KissMeData/265520/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205300	219453470	16720	16720	16720	16720	289
3	20231030	205200	219453470	16720	16720	16720	16720	0
4	20231030	205100	219453470	16720	16720	16720	16720	0
5	20231030	205000	219453470	16720	16720	16720	16720	0
6	20231030	204900	219453470	16720	16720	16720	16720	0
7	20231030	204800	219453470	16720	16720	16720	16720	0
8	20231030	204700	219453470	16720	16720	16720	16720	0
9	20231030	204600	219453470	16720	16720	16720	16720	0
10	20231030	204500	219453470	16720	16720	16720	16720	0
11	20231030	204400	219453470	16720	16720	16720	16720	0
12	20231030	204300	219453470	16720	16720	16720	16720	0
13	20231030	204200	219453470	16720	16720	16720	16720	0
14	20231030	204100	219453470	16720	16720	16720	16720	0
15	20231030	204000	219453470	16720	16720	16720	16720	0
16	20231030	203900	219453470	16720	16720	16720	16720	0
17	20231030	203800	219453470	16720	16720	16720	16720	0
18	20231030	203700	219453470	16720	16720	16720	16720	0
19	20231030	203600	219453470	16720	16720	16720	16720	0
20	20231030	203500	219453470	16720	16720	16720	16720	0
21	20231030	203400	219453470	16720	16720	16720	16720	0
22	20231030	203300	219453470	16720	16720	16720	16720	0
23	20231030	203200	219453470	16720	16720	16720	16720	0
24	20231030	203100	219453470	16720	16720	16720	16720	0
25	20231030	203000	219453470	16720	16720	16720	16720	0
26	20231030	202900	219453470	16720	16720	16720	16720	0
27	20231030	202800	219453470	16720	16720	16720	16720	0
28	20231030	202700	219453470	16720	16720	16720	16720	0
29	20231030	202600	219453470	16720	16720	16720	16720	0
30	20231030	202500	219453470	16720	16720	16720	16720	0
31	20231030	202400	219453470	16720	16720	16720	16720	0
32	20231030	202300	219453470	16720	16720	16720	16720	289
33	20231030	202200	219453470	16720	16720	16720	16720	0
34	20231030	202100	219453470	16720	16720	16720	16720	0
35	20231030	202000	219453470	16720	16720	16720	16720	0
36	20231030	201900	219453470	16720	16720	16720	16720	0
37	20231030	201800	219453470	16720	16720	16720	16720	0
38	20231030	201700	219453470	16720	16720	16720	16720	0
39	20231030	201600	219453470	16720	16720	16720	16720	0
40	20231030	201500	219453470	16720	16720	16720	16720	0
41	20231030	201400	219453470	16720	16720	16720	16720	0
42	20231030	201300	219453470	16720	16720	16720	16720	0
43	20231030	201200	219453470	16720	16720	16720	16720	0
44	20231030	201100	219453470	16720	16720	16720	16720	0
45	20231030	201000	219453470	16720	16720	16720	16720	0
46	20231030	200900	219453470	16720	16720	16720	16720	0
47	20231030	200800	219453470	16720	16720	16720	16720	0
48	20231030	200700	219453470	16720	16720	16720	16720	0
49	20231030	200600	219453470	16720	16720	16720	16720	0
50	20231030	200500	219453470	16720	16720	16720	16720	0
51	20231030	200400	219453470	16720	16720	16720	16720	0
52	20231030	200300	219453470	16720	16720	16720	16720	0
53	20231030	200200	219453470	16720	16720	16720	16720	0
54	20231030	200100	219453470	16720	16720	16720	16720	0
55	20231030	200000	219453470	16720	16720	16720	16720	0
56	20231030	195900	219453470	16720	16720	16720	16720	0
57	20231030	195800	219453470	16720	16720	16720	16720	0
58	20231030	195700	219453470	16720	16720	16720	16720	0
59	20231030	195600	219453470	16720	16720	16720	16720	0
60	20231030	195500	219453470	16720	16720	16720	16720	0
61	20231030	195400	219453470	16720	16720	16720	16720	0
62	20231030	195300	219453470	16720	16720	16720	16720	289
63	20231030	195200	219453470	16720	16720	16720	16720	0
64	20231030	195100	219453470	16720	16720	16720	16720	0
65	20231030	195000	219453470	16720	16720	16720	16720	0
66	20231030	194900	219453470	16720	16720	16720	16720	0
67	20231030	194800	219453470	16720	16720	16720	16720	0
68	20231030	194700	219453470	16720	16720	16720	16720	0
69	20231030	194600	219453470	16720	16720	16720	16720	0
70	20231030	194500	219453470	16720	16720	16720	16720	0
71	20231030	194400	219453470	16720	16720	16720	16720	0
72	20231030	194300	219453470	16720	16720	16720	16720	0
73	20231030	194200	219453470	16720	16720	16720	16720	0
74	20231030	194100	219453470	16720	16720	16720	16720	0
75	20231030	194000	219453470	16720	16720	16720	16720	0
76	20231030	193900	219453470	16720	16720	16720	16720	0
77	20231030	193800	219453470	16720	16720	16720	16720	0
78	20231030	193700	219453470	16720	16720	16720	16720	0
79	20231030	193600	219453470	16720	16720	16720	16720	0
80	20231030	193500	219453470	16720	16720	16720	16720	0
81	20231030	193400	219453470	16720	16720	16720	16720	0
82	20231030	193300	219453470	16720	16720	16720	16720	0
83	20231030	193200	219453470	16720	16720	16720	16720	0
84	20231030	193100	219453470	16720	16720	16720	16720	0
85	20231030	193000	219453470	16720	16720	16720	16720	0
86	20231030	192900	219453470	16720	16720	16720	16720	0
87	20231030	192800	219453470	16720	16720	16720	16720	0
88	20231030	192700	219453470	16720	16720	16720	16720	0
89	20231030	192600	219453470	16720	16720	16720	16720	0
90	20231030	192500	219453470	16720	16720	16720	16720	0
91	20231030	192400	219453470	16720	16720	16720	16720	0
