KissMeData/115310/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201200	54414150	19250	19250	19250	19250	100
3	20231030	201100	54414150	19250	19250	19250	19250	0
4	20231030	201000	54414150	19250	19250	19250	19250	0
5	20231030	200900	54414150	19250	19250	19250	19250	0
6	20231030	200800	54414150	19250	19250	19250	19250	0
7	20231030	200700	54414150	19250	19250	19250	19250	0
8	20231030	200600	54414150	19250	19250	19250	19250	0
9	20231030	200500	54414150	19250	19250	19250	19250	0
10	20231030	200400	54414150	19250	19250	19250	19250	0
11	20231030	200300	54414150	19250	19250	19250	19250	0
12	20231030	200200	54414150	19250	19250	19250	19250	0
13	20231030	200100	54414150	19250	19250	19250	19250	0
14	20231030	200000	54414150	19250	19250	19250	19250	0
15	20231030	195900	54414150	19250	19250	19250	19250	0
16	20231030	195800	54414150	19250	19250	19250	19250	0
17	20231030	195700	54414150	19250	19250	19250	19250	0
18	20231030	195600	54414150	19250	19250	19250	19250	0
19	20231030	195500	54414150	19250	19250	19250	19250	0
20	20231030	195400	54414150	19250	19250	19250	19250	0
21	20231030	195300	54414150	19250	19250	19250	19250	0
22	20231030	195200	54414150	19250	19250	19250	19250	0
23	20231030	195100	54414150	19250	19250	19250	19250	0
24	20231030	195000	54414150	19250	19250	19250	19250	0
25	20231030	194900	54414150	19250	19250	19250	19250	0
26	20231030	194800	54414150	19250	19250	19250	19250	0
27	20231030	194700	54414150	19250	19250	19250	19250	0
28	20231030	194600	54414150	19250	19250	19250	19250	0
29	20231030	194500	54414150	19250	19250	19250	19250	0
30	20231030	194400	54414150	19250	19250	19250	19250	0
31	20231030	194300	54414150	19250	19250	19250	19250	0
32	20231030	194200	54414150	19250	19250	19250	19250	100
33	20231030	194100	54414150	19250	19250	19250	19250	0
34	20231030	194000	54414150	19250	19250	19250	19250	0
35	20231030	193900	54414150	19250	19250	19250	19250	0
36	20231030	193800	54414150	19250	19250	19250	19250	0
37	20231030	193700	54414150	19250	19250	19250	19250	0
38	20231030	193600	54414150	19250	19250	19250	19250	0
39	20231030	193500	54414150	19250	19250	19250	19250	0
40	20231030	193400	54414150	19250	19250	19250	19250	0
41	20231030	193300	54414150	19250	19250	19250	19250	0
42	20231030	193200	54414150	19250	19250	19250	19250	0
43	20231030	193100	54414150	19250	19250	19250	19250	0
44	20231030	193000	54414150	19250	19250	19250	19250	0
45	20231030	192900	54414150	19250	19250	19250	19250	0
46	20231030	192800	54414150	19250	19250	19250	19250	0
47	20231030	192700	54414150	19250	19250	19250	19250	0
48	20231030	192600	54414150	19250	19250	19250	19250	0
49	20231030	192500	54414150	19250	19250	19250	19250	0
50	20231030	192400	54414150	19250	19250	19250	19250	0
51	20231030	192300	54414150	19250	19250	19250	19250	0
52	20231030	192200	54414150	19250	19250	19250	19250	0
53	20231030	192100	54414150	19250	19250	19250	19250	0
54	20231030	192000	54414150	19250	19250	19250	19250	0
55	20231030	191900	54414150	19250	19250	19250	19250	0
56	20231030	191800	54414150	19250	19250	19250	19250	0
57	20231030	191700	54414150	19250	19250	19250	19250	0
58	20231030	191600	54414150	19250	19250	19250	19250	0
59	20231030	191500	54414150	19250	19250	19250	19250	0
60	20231030	191400	54414150	19250	19250	19250	19250	0
61	20231030	191300	54414150	19250	19250	19250	19250	0
62	20231030	191200	54414150	19250	19250	19250	19250	100
63	20231030	191100	54414150	19250	19250	19250	19250	0
64	20231030	191000	54414150	19250	19250	19250	19250	0
65	20231030	190900	54414150	19250	19250	19250	19250	0
66	20231030	190800	54414150	19250	19250	19250	19250	0
67	20231030	190700	54414150	19250	19250	19250	19250	0
68	20231030	190600	54414150	19250	19250	19250	19250	0
69	20231030	190500	54414150	19250	19250	19250	19250	0
70	20231030	190400	54414150	19250	19250	19250	19250	0
71	20231030	190300	54414150	19250	19250	19250	19250	0
72	20231030	190200	54414150	19250	19250	19250	19250	0
73	20231030	190100	54414150	19250	19250	19250	19250	0
74	20231030	190000	54414150	19250	19250	19250	19250	0
75	20231030	185900	54414150	19250	19250	19250	19250	0
76	20231030	185800	54414150	19250	19250	19250	19250	0
77	20231030	185700	54414150	19250	19250	19250	19250	0
78	20231030	185600	54414150	19250	19250	19250	19250	0
79	20231030	185500	54414150	19250	19250	19250	19250	0
80	20231030	185400	54414150	19250	19250	19250	19250	0
81	20231030	185300	54414150	19250	19250	19250	19250	0
82	20231030	185200	54414150	19250	19250	19250	19250	0
83	20231030	185100	54414150	19250	19250	19250	19250	0
84	20231030	185000	54414150	19250	19250	19250	19250	0
85	20231030	184900	54414150	19250	19250	19250	19250	0
86	20231030	184800	54414150	19250	19250	19250	19250	0
