KissMeData/120030/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201400	160316500	95700	95700	95700	95700	17
3	20231030	201300	160316500	95700	95700	95700	95700	0
4	20231030	201200	160316500	95700	95700	95700	95700	0
5	20231030	201100	160316500	95700	95700	95700	95700	0
6	20231030	201000	160316500	95700	95700	95700	95700	0
7	20231030	200900	160316500	95700	95700	95700	95700	0
8	20231030	200800	160316500	95700	95700	95700	95700	0
9	20231030	200700	160316500	95700	95700	95700	95700	0
10	20231030	200600	160316500	95700	95700	95700	95700	0
11	20231030	200500	160316500	95700	95700	95700	95700	0
12	20231030	200400	160316500	95700	95700	95700	95700	0
13	20231030	200300	160316500	95700	95700	95700	95700	0
14	20231030	200200	160316500	95700	95700	95700	95700	0
15	20231030	200100	160316500	95700	95700	95700	95700	0
16	20231030	200000	160316500	95700	95700	95700	95700	0
17	20231030	195900	160316500	95700	95700	95700	95700	0
18	20231030	195800	160316500	95700	95700	95700	95700	0
19	20231030	195700	160316500	95700	95700	95700	95700	0
20	20231030	195600	160316500	95700	95700	95700	95700	0
21	20231030	195500	160316500	95700	95700	95700	95700	0
22	20231030	195400	160316500	95700	95700	95700	95700	0
23	20231030	195300	160316500	95700	95700	95700	95700	0
24	20231030	195200	160316500	95700	95700	95700	95700	0
25	20231030	195100	160316500	95700	95700	95700	95700	0
26	20231030	195000	160316500	95700	95700	95700	95700	0
27	20231030	194900	160316500	95700	95700	95700	95700	0
28	20231030	194800	160316500	95700	95700	95700	95700	0
29	20231030	194700	160316500	95700	95700	95700	95700	0
30	20231030	194600	160316500	95700	95700	95700	95700	0
31	20231030	194500	160316500	95700	95700	95700	95700	0
32	20231030	194400	160316500	95700	95700	95700	95700	17
33	20231030	194300	160316500	95700	95700	95700	95700	0
34	20231030	194200	160316500	95700	95700	95700	95700	0
35	20231030	194100	160316500	95700	95700	95700	95700	0
36	20231030	194000	160316500	95700	95700	95700	95700	0
37	20231030	193900	160316500	95700	95700	95700	95700	0
38	20231030	193800	160316500	95700	95700	95700	95700	0
39	20231030	193700	160316500	95700	95700	95700	95700	0
40	20231030	193600	160316500	95700	95700	95700	95700	0
41	20231030	193500	160316500	95700	95700	95700	95700	0
42	20231030	193400	160316500	95700	95700	95700	95700	0
43	20231030	193300	160316500	95700	95700	95700	95700	0
44	20231030	193200	160316500	95700	95700	95700	95700	0
45	20231030	193100	160316500	95700	95700	95700	95700	0
46	20231030	193000	160316500	95700	95700	95700	95700	0
47	20231030	192900	160316500	95700	95700	95700	95700	0
48	20231030	192800	160316500	95700	95700	95700	95700	0
49	20231030	192700	160316500	95700	95700	95700	95700	0
50	20231030	192600	160316500	95700	95700	95700	95700	0
51	20231030	192500	160316500	95700	95700	95700	95700	0
52	20231030	192400	160316500	95700	95700	95700	95700	0
53	20231030	192300	160316500	95700	95700	95700	95700	0
54	20231030	192200	160316500	95700	95700	95700	95700	0
55	20231030	192100	160316500	95700	95700	95700	95700	0
56	20231030	192000	160316500	95700	95700	95700	95700	0
57	20231030	191900	160316500	95700	95700	95700	95700	0
58	20231030	191800	160316500	95700	95700	95700	95700	0
59	20231030	191700	160316500	95700	95700	95700	95700	0
60	20231030	191600	160316500	95700	95700	95700	95700	0
61	20231030	191500	160316500	95700	95700	95700	95700	0
62	20231030	191400	160316500	95700	95700	95700	95700	17
63	20231030	191300	160316500	95700	95700	95700	95700	0
64	20231030	191200	160316500	95700	95700	95700	95700	0
65	20231030	191100	160316500	95700	95700	95700	95700	0
66	20231030	191000	160316500	95700	95700	95700	95700	0
67	20231030	190900	160316500	95700	95700	95700	95700	0
68	20231030	190800	160316500	95700	95700	95700	95700	0
69	20231030	190700	160316500	95700	95700	95700	95700	0
70	20231030	190600	160316500	95700	95700	95700	95700	0
71	20231030	190500	160316500	95700	95700	95700	95700	0
72	20231030	190400	160316500	95700	95700	95700	95700	0
73	20231030	190300	160316500	95700	95700	95700	95700	0
74	20231030	190200	160316500	95700	95700	95700	95700	0
75	20231030	190100	160316500	95700	95700	95700	95700	0
76	20231030	190000	160316500	95700	95700	95700	95700	0
77	20231030	185900	160316500	95700	95700	95700	95700	0
78	20231030	185800	160316500	95700	95700	95700	95700	0
79	20231030	185700	160316500	95700	95700	95700	95700	0
80	20231030	185600	160316500	95700	95700	95700	95700	0
81	20231030	185500	160316500	95700	95700	95700	95700	0
82	20231030	185400	160316500	95700	95700	95700	95700	0
83	20231030	185300	160316500	95700	95700	95700	95700	0
84	20231030	185200	160316500	95700	95700	95700	95700	0
85	20231030	185100	160316500	95700	95700	95700	95700	0
86	20231030	185000	160316500	95700	95700	95700	95700	0
