	128394930	9500	9500	9500	9500	0
55	20231030	191700	128394930	9500	9500	9500	9500	0
56	20231030	191600	128394930	9500	9500	9500	9500	0
57	20231030	191500	128394930	9500	9500	9500	9500	0
58	20231030	191400	128394930	9500	9500	9500	9500	0
59	20231030	191300	128394930	9500	9500	9500	9500	0
60	20231030	191200	128394930	9500	9500	9500	9500	0
61	20231030	191100	128394930	9500	9500	9500	9500	0
62	20231030	191000	128394930	9500	9500	9500	9500	189
63	20231030	190900	128394930	9500	9500	9500	9500	0
64	20231030	190800	128394930	9500	9500	9500	9500	0
65	20231030	190700	128394930	9500	9500	9500	9500	0
66	20231030	190600	128394930	9500	9500	9500	9500	0
67	20231030	190500	128394930	9500	9500	9500	9500	0
68	20231030	190400	128394930	9500	9500	9500	9500	0
69	20231030	190300	128394930	9500	9500	9500	9500	0
70	20231030	190200	128394930	9500	9500	9500	9500	0
71	20231030	190100	128394930	9500	9500	9500	9500	0
72	20231030	190000	128394930	9500	9500	9500	9500	0
73	20231030	185900	128394930	9500	9500	9500	9500	0
74	20231030	185800	128394930	9500	9500	9500	9500	0
75	20231030	185700	128394930	9500	9500	9500	9500	0
76	20231030	185600	128394930	9500	9500	9500	9500	0
77	20231030	185500	128394930	9500	9500	9500	9500	0
78	20231030	185400	128394930	9500	9500	9500	9500	0
79	20231030	185300	128394930	9500	9500	9500	9500	0
80	20231030	185200	128394930	9500	9500	9500	9500	0
81	20231030	185100	128394930	9500	9500	9500	9500	0
82	20231030	185000	128394930	9500	9500	9500	9500	0
83	20231030	184900	128394930	9500	9500	9500	9500	0
84	20231030	184800	128394930	9500	9500	9500	9500	0
85	20231030	184700	128394930	9500	9500	9500	9500	0
86	20231030	184600	128394930	9500	9500	9500	9500	0
87	20231030	184500	128394930	9500	9500	9500	9500	0
88	20231030	184400	128394930	9500	9500	9500	9500	0
89	20231030	184300	128394930	9500	9500	9500	9500	0
90	20231030	184200	128394930	9500	9500	9500	9500	0
91	20231030	184100	128394930	9500	9500	9500	9500	0
92	20231030	184000	128394930	9500	9500	9500	9500	189
93	20231030	183900	128394930	9500	9500	9500	9500	0
94	20231030	183800	128394930	9500	9500	9500	9500	0
95	20231030	183700	128394930	9500	9500	9500	9500	0
96	20231030	183600	128394930	9500	9500	9500	9500	0
97	20231030	183500	128394930	9500	9500	9500	9500	0
98	20231030	183400	128394930	9500	9500	9500	9500	0
99	20231030	183300	128394930	9500	9500	9500	9500	0
100	20231030	183200	128394930	9500	9500	9500	9500	0
101	20231030	183100	128394930	9500	9500	9500	9500	0
102	20231030	183000	128394930	9500	9500	9500	9500	0
103	20231030	182900	128394930	9500	9500	9500	9500	0
104	20231030	182800	128394930	9500	9500	9500	9500	0
105	20231030	182700	128394930	9500	9500	9500	9500	0
106	20231030	182600	128394930	9500	9500	9500	9500	0
107	20231030	182500	128394930	9500	9500	9500	9500	0
108	20231030	182400	128394930	9500	9500	9500	9500	0
109	20231030	182300	128394930	9500	9500	9500	9500	0
110	20231030	182200	128394930	9500	9500	9500	9500	0
111	20231030	182100	128394930	9500	9500	9500	9500	0
112	20231030	182000	128394930	9500	9500	9500	9500	0
113	20231030	181900	128394930	9500	9500	9500	9500	0
114	20231030	181800	128394930	9500	9500	9500	9500	0
115	20231030	181700	128394930	9500	9500	9500	9500	0
116	20231030	181600	128394930	9500	9500	9500	9500	0
117	20231030	181500	128394930	9500	9500	9500	9500	0
118	20231030	181400	128394930	9500	9500	9500	9500	0
119	20231030	181300	128394930	9500	9500	9500	9500	0
120	20231030	181200	128394930	9500	9500	9500	9500	0
121	20231030	181100	128394930	9500	9500	9500	9500	0
122	20231030	181000	128394930	9500	9500	9500	9500	189
123	20231030	180900	128394930	9500	9500	9500	9500	0
124	20231030	180800	128394930	9500	9500	9500	9500	0
125	20231030	180700	128394930	9500	9500	9500	9500	0
126	20231030	180600	128394930	9500	9500	9500	9500	0
127	20231030	180500	128394930	9500	9500	9500	9500	0
128	20231030	180400	128394930	9500	9500	9500	9500	0
129	20231030	180300	128394930	9500	9500	9500	9500	0
130	20231030	180200	128394930	9500	9500	9500	9500	0
131	20231030	180100	128394930	9500	9500	9500	9500	0