87	20231030	184700	54414150	19250	19250	19250	19250	0
88	20231030	184600	54414150	19250	19250	19250	19250	0
89	20231030	184500	54414150	19250	19250	19250	19250	0
90	20231030	184400	54414150	19250	19250	19250	19250	0
91	20231030	184300	54414150	19250	19250	19250	19250	0
92	20231030	184200	54414150	19250	19250	19250	19250	100
93	20231030	184100	54414150	19250	19250	19250	19250	0
94	20231030	184000	54414150	19250	19250	19250	19250	0
95	20231030	183900	54414150	19250	19250	19250	19250	0
96	20231030	183800	54414150	19250	19250	19250	19250	0
97	20231030	183700	54414150	19250	19250	19250	19250	0
98	20231030	183600	54414150	19250	19250	19250	19250	0
99	20231030	183500	54414150	19250	19250	19250	19250	0
100	20231030	183400	54414150	19250	19250	19250	19250	0
101	20231030	183300	54414150	19250	19250	19250	19250	0
102	20231030	183200	54414150	19250	19250	19250	19250	0
103	20231030	183100	54414150	19250	19250	19250	19250	0
104	20231030	183000	54414150	19250	19250	19250	19250	0
105	20231030	182900	54414150	19250	19250	19250	19250	0
106	20231030	182800	54414150	19250	19250	19250	19250	0
107	20231030	182700	54414150	19250	19250	19250	19250	0
108	20231030	182600	54414150	19250	19250	19250	19250	0
109	20231030	182500	54414150	19250	19250	19250	19250	0
110	20231030	182400	54414150	19250	19250	19250	19250	0
111	20231030	182300	54414150	19250	19250	19250	19250	0
112	20231030	182200	54414150	19250	19250	19250	19250	0
113	20231030	182100	54414150	19250	19250	19250	19250	0
114	20231030	182000	54414150	19250	19250	19250	19250	0
115	20231030	181900	54414150	19250	19250	19250	19250	0
116	20231030	181800	54414150	19250	19250	19250	19250	0
117	20231030	181700	54414150	19250	19250	19250	19250	0
118	20231030	181600	54414150	19250	19250	19250	19250	0
119	20231030	181500	54414150	19250	19250	19250	19250	0
120	20231030	181400	54414150	19250	19250	19250	19250	0
121	20231030	181300	54414150	19250	19250	19250	19250	0
122	20231030	181200	54414150	19250	19250	19250	19250	100
123	20231030	181100	54414150	19250	19250	19250	19250	0
124	20231030	181000	54414150	19250	19250	19250	19250	0
125	20231030	180900	54414150	19250	19250	19250	19250	0
126	20231030	180800	54414150	19250	19250	19250	19250	0
127	20231030	180700	54414150	19250	19250	19250	19250	0
128	20231030	180600	54414150	19250	19250	19250	19250	0
129	20231030	180500	54414150	19250	19250	19250	19250	0
130	20231030	180400	54414150	19250	19250	19250	19250	0
131	20231030	180300	54414150	19250	19250	19250	19250	0
132	20231030	180200	54414150	19250	19250	19250	19250	0
133	20231030	180100	54414150	19250	19250	19250	19250	0
134	20231030	180000	54414150	19250	19250	19250	19250	0
135	20231030	175900	54414150	19250	19250	19250	19250	0
136	20231030	175800	54414150	19250	19250	19250	19250	0
137	20231030	175700	54414150	19250	19250	19250	19250	0
138	20231030	175600	54414150	19250	19250	19250	19250	0
139	20231030	175500	54414150	19250	19250	19250	19250	0
140	20231030	175400	54414150	19250	19250	19250	19250	0
141	20231030	175300	54414150	19250	19250	19250	19250	0
142	20231030	175200	54414150	19250	19250	19250	19250	0
143	20231030	175100	54414150	19250	19250	19250	19250	0
144	20231030	175000	54414150	19250	19250	19250	19250	0
145	20231030	174900	54414150	19250	19250	19250	19250	0
146	20231030	174800	54414150	19250	19250	19250	19250	0
147	20231030	174700	54414150	19250	19250	19250	19250	0
148	20231030	174600	54414150	19250	19250	19250	19250	0
149	20231030	174500	54414150	19250	19250	19250	19250	0
150	20231030	174400	54414150	19250	19250	19250	19250	0
151	20231030	174300	54414150	19250	19250	19250	19250	0
152	20231030	174200	54414150	19250	19250	19250	19250	100
153	20231030	174100	54414150	19250	19250	19250	19250	0
154	20231030	174000	54414150	19250	19250	19250	19250	0
155	20231030	173900	54414150	19250	19250	19250	19250	0
156	20231030	173800	54414150	19250	19250	19250	19250	0
157	20231030	173700	54414150	19250	19250	19250	19250	0
158	20231030	173600	54414150	19250	19250	19250	19250	0
159	20231030	173500	54414150	19250	19250	19250	19250	0
160	20231030	173400	54414150	19250	19250	19250	19250	0
161	20231030	173300	54414150	19250	19250	19250	19250	0
162	20231030	173200	54414150	19250	19250	19250	19250	0
163	20231030	173100	54414150	19250	19250	19250	19250	0
164	20231030	173000	54414150	19250	19250	19250	19250	0
165	20231030	172900	54414150	19250	19250	19250	19250	0
166	20231030	172800	54414150	19250	19250	19250	19250	0
167	20231030	172700	54414150	19250	19250	19250	19250	0
168	20231030	172600	54414150	19250	19250	19250	19250	0
169	20231030	172500	54414150	19250	19250	19250	19250	0
170	20231030	172400	54414150	19250	19250	19250	19250	0