87	20231030	184900	160316500	95700	95700	95700	95700	0
88	20231030	184800	160316500	95700	95700	95700	95700	0
89	20231030	184700	160316500	95700	95700	95700	95700	0
90	20231030	184600	160316500	95700	95700	95700	95700	0
91	20231030	184500	160316500	95700	95700	95700	95700	0
92	20231030	184400	160316500	95700	95700	95700	95700	17
93	20231030	184300	160316500	95700	95700	95700	95700	0
94	20231030	184200	160316500	95700	95700	95700	95700	0
95	20231030	184100	160316500	95700	95700	95700	95700	0
96	20231030	184000	160316500	95700	95700	95700	95700	0
97	20231030	183900	160316500	95700	95700	95700	95700	0
98	20231030	183800	160316500	95700	95700	95700	95700	0
99	20231030	183700	160316500	95700	95700	95700	95700	0
100	20231030	183600	160316500	95700	95700	95700	95700	0
101	20231030	183500	160316500	95700	95700	95700	95700	0
102	20231030	183400	160316500	95700	95700	95700	95700	0
103	20231030	183300	160316500	95700	95700	95700	95700	0
104	20231030	183200	160316500	95700	95700	95700	95700	0
105	20231030	183100	160316500	95700	95700	95700	95700	0
106	20231030	183000	160316500	95700	95700	95700	95700	0
107	20231030	182900	160316500	95700	95700	95700	95700	0
108	20231030	182800	160316500	95700	95700	95700	95700	0
109	20231030	182700	160316500	95700	95700	95700	95700	0
110	20231030	182600	160316500	95700	95700	95700	95700	0
111	20231030	182500	160316500	95700	95700	95700	95700	0
112	20231030	182400	160316500	95700	95700	95700	95700	0
113	20231030	182300	160316500	95700	95700	95700	95700	0
114	20231030	182200	160316500	95700	95700	95700	95700	0
115	20231030	182100	160316500	95700	95700	95700	95700	0
116	20231030	182000	160316500	95700	95700	95700	95700	0
117	20231030	181900	160316500	95700	95700	95700	95700	0
118	20231030	181800	160316500	95700	95700	95700	95700	0
119	20231030	181700	160316500	95700	95700	95700	95700	0
120	20231030	181600	160316500	95700	95700	95700	95700	0
121	20231030	181500	160316500	95700	95700	95700	95700	0
122	20231030	181400	160316500	95700	95700	95700	95700	17
123	20231030	181300	160316500	95700	95700	95700	95700	0
124	20231030	181200	160316500	95700	95700	95700	95700	0
125	20231030	181100	160316500	95700	95700	95700	95700	0
126	20231030	181000	160316500	95700	95700	95700	95700	0
127	20231030	180900	160316500	95700	95700	95700	95700	0
128	20231030	180800	160316500	95700	95700	95700	95700	0
129	20231030	180700	160316500	95700	95700	95700	95700	0
130	20231030	180600	160316500	95700	95700	95700	95700	0
131	20231030	180500	160316500	95700	95700	95700	95700	0
132	20231030	180400	160316500	95700	95700	95700	95700	0
133	20231030	180300	160316500	95700	95700	95700	95700	0
134	20231030	180200	160316500	95700	95700	95700	95700	0
135	20231030	180100	160316500	95700	95700	95700	95700	0
136	20231030	180000	160316500	95700	95700	95700	95700	0
137	20231030	175900	160316500	95700	95700	95700	95700	0
138	20231030	175800	160316500	95700	95700	95700	95700	0
139	20231030	175700	160316500	95700	95700	95700	95700	0
140	20231030	175600	160316500	95700	95700	95700	95700	0
141	20231030	175500	160316500	95700	95700	95700	95700	0
142	20231030	175400	160316500	95700	95700	95700	95700	0
143	20231030	175300	160316500	95700	95700	95700	95700	0
144	20231030	175200	160316500	95700	95700	95700	95700	0
145	20231030	175100	160316500	95700	95700	95700	95700	0
146	20231030	175000	160316500	95700	95700	95700	95700	0
147	20231030	174900	160316500	95700	95700	95700	95700	0
148	20231030	174800	160316500	95700	95700	95700	95700	0
149	20231030	174700	160316500	95700	95700	95700	95700	0
150	20231030	174600	160316500	95700	95700	95700	95700	0
151	20231030	174500	160316500	95700	95700	95700	95700	0
152	20231030	174400	160316500	95700	95700	95700	95700	17
153	20231030	174300	160316500	95700	95700	95700	95700	0
154	20231030	174200	160316500	95700	95700	95700	95700	0
155	20231030	174100	160316500	95700	95700	95700	95700	0
156	20231030	174000	160316500	95700	95700	95700	95700	0
157	20231030	173900	160316500	95700	95700	95700	95700	0
158	20231030	173800	160316500	95700	95700	95700	95700	0
159	20231030	173700	160316500	95700	95700	95700	95700	0
160	20231030	173600	160316500	95700	95700	95700	95700	0
161	20231030	173500	160316500	95700	95700	95700	95700	0
162	20231030	173400	160316500	95700	95700	95700	95700	0
163	20231030	173300	160316500	95700	95700	95700	95700	0
164	20231030	173200	160316500	95700	95700	95700	95700	0
165	20231030	173100	160316500	95700	95700	95700	95700	0
166	20231030	173000	160316500	95700	95700	95700	95700	0
167	20231030	172900	160316500	95700	95700	95700	95700	0
168	20231030	172800	160316500	95700	95700	95700	95700	0
169	20231030	172700	160316500	95700	95700	95700	95700	0
170	20231030	172600	160316500	95700	95700	95700	95700	0