132	20231030	180000	128394930	9500	9500	9500	9500	0
133	20231030	175900	128394930	9500	9500	9500	9500	0
134	20231030	175800	128394930	9500	9500	9500	9500	0
135	20231030	175700	128394930	9500	9500	9500	9500	0
136	20231030	175600	128394930	9500	9500	9500	9500	0
137	20231030	175500	128394930	9500	9500	9500	9500	0
138	20231030	175400	128394930	9500	9500	9500	9500	0
139	20231030	175300	128394930	9500	9500	9500	9500	0
140	20231030	175200	128394930	9500	9500	9500	9500	0
141	20231030	175100	128394930	9500	9500	9500	9500	0
142	20231030	175000	128394930	9500	9500	9500	9500	0
143	20231030	174900	128394930	9500	9500	9500	9500	0
144	20231030	174800	128394930	9500	9500	9500	9500	0
145	20231030	174700	128394930	9500	9500	9500	9500	0
146	20231030	174600	128394930	9500	9500	9500	9500	0
147	20231030	174500	128394930	9500	9500	9500	9500	0
148	20231030	174400	128394930	9500	9500	9500	9500	0
149	20231030	174300	128394930	9500	9500	9500	9500	0
150	20231030	174200	128394930	9500	9500	9500	9500	0
151	20231030	174100	128394930	9500	9500	9500	9500	0
152	20231030	174000	128394930	9500	9500	9500	9500	189
153	20231030	173900	128394930	9500	9500	9500	9500	0
154	20231030	173800	128394930	9500	9500	9500	9500	0
155	20231030	173700	128394930	9500	9500	9500	9500	0
156	20231030	173600	128394930	9500	9500	9500	9500	0
157	20231030	173500	128394930	9500	9500	9500	9500	0
158	20231030	173400	128394930	9500	9500	9500	9500	0
159	20231030	173300	128394930	9500	9500	9500	9500	0
160	20231030	173200	128394930	9500	9500	9500	9500	0
161	20231030	173100	128394930	9500	9500	9500	9500	0
162	20231030	173000	128394930	9500	9500	9500	9500	0
163	20231030	172900	128394930	9500	9500	9500	9500	0
164	20231030	172800	128394930	9500	9500	9500	9500	0
165	20231030	172700	128394930	9500	9500	9500	9500	0
166	20231030	172600	128394930	9500	9500	9500	9500	0
167	20231030	172500	128394930	9500	9500	9500	9500	0
168	20231030	172400	128394930	9500	9500	9500	9500	0
169	20231030	172300	128394930	9500	9500	9500	9500	0
170	20231030	172200	128394930	9500	9500	9500	9500	0
171	20231030	172100	128394930	9500	9500	9500	9500	0
172	20231030	172000	128394930	9500	9500	9500	9500	0
173	20231030	171900	128394930	9500	9500	9500	9500	0
174	20231030	171800	128394930	9500	9500	9500	9500	0
175	20231030	171700	128394930	9500	9500	9500	9500	0
176	20231030	171600	128394930	9500	9500	9500	9500	0
177	20231030	171500	128394930	9500	9500	9500	9500	0
178	20231030	171400	128394930	9500	9500	9500	9500	0
179	20231030	171300	128394930	9500	9500	9500	9500	0
180	20231030	171200	128394930	9500	9500	9500	9500	0
181	20231030	171100	128394930	9500	9500	9500	9500	0
182	20231030	171000	128394930	9500	9500	9500	9500	189
183	20231030	170900	128394930	9500	9500	9500	9500	0
184	20231030	170800	128394930	9500	9500	9500	9500	0
185	20231030	170700	128394930	9500	9500	9500	9500	0
186	20231030	170600	128394930	9500	9500	9500	9500	0
187	20231030	170500	128394930	9500	9500	9500	9500	0
188	20231030	170400	128394930	9500	9500	9500	9500	0
189	20231030	170300	128394930	9500	9500	9500	9500	0
190	20231030	170200	128394930	9500	9500	9500	9500	0
191	20231030	170100	128394930	9500	9500	9500	9500	0
192	20231030	170000	128394930	9500	9500	9500	9500	0
193	20231030	165900	128394930	9500	9500	9500	9500	0
194	20231030	165800	128394930	9500	9500	9500	9500	0
195	20231030	165700	128394930	9500	9500	9500	9500	0
196	20231030	165600	128394930	9500	9500	9500	9500	0
197	20231030	165500	128394930	9500	9500	9500	9500	0
198	20231030	165400	128394930	9500	9500	9500	9500	0
199	20231030	165300	128394930	9500	9500	9500	9500	0
200	20231030	165200	128394930	9500	9500	9500	9500	0
201	20231030	165100	128394930	9500	9500	9500	9500	0
202	20231030	165000	128394930	9500	9500	9500	9500	0
203	20231030	164900	128394930	9500	9500	9500	9500	0
204	20231030	164800	128394930	9500	9500	9500	9500	0
205	20231030	164700	128394930	9500	9500	9500	9500	0
206	20231030	164600	128394930	9500	9500	9500	9500	0
207	20231030	164500	128394930	9500	9500	9500	9500	0
208	20231030	164400	128394930	9500	9500	9500	9500	0