92	20231030	192300	219453470	16720	16720	16720	16720	289
93	20231030	192200	219453470	16720	16720	16720	16720	0
94	20231030	192100	219453470	16720	16720	16720	16720	0
95	20231030	192000	219453470	16720	16720	16720	16720	0
96	20231030	191900	219453470	16720	16720	16720	16720	0
97	20231030	191800	219453470	16720	16720	16720	16720	0
98	20231030	191700	219453470	16720	16720	16720	16720	0
99	20231030	191600	219453470	16720	16720	16720	16720	0
100	20231030	191500	219453470	16720	16720	16720	16720	0
101	20231030	191400	219453470	16720	16720	16720	16720	0
102	20231030	191300	219453470	16720	16720	16720	16720	0
103	20231030	191200	219453470	16720	16720	16720	16720	0
104	20231030	191100	219453470	16720	16720	16720	16720	0
105	20231030	191000	219453470	16720	16720	16720	16720	0
106	20231030	190900	219453470	16720	16720	16720	16720	0
107	20231030	190800	219453470	16720	16720	16720	16720	0
108	20231030	190700	219453470	16720	16720	16720	16720	0
109	20231030	190600	219453470	16720	16720	16720	16720	0
110	20231030	190500	219453470	16720	16720	16720	16720	0
111	20231030	190400	219453470	16720	16720	16720	16720	0
112	20231030	190300	219453470	16720	16720	16720	16720	0
113	20231030	190200	219453470	16720	16720	16720	16720	0
114	20231030	190100	219453470	16720	16720	16720	16720	0
115	20231030	190000	219453470	16720	16720	16720	16720	0
116	20231030	185900	219453470	16720	16720	16720	16720	0
117	20231030	185800	219453470	16720	16720	16720	16720	0
118	20231030	185700	219453470	16720	16720	16720	16720	0
119	20231030	185600	219453470	16720	16720	16720	16720	0
120	20231030	185500	219453470	16720	16720	16720	16720	0
121	20231030	185400	219453470	16720	16720	16720	16720	0
122	20231030	185300	219453470	16720	16720	16720	16720	289
123	20231030	185200	219453470	16720	16720	16720	16720	0
124	20231030	185100	219453470	16720	16720	16720	16720	0
125	20231030	185000	219453470	16720	16720	16720	16720	0
126	20231030	184900	219453470	16720	16720	16720	16720	0
127	20231030	184800	219453470	16720	16720	16720	16720	0
128	20231030	184700	219453470	16720	16720	16720	16720	0
129	20231030	184600	219453470	16720	16720	16720	16720	0
130	20231030	184500	219453470	16720	16720	16720	16720	0
131	20231030	184400	219453470	16720	16720	16720	16720	0
132	20231030	184300	219453470	16720	16720	16720	16720	0
133	20231030	184200	219453470	16720	16720	16720	16720	0
134	20231030	184100	219453470	16720	16720	16720	16720	0
135	20231030	184000	219453470	16720	16720	16720	16720	0
136	20231030	183900	219453470	16720	16720	16720	16720	0
137	20231030	183800	219453470	16720	16720	16720	16720	0
138	20231030	183700	219453470	16720	16720	16720	16720	0
139	20231030	183600	219453470	16720	16720	16720	16720	0
140	20231030	183500	219453470	16720	16720	16720	16720	0
141	20231030	183400	219453470	16720	16720	16720	16720	0
142	20231030	183300	219453470	16720	16720	16720	16720	0
143	20231030	183200	219453470	16720	16720	16720	16720	0
144	20231030	183100	219453470	16720	16720	16720	16720	0
145	20231030	183000	219453470	16720	16720	16720	16720	0
146	20231030	182900	219453470	16720	16720	16720	16720	0
147	20231030	182800	219453470	16720	16720	16720	16720	0
148	20231030	182700	219453470	16720	16720	16720	16720	0
149	20231030	182600	219453470	16720	16720	16720	16720	0
150	20231030	182500	219453470	16720	16720	16720	16720	0
151	20231030	182400	219453470	16720	16720	16720	16720	0
152	20231030	182300	219453470	16720	16720	16720	16720	289
153	20231030	182200	219453470	16720	16720	16720	16720	0
154	20231030	182100	219453470	16720	16720	16720	16720	0
155	20231030	182000	219453470	16720	16720	16720	16720	0
156	20231030	181900	219453470	16720	16720	16720	16720	0
157	20231030	181800	219453470	16720	16720	16720	16720	0
158	20231030	181700	219453470	16720	16720	16720	16720	0
159	20231030	181600	219453470	16720	16720	16720	16720	0
160	20231030	181500	219453470	16720	16720	16720	16720	0
161	20231030	181400	219453470	16720	16720	16720	16720	0
162	20231030	181300	219453470	16720	16720	16720	16720	0
163	20231030	181200	219453470	16720	16720	16720	16720	0
164	20231030	181100	219453470	16720	16720	16720	16720	0
165	20231030	181000	219453470	16720	16720	16720	16720	0
166	20231030	180900	219453470	16720	16720	16720	16720	0
167	20231030	180800	219453470	16720	16720	16720	16720	0
168	20231030	180700	219453470	16720	16720	16720	16720	0
169	20231030	180600	219453470	16720	16720	16720	16720	0
170	20231030	180500	219453470	16720	16720	16720	16720	0
171	20231030	180400	219453470	16720	16720	16720	16720	0
172	20231030	180300	219453470	16720	16720	16720	16720	0
173	20231030	180200	219453470	16720	16720	16720	16720	0
174	20231030	180100	219453470	16720	16720	16720	16720	0
175	20231030	180000	219453470	16720	16720	16720	16720	0
176	20231030	175900	219453470	16720	16720	16720	16720	0
177	20231030	175800	219453470	16720	16720	16720	16720	0
178	20231030	175700	219453470	16720	16720	16720	16720	0
179	20231030	175600	219453470	16720	16720	16720	16720	0
180	20231030	175500	219453470	16720	16720	16720	16720	0