171	20231030	172300	54414150	19250	19250	19250	19250	0
172	20231030	172200	54414150	19250	19250	19250	19250	0
173	20231030	172100	54414150	19250	19250	19250	19250	0
174	20231030	172000	54414150	19250	19250	19250	19250	0
175	20231030	171900	54414150	19250	19250	19250	19250	0
176	20231030	171800	54414150	19250	19250	19250	19250	0
177	20231030	171700	54414150	19250	19250	19250	19250	0
178	20231030	171600	54414150	19250	19250	19250	19250	0
179	20231030	171500	54414150	19250	19250	19250	19250	0
180	20231030	171400	54414150	19250	19250	19250	19250	0
181	20231030	171300	54414150	19250	19250	19250	19250	0
182	20231030	171200	54414150	19250	19250	19250	19250	100
183	20231030	171100	54414150	19250	19250	19250	19250	0
184	20231030	171000	54414150	19250	19250	19250	19250	0
185	20231030	170900	54414150	19250	19250	19250	19250	0
186	20231030	170800	54414150	19250	19250	19250	19250	0
187	20231030	170700	54414150	19250	19250	19250	19250	0
188	20231030	170600	54414150	19250	19250	19250	19250	0
189	20231030	170500	54414150	19250	19250	19250	19250	0
190	20231030	170400	54414150	19250	19250	19250	19250	0
191	20231030	170300	54414150	19250	19250	19250	19250	0
192	20231030	170200	54414150	19250	19250	19250	19250	0
193	20231030	170100	54414150	19250	19250	19250	19250	0
194	20231030	170000	54414150	19250	19250	19250	19250	0
195	20231030	165900	54414150	19250	19250	19250	19250	0
196	20231030	165800	54414150	19250	19250	19250	19250	0
197	20231030	165700	54414150	19250	19250	19250	19250	0
198	20231030	165600	54414150	19250	19250	19250	19250	0
199	20231030	165500	54414150	19250	19250	19250	19250	0
200	20231030	165400	54414150	19250	19250	19250	19250	0
201	20231030	165300	54414150	19250	19250	19250	19250	0
202	20231030	165200	54414150	19250	19250	19250	19250	0
203	20231030	165100	54414150	19250	19250	19250	19250	0
204	20231030	165000	54414150	19250	19250	19250	19250	0
205	20231030	164900	54414150	19250	19250	19250	19250	0
206	20231030	164800	54414150	19250	19250	19250	19250	0
207	20231030	164700	54414150	19250	19250	19250	19250	0
208	20231030	164600	54414150	19250	19250	19250	19250	0
209	20231030	164500	54414150	19250	19250	19250	19250	0
210	20231030	164400	54414150	19250	19250	19250	19250	0
211	20231030	164300	54414150	19250	19250	19250	19250	0
212	20231030	164200	54414150	19250	19250	19250	19250	100
213	20231030	164100	54414150	19250	19250	19250	19250	0
214	20231030	164000	54414150	19250	19250	19250	19250	0
215	20231030	163900	54414150	19250	19250	19250	19250	0
216	20231030	163800	54414150	19250	19250	19250	19250	0
217	20231030	163700	54414150	19250	19250	19250	19250	0
218	20231030	163600	54414150	19250	19250	19250	19250	0
219	20231030	163500	54414150	19250	19250	19250	19250	0
220	20231030	163400	54414150	19250	19250	19250	19250	0
221	20231030	163300	54414150	19250	19250	19250	19250	0
222	20231030	163200	54414150	19250	19250	19250	19250	0
223	20231030	163100	54414150	19250	19250	19250	19250	0
224	20231030	163000	54414150	19250	19250	19250	19250	0
225	20231030	162900	54414150	19250	19250	19250	19250	0
226	20231030	162800	54414150	19250	19250	19250	19250	0
227	20231030	162700	54414150	19250	19250	19250	19250	0
228	20231030	162600	54414150	19250	19250	19250	19250	0
229	20231030	162500	54414150	19250	19250	19250	19250	0
230	20231030	162400	54414150	19250	19250	19250	19250	0
231	20231030	162300	54414150	19250	19250	19250	19250	0
232	20231030	162200	54414150	19250	19250	19250	19250	0
233	20231030	162100	54414150	19250	19250	19250	19250	0
234	20231030	162000	54414150	19250	19250	19250	19250	0
235	20231030	161900	54414150	19250	19250	19250	19250	0
236	20231030	161800	54414150	19250	19250	19250	19250	0
237	20231030	161700	54414150	19250	19250	19250	19250	0
238	20231030	161600	54414150	19250	19250	19250	19250	0
239	20231030	161500	54414150	19250	19250	19250	19250	0
240	20231030	161400	54414150	19250	19250	19250	19250	0
241	20231030	161300	54414150	19250	19250	19250	19250	0
242	20231030	161200	54414150	19250	19250	19250	19250	100
243	20231030	161100	54414150	19250	19250	19250	19250	0
244	20231030	161000	54414150	19250	19250	19250	19250	0
245	20231030	160900	54414150	19250	19250	19250	19250	0
246	20231030	160800	54414150	19250	19250	19250	19250	0
247	20231030	160700	54414150	19250	19250	19250	19250	0
248	20231030	160600	54414150	19250	19250	19250	19250	0
249	20231030	160500	54414150	19250	19250	19250	19250	0
250	20231030	160400	54414150	19250	19250	19250	19250	0
251	20231030	160300	54414150	19250	19250	19250	19250	0
252	20231030	160200	54414150	19250	19250	19250	19250	0
253	20231030	160100	54414150	19250	19250	19250	19250	0
254	20231030	160000	54414150	19250	19250	19250	19250	0
