KissMeData/006740/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184800	226602760	11660	11660	11660	11660	167
3	20231030	184700	226602760	11660	11660	11660	11660	0
4	20231030	184600	226602760	11660	11660	11660	11660	0
5	20231030	184500	226602760	11660	11660	11660	11660	0
6	20231030	184400	226602760	11660	11660	11660	11660	0
7	20231030	184300	226602760	11660	11660	11660	11660	0
8	20231030	184200	226602760	11660	11660	11660	11660	0
9	20231030	184100	226602760	11660	11660	11660	11660	0
10	20231030	184000	226602760	11660	11660	11660	11660	0
11	20231030	183900	226602760	11660	11660	11660	11660	0
12	20231030	183800	226602760	11660	11660	11660	11660	0
13	20231030	183700	226602760	11660	11660	11660	11660	0
14	20231030	183600	226602760	11660	11660	11660	11660	0
15	20231030	183500	226602760	11660	11660	11660	11660	0
16	20231030	183400	226602760	11660	11660	11660	11660	0
17	20231030	183300	226602760	11660	11660	11660	11660	0
18	20231030	183200	226602760	11660	11660	11660	11660	0
19	20231030	183100	226602760	11660	11660	11660	11660	0
20	20231030	183000	226602760	11660	11660	11660	11660	0
21	20231030	182900	226602760	11660	11660	11660	11660	0
22	20231030	182800	226602760	11660	11660	11660	11660	0
23	20231030	182700	226602760	11660	11660	11660	11660	0
24	20231030	182600	226602760	11660	11660	11660	11660	0
25	20231030	182500	226602760	11660	11660	11660	11660	0
26	20231030	182400	226602760	11660	11660	11660	11660	0
27	20231030	182300	226602760	11660	11660	11660	11660	0
28	20231030	182200	226602760	11660	11660	11660	11660	0
29	20231030	182100	226602760	11660	11660	11660	11660	0
30	20231030	182000	226602760	11660	11660	11660	11660	0
31	20231030	181900	226602760	11660	11660	11660	11660	0
32	20231030	181800	226602760	11660	11660	11660	11660	167
33	20231030	181700	226602760	11660	11660	11660	11660	0
34	20231030	181600	226602760	11660	11660	11660	11660	0
35	20231030	181500	226602760	11660	11660	11660	11660	0
36	20231030	181400	226602760	11660	11660	11660	11660	0
37	20231030	181300	226602760	11660	11660	11660	11660	0
38	20231030	181200	226602760	11660	11660	11660	11660	0
39	20231030	181100	226602760	11660	11660	11660	11660	0
40	20231030	181000	226602760	11660	11660	11660	11660	0
41	20231030	180900	226602760	11660	11660	11660	11660	0
42	20231030	180800	226602760	11660	11660	11660	11660	0
43	20231030	180700	226602760	11660	11660	11660	11660	0
44	20231030	180600	226602760	11660	11660	11660	11660	0
45	20231030	180500	226602760	11660	11660	11660	11660	0
46	20231030	180400	226602760	11660	11660	11660	11660	0
47	20231030	180300	226602760	11660	11660	11660	11660	0
48	20231030	180200	226602760	11660	11660	11660	11660	0
49	20231030	180100	226602760	11660	11660	11660	11660	0
50	20231030	180000	226602760	11660	11660	11660	11660	0
51	20231030	175900	226602760	11660	11660	11660	11660	0
52	20231030	175800	226602760	11660	11660	11660	11660	0
53	20231030	175700	226602760	11660	11660	11660	11660	0
54	20231030	175600	226602760	11660	11660	11660	11660	0
55	20231030	175500	226602760	11660	11660	11660	11660	0
56	20231030	175400	226602760	11660	11660	11660	11660	0
57	20231030	175300	226602760	11660	11660	11660	11660	0
58	20231030	175200	226602760	11660	11660	11660	11660	0
59	20231030	175100	226602760	11660	11660	11660	11660	0
60	20231030	175000	226602760	11660	11660	11660	11660	0
61	20231030	174900	226602760	11660	11660	11660	11660	0
62	20231030	174800	226602760	11660	11660	11660	11660	167
63	20231030	174700	226602760	11660	11660	11660	11660	0
64	20231030	174600	226602760	11660	11660	11660	11660	0
65	20231030	174500	226602760	11660	11660	11660	11660	0
66	20231030	174400	226602760	11660	11660	11660	11660	0
67	20231030	174300	226602760	11660	11660	11660	11660	0