181	20231030	175400	219453470	16720	16720	16720	16720	0
182	20231030	175300	219453470	16720	16720	16720	16720	289
183	20231030	175200	219453470	16720	16720	16720	16720	0
184	20231030	175100	219453470	16720	16720	16720	16720	0
185	20231030	175000	219453470	16720	16720	16720	16720	0
186	20231030	174900	219453470	16720	16720	16720	16720	0
187	20231030	174800	219453470	16720	16720	16720	16720	0
188	20231030	174700	219453470	16720	16720	16720	16720	0
189	20231030	174600	219453470	16720	16720	16720	16720	0
190	20231030	174500	219453470	16720	16720	16720	16720	0
191	20231030	174400	219453470	16720	16720	16720	16720	0
192	20231030	174300	219453470	16720	16720	16720	16720	0
193	20231030	174200	219453470	16720	16720	16720	16720	0
194	20231030	174100	219453470	16720	16720	16720	16720	0
195	20231030	174000	219453470	16720	16720	16720	16720	0
196	20231030	173900	219453470	16720	16720	16720	16720	0
197	20231030	173800	219453470	16720	16720	16720	16720	0
198	20231030	173700	219453470	16720	16720	16720	16720	0
199	20231030	173600	219453470	16720	16720	16720	16720	0
200	20231030	173500	219453470	16720	16720	16720	16720	0
201	20231030	173400	219453470	16720	16720	16720	16720	0
202	20231030	173300	219453470	16720	16720	16720	16720	0
203	20231030	173200	219453470	16720	16720	16720	16720	0
204	20231030	173100	219453470	16720	16720	16720	16720	0
205	20231030	173000	219453470	16720	16720	16720	16720	0
206	20231030	172900	219453470	16720	16720	16720	16720	0
207	20231030	172800	219453470	16720	16720	16720	16720	0
208	20231030	172700	219453470	16720	16720	16720	16720	0
209	20231030	172600	219453470	16720	16720	16720	16720	0
210	20231030	172500	219453470	16720	16720	16720	16720	0
211	20231030	172400	219453470	16720	16720	16720	16720	0
212	20231030	172300	219453470	16720	16720	16720	16720	289
213	20231030	172200	219453470	16720	16720	16720	16720	0
214	20231030	172100	219453470	16720	16720	16720	16720	0
215	20231030	172000	219453470	16720	16720	16720	16720	0
216	20231030	171900	219453470	16720	16720	16720	16720	0
217	20231030	171800	219453470	16720	16720	16720	16720	0
218	20231030	171700	219453470	16720	16720	16720	16720	0
219	20231030	171600	219453470	16720	16720	16720	16720	0
220	20231030	171500	219453470	16720	16720	16720	16720	0
221	20231030	171400	219453470	16720	16720	16720	16720	0
222	20231030	171300	219453470	16720	16720	16720	16720	0
223	20231030	171200	219453470	16720	16720	16720	16720	0
224	20231030	171100	219453470	16720	16720	16720	16720	0
225	20231030	171000	219453470	16720	16720	16720	16720	0
226	20231030	170900	219453470	16720	16720	16720	16720	0
227	20231030	170800	219453470	16720	16720	16720	16720	0
228	20231030	170700	219453470	16720	16720	16720	16720	0
229	20231030	170600	219453470	16720	16720	16720	16720	0
230	20231030	170500	219453470	16720	16720	16720	16720	0
231	20231030	170400	219453470	16720	16720	16720	16720	0
232	20231030	170300	219453470	16720	16720	16720	16720	0
233	20231030	170200	219453470	16720	16720	16720	16720	0
234	20231030	170100	219453470	16720	16720	16720	16720	0
235	20231030	170000	219453470	16720	16720	16720	16720	0
236	20231030	165900	219453470	16720	16720	16720	16720	0
237	20231030	165800	219453470	16720	16720	16720	16720	0
238	20231030	165700	219453470	16720	16720	16720	16720	0
239	20231030	165600	219453470	16720	16720	16720	16720	0
240	20231030	165500	219453470	16720	16720	16720	16720	0
241	20231030	165400	219453470	16720	16720	16720	16720	0
242	20231030	165300	219453470	16720	16720	16720	16720	289
243	20231030	165200	219453470	16720	16720	16720	16720	0
244	20231030	165100	219453470	16720	16720	16720	16720	0
245	20231030	165000	219453470	16720	16720	16720	16720	0
246	20231030	164900	219453470	16720	16720	16720	16720	0
247	20231030	164800	219453470	16720	16720	16720	16720	0
248	20231030	164700	219453470	16720	16720	16720	16720	0
249	20231030	164600	219453470	16720	16720	16720	16720	0
250	20231030	164500	219453470	16720	16720	16720	16720	0
251	20231030	164400	219453470	16720	16720	16720	16720	0
252	20231030	164300	219453470	16720	16720	16720	16720	0
253	20231030	164200	219453470	16720	16720	16720	16720	0
254	20231030	164100	219453470	16720	16720	16720	16720	0
255	20231030	164000	219453470	16720	16720	16720	16720	0
256	20231030	163900	219453470	16720	16720	16720	16720	0
257	20231030	163800	219453470	16720	16720	16720	16720	0
258	20231030	163700	219453470	16720	16720	16720	16720	0
259	20231030	163600	219453470	16720	16720	16720	16720	0
260	20231030	163500	219453470	16720	16720	16720	16720	0
261	20231030	163400	219453470	16720	16720	16720	16720	0
262	20231030	163300	219453470	16720	16720	16720	16720	0
263	20231030	163200	219453470	16720	16720	16720	16720	0
264	20231030	163100	219453470	16720	16720	16720	16720	0
265	20231030	163000	219453470	16720	16720	16720	16720	0
266	20231030	162900	219453470	16720	16720	16720	16720	0
267	20231030	162800	219453470	16720	16720	16720	16720	0
268	20231030	162700	219453470	16720	16720	16720	16720	0
269	20231030	162600	219453470	16720	16720	16720	16720	0