255	20231030	155900	54414150	19250	19250	19250	19250	0
256	20231030	155800	54414150	19250	19250	19250	19250	0
257	20231030	155700	54414150	19250	19250	19250	19250	0
258	20231030	155600	54414150	19250	19250	19250	19250	0
259	20231030	155500	54414150	19250	19250	19250	19250	0
260	20231030	155400	54414150	19250	19250	19250	19250	0
261	20231030	155300	54414150	19250	19250	19250	19250	0
262	20231030	155200	54414150	19250	19250	19250	19250	0
263	20231030	155100	54414150	19250	19250	19250	19250	0
264	20231030	155000	54414150	19250	19250	19250	19250	0
265	20231030	154900	54414150	19250	19250	19250	19250	0
266	20231030	154800	54414150	19250	19250	19250	19250	0
267	20231030	154700	54414150	19250	19250	19250	19250	0
268	20231030	154600	54414150	19250	19250	19250	19250	0
269	20231030	154500	54414150	19250	19250	19250	19250	0
270	20231030	154400	54414150	19250	19250	19250	19250	0
271	20231030	154300	54414150	19250	19250	19250	19250	0
272	20231030	154200	54414150	19250	19250	19250	19250	100
273	20231030	154100	54414150	19250	19250	19250	19250	0
274	20231030	154000	54414150	19250	19250	19250	19250	0
275	20231030	153900	54414150	19250	19250	19250	19250	0
276	20231030	153800	54414150	19250	19250	19250	19250	0
277	20231030	153700	54414150	19250	19250	19250	19250	0
278	20231030	153600	54414150	19250	19250	19250	19250	0
279	20231030	153500	54414150	19250	19250	19250	19250	0
280	20231030	153400	54414150	19250	19250	19250	19250	0
281	20231030	153300	54414150	19250	19250	19250	19250	0
282	20231030	153200	54414150	19250	19250	19250	19250	0
283	20231030	153100	54414150	19250	19250	19250	19250	0
284	20231030	153000	54414150	19250	19250	19250	19250	100
285	20231030	152900	52489150	19260	19260	19260	19260	0
286	20231030	152800	52489150	19260	19260	19260	19260	0
287	20231030	152700	52489150	19260	19260	19260	19260	0
288	20231030	152600	52489150	19260	19260	19260	19260	0
289	20231030	152500	52489150	19260	19260	19260	19260	0
290	20231030	152400	52489150	19260	19260	19260	19260	0
291	20231030	152300	52489150	19260	19260	19260	19260	0
292	20231030	152200	52489150	19260	19260	19260	19260	0
293	20231030	152100	52489150	19260	19260	19260	19260	0
294	20231030	152000	52489150	19260	19260	19260	19260	0
295	20231030	151900	52489150	19260	19250	19260	19250	35
296	20231030	151800	51815330	19250	19230	19250	19230	37
297	20231030	151700	51103650	19230	19230	19230	19230	0
298	20231030	151600	51103650	19230	19230	19230	19230	0
299	20231030	151500	51103650	19230	19170	19230	19170	83
300	20231030	151400	49508560	19200	19200	19200	19200	31
301	20231030	151300	48913360	19190	19170	19190	19170	71
302	20231030	151200	47551690	19170	19170	19170	19170	0
303	20231030	151100	47551690	19170	19170	19170	19170	0
304	20231030	151000	47551690	19170	19170	19170	19170	0
305	20231030	150900	47551690	19170	19170	19170	19170	34
306	20231030	150800	46899910	19170	19170	19170	19170	66
307	20231030	150700	45634690	19150	19150	19150	19150	0
308	20231030	150600	45634690	19150	19150	19150	19150	0
309	20231030	150500	45634690	19150	19150	19150	19150	29
310	20231030	150400	45079340	19150	19150	19150	19150	0
311	20231030	150300	45079340	19150	19150	19150	19150	0
312	20231030	150200	45079340	19150	19180	19180	19150	4
313	20231030	150100	45002670	19180	19180	19180	19180	330
314	20231030	150000	38673270	19190	19190	19190	19190	0
315	20231030	145900	38673270	19190	19190	19190	19190	18
316	20231030	145800	38327850	19190	19190	19190	19190	33
317	20231030	145700	37694580	19180	19180	19180	19180	0
318	20231030	145600	37694580	19180	19180	19180	19180	0
319	20231030	145500	37694580	19180	19170	19180	19170	360
320	20231030	145400	30789790	19180	19180	19180	19180	0
321	20231030	145300	30789790	19180	19180	19180	19180	0
322	20231030	145200	30789790	19180	19180	19180	19180	0
323	20231030	145100	30789790	19180	19180	19180	19180	0
324	20231030	145000	30789790	19180	19180	19180	19180	0
325	20231030	144900	30789790	19180	19180	19180	19180	0
326	20231030	144800	30789790	19180	19180	19180	19180	0
327	20231030	144700	30789790	19180	19180	19180	19180	0
328	20231030	144600	30789790	19180	19180	19180	19180	0
329	20231030	144500	30789790	19180	19180	19180	19180	0
330	20231030	144400	30789790	19180	19180	19180	19180	3
331	20231030	144300	30732250	19120	19120	19120	19120	8
332	20231030	144200	30579290	19180	19180	19180	19180	0
333	20231030	144100	30579290	19180	19180	19180	19180	0
334	20231030	144000	30579290	19180	19180	19180	19180	0
335	20231030	143900	30579290	19180	19180	19180	19180	0
336	20231030	143800	30579290	19180	19180	19180	19180	0
337	20231030	143700	30579290	19180	19180	19180	19180	0
338	20231030	143600	30579290	19180	19180	19180	19180	0