68	20231030	174200	226602760	11660	11660	11660	11660	0
69	20231030	174100	226602760	11660	11660	11660	11660	0
70	20231030	174000	226602760	11660	11660	11660	11660	0
71	20231030	173900	226602760	11660	11660	11660	11660	0
72	20231030	173800	226602760	11660	11660	11660	11660	0
73	20231030	173700	226602760	11660	11660	11660	11660	0
74	20231030	173600	226602760	11660	11660	11660	11660	0
75	20231030	173500	226602760	11660	11660	11660	11660	0
76	20231030	173400	226602760	11660	11660	11660	11660	0
77	20231030	173300	226602760	11660	11660	11660	11660	0
78	20231030	173200	226602760	11660	11660	11660	11660	0
79	20231030	173100	226602760	11660	11660	11660	11660	0
80	20231030	173000	226602760	11660	11660	11660	11660	0
81	20231030	172900	226602760	11660	11660	11660	11660	0
82	20231030	172800	226602760	11660	11660	11660	11660	0
83	20231030	172700	226602760	11660	11660	11660	11660	0
84	20231030	172600	226602760	11660	11660	11660	11660	0
85	20231030	172500	226602760	11660	11660	11660	11660	0
86	20231030	172400	226602760	11660	11660	11660	11660	0
87	20231030	172300	226602760	11660	11660	11660	11660	0
88	20231030	172200	226602760	11660	11660	11660	11660	0
89	20231030	172100	226602760	11660	11660	11660	11660	0
90	20231030	172000	226602760	11660	11660	11660	11660	0
91	20231030	171900	226602760	11660	11660	11660	11660	0
92	20231030	171800	226602760	11660	11660	11660	11660	167
93	20231030	171700	226602760	11660	11660	11660	11660	0
94	20231030	171600	226602760	11660	11660	11660	11660	0
95	20231030	171500	226602760	11660	11660	11660	11660	0
96	20231030	171400	226602760	11660	11660	11660	11660	0
97	20231030	171300	226602760	11660	11660	11660	11660	0
98	20231030	171200	226602760	11660	11660	11660	11660	0
99	20231030	171100	226602760	11660	11660	11660	11660	0
100	20231030	171000	226602760	11660	11660	11660	11660	0
101	20231030	170900	226602760	11660	11660	11660	11660	0
102	20231030	170800	226602760	11660	11660	11660	11660	0
103	20231030	170700	226602760	11660	11660	11660	11660	0
104	20231030	170600	226602760	11660	11660	11660	11660	0
105	20231030	170500	226602760	11660	11660	11660	11660	0
106	20231030	170400	226602760	11660	11660	11660	11660	0
107	20231030	170300	226602760	11660	11660	11660	11660	0
108	20231030	170200	226602760	11660	11660	11660	11660	0
109	20231030	170100	226602760	11660	11660	11660	11660	0
110	20231030	170000	226602760	11660	11660	11660	11660	0
111	20231030	165900	226602760	11660	11660	11660	11660	0
112	20231030	165800	226602760	11660	11660	11660	11660	0
113	20231030	165700	226602760	11660	11660	11660	11660	0
114	20231030	165600	226602760	11660	11660	11660	11660	0
115	20231030	165500	226602760	11660	11660	11660	11660	0
116	20231030	165400	226602760	11660	11660	11660	11660	0
117	20231030	165300	226602760	11660	11660	11660	11660	0
118	20231030	165200	226602760	11660	11660	11660	11660	0
119	20231030	165100	226602760	11660	11660	11660	11660	0
120	20231030	165000	226602760	11660	11660	11660	11660	0
121	20231030	164900	226602760	11660	11660	11660	11660	0
122	20231030	164800	226602760	11660	11660	11660	11660	167
123	20231030	164700	226602760	11660	11660	11660	11660	0
124	20231030	164600	226602760	11660	11660	11660	11660	0
125	20231030	164500	226602760	11660	11660	11660	11660	0
126	20231030	164400	226602760	11660	11660	11660	11660	0
127	20231030	164300	226602760	11660	11660	11660	11660	0
128	20231030	164200	226602760	11660	11660	11660	11660	0
129	20231030	164100	226602760	11660	11660	11660	11660	0
130	20231030	164000	226602760	11660	11660	11660	11660	0
131	20231030	163900	226602760	11660	11660	11660	11660	0
132	20231030	163800	226602760	11660	11660	11660	11660	0