270	20231030	162500	219453470	16720	16720	16720	16720	0
271	20231030	162400	219453470	16720	16720	16720	16720	0
272	20231030	162300	219453470	16720	16720	16720	16720	289
273	20231030	162200	219453470	16720	16720	16720	16720	0
274	20231030	162100	219453470	16720	16720	16720	16720	0
275	20231030	162000	219453470	16720	16720	16720	16720	0
276	20231030	161900	219453470	16720	16720	16720	16720	0
277	20231030	161800	219453470	16720	16720	16720	16720	0
278	20231030	161700	219453470	16720	16720	16720	16720	0
279	20231030	161600	219453470	16720	16720	16720	16720	0
280	20231030	161500	219453470	16720	16720	16720	16720	0
281	20231030	161400	219453470	16720	16720	16720	16720	0
282	20231030	161300	219453470	16720	16720	16720	16720	0
283	20231030	161200	219453470	16720	16720	16720	16720	0
284	20231030	161100	219453470	16720	16720	16720	16720	0
285	20231030	161000	219453470	16720	16720	16720	16720	0
286	20231030	160900	219453470	16720	16720	16720	16720	0
287	20231030	160800	219453470	16720	16720	16720	16720	0
288	20231030	160700	219453470	16720	16720	16720	16720	0
289	20231030	160600	219453470	16720	16720	16720	16720	0
290	20231030	160500	219453470	16720	16720	16720	16720	0
291	20231030	160400	219453470	16720	16720	16720	16720	0
292	20231030	160300	219453470	16720	16720	16720	16720	0
293	20231030	160200	219453470	16720	16720	16720	16720	0
294	20231030	160100	219453470	16720	16720	16720	16720	0
295	20231030	160000	219453470	16720	16720	16720	16720	0
296	20231030	155900	219453470	16720	16720	16720	16720	0
297	20231030	155800	219453470	16720	16720	16720	16720	0
298	20231030	155700	219453470	16720	16720	16720	16720	0
299	20231030	155600	219453470	16720	16720	16720	16720	0
300	20231030	155500	219453470	16720	16720	16720	16720	0
301	20231030	155400	219453470	16720	16720	16720	16720	0
302	20231030	155300	219453470	16720	16720	16720	16720	289
303	20231030	155200	219453470	16720	16720	16720	16720	0
304	20231030	155100	219453470	16720	16720	16720	16720	0
305	20231030	155000	219453470	16720	16720	16720	16720	0
306	20231030	154900	219453470	16720	16720	16720	16720	0
307	20231030	154800	219453470	16720	16720	16720	16720	0
308	20231030	154700	219453470	16720	16720	16720	16720	0
309	20231030	154600	219453470	16720	16720	16720	16720	0
310	20231030	154500	219453470	16720	16720	16720	16720	0
311	20231030	154400	219453470	16720	16720	16720	16720	0
312	20231030	154300	219453470	16720	16720	16720	16720	0
313	20231030	154200	219453470	16720	16720	16720	16720	0
314	20231030	154100	219453470	16720	16720	16720	16720	0
315	20231030	154000	219453470	16720	16720	16720	16720	0
316	20231030	153900	219453470	16720	16720	16720	16720	0
317	20231030	153800	219453470	16720	16720	16720	16720	0
318	20231030	153700	219453470	16720	16720	16720	16720	0
319	20231030	153600	219453470	16720	16720	16720	16720	0
320	20231030	153500	219453470	16720	16720	16720	16720	0
321	20231030	153400	219453470	16720	16720	16720	16720	0
322	20231030	153300	219453470	16720	16720	16720	16720	0
323	20231030	153200	219453470	16720	16720	16720	16720	0
324	20231030	153100	219453470	16720	16720	16720	16720	0
325	20231030	153000	219453470	16720	16720	16720	16720	289
326	20231030	152900	214621390	16700	16700	16700	16700	0
327	20231030	152800	214621390	16700	16700	16700	16700	0
328	20231030	152700	214621390	16700	16700	16700	16700	0
329	20231030	152600	214621390	16700	16700	16700	16700	0
330	20231030	152500	214621390	16700	16700	16700	16700	0
331	20231030	152400	214621390	16700	16700	16700	16700	0
332	20231030	152300	214621390	16700	16700	16700	16700	0
333	20231030	152200	214621390	16700	16700	16700	16700	0
334	20231030	152100	214621390	16700	16700	16700	16700	0
335	20231030	152000	214621390	16700	16700	16700	16700	0
336	20231030	151900	214621390	16700	16630	16720	16630	137
337	20231030	151800	212334610	16630	16670	16670	16630	264
338	20231030	151700	207938180	16670	16670	16670	16670	0
339	20231030	151600	207938180	16670	16670	16670	16670	1
340	20231030	151500	207921510	16640	16670	16670	16640	80
341	20231030	151400	206589680	16640	16630	16640	16630	95
342	20231030	151300	205009220	16640	16670	16670	16640	2
343	20231030	151200	204975910	16630	16670	16670	16630	5
344	20231030	151100	204892720	16640	16640	16640	16640	0
345	20231030	151000	204892720	16640	16650	16650	16640	11
346	20231030	150900	204709670	16680	16680	16680	16680	0
347	20231030	150800	204709670	16680	16680	16680	16680	0
348	20231030	150700	204709670	16680	16680	16680	16680	0
349	20231030	150600	204709670	16680	16650	16680	16650	10
350	20231030	150500	204543020	16650	16640	16650	16640	39
351	20231030	150400	203894030	16640	16650	16650	16640	65
352	20231030	150300	202812420	16650	16640	16650	16640	55
353	20231030	150200	201897110	16640	16640	16640	16640	22
354	20231030	150100	201531030	16640	16640	16640	16640	10
355	20231030	150000	201364630	16640	16650	16650	16640	14
356	20231030	145900	201131650	16680	16680	16680	16680	0
357	20231030	145800	201131650	16680	16680	16680	16680	0
358	20231030	145700	201131650	16680	16630	16680	16630	27