171	20231030	172500	160316500	95700	95700	95700	95700	0
172	20231030	172400	160316500	95700	95700	95700	95700	0
173	20231030	172300	160316500	95700	95700	95700	95700	0
174	20231030	172200	160316500	95700	95700	95700	95700	0
175	20231030	172100	160316500	95700	95700	95700	95700	0
176	20231030	172000	160316500	95700	95700	95700	95700	0
177	20231030	171900	160316500	95700	95700	95700	95700	0
178	20231030	171800	160316500	95700	95700	95700	95700	0
179	20231030	171700	160316500	95700	95700	95700	95700	0
180	20231030	171600	160316500	95700	95700	95700	95700	0
181	20231030	171500	160316500	95700	95700	95700	95700	0
182	20231030	171400	160316500	95700	95700	95700	95700	17
183	20231030	171300	160316500	95700	95700	95700	95700	0
184	20231030	171200	160316500	95700	95700	95700	95700	0
185	20231030	171100	160316500	95700	95700	95700	95700	0
186	20231030	171000	160316500	95700	95700	95700	95700	0
187	20231030	170900	160316500	95700	95700	95700	95700	0
188	20231030	170800	160316500	95700	95700	95700	95700	0
189	20231030	170700	160316500	95700	95700	95700	95700	0
190	20231030	170600	160316500	95700	95700	95700	95700	0
191	20231030	170500	160316500	95700	95700	95700	95700	0
192	20231030	170400	160316500	95700	95700	95700	95700	0
193	20231030	170300	160316500	95700	95700	95700	95700	0
194	20231030	170200	160316500	95700	95700	95700	95700	0
195	20231030	170100	160316500	95700	95700	95700	95700	0
196	20231030	170000	160316500	95700	95700	95700	95700	0
197	20231030	165900	160316500	95700	95700	95700	95700	0
198	20231030	165800	160316500	95700	95700	95700	95700	0
199	20231030	165700	160316500	95700	95700	95700	95700	0
200	20231030	165600	160316500	95700	95700	95700	95700	0
201	20231030	165500	160316500	95700	95700	95700	95700	0
202	20231030	165400	160316500	95700	95700	95700	95700	0
203	20231030	165300	160316500	95700	95700	95700	95700	0
204	20231030	165200	160316500	95700	95700	95700	95700	0
205	20231030	165100	160316500	95700	95700	95700	95700	0
206	20231030	165000	160316500	95700	95700	95700	95700	0
207	20231030	164900	160316500	95700	95700	95700	95700	0
208	20231030	164800	160316500	95700	95700	95700	95700	0
209	20231030	164700	160316500	95700	95700	95700	95700	0
210	20231030	164600	160316500	95700	95700	95700	95700	0
211	20231030	164500	160316500	95700	95700	95700	95700	0
212	20231030	164400	160316500	95700	95700	95700	95700	17
213	20231030	164300	160316500	95700	95700	95700	95700	0
214	20231030	164200	160316500	95700	95700	95700	95700	0
215	20231030	164100	160316500	95700	95700	95700	95700	0
216	20231030	164000	160316500	95700	95700	95700	95700	0
217	20231030	163900	160316500	95700	95700	95700	95700	0
218	20231030	163800	160316500	95700	95700	95700	95700	0
219	20231030	163700	160316500	95700	95700	95700	95700	0
220	20231030	163600	160316500	95700	95700	95700	95700	0
221	20231030	163500	160316500	95700	95700	95700	95700	0
222	20231030	163400	160316500	95700	95700	95700	95700	0
223	20231030	163300	160316500	95700	95700	95700	95700	0
224	20231030	163200	160316500	95700	95700	95700	95700	0
225	20231030	163100	160316500	95700	95700	95700	95700	0
226	20231030	163000	160316500	95700	95700	95700	95700	0
227	20231030	162900	160316500	95700	95700	95700	95700	0
228	20231030	162800	160316500	95700	95700	95700	95700	0
229	20231030	162700	160316500	95700	95700	95700	95700	0
230	20231030	162600	160316500	95700	95700	95700	95700	0
231	20231030	162500	160316500	95700	95700	95700	95700	0
232	20231030	162400	160316500	95700	95700	95700	95700	0
233	20231030	162300	160316500	95700	95700	95700	95700	0
234	20231030	162200	160316500	95700	95700	95700	95700	0
235	20231030	162100	160316500	95700	95700	95700	95700	0
236	20231030	162000	160316500	95700	95700	95700	95700	0
237	20231030	161900	160316500	95700	95700	95700	95700	0
238	20231030	161800	160316500	95700	95700	95700	95700	0
239	20231030	161700	160316500	95700	95700	95700	95700	0
240	20231030	161600	160316500	95700	95700	95700	95700	0
241	20231030	161500	160316500	95700	95700	95700	95700	0
242	20231030	161400	160316500	95700	95700	95700	95700	17
243	20231030	161300	160316500	95700	95700	95700	95700	0
244	20231030	161200	160316500	95700	95700	95700	95700	0
245	20231030	161100	160316500	95700	95700	95700	95700	0
246	20231030	161000	160316500	95700	95700	95700	95700	0
247	20231030	160900	160316500	95700	95700	95700	95700	0
248	20231030	160800	160316500	95700	95700	95700	95700	0
249	20231030	160700	160316500	95700	95700	95700	95700	0
250	20231030	160600	160316500	95700	95700	95700	95700	0
251	20231030	160500	160316500	95700	95700	95700	95700	0
252	20231030	160400	160316500	95700	95700	95700	95700	0
253	20231030	160300	160316500	95700	95700	95700	95700	0
254	20231030	160200	160316500	95700	95700	95700	95700	0