209	20231030	164300	128394930	9500	9500	9500	9500	0
210	20231030	164200	128394930	9500	9500	9500	9500	0
211	20231030	164100	128394930	9500	9500	9500	9500	0
212	20231030	164000	128394930	9500	9500	9500	9500	189
213	20231030	163900	128394930	9500	9500	9500	9500	0
214	20231030	163800	128394930	9500	9500	9500	9500	0
215	20231030	163700	128394930	9500	9500	9500	9500	0
216	20231030	163600	128394930	9500	9500	9500	9500	0
217	20231030	163500	128394930	9500	9500	9500	9500	0
218	20231030	163400	128394930	9500	9500	9500	9500	0
219	20231030	163300	128394930	9500	9500	9500	9500	0
220	20231030	163200	128394930	9500	9500	9500	9500	0
221	20231030	163100	128394930	9500	9500	9500	9500	0
222	20231030	163000	128394930	9500	9500	9500	9500	0
223	20231030	162900	128394930	9500	9500	9500	9500	0
224	20231030	162800	128394930	9500	9500	9500	9500	0
225	20231030	162700	128394930	9500	9500	9500	9500	0
226	20231030	162600	128394930	9500	9500	9500	9500	0
227	20231030	162500	128394930	9500	9500	9500	9500	0
228	20231030	162400	128394930	9500	9500	9500	9500	0
229	20231030	162300	128394930	9500	9500	9500	9500	0
230	20231030	162200	128394930	9500	9500	9500	9500	0
231	20231030	162100	128394930	9500	9500	9500	9500	0
232	20231030	162000	128394930	9500	9500	9500	9500	0
233	20231030	161900	128394930	9500	9500	9500	9500	0
234	20231030	161800	128394930	9500	9500	9500	9500	0
235	20231030	161700	128394930	9500	9500	9500	9500	0
236	20231030	161600	128394930	9500	9500	9500	9500	0
237	20231030	161500	128394930	9500	9500	9500	9500	0
238	20231030	161400	128394930	9500	9500	9500	9500	0
239	20231030	161300	128394930	9500	9500	9500	9500	0
240	20231030	161200	128394930	9500	9500	9500	9500	0
241	20231030	161100	128394930	9500	9500	9500	9500	0
242	20231030	161000	128394930	9500	9500	9500	9500	189
243	20231030	160900	128394930	9500	9500	9500	9500	0
244	20231030	160800	128394930	9500	9500	9500	9500	0
245	20231030	160700	128394930	9500	9500	9500	9500	0
246	20231030	160600	128394930	9500	9500	9500	9500	0
247	20231030	160500	128394930	9500	9500	9500	9500	0
248	20231030	160400	128394930	9500	9500	9500	9500	0
249	20231030	160300	128394930	9500	9500	9500	9500	0
250	20231030	160200	128394930	9500	9500	9500	9500	0
251	20231030	160100	128394930	9500	9500	9500	9500	0
252	20231030	160000	128394930	9500	9500	9500	9500	0
253	20231030	155900	128394930	9500	9500	9500	9500	0
254	20231030	155800	128394930	9500	9500	9500	9500	0
255	20231030	155700	128394930	9500	9500	9500	9500	0
256	20231030	155600	128394930	9500	9500	9500	9500	0
257	20231030	155500	128394930	9500	9500	9500	9500	0
258	20231030	155400	128394930	9500	9500	9500	9500	0
259	20231030	155300	128394930	9500	9500	9500	9500	0
260	20231030	155200	128394930	9500	9500	9500	9500	0
261	20231030	155100	128394930	9500	9500	9500	9500	0
262	20231030	155000	128394930	9500	9500	9500	9500	0
263	20231030	154900	128394930	9500	9500	9500	9500	0
264	20231030	154800	128394930	9500	9500	9500	9500	0
265	20231030	154700	128394930	9500	9500	9500	9500	0
266	20231030	154600	128394930	9500	9500	9500	9500	0
267	20231030	154500	128394930	9500	9500	9500	9500	0
268	20231030	154400	128394930	9500	9500	9500	9500	0
269	20231030	154300	128394930	9500	9500	9500	9500	0
270	20231030	154200	128394930	9500	9500	9500	9500	0
271	20231030	154100	128394930	9500	9500	9500	9500	0
272	20231030	154000	128394930	9500	9500	9500	9500	189
273	20231030	153900	128394930	9500	9500	9500	9500	0
274	20231030	153800	128394930	9500	9500	9500	9500	0
275	20231030	153700	128394930	9500	9500	9500	9500	0
276	20231030	153600	128394930	9500	9500	9500	9500	0
277	20231030	153500	128394930	9500	9500	9500	9500	0
278	20231030	153400	128394930	9500	9500	9500	9500	0
279	20231030	153300	128394930	9500	9500	9500	9500	0
280	20231030	153200	128394930	9500	9500	9500	9500	0
281	20231030	153100	128394930	9500	9500	9500	9500	0
282	20231030	153000	128394930	9500	9500	9500	9500	189
283	20231030	152900	126599430	9500	9500	9500	9500	0
284	20231030	152800	126599430	9500	9500	9500	9500	0