359	20231030	145600	200682590	16640	16650	16650	16640	25
360	20231030	145500	200266540	16660	16670	16680	16660	9
361	20231030	145400	200116570	16690	16690	16690	16690	0
362	20231030	145300	200116570	16690	16630	16690	16630	32
363	20231030	145200	199584350	16640	16670	16670	16640	350
364	20231030	145100	193751040	16670	16670	16670	16670	0
365	20231030	145000	193751040	16670	16670	16670	16670	0
366	20231030	144900	193751040	16670	16670	16670	16670	41
367	20231030	144800	193067570	16660	16660	16660	16660	0
368	20231030	144700	193067570	16660	16660	16660	16660	0
369	20231030	144600	193067570	16660	16660	16660	16660	6
370	20231030	144500	192967610	16660	16660	16660	16660	34
371	20231030	144400	192401170	16670	16670	16670	16670	16
372	20231030	144300	192134450	16700	16700	16700	16700	0
373	20231030	144200	192134450	16700	16700	16700	16700	0
374	20231030	144100	192134450	16700	16710	16710	16700	570
375	20231030	144000	182614950	16710	16710	16710	16710	1
376	20231030	143900	182598240	16700	16700	16700	16700	19
377	20231030	143800	182280940	16700	16700	16700	16700	0
378	20231030	143700	182280940	16700	16700	16700	16700	0
379	20231030	143600	182280940	16700	16700	16700	16700	50
380	20231030	143500	181445940	16710	16710	16710	16710	0
381	20231030	143400	181445940	16710	16710	16710	16710	310
382	20231030	143300	176265840	16710	16710	16710	16710	304
383	20231030	143200	171186000	16710	16710	16710	16710	0
384	20231030	143100	171186000	16710	16710	16710	16710	0
385	20231030	143000	171186000	16710	16710	16710	16710	0
386	20231030	142900	171186000	16710	16710	16710	16710	0
387	20231030	142800	171186000	16710	16710	16710	16710	0
388	20231030	142700	171186000	16710	16710	16710	16710	0
389	20231030	142600	171186000	16710	16710	16710	16710	1
390	20231030	142500	171169290	16700	16700	16700	16700	0
391	20231030	142400	171169290	16700	16710	16710	16700	258
392	20231030	142300	166859900	16710	16710	16710	16710	0
393	20231030	142200	166859900	16710	16710	16710	16710	0
394	20231030	142100	166859900	16710	16710	16710	16710	0
395	20231030	142000	166859900	16710	16700	16710	16700	261
396	20231030	141900	162501090	16700	16700	16700	16700	0
397	20231030	141800	162501090	16700	16700	16700	16700	1
398	20231030	141700	162484390	16690	16690	16690	16690	1
399	20231030	141600	162467700	16680	16680	16680	16680	92
400	20231030	141500	160933140	16660	16660	16660	16660	0
401	20231030	141400	160933140	16660	16660	16660	16660	0
402	20231030	141300	160933140	16660	16670	16670	16660	300
403	20231030	141200	155935020	16690	16690	16690	16690	0
404	20231030	141100	155935020	16690	16690	16690	16690	0
405	20231030	141000	155935020	16690	16690	16690	16690	0
406	20231030	140900	155935020	16690	16690	16690	16690	0
407	20231030	140800	155935020	16690	16690	16690	16690	0
408	20231030	140700	155935020	16690	16690	16690	16690	0
409	20231030	140600	155935020	16690	16660	16690	16660	38
410	20231030	140500	155301590	16670	16670	16670	16670	6
411	20231030	140400	155201570	16690	16690	16690	16690	2
412	20231030	140300	155168190	16670	16660	16670	16660	116
413	20231030	140200	153235070	16660	16660	16660	16660	0
414	20231030	140100	153235070	16660	16660	16660	16660	0
415	20231030	140000	153235070	16660	16660	16660	16660	1
416	20231030	135900	153218410	16660	16660	16660	16660	0
417	20231030	135800	153218410	16660	16660	16660	16660	0
418	20231030	135700	153218410	16660	16660	16660	16660	46
419	20231030	135600	152452050	16670	16670	16670	16670	79
420	20231030	135500	151135120	16660	16660	16660	16660	100
421	20231030	135400	149469120	16670	16670	16670	16670	0
422	20231030	135300	149469120	16670	16670	16670	16670	0
423	20231030	135200	149469120	16670	16670	16670	16670	0
424	20231030	135100	149469120	16670	16670	16670	16670	0
425	20231030	135000	149469120	16670	16670	16670	16670	0
426	20231030	134900	149469120	16670	16670	16670	16670	0
427	20231030	134800	149469120	16670	16670	16670	16670	0
428	20231030	134700	149469120	16670	16670	16670	16670	0
429	20231030	134600	149469120	16670	16670	16670	16670	5
430	20231030	134500	149385770	16670	16670	16670	16670	0
431	20231030	134400	149385770	16670	16670	16670	16670	0
432	20231030	134300	149385770	16670	16670	16670	16670	0
433	20231030	134200	149385770	16670	16670	16670	16670	0
434	20231030	134100	149385770	16670	16670	16670	16670	0
435	20231030	134000	149385770	16670	16670	16670	16670	1
436	20231030	133900	149369100	16670	16670	16670	16670	0
437	20231030	133800	149369100	16670	16670	16670	16670	0
438	20231030	133700	149369100	16670	16670	16670	16670	37
439	20231030	133600	148752310	16670	16670	16670	16670	5
440	20231030	133500	148668960	16670	16670	16670	16670	0
441	20231030	133400	148668960	16670	16670	16670	16670	10
442	20231030	133300	148502260	16670	16670	16670	16670	0
443	20231030	133200	148502260	16670	16670	16670	16670	0
444	20231030	133100	148502260	16670	16670	16670	16670	2
445	20231030	133000	148468920	16670	16670	16670	16670	5
446	20231030	132900	148385570	16670	16670	16670	16670	0