255	20231030	160100	160316500	95700	95700	95700	95700	0
256	20231030	160000	160316500	95700	95700	95700	95700	0
257	20231030	155900	160316500	95700	95700	95700	95700	0
258	20231030	155800	160316500	95700	95700	95700	95700	0
259	20231030	155700	160316500	95700	95700	95700	95700	0
260	20231030	155600	160316500	95700	95700	95700	95700	0
261	20231030	155500	160316500	95700	95700	95700	95700	0
262	20231030	155400	160316500	95700	95700	95700	95700	0
263	20231030	155300	160316500	95700	95700	95700	95700	0
264	20231030	155200	160316500	95700	95700	95700	95700	0
265	20231030	155100	160316500	95700	95700	95700	95700	0
266	20231030	155000	160316500	95700	95700	95700	95700	0
267	20231030	154900	160316500	95700	95700	95700	95700	0
268	20231030	154800	160316500	95700	95700	95700	95700	0
269	20231030	154700	160316500	95700	95700	95700	95700	0
270	20231030	154600	160316500	95700	95700	95700	95700	0
271	20231030	154500	160316500	95700	95700	95700	95700	0
272	20231030	154400	160316500	95700	95700	95700	95700	17
273	20231030	154300	160316500	95700	95700	95700	95700	0
274	20231030	154200	160316500	95700	95700	95700	95700	0
275	20231030	154100	160316500	95700	95700	95700	95700	0
276	20231030	154000	160316500	95700	95700	95700	95700	0
277	20231030	153900	160316500	95700	95700	95700	95700	0
278	20231030	153800	160316500	95700	95700	95700	95700	0
279	20231030	153700	160316500	95700	95700	95700	95700	0
280	20231030	153600	160316500	95700	95700	95700	95700	0
281	20231030	153500	160316500	95700	95700	95700	95700	0
282	20231030	153400	160316500	95700	95700	95700	95700	0
283	20231030	153300	160316500	95700	95700	95700	95700	0
284	20231030	153200	160316500	95700	95700	95700	95700	0
285	20231030	153100	160316500	95700	95700	95700	95700	0
286	20231030	153000	160316500	95700	95700	95700	95700	17
287	20231030	152900	158689600	95700	95700	95700	95700	0
288	20231030	152800	158689600	95700	95700	95700	95700	0
289	20231030	152700	158689600	95700	95700	95700	95700	0
290	20231030	152600	158689600	95700	95700	95700	95700	0
291	20231030	152500	158689600	95700	95700	95700	95700	0
292	20231030	152400	158689600	95700	95700	95700	95700	0
293	20231030	152300	158689600	95700	95700	95700	95700	0
294	20231030	152200	158689600	95700	95700	95700	95700	0
295	20231030	152100	158689600	95700	95700	95700	95700	0
296	20231030	152000	158689600	95700	95700	95700	95700	0
297	20231030	151900	158689600	95700	95700	95700	95700	0
298	20231030	151800	158689600	95700	95700	95700	95700	0
299	20231030	151700	158689600	95700	95700	95700	95700	18
300	20231030	151600	156967000	95600	95600	95600	95600	0
301	20231030	151500	156967000	95600	95600	95600	95600	19
302	20231030	151400	155150600	95700	95700	95700	95700	1
303	20231030	151300	155054900	95300	95300	95300	95300	0
304	20231030	151200	155054900	95300	95300	95300	95300	0
305	20231030	151100	155054900	95300	95300	95300	95300	2
306	20231030	151000	154864300	95700	95300	95700	95300	2
307	20231030	150900	154673300	95700	95700	95700	95700	0
308	20231030	150800	154673300	95700	95700	95700	95700	0
309	20231030	150700	154673300	95700	95700	95700	95700	0
310	20231030	150600	154673300	95700	95700	95700	95700	0
311	20231030	150500	154673300	95700	95700	95700	95700	0
312	20231030	150400	154673300	95700	95700	95700	95700	0
313	20231030	150300	154673300	95700	95700	95700	95700	0
314	20231030	150200	154673300	95700	95700	95700	95700	0
315	20231030	150100	154673300	95700	95700	95700	95700	0
316	20231030	150000	154673300	95700	95700	95700	95700	0
317	20231030	145900	154673300	95700	95700	95700	95700	0
318	20231030	145800	154673300	95700	95700	95700	95700	0
319	20231030	145700	154673300	95700	95700	95700	95700	0
320	20231030	145600	154673300	95700	95700	95700	95700	1
321	20231030	145500	154577600	95500	95500	95500	95500	0
322	20231030	145400	154577600	95500	95500	95500	95500	0
323	20231030	145300	154577600	95500	95500	95500	95500	0
324	20231030	145200	154577600	95500	95500	95500	95500	0
325	20231030	145100	154577600	95500	95500	95500	95500	5
326	20231030	145000	154100100	95400	95700	95700	95400	33
327	20231030	144900	150945900	95700	95700	95700	95700	0
328	20231030	144800	150945900	95700	95700	95700	95700	0
329	20231030	144700	150945900	95700	95700	95700	95700	0
330	20231030	144600	150945900	95700	95400	95700	95400	5
331	20231030	144500	150467700	95300	95300	95300	95300	0
332	20231030	144400	150467700	95300	95300	95300	95300	46
333	20231030	144300	146083900	95300	95300	95300	95300	3
334	20231030	144200	145798000	95100	95100	95100	95100	0
335	20231030	144100	145798000	95100	95100	95100	95100	2
336	20231030	144000	145607800	95300	95300	95300	95300	0
337	20231030	143900	145607800	95300	95300	95300	95300	2