339	20231030	143500	30579290	19180	19180	19180	19180	0
340	20231030	143400	30579290	19180	19180	19180	19180	0
341	20231030	143300	30579290	19180	19180	19180	19180	0
342	20231030	143200	30579290	19180	19180	19180	19180	0
343	20231030	143100	30579290	19180	19180	19180	19180	0
344	20231030	143000	30579290	19180	19180	19180	19180	0
345	20231030	142900	30579290	19180	19180	19180	19180	0
346	20231030	142800	30579290	19180	19180	19180	19180	4
347	20231030	142700	30502570	19180	19180	19180	19180	0
348	20231030	142600	30502570	19180	19180	19180	19180	0
349	20231030	142500	30502570	19180	19180	19180	19180	0
350	20231030	142400	30502570	19180	19180	19180	19180	0
351	20231030	142300	30502570	19180	19180	19180	19180	0
352	20231030	142200	30502570	19180	19180	19180	19180	0
353	20231030	142100	30502570	19180	19180	19180	19180	0
354	20231030	142000	30502570	19180	19180	19180	19180	0
355	20231030	141900	30502570	19180	19180	19180	19180	0
356	20231030	141800	30502570	19180	19180	19180	19180	0
357	20231030	141700	30502570	19180	19180	19180	19180	2
358	20231030	141600	30464210	19180	19180	19180	19180	0
359	20231030	141500	30464210	19180	19180	19180	19180	0
360	20231030	141400	30464210	19180	19180	19180	19180	0
361	20231030	141300	30464210	19180	19180	19180	19180	0
362	20231030	141200	30464210	19180	19180	19180	19180	0
363	20231030	141100	30464210	19180	19180	19180	19180	0
364	20231030	141000	30464210	19180	19180	19180	19180	0
365	20231030	140900	30464210	19180	19170	19180	19170	48
366	20231030	140800	29543870	19170	19170	19170	19170	0
367	20231030	140700	29543870	19170	19170	19170	19170	0
368	20231030	140600	29543870	19170	19170	19170	19170	0
369	20231030	140500	29543870	19170	19170	19170	19170	0
370	20231030	140400	29543870	19170	19170	19170	19170	0
371	20231030	140300	29543870	19170	19170	19170	19170	1
372	20231030	140200	29524700	19170	19170	19170	19170	0
373	20231030	140100	29524700	19170	19170	19170	19170	0
374	20231030	140000	29524700	19170	19170	19170	19170	0
375	20231030	135900	29524700	19170	19160	19170	19160	2
376	20231030	135800	29486370	19180	19180	19180	19180	0
377	20231030	135700	29486370	19180	19180	19180	19180	0
378	20231030	135600	29486370	19180	19180	19180	19180	5
379	20231030	135500	29390470	19120	19120	19120	19120	0
380	20231030	135400	29390470	19120	19120	19120	19120	0
381	20231030	135300	29390470	19120	19120	19120	19120	0
382	20231030	135200	29390470	19120	19120	19120	19120	0
383	20231030	135100	29390470	19120	19120	19120	19120	0
384	20231030	135000	29390470	19120	19120	19120	19120	0
385	20231030	134900	29390470	19120	19120	19120	19120	0
386	20231030	134800	29390470	19120	19120	19120	19120	0
387	20231030	134700	29390470	19120	19120	19120	19120	0
388	20231030	134600	29390470	19120	19120	19120	19120	0
389	20231030	134500	29390470	19120	19120	19120	19120	0
390	20231030	134400	29390470	19120	19120	19120	19120	0
391	20231030	134300	29390470	19120	19120	19120	19120	0
392	20231030	134200	29390470	19120	19120	19120	19120	0
393	20231030	134100	29390470	19120	19120	19120	19120	0
394	20231030	134000	29390470	19120	19120	19120	19120	0
395	20231030	133900	29390470	19120	19120	19120	19120	0
396	20231030	133800	29390470	19120	19120	19120	19120	0
397	20231030	133700	29390470	19120	19120	19120	19120	0
398	20231030	133600	29390470	19120	19120	19120	19120	0
399	20231030	133500	29390470	19120	19120	19120	19120	0
400	20231030	133400	29390470	19120	19120	19120	19120	0
401	20231030	133300	29390470	19120	19120	19120	19120	0
402	20231030	133200	29390470	19120	19120	19120	19120	0
403	20231030	133100	29390470	19120	19120	19120	19120	0
404	20231030	133000	29390470	19120	19120	19120	19120	0
405	20231030	132900	29390470	19120	19120	19120	19120	0
406	20231030	132800	29390470	19120	19120	19120	19120	0
407	20231030	132700	29390470	19120	19120	19120	19120	0
408	20231030	132600	29390470	19120	19150	19180	19120	187
409	20231030	132500	25808860	19140	19140	19140	19140	0
410	20231030	132400	25808860	19140	19140	19140	19140	0
411	20231030	132300	25808860	19140	19140	19140	19140	0
412	20231030	132200	25808860	19140	19140	19140	19140	0
413	20231030	132100	25808860	19140	19140	19140	19140	0
414	20231030	132000	25808860	19140	19140	19140	19140	25
415	20231030	131900	25330360	19130	19130	19130	19130	0
416	20231030	131800	25330360	19130	19130	19130	19130	0
417	20231030	131700	25330360	19130	19130	19130	19130	0
418	20231030	131600	25330360	19130	19130	19130	19130	0
419	20231030	131500	25330360	19130	19130	19130	19130	0
420	20231030	131400	25330360	19130	19130	19130	19130	0
421	20231030	131300	25330360	19130	19130	19130	19130	0
422	20231030	131200	25330360	19130	19130	19130	19130	0