133	20231030	163700	226602760	11660	11660	11660	11660	0
134	20231030	163600	226602760	11660	11660	11660	11660	0
135	20231030	163500	226602760	11660	11660	11660	11660	0
136	20231030	163400	226602760	11660	11660	11660	11660	0
137	20231030	163300	226602760	11660	11660	11660	11660	0
138	20231030	163200	226602760	11660	11660	11660	11660	0
139	20231030	163100	226602760	11660	11660	11660	11660	0
140	20231030	163000	226602760	11660	11660	11660	11660	0
141	20231030	162900	226602760	11660	11660	11660	11660	0
142	20231030	162800	226602760	11660	11660	11660	11660	0
143	20231030	162700	226602760	11660	11660	11660	11660	0
144	20231030	162600	226602760	11660	11660	11660	11660	0
145	20231030	162500	226602760	11660	11660	11660	11660	0
146	20231030	162400	226602760	11660	11660	11660	11660	0
147	20231030	162300	226602760	11660	11660	11660	11660	0
148	20231030	162200	226602760	11660	11660	11660	11660	0
149	20231030	162100	226602760	11660	11660	11660	11660	0
150	20231030	162000	226602760	11660	11660	11660	11660	0
151	20231030	161900	226602760	11660	11660	11660	11660	0
152	20231030	161800	226602760	11660	11660	11660	11660	167
153	20231030	161700	226602760	11660	11660	11660	11660	0
154	20231030	161600	226602760	11660	11660	11660	11660	0
155	20231030	161500	226602760	11660	11660	11660	11660	0
156	20231030	161400	226602760	11660	11660	11660	11660	0
157	20231030	161300	226602760	11660	11660	11660	11660	0
158	20231030	161200	226602760	11660	11660	11660	11660	0
159	20231030	161100	226602760	11660	11660	11660	11660	0
160	20231030	161000	226602760	11660	11660	11660	11660	0
161	20231030	160900	226602760	11660	11660	11660	11660	0
162	20231030	160800	226602760	11660	11660	11660	11660	0
163	20231030	160700	226602760	11660	11660	11660	11660	0
164	20231030	160600	226602760	11660	11660	11660	11660	0
165	20231030	160500	226602760	11660	11660	11660	11660	0
166	20231030	160400	226602760	11660	11660	11660	11660	0
167	20231030	160300	226602760	11660	11660	11660	11660	0
168	20231030	160200	226602760	11660	11660	11660	11660	0
169	20231030	160100	226602760	11660	11660	11660	11660	0
170	20231030	160000	226602760	11660	11660	11660	11660	0
171	20231030	155900	226602760	11660	11660	11660	11660	0
172	20231030	155800	226602760	11660	11660	11660	11660	0
173	20231030	155700	226602760	11660	11660	11660	11660	0
174	20231030	155600	226602760	11660	11660	11660	11660	0
175	20231030	155500	226602760	11660	11660	11660	11660	0
176	20231030	155400	226602760	11660	11660	11660	11660	0
177	20231030	155300	226602760	11660	11660	11660	11660	0
178	20231030	155200	226602760	11660	11660	11660	11660	0
179	20231030	155100	226602760	11660	11660	11660	11660	0
180	20231030	155000	226602760	11660	11660	11660	11660	0
181	20231030	154900	226602760	11660	11660	11660	11660	0
182	20231030	154800	226602760	11660	11660	11660	11660	167
183	20231030	154700	226602760	11660	11660	11660	11660	0
184	20231030	154600	226602760	11660	11660	11660	11660	0
185	20231030	154500	226602760	11660	11660	11660	11660	0
186	20231030	154400	226602760	11660	11660	11660	11660	0
187	20231030	154300	226602760	11660	11660	11660	11660	0
188	20231030	154200	226602760	11660	11660	11660	11660	0
189	20231030	154100	226602760	11660	11660	11660	11660	0
190	20231030	154000	226602760	11660	11660	11660	11660	0
191	20231030	153900	226602760	11660	11660	11660	11660	0
192	20231030	153800	226602760	11660	11660	11660	11660	0
193	20231030	153700	226602760	11660	11660	11660	11660	0
194	20231030	153600	226602760	11660	11660	11660	11660	0
195	20231030	153500	226602760	11660	11660	11660	11660	0
196	20231030	153400	226602760	11660	11660	11660	11660	0
197	20231030	153300	226602760	11660	11660	11660	11660	0
198	20231030	153200	226602760	11660	11660	11660	11660	0