285	20231030	152700	126599430	9500	9500	9500	9500	0
286	20231030	152600	126599430	9500	9500	9500	9500	0
287	20231030	152500	126599430	9500	9500	9500	9500	0
288	20231030	152400	126599430	9500	9500	9500	9500	0
289	20231030	152300	126599430	9500	9500	9500	9500	0
290	20231030	152200	126599430	9500	9500	9500	9500	0
291	20231030	152100	126599430	9500	9500	9500	9500	0
292	20231030	152000	126599430	9500	9500	9500	9500	0
293	20231030	151900	126599430	9500	9500	9500	9500	19
294	20231030	151800	126418930	9490	9490	9490	9490	0
295	20231030	151700	126418930	9490	9490	9490	9490	24
296	20231030	151600	126191170	9500	9500	9500	9500	0
297	20231030	151500	126191170	9500	9500	9500	9500	0
298	20231030	151400	126191170	9500	9500	9500	9500	19
299	20231030	151300	126010670	9520	9470	9520	9470	449
300	20231030	151200	121751870	9470	9470	9470	9470	0
301	20231030	151100	121751870	9470	9470	9470	9470	0
302	20231030	151000	121751870	9470	9480	9480	9470	83
303	20231030	150900	120965040	9490	9490	9490	9490	0
304	20231030	150800	120965040	9490	9490	9490	9490	17
305	20231030	150700	120803710	9490	9490	9490	9490	0
306	20231030	150600	120803710	9490	9490	9490	9490	82
307	20231030	150500	120025530	9500	9500	9500	9500	11
308	20231030	150400	119921030	9490	9490	9490	9490	0
309	20231030	150300	119921030	9490	9490	9490	9490	0
310	20231030	150200	119921030	9490	9490	9490	9490	0
311	20231030	150100	119921030	9490	9490	9490	9490	10
312	20231030	150000	119826130	9500	9500	9500	9500	0
313	20231030	145900	119826130	9500	9480	9500	9480	322
314	20231030	145800	116770190	9470	9470	9470	9470	0
315	20231030	145700	116770190	9470	9470	9470	9470	0
316	20231030	145600	116770190	9470	9470	9470	9470	0
317	20231030	145500	116770190	9470	9470	9470	9470	0
318	20231030	145400	116770190	9470	9470	9470	9470	0
319	20231030	145300	116770190	9470	9460	9470	9460	529
320	20231030	145200	111765840	9460	9460	9460	9460	6
321	20231030	145100	111709080	9470	9470	9470	9470	0
322	20231030	145000	111709080	9470	9470	9470	9470	0
323	20231030	144900	111709080	9470	9470	9470	9470	0
324	20231030	144800	111709080	9470	9470	9470	9470	0
325	20231030	144700	111709080	9470	9470	9470	9470	0
326	20231030	144600	111709080	9470	9470	9470	9470	0
327	20231030	144500	111709080	9470	9470	9470	9470	11
328	20231030	144400	111604910	9470	9470	9470	9470	7
329	20231030	144300	111538620	9460	9470	9470	9460	29
330	20231030	144200	111264190	9470	9470	9470	9470	0
331	20231030	144100	111264190	9470	9480	9480	9470	421
332	20231030	144000	107276830	9490	9490	9490	9490	0
333	20231030	143900	107276830	9490	9490	9490	9490	11
334	20231030	143800	107172440	9490	9490	9490	9490	5
335	20231030	143700	107124990	9470	9470	9470	9470	0
336	20231030	143600	107124990	9470	9470	9470	9470	0
337	20231030	143500	107124990	9470	9470	9470	9470	0
338	20231030	143400	107124990	9470	9470	9470	9470	0
339	20231030	143300	107124990	9470	9470	9470	9470	1
340	20231030	143200	107115520	9480	9480	9480	9480	0
341	20231030	143100	107115520	9480	9480	9480	9480	0
342	20231030	143000	107115520	9480	9480	9480	9480	100
343	20231030	142900	106167520	9490	9490	9490	9490	0
344	20231030	142800	106167520	9490	9490	9490	9490	0
345	20231030	142700	106167520	9490	9490	9490	9490	17
346	20231030	142600	106006190	9490	9490	9490	9490	0
347	20231030	142500	106006190	9490	9490	9490	9490	0
348	20231030	142400	106006190	9490	9490	9490	9490	9
349	20231030	142300	105920780	9490	9500	9500	9490	191
350	20231030	142200	104106370	9500	9500	9500	9500	16
351	20231030	142100	103954370	9500	9500	9500	9500	0
352	20231030	142000	103954370	9500	9500	9500	9500	0
353	20231030	141900	103954370	9500	9500	9500	9500	0
354	20231030	141800	103954370	9500	9500	9500	9500	0
355	20231030	141700	103954370	9500	9500	9500	9500	0
356	20231030	141600	103954370	9500	9500	9500	9500	0
357	20231030	141500	103954370	9500	9500	9500	9500	0
358	20231030	141400	103954370	9500	9500	9500	9500	0
359	20231030	141300	103954370	9500	9500	9500	9500	0
360	20231030	141200	103954370	9500	9500	9500	9500	0
361	20231030	141100	103954370	9500	9500	9500	9500	0