338	20231030	143800	145417200	95000	95000	95000	95000	0
339	20231030	143700	145417200	95000	95000	95000	95000	0
340	20231030	143600	145417200	95000	95000	95000	95000	0
341	20231030	143500	145417200	95000	95000	95000	95000	0
342	20231030	143400	145417200	95000	95000	95000	95000	0
343	20231030	143300	145417200	95000	95000	95000	95000	0
344	20231030	143200	145417200	95000	95000	95000	95000	0
345	20231030	143100	145417200	95000	95000	95000	95000	0
346	20231030	143000	145417200	95000	95000	95000	95000	0
347	20231030	142900	145417200	95000	95000	95000	95000	0
348	20231030	142800	145417200	95000	95100	95100	95000	5
349	20231030	142700	144942100	95300	95300	95300	95300	0
350	20231030	142600	144942100	95300	95300	95300	95300	0
351	20231030	142500	144942100	95300	95300	95300	95300	0
352	20231030	142400	144942100	95300	95300	95300	95300	0
353	20231030	142300	144942100	95300	95300	95300	95300	0
354	20231030	142200	144942100	95300	95300	95300	95300	0
355	20231030	142100	144942100	95300	95300	95300	95300	0
356	20231030	142000	144942100	95300	95300	95300	95300	0
357	20231030	141900	144942100	95300	95300	95300	95300	0
358	20231030	141800	144942100	95300	95300	95300	95300	0
359	20231030	141700	144942100	95300	95300	95300	95300	0
360	20231030	141600	144942100	95300	95300	95300	95300	0
361	20231030	141500	144942100	95300	95300	95300	95300	0
362	20231030	141400	144942100	95300	95300	95300	95300	1
363	20231030	141300	144846800	95400	95400	95400	95400	0
364	20231030	141200	144846800	95400	95400	95400	95400	0
365	20231030	141100	144846800	95400	95400	95400	95400	0
366	20231030	141000	144846800	95400	95400	95400	95400	0
367	20231030	140900	144846800	95400	95400	95400	95400	0
368	20231030	140800	144846800	95400	95400	95400	95400	3
369	20231030	140700	144560600	95400	95400	95400	95400	0
370	20231030	140600	144560600	95400	95400	95400	95400	0
371	20231030	140500	144560600	95400	95400	95400	95400	1
372	20231030	140400	144465200	95400	95400	95400	95400	0
373	20231030	140300	144465200	95400	95400	95400	95400	0
374	20231030	140200	144465200	95400	95400	95400	95400	0
375	20231030	140100	144465200	95400	95700	95700	95400	62
376	20231030	140000	138550100	95400	95400	95400	95400	0
377	20231030	135900	138550100	95400	95400	95400	95400	0
378	20231030	135800	138550100	95400	95400	95400	95400	0
379	20231030	135700	138550100	95400	95400	95400	95400	0
380	20231030	135600	138550100	95400	95400	95400	95400	0
381	20231030	135500	138550100	95400	95400	95400	95400	0
382	20231030	135400	138550100	95400	95400	95400	95400	0
383	20231030	135300	138550100	95400	95400	95400	95400	0
384	20231030	135200	138550100	95400	95400	95400	95400	0
385	20231030	135100	138550100	95400	95400	95400	95400	0
386	20231030	135000	138550100	95400	95400	95400	95400	0
387	20231030	134900	138550100	95400	95400	95400	95400	0
388	20231030	134800	138550100	95400	95400	95400	95400	0
389	20231030	134700	138550100	95400	95400	95400	95400	0
390	20231030	134600	138550100	95400	95400	95400	95400	0
391	20231030	134500	138550100	95400	95400	95400	95400	0
392	20231030	134400	138550100	95400	95400	95400	95400	0
393	20231030	134300	138550100	95400	95400	95400	95400	0
394	20231030	134200	138550100	95400	95400	95400	95400	0
395	20231030	134100	138550100	95400	95400	95400	95400	0
396	20231030	134000	138550100	95400	95400	95400	95400	13
397	20231030	133900	137309900	95400	95400	95400	95400	0
398	20231030	133800	137309900	95400	95400	95400	95400	0
399	20231030	133700	137309900	95400	95400	95400	95400	0
400	20231030	133600	137309900	95400	95400	95400	95400	0
401	20231030	133500	137309900	95400	95400	95400	95400	0
402	20231030	133400	137309900	95400	95400	95400	95400	0
403	20231030	133300	137309900	95400	95400	95400	95400	0
404	20231030	133200	137309900	95400	95400	95400	95400	0
405	20231030	133100	137309900	95400	95400	95400	95400	0
406	20231030	133000	137309900	95400	95400	95400	95400	7
407	20231030	132900	136642100	95700	95500	95700	95500	7
408	20231030	132800	135973300	95400	95400	95400	95400	1
409	20231030	132700	135877900	95300	95300	95300	95300	0
410	20231030	132600	135877900	95300	95300	95300	95300	0
411	20231030	132500	135877900	95300	95300	95300	95300	0
412	20231030	132400	135877900	95300	95500	95500	95300	19
413	20231030	132300	134065200	95800	95800	95800	95800	0
414	20231030	132200	134065200	95800	95800	95800	95800	0
415	20231030	132100	134065200	95800	95800	95800	95800	0
416	20231030	132000	134065200	95800	95800	95800	95800	2
417	20231030	131900	133873600	95500	95500	95500	95500	0
418	20231030	131800	133873600	95500	95500	95500	95500	0
419	20231030	131700	133873600	95500	95500	95500	95500	0
420	20231030	131600	133873600	95500	95500	95500	95500	0
421	20231030	131500	133873600	95500	95500	95500	95500	17