447	20231030	132800	148385570	16670	16670	16670	16670	22
448	20231030	132700	148018830	16690	16690	16690	16690	0
449	20231030	132600	148018830	16690	16690	16690	16690	0
450	20231030	132500	148018830	16690	16690	16690	16690	0
451	20231030	132400	148018830	16690	16690	16690	16690	1
452	20231030	132300	148002140	16670	16670	16670	16670	0
453	20231030	132200	148002140	16670	16670	16670	16670	73
454	20231030	132100	146785230	16670	16670	16670	16670	10
455	20231030	132000	146618530	16660	16660	16660	16660	0
456	20231030	131900	146618530	16660	16660	16660	16660	43
457	20231030	131800	145902150	16650	16650	16650	16650	40
458	20231030	131700	145236150	16650	16650	16650	16650	89
459	20231030	131600	143754300	16650	16650	16650	16650	0
460	20231030	131500	143754300	16650	16650	16650	16650	0
461	20231030	131400	143754300	16650	16650	16650	16650	0
462	20231030	131300	143754300	16650	16650	16650	16650	0
463	20231030	131200	143754300	16650	16650	16650	16650	0
464	20231030	131100	143754300	16650	16650	16650	16650	1
465	20231030	131000	143737650	16640	16640	16640	16640	0
466	20231030	130900	143737650	16640	16640	16640	16640	0
467	20231030	130800	143737650	16640	16640	16640	16640	1
468	20231030	130700	143721010	16630	16630	16630	16630	16
469	20231030	130600	143454930	16650	16650	16650	16650	1
470	20231030	130500	143438280	16630	16630	16630	16630	0
471	20231030	130400	143438280	16630	16630	16630	16630	0
472	20231030	130300	143438280	16630	16630	16630	16630	0
473	20231030	130200	143438280	16630	16630	16630	16630	45
474	20231030	130100	142689930	16630	16630	16630	16630	0
475	20231030	130000	142689930	16630	16630	16630	16630	21
476	20231030	125900	142340700	16620	16620	16620	16620	0
477	20231030	125800	142340700	16620	16620	16620	16620	0
478	20231030	125700	142340700	16620	16620	16620	16620	37
479	20231030	125600	141725760	16620	16620	16620	16620	0
480	20231030	125500	141725760	16620	16620	16620	16620	10
481	20231030	125400	141559560	16620	16620	16620	16620	312
482	20231030	125300	136374120	16620	16620	16620	16620	137
483	20231030	125200	134097180	16620	16620	16620	16620	0
484	20231030	125100	134097180	16620	16630	16630	16620	136
485	20231030	125000	131835900	16630	16630	16630	16630	0
486	20231030	124900	131835900	16630	16630	16630	16630	0
487	20231030	124800	131835900	16630	16630	16630	16630	72
488	20231030	124700	130638540	16640	16640	16640	16640	0
489	20231030	124600	130638540	16640	16640	16640	16640	31
490	20231030	124500	130122700	16640	16640	16640	16640	0
491	20231030	124400	130122700	16640	16700	16700	16640	29
492	20231030	124300	129639480	16710	16710	16710	16710	0
493	20231030	124200	129639480	16710	16710	16710	16710	0
494	20231030	124100	129639480	16710	16710	16710	16710	0
495	20231030	124000	129639480	16710	16710	16710	16710	0
496	20231030	123900	129639480	16710	16650	16710	16650	393
497	20231030	123800	123081740	16650	16650	16650	16650	0
498	20231030	123700	123081740	16650	16650	16650	16650	0
499	20231030	123600	123081740	16650	16650	16650	16650	0
500	20231030	123500	123081740	16650	16650	16650	16650	0
501	20231030	123400	123081740	16650	16650	16650	16650	0
502	20231030	123300	123081740	16650	16650	16650	16650	0
503	20231030	123200	123081740	16650	16650	16650	16650	0
504	20231030	123100	123081740	16650	16650	16650	16650	0
505	20231030	123000	123081740	16650	16650	16650	16650	0
506	20231030	122900	123081740	16650	16650	16650	16650	147
507	20231030	122800	120634190	16650	16650	16650	16650	3
508	20231030	122700	120584240	16650	16650	16650	16650	9
509	20231030	122600	120434390	16650	16650	16650	16650	0
510	20231030	122500	120434390	16650	16650	16650	16650	0
511	20231030	122400	120434390	16650	16650	16650	16650	1
512	20231030	122300	120417740	16650	16650	16650	16650	0
513	20231030	122200	120417740	16650	16650	16650	16650	0
514	20231030	122100	120417740	16650	16650	16650	16650	0
515	20231030	122000	120417740	16650	16650	16650	16650	0
516	20231030	121900	120417740	16650	16650	16650	16650	0
517	20231030	121800	120417740	16650	16650	16650	16650	0
518	20231030	121700	120417740	16650	16650	16650	16650	0
519	20231030	121600	120417740	16650	16650	16650	16650	0
520	20231030	121500	120417740	16650	16650	16650	16650	159
521	20231030	121400	117770390	16650	16650	16650	16650	0
522	20231030	121300	117770390	16650	16650	16650	16650	0
523	20231030	121200	117770390	16650	16650	16650	16650	1
524	20231030	121100	117753740	16650	16650	16650	16650	0
525	20231030	121000	117753740	16650	16650	16650	16650	0
526	20231030	120900	117753740	16650	16650	16650	16650	0
527	20231030	120800	117753740	16650	16630	16650	16620	26
528	20231030	120700	117321400	16640	16640	16640	16640	13
529	20231030	120600	117105080	16640	16630	16640	16630	38
530	20231030	120500	116473130	16630	16630	16630	16630	0
531	20231030	120400	116473130	16630	16630	16630	16630	0
532	20231030	120300	116473130	16630	16630	16630	16630	0
533	20231030	120200	116473130	16630	16640	16640	16630	44
534	20231030	120100	115741310	16630	16630	16630	16630	0
535	20231030	120000	115741310	16630	16630	16630	16630	0