362	20231030	141000	103954370	9500	9500	9500	9500	0
363	20231030	140900	103954370	9500	9500	9500	9500	0
364	20231030	140800	103954370	9500	9500	9500	9500	0
365	20231030	140700	103954370	9500	9500	9500	9500	0
366	20231030	140600	103954370	9500	9500	9500	9500	0
367	20231030	140500	103954370	9500	9500	9500	9500	0
368	20231030	140400	103954370	9500	9500	9500	9500	0
369	20231030	140300	103954370	9500	9500	9500	9500	0
370	20231030	140200	103954370	9500	9500	9500	9500	0
371	20231030	140100	103954370	9500	9500	9500	9500	0
372	20231030	140000	103954370	9500	9500	9500	9500	0
373	20231030	135900	103954370	9500	9500	9500	9500	0
374	20231030	135800	103954370	9500	9500	9500	9500	0
375	20231030	135700	103954370	9500	9500	9500	9500	0
376	20231030	135600	103954370	9500	9500	9500	9500	0
377	20231030	135500	103954370	9500	9500	9500	9500	0
378	20231030	135400	103954370	9500	9500	9500	9500	0
379	20231030	135300	103954370	9500	9500	9500	9500	0
380	20231030	135200	103954370	9500	9500	9500	9500	0
381	20231030	135100	103954370	9500	9500	9500	9500	0
382	20231030	135000	103954370	9500	9500	9500	9500	0
383	20231030	134900	103954370	9500	9500	9500	9500	0
384	20231030	134800	103954370	9500	9500	9500	9500	0
385	20231030	134700	103954370	9500	9500	9500	9500	0
386	20231030	134600	103954370	9500	9500	9500	9500	119
387	20231030	134500	102823870	9500	9500	9500	9500	0
388	20231030	134400	102823870	9500	9500	9500	9500	0
389	20231030	134300	102823870	9500	9500	9500	9500	0
390	20231030	134200	102823870	9500	9500	9500	9500	0
391	20231030	134100	102823870	9500	9500	9500	9500	0
392	20231030	134000	102823870	9500	9500	9500	9500	533
393	20231030	133900	97760370	9500	9500	9500	9500	0
394	20231030	133800	97760370	9500	9500	9500	9500	0
395	20231030	133700	97760370	9500	9500	9500	9500	0
396	20231030	133600	97760370	9500	9500	9500	9500	0
397	20231030	133500	97760370	9500	9500	9500	9500	52
398	20231030	133400	97266370	9500	9500	9500	9500	0
399	20231030	133300	97266370	9500	9500	9500	9500	0
400	20231030	133200	97266370	9500	9500	9500	9500	0
401	20231030	133100	97266370	9500	9500	9500	9500	16
402	20231030	133000	97114370	9500	9500	9500	9500	0
403	20231030	132900	97114370	9500	9500	9500	9500	0
404	20231030	132800	97114370	9500	9510	9510	9500	10
405	20231030	132700	97019360	9520	9520	9520	9520	0
406	20231030	132600	97019360	9520	9520	9520	9520	0
407	20231030	132500	97019360	9520	9520	9520	9520	0
408	20231030	132400	97019360	9520	9520	9520	9520	9
409	20231030	132300	96933680	9530	9530	9530	9530	0
410	20231030	132200	96933680	9530	9530	9530	9530	0
411	20231030	132100	96933680	9530	9530	9530	9530	6
412	20231030	132000	96876500	9530	9530	9530	9530	1
413	20231030	131900	96866970	9560	9560	9560	9560	0
414	20231030	131800	96866970	9560	9560	9560	9560	0
415	20231030	131700	96866970	9560	9560	9560	9560	0
416	20231030	131600	96866970	9560	9560	9560	9560	0
417	20231030	131500	96866970	9560	9560	9560	9560	0
418	20231030	131400	96866970	9560	9560	9560	9560	0
419	20231030	131300	96866970	9560	9560	9560	9560	0
420	20231030	131200	96866970	9560	9560	9560	9560	0
421	20231030	131100	96866970	9560	9560	9560	9560	0
422	20231030	131000	96866970	9560	9560	9560	9560	0
423	20231030	130900	96866970	9560	9560	9560	9560	0
424	20231030	130800	96866970	9560	9560	9560	9560	0
425	20231030	130700	96866970	9560	9560	9560	9560	0
426	20231030	130600	96866970	9560	9560	9560	9560	0
427	20231030	130500	96866970	9560	9560	9560	9560	0
428	20231030	130400	96866970	9560	9560	9560	9560	0
429	20231030	130300	96866970	9560	9560	9560	9560	0
430	20231030	130200	96866970	9560	9560	9560	9560	0
431	20231030	130100	96866970	9560	9560	9560	9560	0
432	20231030	130000	96866970	9560	9560	9560	9560	0
433	20231030	125900	96866970	9560	9560	9560	9560	0
434	20231030	125800	96866970	9560	9560	9560	9560	0
435	20231030	125700	96866970	9560	9560	9560	9560	0
436	20231030	125600	96866970	9560	9550	9560	9550	10
437	20231030	125500	96771380	9570	9570	9570	9570	0
438	20231030	125400	96771380	9570	9570	9570	9570	0