422	20231030	131400	132250100	95500	95500	95500	95500	30
423	20231030	131300	129385100	95400	95400	95400	95400	0
424	20231030	131200	129385100	95400	95400	95400	95400	12
425	20231030	131100	128240300	95400	95400	95400	95400	15
426	20231030	131000	126809300	95400	95300	95400	95300	10
427	20231030	130900	125856200	95400	95400	95400	95400	0
428	20231030	130800	125856200	95400	95400	95400	95400	3
429	20231030	130700	125570000	95000	95000	95000	95000	0
430	20231030	130600	125570000	95000	95000	95000	95000	0
431	20231030	130500	125570000	95000	95000	95000	95000	0
432	20231030	130400	125570000	95000	95000	95000	95000	0
433	20231030	130300	125570000	95000	95000	95000	95000	14
434	20231030	130200	124240000	95200	95200	95200	95200	3
435	20231030	130100	123954400	95000	95100	95100	95000	11
436	20231030	130000	122909100	95200	95200	95200	95200	0
437	20231030	125900	122909100	95200	95100	95200	95100	17
438	20231030	125800	121290900	95000	95000	95000	95000	0
439	20231030	125700	121290900	95000	95000	95000	95000	9
440	20231030	125600	120435900	95000	95000	95000	95000	0
441	20231030	125500	120435900	95000	95000	95000	95000	3
442	20231030	125400	120150900	95000	95000	95000	95000	0
443	20231030	125300	120150900	95000	95000	95000	95000	0
444	20231030	125200	120150900	95000	95000	95000	95000	0
445	20231030	125100	120150900	95000	95000	95000	95000	0
446	20231030	125000	120150900	95000	95000	95000	95000	0
447	20231030	124900	120150900	95000	95000	95000	95000	0
448	20231030	124800	120150900	95000	95000	95000	95000	0
449	20231030	124700	120150900	95000	95000	95000	95000	0
450	20231030	124600	120150900	95000	95000	95000	95000	0
451	20231030	124500	120150900	95000	95000	95000	95000	0
452	20231030	124400	120150900	95000	95000	95000	95000	1
453	20231030	124300	120055900	95000	95000	95000	95000	0
454	20231030	124200	120055900	95000	95000	95000	95000	0
455	20231030	124100	120055900	95000	95000	95000	95000	0
456	20231030	124000	120055900	95000	95000	95000	95000	0
457	20231030	123900	120055900	95000	95000	95000	95000	0
458	20231030	123800	120055900	95000	95000	95000	95000	0
459	20231030	123700	120055900	95000	95000	95000	95000	0
460	20231030	123600	120055900	95000	95000	95000	95000	0
461	20231030	123500	120055900	95000	95000	95000	95000	0
462	20231030	123400	120055900	95000	95000	95000	95000	0
463	20231030	123300	120055900	95000	95000	95000	95000	0
464	20231030	123200	120055900	95000	95000	95000	95000	0
465	20231030	123100	120055900	95000	95000	95000	95000	0
466	20231030	123000	120055900	95000	95000	95000	95000	2
467	20231030	122900	119865900	94400	94400	94400	94400	0
468	20231030	122800	119865900	94400	94400	94400	94400	0
469	20231030	122700	119865900	94400	94400	94400	94400	0
470	20231030	122600	119865900	94400	94400	94400	94400	0
471	20231030	122500	119865900	94400	94400	94400	94400	0
472	20231030	122400	119865900	94400	94400	94400	94400	0
473	20231030	122300	119865900	94400	94400	94400	94400	0
474	20231030	122200	119865900	94400	94400	94400	94400	0
475	20231030	122100	119865900	94400	94400	94400	94400	0
476	20231030	122000	119865900	94400	94400	94400	94400	0
477	20231030	121900	119865900	94400	94400	94400	94400	0
478	20231030	121800	119865900	94400	94400	94400	94400	13
479	20231030	121700	118638700	94400	94400	94400	94400	0
480	20231030	121600	118638700	94400	94400	94400	94400	0
481	20231030	121500	118638700	94400	94400	94400	94400	0
482	20231030	121400	118638700	94400	94400	94400	94400	0
483	20231030	121300	118638700	94400	94400	94400	94400	0
484	20231030	121200	118638700	94400	94400	94400	94400	0
485	20231030	121100	118638700	94400	94400	94400	94400	0
486	20231030	121000	118638700	94400	94400	94400	94400	0
487	20231030	120900	118638700	94400	94400	94400	94400	0
488	20231030	120800	118638700	94400	94400	94400	94400	0
489	20231030	120700	118638700	94400	94400	94400	94400	0
490	20231030	120600	118638700	94400	94400	94400	94400	0
491	20231030	120500	118638700	94400	94400	94400	94400	0
492	20231030	120400	118638700	94400	94400	94400	94400	0
493	20231030	120300	118638700	94400	94400	94400	94400	0
494	20231030	120200	118638700	94400	94400	94400	94400	0
495	20231030	120100	118638700	94400	94400	94400	94400	0
496	20231030	120000	118638700	94400	94400	94400	94400	0
497	20231030	115900	118638700	94400	94400	94400	94400	0
498	20231030	115800	118638700	94400	94400	94400	94400	0
499	20231030	115700	118638700	94400	94400	94400	94400	0
500	20231030	115600	118638700	94400	94700	94700	94400	400
501	20231030	115500	80817500	94700	94700	94700	94700	0
502	20231030	115400	80817500	94700	94700	94700	94700	0
503	20231030	115300	80817500	94700	94700	94700	94700	0
504	20231030	115200	80817500	94700	94700	94700	94700	0
505	20231030	115100	80817500	94700	94700	94700	94700	0