423	20231030	131100	25330360	19130	19130	19130	19130	0
424	20231030	131000	25330360	19130	19130	19130	19130	58
425	20231030	130900	24220820	19130	19130	19130	19130	0
426	20231030	130800	24220820	19130	19130	19130	19130	0
427	20231030	130700	24220820	19130	19130	19130	19130	0
428	20231030	130600	24220820	19130	19130	19130	19130	0
429	20231030	130500	24220820	19130	19130	19130	19130	0
430	20231030	130400	24220820	19130	19130	19130	19130	0
431	20231030	130300	24220820	19130	19130	19130	19130	15
432	20231030	130200	23933870	19130	19130	19130	19130	7
433	20231030	130100	23799960	19130	19130	19130	19130	0
434	20231030	130000	23799960	19130	19130	19130	19130	0
435	20231030	125900	23799960	19130	19130	19130	19130	0
436	20231030	125800	23799960	19130	19130	19130	19130	0
437	20231030	125700	23799960	19130	19130	19130	19130	0
438	20231030	125600	23799960	19130	19130	19130	19130	0
439	20231030	125500	23799960	19130	19130	19130	19130	0
440	20231030	125400	23799960	19130	19130	19130	19130	0
441	20231030	125300	23799960	19130	19130	19130	19130	0
442	20231030	125200	23799960	19130	19130	19130	19130	0
443	20231030	125100	23799960	19130	19130	19130	19130	0
444	20231030	125000	23799960	19130	19130	19130	19130	0
445	20231030	124900	23799960	19130	19130	19130	19130	0
446	20231030	124800	23799960	19130	19130	19130	19130	0
447	20231030	124700	23799960	19130	19130	19130	19130	0
448	20231030	124600	23799960	19130	19130	19130	19130	0
449	20231030	124500	23799960	19130	19130	19130	19130	0
450	20231030	124400	23799960	19130	19130	19130	19130	10
451	20231030	124300	23608660	19120	19120	19120	19120	0
452	20231030	124200	23608660	19120	19120	19120	19120	0
453	20231030	124100	23608660	19120	19120	19120	19120	0
454	20231030	124000	23608660	19120	19120	19120	19120	0
455	20231030	123900	23608660	19120	19120	19120	19120	0
456	20231030	123800	23608660	19120	19120	19120	19120	0
457	20231030	123700	23608660	19120	19120	19120	19120	0
458	20231030	123600	23608660	19120	19120	19120	19120	0
459	20231030	123500	23608660	19120	19120	19120	19120	0
460	20231030	123400	23608660	19120	19120	19120	19120	0
461	20231030	123300	23608660	19120	19120	19120	19120	0
462	20231030	123200	23608660	19120	19120	19120	19120	0
463	20231030	123100	23608660	19120	19120	19120	19120	0
464	20231030	123000	23608660	19120	19120	19120	19120	0
465	20231030	122900	23608660	19120	19120	19120	19120	0
466	20231030	122800	23608660	19120	19120	19120	19120	0
467	20231030	122700	23608660	19120	19120	19120	19120	0
468	20231030	122600	23608660	19120	19120	19120	19120	0
469	20231030	122500	23608660	19120	19120	19120	19120	0
470	20231030	122400	23608660	19120	19120	19120	19120	0
471	20231030	122300	23608660	19120	19120	19120	19120	0
472	20231030	122200	23608660	19120	19120	19120	19120	0
473	20231030	122100	23608660	19120	19120	19120	19120	0
474	20231030	122000	23608660	19120	19120	19120	19120	0
475	20231030	121900	23608660	19120	19120	19120	19120	0
476	20231030	121800	23608660	19120	19120	19120	19120	0
477	20231030	121700	23608660	19120	19120	19120	19120	0
478	20231030	121600	23608660	19120	19120	19120	19120	0
479	20231030	121500	23608660	19120	19120	19120	19120	0
480	20231030	121400	23608660	19120	19120	19120	19120	0
481	20231030	121300	23608660	19120	19120	19120	19120	0
482	20231030	121200	23608660	19120	19120	19120	19120	0
483	20231030	121100	23608660	19120	19120	19120	19120	0
484	20231030	121000	23608660	19120	19120	19120	19120	0
485	20231030	120900	23608660	19120	19120	19120	19120	0
486	20231030	120800	23608660	19120	19120	19120	19120	0
487	20231030	120700	23608660	19120	19120	19120	19120	0
488	20231030	120600	23608660	19120	19120	19120	19120	0
489	20231030	120500	23608660	19120	19120	19120	19120	0
490	20231030	120400	23608660	19120	19120	19120	19120	0
491	20231030	120300	23608660	19120	19120	19120	19120	0
492	20231030	120200	23608660	19120	19120	19120	19120	0
493	20231030	120100	23608660	19120	19120	19120	19120	0
494	20231030	120000	23608660	19120	19120	19120	19120	0
495	20231030	115900	23608660	19120	19120	19120	19120	0
496	20231030	115800	23608660	19120	19120	19120	19120	0
497	20231030	115700	23608660	19120	19120	19120	19120	0
498	20231030	115600	23608660	19120	19120	19120	19120	0
499	20231030	115500	23608660	19120	19120	19120	19120	0
500	20231030	115400	23608660	19120	19120	19120	19120	0
501	20231030	115300	23608660	19120	19120	19120	19120	0
502	20231030	115200	23608660	19120	19120	19120	19120	0
503	20231030	115100	23608660	19120	19120	19120	19120	0
504	20231030	115000	23608660	19120	19120	19120	19120	0
505	20231030	114900	23608660	19120	19120	19120	19120	0
506	20231030	114800	23608660	19120	19120	19120	19120	0