439	20231030	125300	96771380	9570	9570	9570	9570	0
440	20231030	125200	96771380	9570	9570	9570	9570	0
441	20231030	125100	96771380	9570	9570	9570	9570	0
442	20231030	125000	96771380	9570	9570	9570	9570	0
443	20231030	124900	96771380	9570	9570	9570	9570	0
444	20231030	124800	96771380	9570	9570	9570	9570	0
445	20231030	124700	96771380	9570	9570	9570	9570	0
446	20231030	124600	96771380	9570	9570	9570	9570	0
447	20231030	124500	96771380	9570	9570	9570	9570	0
448	20231030	124400	96771380	9570	9570	9570	9570	0
449	20231030	124300	96771380	9570	9570	9570	9570	0
450	20231030	124200	96771380	9570	9570	9570	9570	0
451	20231030	124100	96771380	9570	9570	9570	9570	0
452	20231030	124000	96771380	9570	9570	9570	9570	0
453	20231030	123900	96771380	9570	9570	9570	9570	0
454	20231030	123800	96771380	9570	9570	9570	9570	0
455	20231030	123700	96771380	9570	9570	9570	9570	0
456	20231030	123600	96771380	9570	9570	9570	9570	10
457	20231030	123500	96675680	9580	9580	9580	9580	0
458	20231030	123400	96675680	9580	9580	9580	9580	0
459	20231030	123300	96675680	9580	9580	9580	9580	0
460	20231030	123200	96675680	9580	9580	9580	9580	0
461	20231030	123100	96675680	9580	9580	9580	9580	0
462	20231030	123000	96675680	9580	9540	9580	9540	65
463	20231030	122900	96055430	9550	9550	9550	9550	0
464	20231030	122800	96055430	9550	9550	9550	9550	60
465	20231030	122700	95482430	9540	9450	9540	9450	4075
466	20231030	122600	56809940	9450	9450	9450	9450	0
467	20231030	122500	56809940	9450	9450	9450	9450	0
468	20231030	122400	56809940	9450	9450	9450	9450	0
469	20231030	122300	56809940	9450	9450	9450	9450	0
470	20231030	122200	56809940	9450	9450	9450	9450	0
471	20231030	122100	56809940	9450	9450	9450	9450	0
472	20231030	122000	56809940	9450	9450	9450	9450	11
473	20231030	121900	56705990	9450	9450	9450	9450	0
474	20231030	121800	56705990	9450	9450	9450	9450	0
475	20231030	121700	56705990	9450	9450	9450	9450	11
476	20231030	121600	56602040	9440	9440	9440	9440	0
477	20231030	121500	56602040	9440	9450	9450	9440	12
478	20231030	121400	56488650	9440	9440	9440	9440	0
479	20231030	121300	56488650	9440	9440	9440	9440	0
480	20231030	121200	56488650	9440	9440	9440	9440	0
481	20231030	121100	56488650	9440	9440	9440	9440	0
482	20231030	121000	56488650	9440	9440	9440	9440	0
483	20231030	120900	56488650	9440	9440	9440	9440	0
484	20231030	120800	56488650	9440	9440	9440	9440	0
485	20231030	120700	56488650	9440	9440	9440	9440	0
486	20231030	120600	56488650	9440	9440	9440	9440	13
487	20231030	120500	56365930	9450	9450	9450	9450	0
488	20231030	120400	56365930	9450	9450	9450	9450	0
489	20231030	120300	56365930	9450	9450	9450	9450	0
490	20231030	120200	56365930	9450	9450	9450	9450	31
491	20231030	120100	56072980	9450	9450	9450	9450	0
492	20231030	120000	56072980	9450	9450	9450	9450	0
493	20231030	115900	56072980	9450	9450	9450	9450	37
494	20231030	115800	55723330	9470	9470	9470	9470	1
495	20231030	115700	55713860	9470	9470	9470	9470	1
496	20231030	115600	55704390	9430	9430	9430	9430	0
497	20231030	115500	55704390	9430	9430	9430	9430	0
498	20231030	115400	55704390	9430	9430	9430	9430	1
499	20231030	115300	55694960	9440	9440	9440	9440	0
500	20231030	115200	55694960	9440	9440	9440	9440	0
501	20231030	115100	55694960	9440	9440	9440	9440	286
502	20231030	115000	52995120	9420	9420	9420	9420	0
503	20231030	114900	52995120	9420	9420	9420	9420	0
504	20231030	114800	52995120	9420	9420	9420	9420	0
505	20231030	114700	52995120	9420	9420	9420	9420	1
506	20231030	114600	52985700	9440	9440	9440	9440	0
507	20231030	114500	52985700	9440	9440	9440	9440	0
508	20231030	114400	52985700	9440	9440	9440	9440	0
509	20231030	114300	52985700	9440	9440	9440	9440	0
510	20231030	114200	52985700	9440	9440	9440	9440	0
511	20231030	114100	52985700	9440	9440	9440	9440	0
512	20231030	114000	52985700	9440	9440	9440	9440	0
513	20231030	113900	52985700	9440	9440	9440	9440	0
514	20231030	113800	52985700	9440	9440	9440	9440	0
515	20231030	113700	52985700	9440	9440	9440	9440	0
516	20231030	113600	52985700	9440	9440	9440	9440	0