536	20231030	115900	115741310	16630	16630	16630	16630	0
537	20231030	115800	115741310	16630	16630	16630	16630	0
538	20231030	115700	115741310	16630	16630	16630	16630	527
539	20231030	115600	106977300	16630	16630	16630	16630	0
540	20231030	115500	106977300	16630	16630	16630	16630	136
541	20231030	115400	104715620	16650	16650	16650	16650	3
542	20231030	115300	104665670	16630	16630	16630	16630	0
543	20231030	115200	104665670	16630	16630	16630	16630	32
544	20231030	115100	104133510	16630	16630	16630	16630	0
545	20231030	115000	104133510	16630	16630	16630	16630	0
546	20231030	114900	104133510	16630	16630	16630	16630	0
547	20231030	114800	104133510	16630	16630	16630	16630	174
548	20231030	114700	101239890	16630	16630	16630	16630	52
549	20231030	114600	100375130	16640	16640	16640	16640	16
550	20231030	114500	100108890	16650	16650	16650	16650	726
551	20231030	114400	88020990	16660	16660	16660	16660	0
552	20231030	114300	88020990	16660	16660	16660	16660	0
553	20231030	114200	88020990	16660	16660	16660	16660	0
554	20231030	114100	88020990	16660	16660	16660	16660	0
555	20231030	114000	88020990	16660	16660	16660	16660	0
556	20231030	113900	88020990	16660	16660	16660	16660	0
557	20231030	113800	88020990	16660	16660	16660	16660	12
558	20231030	113700	87821070	16660	16660	16660	16660	1
559	20231030	113600	87804410	16660	16660	16660	16660	0
560	20231030	113500	87804410	16660	16660	16660	16660	0
561	20231030	113400	87804410	16660	16660	16660	16660	200
562	20231030	113300	84472410	16670	16670	16670	16670	0
563	20231030	113200	84472410	16670	16670	16670	16670	6
564	20231030	113100	84372390	16670	16690	16690	16670	4
565	20231030	113000	84305670	16680	16680	16680	16680	0
566	20231030	112900	84305670	16680	16680	16680	16680	0
567	20231030	112800	84305670	16680	16680	16680	16680	0
568	20231030	112700	84305670	16680	16680	16680	16680	0
569	20231030	112600	84305670	16680	16680	16680	16680	247
570	20231030	112500	80185710	16680	16680	16680	16680	1
571	20231030	112400	80169030	16660	16660	16660	16660	15
572	20231030	112300	79919130	16680	16680	16680	16680	0
573	20231030	112200	79919130	16680	16680	16680	16680	0
574	20231030	112100	79919130	16680	16680	16680	16680	0
575	20231030	112000	79919130	16680	16680	16680	16680	0
576	20231030	111900	79919130	16680	16680	16680	16680	1
577	20231030	111800	79902450	16660	16660	16660	16660	10
578	20231030	111700	79735850	16680	16680	16680	16680	1
579	20231030	111600	79719170	16660	16660	16660	16660	34
580	20231030	111500	79152730	16650	16650	16650	16650	0
581	20231030	111400	79152730	16650	16640	16650	16640	348
582	20231030	111300	73359230	16640	16650	16650	16640	164
583	20231030	111200	70629270	16640	16640	16640	16640	36
584	20231030	111100	70030230	16640	16640	16640	16640	124
585	20231030	111000	67966870	16650	16650	16650	16650	0
586	20231030	110900	67966870	16650	16650	16650	16650	100
587	20231030	110800	66301870	16650	16650	16650	16650	0
588	20231030	110700	66301870	16650	16650	16650	16650	0
589	20231030	110600	66301870	16650	16650	16650	16650	0
590	20231030	110500	66301870	16650	16650	16650	16650	0
591	20231030	110400	66301870	16650	16650	16650	16650	0
592	20231030	110300	66301870	16650	16650	16650	16650	0
593	20231030	110200	66301870	16650	16650	16650	16650	1
594	20231030	110100	66285220	16640	16640	16640	16640	0
595	20231030	110000	66285220	16640	16640	16640	16640	0
596	20231030	105900	66285220	16640	16640	16640	16640	20
597	20231030	105800	65952420	16640	16640	16640	16640	1
598	20231030	105700	65935780	16630	16640	16640	16630	33
599	20231030	105600	65386980	16640	16640	16640	16640	1
600	20231030	105500	65370340	16630	16610	16630	16610	83
601	20231030	105400	63990070	16610	16630	16630	16610	53
602	20231030	105300	63109300	16640	16640	16640	16640	0
603	20231030	105200	63109300	16640	16640	16640	16640	0
604	20231030	105100	63109300	16640	16640	16640	16640	0
605	20231030	105000	63109300	16640	16640	16640	16640	24
606	20231030	104900	62709940	16640	16640	16640	16640	45
607	20231030	104800	61961140	16650	16660	16660	16650	318
608	20231030	104700	56666380	16660	16660	16660	16660	0
609	20231030	104600	56666380	16660	16680	16680	16660	233
610	20231030	104500	52780600	16700	16700	16700	16700	0
611	20231030	104400	52780600	16700	16680	16700	16680	141
612	20231030	104300	50427520	16670	16670	16670	16670	3
613	20231030	104200	50377510	16690	16690	16690	16690	0
614	20231030	104100	50377510	16690	16690	16690	16690	0
615	20231030	104000	50377510	16690	16690	16690	16690	1
616	20231030	103900	50360820	16690	16690	16690	16690	0
617	20231030	103800	50360820	16690	16680	16690	16680	41
618	20231030	103700	49676930	16690	16690	16690	16690	0
619	20231030	103600	49676930	16690	16690	16690	16690	1
620	20231030	103500	49660240	16680	16680	16680	16680	43
621	20231030	103400	48943000	16690	16690	16690	16690	0
622	20231030	103300	48943000	16690	16690	16690	16690	0
623	20231030	103200	48943000	16690	16690	16690	16690	0
624	20231030	103100	48943000	16690	16690	16690	16690	0
625	20231030	103000	48943000	16690	16690	16690	16690	0