506	20231030	115000	80817500	94700	94700	94700	94700	0
507	20231030	114900	80817500	94700	94700	94700	94700	0
508	20231030	114800	80817500	94700	94700	94700	94700	0
509	20231030	114700	80817500	94700	94700	94700	94700	0
510	20231030	114600	80817500	94700	94700	94700	94700	0
511	20231030	114500	80817500	94700	94700	94700	94700	0
512	20231030	114400	80817500	94700	94700	94700	94700	0
513	20231030	114300	80817500	94700	94700	94700	94700	2
514	20231030	114200	80628100	94800	94800	94800	94800	0
515	20231030	114100	80628100	94800	94800	94800	94800	0
516	20231030	114000	80628100	94800	94800	94800	94800	5
517	20231030	113900	80154100	94900	94900	94900	94900	0
518	20231030	113800	80154100	94900	94900	94900	94900	0
519	20231030	113700	80154100	94900	94900	94900	94900	3
520	20231030	113600	79869400	95000	95000	95000	95000	0
521	20231030	113500	79869400	95000	95000	95000	95000	0
522	20231030	113400	79869400	95000	95000	95000	95000	0
523	20231030	113300	79869400	95000	95000	95000	95000	0
524	20231030	113200	79869400	95000	95000	95000	95000	0
525	20231030	113100	79869400	95000	95000	95000	95000	0
526	20231030	113000	79869400	95000	95000	95000	95000	0
527	20231030	112900	79869400	95000	95000	95000	95000	0
528	20231030	112800	79869400	95000	95000	95000	95000	0
529	20231030	112700	79869400	95000	95000	95000	95000	0
530	20231030	112600	79869400	95000	95000	95000	95000	12
531	20231030	112500	78729400	95000	95000	95000	95000	0
532	20231030	112400	78729400	95000	95000	95000	95000	0
533	20231030	112300	78729400	95000	95000	95000	95000	0
534	20231030	112200	78729400	95000	95000	95000	95000	0
535	20231030	112100	78729400	95000	95000	95000	95000	0
536	20231030	112000	78729400	95000	95000	95000	95000	50
537	20231030	111900	73979400	95000	95000	95000	95000	0
538	20231030	111800	73979400	95000	95000	95000	95000	0
539	20231030	111700	73979400	95000	95000	95000	95000	0
540	20231030	111600	73979400	95000	95000	95000	95000	0
541	20231030	111500	73979400	95000	95000	95000	95000	0
542	20231030	111400	73979400	95000	95000	95000	95000	6
543	20231030	111300	73409400	95100	95100	95100	95100	5
544	20231030	111200	72933900	95400	95400	95400	95400	0
545	20231030	111100	72933900	95400	95400	95400	95400	4
546	20231030	111000	72552300	95000	95000	95000	95000	0
547	20231030	110900	72552300	95000	95000	95000	95000	0
548	20231030	110800	72552300	95000	95000	95000	95000	0
549	20231030	110700	72552300	95000	95000	95000	95000	0
550	20231030	110600	72552300	95000	95000	95000	95000	0
551	20231030	110500	72552300	95000	95000	95000	95000	3
552	20231030	110400	72267300	95400	95400	95400	95400	0
553	20231030	110300	72267300	95400	95400	95400	95400	0
554	20231030	110200	72267300	95400	95400	95400	95400	0
555	20231030	110100	72267300	95400	95400	95400	95400	0
556	20231030	110000	72267300	95400	95400	95400	95400	1
557	20231030	105900	72171900	94800	94800	94800	94800	0
558	20231030	105800	72171900	94800	94800	94800	94800	0
559	20231030	105700	72171900	94800	94800	94800	94800	0
560	20231030	105600	72171900	94800	94800	94800	94800	1
561	20231030	105500	72077100	95100	95100	95100	95100	7
562	20231030	105400	71411400	95100	95100	95100	95100	0
563	20231030	105300	71411400	95100	95100	95100	95100	3
564	20231030	105200	71126100	94500	94500	94500	94500	0
565	20231030	105100	71126100	94500	94500	94500	94500	0
566	20231030	105000	71126100	94500	94500	94500	94500	0
567	20231030	104900	71126100	94500	94900	94900	94500	158
568	20231030	104800	56183400	95700	95700	95700	95700	0
569	20231030	104700	56183400	95700	95700	95700	95700	0
570	20231030	104600	56183400	95700	95700	95700	95700	0
571	20231030	104500	56183400	95700	95700	95700	95700	0
572	20231030	104400	56183400	95700	95700	95700	95700	0
573	20231030	104300	56183400	95700	95700	95700	95700	0
574	20231030	104200	56183400	95700	95700	95700	95700	0
575	20231030	104100	56183400	95700	95700	95700	95700	1
576	20231030	104000	56087700	94900	95400	95800	94900	24
577	20231030	103900	53806900	95800	95800	95800	95800	0
578	20231030	103800	53806900	95800	95800	95800	95800	0
579	20231030	103700	53806900	95800	95800	95800	95800	0
580	20231030	103600	53806900	95800	95800	95800	95800	0
581	20231030	103500	53806900	95800	95800	95800	95800	0
582	20231030	103400	53806900	95800	95800	95800	95800	10
583	20231030	103300	52848900	95800	95800	95800	95800	0
584	20231030	103200	52848900	95800	95800	95800	95800	0
585	20231030	103100	52848900	95800	95800	95800	95800	0
586	20231030	103000	52848900	95800	95800	95800	95800	0
587	20231030	102900	52848900	95800	95800	95800	95800	0
588	20231030	102800	52848900	95800	95800	95800	95800	0
589	20231030	102700	52848900	95800	95800	95800	95800	0
590	20231030	102600	52848900	95800	95800	95800	95800	0
591	20231030	102500	52848900	95800	95800	95800	95800	0