517	20231030	113500	52985700	9440	9440	9440	9440	0
518	20231030	113400	52985700	9440	9440	9440	9440	0
519	20231030	113300	52985700	9440	9440	9440	9440	0
520	20231030	113200	52985700	9440	9440	9440	9440	0
521	20231030	113100	52985700	9440	9440	9440	9440	0
522	20231030	113000	52985700	9440	9440	9440	9440	0
523	20231030	112900	52985700	9440	9440	9440	9440	0
524	20231030	112800	52985700	9440	9440	9440	9440	0
525	20231030	112700	52985700	9440	9440	9440	9440	0
526	20231030	112600	52985700	9440	9440	9440	9440	0
527	20231030	112500	52985700	9440	9440	9440	9440	0
528	20231030	112400	52985700	9440	9440	9440	9440	0
529	20231030	112300	52985700	9440	9440	9440	9440	0
530	20231030	112200	52985700	9440	9440	9440	9440	0
531	20231030	112100	52985700	9440	9440	9440	9440	0
532	20231030	112000	52985700	9440	9440	9440	9440	30
533	20231030	111900	52702500	9440	9440	9440	9440	0
534	20231030	111800	52702500	9440	9440	9440	9440	0
535	20231030	111700	52702500	9440	9440	9440	9440	0
536	20231030	111600	52702500	9440	9440	9440	9440	0
537	20231030	111500	52702500	9440	9440	9440	9440	0
538	20231030	111400	52702500	9440	9440	9440	9440	0
539	20231030	111300	52702500	9440	9440	9440	9440	0
540	20231030	111200	52702500	9440	9440	9440	9440	0
541	20231030	111100	52702500	9440	9440	9440	9440	0
542	20231030	111000	52702500	9440	9440	9440	9440	0
543	20231030	110900	52702500	9440	9440	9440	9440	0
544	20231030	110800	52702500	9440	9440	9440	9440	0
545	20231030	110700	52702500	9440	9440	9440	9440	8
546	20231030	110600	52626980	9440	9440	9440	9440	1
547	20231030	110500	52617540	9500	9500	9500	9500	0
548	20231030	110400	52617540	9500	9500	9500	9500	0
549	20231030	110300	52617540	9500	9500	9500	9500	0
550	20231030	110200	52617540	9500	9500	9500	9500	0
551	20231030	110100	52617540	9500	9500	9500	9500	0
552	20231030	110000	52617540	9500	9500	9500	9500	0
553	20231030	105900	52617540	9500	9500	9500	9500	0
554	20231030	105800	52617540	9500	9500	9500	9500	0
555	20231030	105700	52617540	9500	9500	9500	9500	0
556	20231030	105600	52617540	9500	9500	9500	9500	0
557	20231030	105500	52617540	9500	9500	9500	9500	0
558	20231030	105400	52617540	9500	9500	9500	9500	0
559	20231030	105300	52617540	9500	9500	9500	9500	0
560	20231030	105200	52617540	9500	9500	9500	9500	0
561	20231030	105100	52617540	9500	9500	9500	9500	0
562	20231030	105000	52617540	9500	9500	9500	9500	0
563	20231030	104900	52617540	9500	9500	9500	9500	0
564	20231030	104800	52617540	9500	9500	9500	9500	0
565	20231030	104700	52617540	9500	9500	9500	9500	0
566	20231030	104600	52617540	9500	9500	9500	9500	1
567	20231030	104500	52608040	9500	9500	9500	9500	0
568	20231030	104400	52608040	9500	9500	9500	9500	0
569	20231030	104300	52608040	9500	9500	9500	9500	0
570	20231030	104200	52608040	9500	9500	9500	9500	0
571	20231030	104100	52608040	9500	9500	9500	9500	0
572	20231030	104000	52608040	9500	9500	9500	9500	0
573	20231030	103900	52608040	9500	9500	9500	9500	0
574	20231030	103800	52608040	9500	9500	9500	9500	0
575	20231030	103700	52608040	9500	9500	9500	9500	0
576	20231030	103600	52608040	9500	9500	9500	9500	0
577	20231030	103500	52608040	9500	9500	9500	9500	0
578	20231030	103400	52608040	9500	9500	9500	9500	1
579	20231030	103300	52598540	9490	9470	9490	9470	5
580	20231030	103200	52551150	9450	9420	9450	9420	100
581	20231030	103100	51606310	9420	9420	9420	9420	0
582	20231030	103000	51606310	9420	9420	9420	9420	0
583	20231030	102900	51606310	9420	9420	9420	9420	0
584	20231030	102800	51606310	9420	9420	9420	9420	0
585	20231030	102700	51606310	9420	9420	9420	9420	0
586	20231030	102600	51606310	9420	9420	9420	9420	0
587	20231030	102500	51606310	9420	9420	9420	9420	0
588	20231030	102400	51606310	9420	9420	9420	9420	0
589	20231030	102300	51606310	9420	9420	9420	9420	0
590	20231030	102200	51606310	9420	9420	9420	9420	0
591	20231030	102100	51606310	9420	9420	9420	9420	0
592	20231030	102000	51606310	9420	9420	9420	9420	0
593	20231030	101900	51606310	9420	9420	9420	9420	0
594	20231030	101800	51606310	9420	9420	9420	9420	0