626	20231030	102900	48943000	16690	16690	16690	16690	0
627	20231030	102800	48943000	16690	16690	16690	16690	0
628	20231030	102700	48943000	16690	16690	16690	16690	9
629	20231030	102600	48792790	16700	16700	16700	16700	0
630	20231030	102500	48792790	16700	16700	16700	16700	0
631	20231030	102400	48792790	16700	16700	16700	16700	0
632	20231030	102300	48792790	16700	16700	16700	16700	0
633	20231030	102200	48792790	16700	16700	16700	16700	0
634	20231030	102100	48792790	16700	16700	16700	16700	0
635	20231030	102000	48792790	16700	16700	16700	16700	0
636	20231030	101900	48792790	16700	16700	16700	16700	1
637	20231030	101800	48776090	16690	16690	16690	16690	1
638	20231030	101700	48759400	16700	16700	16700	16700	35
639	20231030	101600	48174900	16700	16700	16700	16700	1
640	20231030	101500	48158200	16700	16700	16700	16700	0
641	20231030	101400	48158200	16700	16700	16700	16700	2
642	20231030	101300	48124800	16700	16700	16700	16700	0
643	20231030	101200	48124800	16700	16680	16700	16680	40
644	20231030	101100	47457580	16680	16680	16680	16680	0
645	20231030	101000	47457580	16680	16680	16680	16680	0
646	20231030	100900	47457580	16680	16680	16680	16680	0
647	20231030	100800	47457580	16680	16680	16680	16680	0
648	20231030	100700	47457580	16680	16680	16680	16680	0
649	20231030	100600	47457580	16680	16680	16680	16680	0
650	20231030	100500	47457580	16680	16680	16680	16680	0
651	20231030	100400	47457580	16680	16680	16680	16680	1
652	20231030	100300	47440900	16670	16670	16670	16670	4
653	20231030	100200	47374220	16670	16660	16670	16660	2
654	20231030	100100	47340890	16650	16650	16650	16650	27
655	20231030	100000	46891340	16650	16650	16650	16650	0
656	20231030	095900	46891340	16650	16650	16650	16650	0
657	20231030	095800	46891340	16650	16650	16650	16650	1
658	20231030	095700	46874690	16650	16650	16650	16650	0
659	20231030	095600	46874690	16650	16650	16650	16650	2
660	20231030	095500	46841390	16650	16650	16650	16650	9
661	20231030	095400	46691540	16650	16650	16650	16650	50
662	20231030	095300	45859040	16650	16650	16650	16650	0
663	20231030	095200	45859040	16650	16650	16650	16650	0
664	20231030	095100	45859040	16650	16650	16650	16650	0
665	20231030	095000	45859040	16650	16650	16650	16650	0
666	20231030	094900	45859040	16650	16650	16650	16650	3
667	20231030	094800	45809090	16650	16650	16650	16650	0
668	20231030	094700	45809090	16650	16650	16650	16650	0
669	20231030	094600	45809090	16650	16650	16650	16650	0
670	20231030	094500	45809090	16650	16650	16650	16650	6
671	20231030	094400	45709190	16650	16650	16650	16650	0
672	20231030	094300	45709190	16650	16650	16650	16650	2
673	20231030	094200	45675890	16650	16650	16650	16650	0
674	20231030	094100	45675890	16650	16650	16650	16650	0
675	20231030	094000	45675890	16650	16650	16650	16650	0
676	20231030	093900	45675890	16650	16650	16650	16650	0
677	20231030	093800	45675890	16650	16650	16650	16650	13
678	20231030	093700	45459440	16650	16650	16650	16650	0
679	20231030	093600	45459440	16650	16650	16650	16650	0
680	20231030	093500	45459440	16650	16650	16650	16650	0
681	20231030	093400	45459440	16650	16650	16650	16650	1
682	20231030	093300	45442790	16620	16620	16620	16620	0
683	20231030	093200	45442790	16620	16620	16620	16620	0
684	20231030	093100	45442790	16620	16590	16620	16590	255
685	20231030	093000	41211050	16590	16590	16590	16590	27
686	20231030	092900	40763120	16590	16590	16590	16590	57
687	20231030	092800	39817490	16590	16580	16590	16580	118
688	20231030	092700	37860600	16580	16590	16590	16570	261
689	20231030	092600	33533650	16590	16630	16630	16590	240
690	20231030	092500	29546600	16640	16650	16650	16640	6
691	20231030	092400	29446750	16650	16650	16650	16650	2
692	20231030	092300	29413450	16650	16650	16650	16650	0
693	20231030	092200	29413450	16650	16630	16650	16630	74
694	20231030	092100	28182420	16630	16630	16630	16630	0
695	20231030	092000	28182420	16630	16620	16630	16620	132
696	20231030	091900	25988420	16620	16620	16620	16620	0
697	20231030	091800	25988420	16620	16620	16620	16620	1
698	20231030	091700	25971800	16630	16630	16630	16630	0
699	20231030	091600	25971800	16630	16630	16630	16630	0
700	20231030	091500	25971800	16630	16590	16630	16580	101
701	20231030	091400	24297080	16650	16650	16650	16650	0
702	20231030	091300	24297080	16650	16600	16650	16600	401
703	20231030	091200	17640430	16600	16600	16630	16600	229
704	20231030	091100	13838400	16610	16610	16610	16610	0
705	20231030	091000	13838400	16610	16600	16610	16600	4
706	20231030	090900	13771980	16640	16640	16640	16640	0
707	20231030	090800	13771980	16640	16650	16650	16640	8
708	20231030	090700	13638850	16640	16700	16700	16640	77
709	20231030	090600	12354650	16700	16700	16700	16700	2
710	20231030	090500	12321250	16700	16700	16700	16680	53
711	20231030	090400	11437050	16740	16740	16740	16740	1
712	20231030	090300	11420310	16690	16760	16760	16690	4
713	20231030	090200	11353470	16750	16740	16750	16740	61
714	20231030	090100	10332320	16770	16790	16790	16770	7
715	20231030	090000	10214810	16790	16830	16830	16790	606