507	20231030	114700	23608660	19120	19120	19120	19120	0
508	20231030	114600	23608660	19120	19120	19120	19120	0
509	20231030	114500	23608660	19120	19120	19120	19120	0
510	20231030	114400	23608660	19120	19120	19120	19120	0
511	20231030	114300	23608660	19120	19120	19120	19120	0
512	20231030	114200	23608660	19120	19120	19120	19120	0
513	20231030	114100	23608660	19120	19120	19120	19120	0
514	20231030	114000	23608660	19120	19120	19120	19120	0
515	20231030	113900	23608660	19120	19120	19120	19120	0
516	20231030	113800	23608660	19120	19120	19120	19120	0
517	20231030	113700	23608660	19120	19120	19120	19120	0
518	20231030	113600	23608660	19120	19120	19120	19120	0
519	20231030	113500	23608660	19120	19120	19120	19120	0
520	20231030	113400	23608660	19120	19120	19120	19120	0
521	20231030	113300	23608660	19120	19120	19120	19120	1
522	20231030	113200	23589540	19130	19130	19130	19130	0
523	20231030	113100	23589540	19130	19130	19130	19130	0
524	20231030	113000	23589540	19130	19130	19130	19130	0
525	20231030	112900	23589540	19130	19130	19130	19130	0
526	20231030	112800	23589540	19130	19130	19130	19130	0
527	20231030	112700	23589540	19130	19130	19130	19130	10
528	20231030	112600	23398240	19120	19120	19120	19120	0
529	20231030	112500	23398240	19120	19120	19120	19120	0
530	20231030	112400	23398240	19120	19120	19120	19120	0
531	20231030	112300	23398240	19120	19120	19120	19120	0
532	20231030	112200	23398240	19120	19120	19120	19120	0
533	20231030	112100	23398240	19120	19120	19120	19120	0
534	20231030	112000	23398240	19120	19120	19120	19120	3
535	20231030	111900	23340880	19090	19090	19090	19090	0
536	20231030	111800	23340880	19090	19090	19090	19090	0
537	20231030	111700	23340880	19090	19090	19090	19090	0
538	20231030	111600	23340880	19090	19090	19090	19090	0
539	20231030	111500	23340880	19090	19090	19090	19090	0
540	20231030	111400	23340880	19090	19090	19090	19090	0
541	20231030	111300	23340880	19090	19090	19090	19090	0
542	20231030	111200	23340880	19090	19090	19090	19090	0
543	20231030	111100	23340880	19090	19090	19090	19090	0
544	20231030	111000	23340880	19090	19090	19090	19090	0
545	20231030	110900	23340880	19090	19090	19090	19090	0
546	20231030	110800	23340880	19090	19090	19090	19090	0
547	20231030	110700	23340880	19090	19090	19090	19090	0
548	20231030	110600	23340880	19090	19090	19090	19090	0
549	20231030	110500	23340880	19090	19090	19090	19090	0
550	20231030	110400	23340880	19090	19090	19090	19090	0
551	20231030	110300	23340880	19090	19090	19090	19090	0
552	20231030	110200	23340880	19090	19090	19090	19090	0
553	20231030	110100	23340880	19090	19090	19090	19090	0
554	20231030	110000	23340880	19090	19090	19090	19090	0
555	20231030	105900	23340880	19090	19090	19090	19090	0
556	20231030	105800	23340880	19090	19090	19090	19090	0
557	20231030	105700	23340880	19090	19090	19090	19090	0
558	20231030	105600	23340880	19090	19090	19090	19090	0
559	20231030	105500	23340880	19090	19090	19090	19090	0
560	20231030	105400	23340880	19090	19090	19090	19090	0
561	20231030	105300	23340880	19090	19090	19090	19090	4
562	20231030	105200	23264520	19150	19150	19150	19150	0
563	20231030	105100	23264520	19150	19150	19150	19150	0
564	20231030	105000	23264520	19150	19150	19150	19150	0
565	20231030	104900	23264520	19150	19150	19150	19150	0
566	20231030	104800	23264520	19150	19150	19150	19150	0
567	20231030	104700	23264520	19150	19150	19150	19150	0
568	20231030	104600	23264520	19150	19150	19150	19150	0
569	20231030	104500	23264520	19150	19150	19150	19150	0
570	20231030	104400	23264520	19150	19150	19150	19150	0
571	20231030	104300	23264520	19150	19150	19150	19150	0
572	20231030	104200	23264520	19150	19150	19150	19150	0
573	20231030	104100	23264520	19150	19150	19150	19150	0
574	20231030	104000	23264520	19150	19150	19150	19150	0
575	20231030	103900	23264520	19150	19150	19150	19150	0
576	20231030	103800	23264520	19150	19150	19150	19150	0
577	20231030	103700	23264520	19150	19150	19150	19150	0
578	20231030	103600	23264520	19150	19150	19150	19150	0
579	20231030	103500	23264520	19150	19150	19150	19150	0
580	20231030	103400	23264520	19150	19150	19150	19150	0
581	20231030	103300	23264520	19150	19150	19150	19150	0
582	20231030	103200	23264520	19150	19150	19150	19150	0
583	20231030	103100	23264520	19150	19150	19150	19150	0
584	20231030	103000	23264520	19150	19150	19150	19150	0
585	20231030	102900	23264520	19150	19150	19150	19150	0
586	20231030	102800	23264520	19150	19150	19150	19150	0
587	20231030	102700	23264520	19150	19150	19150	19150	0
588	20231030	102600	23264520	19150	19150	19150	19150	0
589	20231030	102500	23264520	19150	19150	19150	19150	0
590	20231030	102400	23264520	19150	19150	19150	19150	0