595	20231030	101700	51606310	9420	9420	9420	9420	0
596	20231030	101600	51606310	9420	9420	9420	9420	0
597	20231030	101500	51606310	9420	9420	9420	9420	0
598	20231030	101400	51606310	9420	9420	9420	9420	0
599	20231030	101300	51606310	9420	9420	9420	9420	0
600	20231030	101200	51606310	9420	9420	9420	9420	0
601	20231030	101100	51606310	9420	9420	9420	9420	0
602	20231030	101000	51606310	9420	9420	9420	9420	0
603	20231030	100900	51606310	9420	9420	9420	9420	1
604	20231030	100800	51596890	9420	9420	9420	9420	0
605	20231030	100700	51596890	9420	9420	9420	9420	0
606	20231030	100600	51596890	9420	9420	9420	9420	0
607	20231030	100500	51596890	9420	9420	9420	9420	0
608	20231030	100400	51596890	9420	9420	9420	9420	0
609	20231030	100300	51596890	9420	9420	9420	9420	0
610	20231030	100200	51596890	9420	9420	9420	9420	200
611	20231030	100100	49712890	9440	9420	9440	9420	95
612	20231030	100000	48816170	9420	9420	9420	9420	1
613	20231030	095900	48806750	9390	9390	9390	9390	0
614	20231030	095800	48806750	9390	9390	9390	9390	0
615	20231030	095700	48806750	9390	9390	9390	9390	0
616	20231030	095600	48806750	9390	9390	9390	9390	0
617	20231030	095500	48806750	9390	9390	9390	9390	0
618	20231030	095400	48806750	9390	9390	9390	9390	0
619	20231030	095300	48806750	9390	9390	9390	9390	0
620	20231030	095200	48806750	9390	9390	9390	9390	0
621	20231030	095100	48806750	9390	9360	9390	9350	131
622	20231030	095000	47578960	9360	9360	9360	9360	17
623	20231030	094900	47419840	9370	9370	9370	9370	13
624	20231030	094800	47298030	9390	9390	9390	9390	0
625	20231030	094700	47298030	9390	9390	9390	9390	0
626	20231030	094600	47298030	9390	9390	9390	9390	0
627	20231030	094500	47298030	9390	9390	9390	9390	0
628	20231030	094400	47298030	9390	9390	9390	9390	0
629	20231030	094300	47298030	9390	9390	9390	9390	0
630	20231030	094200	47298030	9390	9390	9390	9390	0
631	20231030	094100	47298030	9390	9390	9390	9390	0
632	20231030	094000	47298030	9390	9390	9390	9390	0
633	20231030	093900	47298030	9390	9390	9390	9390	4
634	20231030	093800	47260470	9390	9390	9390	9390	0
635	20231030	093700	47260470	9390	9390	9390	9390	0
636	20231030	093600	47260470	9390	9390	9390	9390	0
637	20231030	093500	47260470	9390	9390	9390	9390	0
638	20231030	093400	47260470	9390	9390	9390	9390	4
639	20231030	093300	47222910	9380	9370	9380	9370	137
640	20231030	093200	45937880	9370	9370	9370	9370	2
641	20231030	093100	45919140	9370	9370	9370	9370	2
642	20231030	093000	45900400	9380	9380	9380	9380	0
643	20231030	092900	45900400	9380	9380	9380	9380	0
644	20231030	092800	45900400	9380	9380	9380	9380	0
645	20231030	092700	45900400	9380	9380	9380	9380	0
646	20231030	092600	45900400	9380	9380	9380	9380	0
647	20231030	092500	45900400	9380	9380	9380	9380	0
648	20231030	092400	45900400	9380	9380	9380	9380	0
649	20231030	092300	45900400	9380	9380	9380	9380	0
650	20231030	092200	45900400	9380	9380	9380	9380	0
651	20231030	092100	45900400	9380	9380	9380	9380	0
652	20231030	092000	45900400	9380	9380	9380	9380	0
653	20231030	091900	45900400	9380	9380	9380	9380	90
654	20231030	091800	45056200	9380	9380	9380	9380	87
655	20231030	091700	44240140	9380	9330	9380	9330	116
656	20231030	091600	43152560	9380	9380	9380	9380	40
657	20231030	091500	42777360	9330	9330	9330	9330	0
658	20231030	091400	42777360	9330	9400	9420	9330	31
659	20231030	091300	42487490	9330	9340	9340	9330	330
660	20231030	091200	39406420	9340	9340	9340	9340	0
661	20231030	091100	39406420	9340	9340	9340	9340	316
662	20231030	091000	36454980	9380	9380	9380	9380	0
663	20231030	090900	36454980	9380	9380	9380	9380	0
664	20231030	090800	36454980	9380	9380	9380	9380	20
665	20231030	090700	36267380	9320	9400	9400	9320	413
666	20231030	090600	32415490	9430	9430	9430	9430	0
667	20231030	090500	32415490	9430	9430	9430	9430	0
668	20231030	090400	32415490	9430	9360	9430	9360	37
669	20231030	090300	32066920	9370	9370	9370	9370	0
670	20231030	090200	32066920	9370	9370	9370	9370	0
671	20231030	090100	32066920	9370	9360	9370	9360	307
672	20231030	090000	29190350	9310	9380	9380	9090	3115