592	20231030	102400	52848900	95800	95800	95800	95800	0
593	20231030	102300	52848900	95800	95800	95800	95800	0
594	20231030	102200	52848900	95800	95800	95800	95800	0
595	20231030	102100	52848900	95800	95800	95800	95800	0
596	20231030	102000	52848900	95800	95800	95800	95800	1
597	20231030	101900	52753100	95800	95800	95800	95800	0
598	20231030	101800	52753100	95800	95800	95800	95800	0
599	20231030	101700	52753100	95800	95800	95800	95800	0
600	20231030	101600	52753100	95800	95800	95800	95800	0
601	20231030	101500	52753100	95800	95800	95800	95800	0
602	20231030	101400	52753100	95800	95800	95800	95800	0
603	20231030	101300	52753100	95800	95800	95800	95800	9
604	20231030	101200	51890900	95800	95800	95800	95800	0
605	20231030	101100	51890900	95800	95800	95800	95800	0
606	20231030	101000	51890900	95800	95800	95800	95800	0
607	20231030	100900	51890900	95800	95800	95800	95800	5
608	20231030	100800	51411900	95800	95800	95800	95800	10
609	20231030	100700	50453900	95900	95900	95900	95900	0
610	20231030	100600	50453900	95900	95800	95900	95800	10
611	20231030	100500	49495800	95800	95800	95800	95800	0
612	20231030	100400	49495800	95800	95800	95800	95800	0
613	20231030	100300	49495800	95800	95800	95800	95800	1
614	20231030	100200	49400000	95900	95900	95900	95900	0
615	20231030	100100	49400000	95900	95900	95900	95900	0
616	20231030	100000	49400000	95900	95900	95900	95900	1
617	20231030	095900	49304100	95900	95400	95900	95400	12
618	20231030	095800	48157500	94800	94800	94800	94800	0
619	20231030	095700	48157500	94800	94800	94800	94800	9
620	20231030	095600	47304300	95400	95400	95400	95400	0
621	20231030	095500	47304300	95400	95400	95400	95400	2
622	20231030	095400	47113500	94700	94700	94700	94700	1
623	20231030	095300	47018800	94600	94600	94600	94600	0
624	20231030	095200	47018800	94600	94600	94600	94600	0
625	20231030	095100	47018800	94600	94600	94600	94600	0
626	20231030	095000	47018800	94600	94600	94600	94600	0
627	20231030	094900	47018800	94600	94600	94600	94600	0
628	20231030	094800	47018800	94600	94600	94600	94600	0
629	20231030	094700	47018800	94600	94600	94600	94600	0
630	20231030	094600	47018800	94600	94600	94600	94600	0
631	20231030	094500	47018800	94600	94700	94700	94600	5
632	20231030	094400	46545700	95400	95400	95400	95400	0
633	20231030	094300	46545700	95400	95400	95400	95400	0
634	20231030	094200	46545700	95400	95400	95400	95400	1
635	20231030	094100	46450300	94600	94600	94600	94600	5
636	20231030	094000	45977300	94600	94900	94900	94600	30
637	20231030	093900	43133500	95500	95500	95500	95500	0
638	20231030	093800	43133500	95500	95500	95500	95500	3
639	20231030	093700	42847000	94700	94700	94700	94700	0
640	20231030	093600	42847000	94700	94700	94700	94700	0
641	20231030	093500	42847000	94700	95000	95000	94700	55
642	20231030	093400	37628800	94900	94900	94900	94900	0
643	20231030	093300	37628800	94900	95300	95300	94900	155
644	20231030	093200	22895800	95300	95900	95900	95300	33
645	20231030	093100	19744500	96500	96500	96500	96500	0
646	20231030	093000	19744500	96500	96500	96500	96500	0
647	20231030	092900	19744500	96500	96500	96500	96500	0
648	20231030	092800	19744500	96500	96500	96500	96500	0
649	20231030	092700	19744500	96500	96500	96500	96500	1
650	20231030	092600	19648000	96500	96500	96500	96500	0
651	20231030	092500	19648000	96500	96500	96500	96500	0
652	20231030	092400	19648000	96500	96500	96500	96500	0
653	20231030	092300	19648000	96500	96500	96500	96500	0
654	20231030	092200	19648000	96500	96500	96500	96500	0
655	20231030	092100	19648000	96500	96500	96500	96500	0
656	20231030	092000	19648000	96500	96500	96500	96500	5
657	20231030	091900	19165500	96500	96500	96500	96500	0
658	20231030	091800	19165500	96500	96500	96500	96500	8
659	20231030	091700	18393500	96600	96600	96600	96600	0
660	20231030	091600	18393500	96600	96600	96600	96600	0
661	20231030	091500	18393500	96600	96600	96600	96600	0
662	20231030	091400	18393500	96600	96600	96600	96600	2
663	20231030	091300	18200300	97400	97400	97400	97400	0
664	20231030	091200	18200300	97400	97400	97400	97400	0
665	20231030	091100	18200300	97400	97400	97400	97400	0
666	20231030	091000	18200300	97400	97400	97400	97400	0
667	20231030	090900	18200300	97400	97400	97400	97400	0
668	20231030	090800	18200300	97400	97400	97400	97400	0
669	20231030	090700	18200300	97400	97400	97400	97400	0
670	20231030	090600	18200300	97400	97400	97400	97400	0
671	20231030	090500	18200300	97400	97400	97400	97400	0
672	20231030	090400	18200300	97400	96100	97400	95800	47
673	20231030	090300	13685100	95700	95700	95700	95700	0
674	20231030	090200	13685100	95700	95700	95700	95700	0
675	20231030	090100	13685100	95700	95700	95700	95700	0
676	20231030	090000	13685100	95700	95700	95700	95700	143