591	20231030	102300	23264520	19150	19150	19150	19150	0
592	20231030	102200	23264520	19150	19070	19150	19070	6
593	20231030	102100	23149860	19060	19060	19060	19060	0
594	20231030	102000	23149860	19060	19060	19060	19060	0
595	20231030	101900	23149860	19060	19060	19060	19060	0
596	20231030	101800	23149860	19060	19060	19060	19060	0
597	20231030	101700	23149860	19060	19060	19060	19060	0
598	20231030	101600	23149860	19060	19060	19060	19060	0
599	20231030	101500	23149860	19060	19060	19060	19060	7
600	20231030	101400	23016440	19120	19120	19120	19120	0
601	20231030	101300	23016440	19120	19120	19120	19120	0
602	20231030	101200	23016440	19120	19120	19120	19120	0
603	20231030	101100	23016440	19120	19120	19120	19120	0
604	20231030	101000	23016440	19120	19120	19120	19120	0
605	20231030	100900	23016440	19120	19120	19120	19120	0
606	20231030	100800	23016440	19120	19120	19120	19120	0
607	20231030	100700	23016440	19120	19120	19120	19120	0
608	20231030	100600	23016440	19120	19120	19120	19120	0
609	20231030	100500	23016440	19120	19120	19120	19120	0
610	20231030	100400	23016440	19120	19120	19120	19120	0
611	20231030	100300	23016440	19120	19130	19160	19120	107
612	20231030	100200	20967040	19120	19120	19120	19120	19
613	20231030	100100	20603760	19120	19120	19120	19120	0
614	20231030	100000	20603760	19120	19120	19120	19120	292
615	20231030	095900	15020720	19120	19120	19120	19120	0
616	20231030	095800	15020720	19120	19120	19120	19120	202
617	20231030	095700	11158480	19120	19120	19120	19120	0
618	20231030	095600	11158480	19120	19120	19120	19120	0
619	20231030	095500	11158480	19120	19120	19120	19120	0
620	20231030	095400	11158480	19120	19120	19120	19120	0
621	20231030	095300	11158480	19120	19120	19120	19120	0
622	20231030	095200	11158480	19120	19120	19120	19120	0
623	20231030	095100	11158480	19120	19120	19120	19120	0
624	20231030	095000	11158480	19120	19120	19120	19120	0
625	20231030	094900	11158480	19120	19120	19120	19120	0
626	20231030	094800	11158480	19120	19120	19120	19120	0
627	20231030	094700	11158480	19120	19120	19120	19120	0
628	20231030	094600	11158480	19120	19120	19120	19120	0
629	20231030	094500	11158480	19120	19120	19120	19120	0
630	20231030	094400	11158480	19120	19120	19120	19120	0
631	20231030	094300	11158480	19120	19120	19120	19120	0
632	20231030	094200	11158480	19120	19120	19120	19120	0
633	20231030	094100	11158480	19120	19120	19120	19120	0
634	20231030	094000	11158480	19120	19120	19120	19120	1
635	20231030	093900	11139360	19010	19010	19010	19010	0
636	20231030	093800	11139360	19010	19010	19010	19010	0
637	20231030	093700	11139360	19010	19010	19010	19010	0
638	20231030	093600	11139360	19010	19010	19010	19010	0
639	20231030	093500	11139360	19010	19010	19010	19010	0
640	20231030	093400	11139360	19010	19010	19010	19010	0
641	20231030	093300	11139360	19010	19010	19010	19010	0
642	20231030	093200	11139360	19010	19100	19150	19010	32
643	20231030	093100	10528500	19010	19010	19010	19010	0
644	20231030	093000	10528500	19010	19010	19010	19010	8
645	20231030	092900	10376420	18990	18990	18990	18990	0
646	20231030	092800	10376420	18990	18990	18990	18990	5
647	20231030	092700	10281470	19010	19010	19010	19010	0
648	20231030	092600	10281470	19010	19010	19010	19010	0
649	20231030	092500	10281470	19010	19010	19010	19010	0
650	20231030	092400	10281470	19010	19010	19010	19010	0
651	20231030	092300	10281470	19010	19010	19010	19010	0
652	20231030	092200	10281470	19010	19010	19010	19010	1
653	20231030	092100	10262460	19010	19010	19010	19010	0
654	20231030	092000	10262460	19010	19010	19010	19010	1
655	20231030	091900	10243450	19010	19010	19010	19010	1
656	20231030	091800	10224440	18990	18990	18990	18990	0
657	20231030	091700	10224440	18990	18990	18990	18990	0
658	20231030	091600	10224440	18990	18990	18990	18990	27
659	20231030	091500	9711710	18950	18950	18950	18950	0
660	20231030	091400	9711710	18950	18950	18950	18950	0
661	20231030	091300	9711710	18950	18950	18950	18950	0
662	20231030	091200	9711710	18950	18950	18950	18950	0
663	20231030	091100	9711710	18950	18950	18950	18950	2
664	20231030	091000	9673810	18960	19010	19010	18960	69
665	20231030	090900	8362900	19000	19000	19000	19000	0
666	20231030	090800	8362900	19000	19000	19000	19000	0
667	20231030	090700	8362900	19000	19000	19000	19000	0
668	20231030	090600	8362900	19000	19000	19000	19000	0
669	20231030	090500	8362900	19000	19000	19000	19000	0
670	20231030	090400	8362900	19000	19000	19000	19000	0
671	20231030	090300	8362900	19000	19000	19000	19000	0
672	20231030	090200	8362900	19000	19000	19000	19000	0
673	20231030	090100	8362900	19000	19000	19000	19000	0
674	20231030	090000	8362900	19000	19050	19050	19000	439