199	20231030	153100	226602760	11660	11660	11660	11660	0
200	20231030	153000	226602760	11660	11660	11660	11660	167
201	20231030	152900	224655540	11660	11660	11660	11660	0
202	20231030	152800	224655540	11660	11660	11660	11660	0
203	20231030	152700	224655540	11660	11660	11660	11660	0
204	20231030	152600	224655540	11660	11660	11660	11660	0
205	20231030	152500	224655540	11660	11660	11660	11660	0
206	20231030	152400	224655540	11660	11660	11660	11660	0
207	20231030	152300	224655540	11660	11660	11660	11660	0
208	20231030	152200	224655540	11660	11660	11660	11660	0
209	20231030	152100	224655540	11660	11660	11660	11660	0
210	20231030	152000	224655540	11660	11660	11660	11660	0
211	20231030	151900	224655540	11660	11660	11660	11660	13
212	20231030	151800	224503960	11660	11660	11660	11660	4
213	20231030	151700	224457320	11660	11660	11660	11660	0
214	20231030	151600	224457320	11660	11660	11660	11660	11
215	20231030	151500	224329060	11660	11660	11660	11660	3
216	20231030	151400	224294080	11660	11660	11660	11660	29
217	20231030	151300	223955940	11660	11660	11660	11660	0
218	20231030	151200	223955940	11660	11660	11660	11660	1
219	20231030	151100	223944280	11660	11660	11660	11660	12
220	20231030	151000	223804360	11660	11660	11660	11660	0
221	20231030	150900	223804360	11660	11660	11660	11660	57
222	20231030	150800	223139740	11660	11660	11660	11660	5
223	20231030	150700	223081440	11660	11660	11660	11660	0
224	20231030	150600	223081440	11660	11660	11660	11660	18
225	20231030	150500	222871560	11660	11660	11660	11660	1
226	20231030	150400	222859900	11660	11660	11660	11660	6
227	20231030	150300	222789940	11660	11660	11660	11660	2
228	20231030	150200	222766620	11660	11660	11660	11660	0
229	20231030	150100	222766620	11660	11660	11660	11660	0
230	20231030	150000	222766620	11660	11660	11660	11660	12
231	20231030	145900	222626700	11660	11660	11660	11660	0
232	20231030	145800	222626700	11660	11660	11660	11660	18
233	20231030	145700	222416820	11660	11660	11660	11660	114
234	20231030	145600	221087580	11660	11660	11660	11660	3
235	20231030	145500	221052600	11660	11660	11660	11660	20
236	20231030	145400	220819400	11660	11660	11660	11660	0
237	20231030	145300	220819400	11660	11660	11660	11660	0
238	20231030	145200	220819400	11660	11660	11660	11660	0
239	20231030	145100	220819400	11660	11660	11660	11660	1
240	20231030	145000	220807740	11660	11660	11660	11660	0
241	20231030	144900	220807740	11660	11660	11660	11660	0
242	20231030	144800	220807740	11660	11660	11660	11660	1
243	20231030	144700	220796080	11660	11660	11660	11660	1
244	20231030	144600	220784420	11660	11660	11660	11660	101
245	20231030	144500	219606760	11660	11660	11660	11660	18
246	20231030	144400	219396880	11660	11660	11660	11660	1
247	20231030	144300	219385220	11660	11660	11660	11660	26
248	20231030	144200	219082060	11660	11660	11660	11660	2
249	20231030	144100	219058740	11660	11660	11660	11660	6
250	20231030	144000	218988780	11660	11660	11660	11660	8
251	20231030	143900	218895500	11660	11660	11660	11660	0
252	20231030	143800	218895500	11660	11660	11660	11660	1
253	20231030	143700	218883840	11660	11660	11660	11660	0
254	20231030	143600	218883840	11660	11660	11660	11660	58
255	20231030	143500	218207560	11660	11660	11660	11660	183
256	20231030	143400	216073780	11660	11660	11660	11660	10
257	20231030	143300	215957180	11660	11660	11660	11660	22
258	20231030	143200	215700660	11660	11660	11660	11660	5
259	20231030	143100	215642360	11660	11660	11660	11660	0
260	20231030	143000	215642360	11660	11660	11660	11660	19
261	20231030	142900	215420820	11660	11660	11660	11660	1
262	20231030	142800	215409160	11660	11660	11660	11660	0
263	20231030	142700	215409160	11660	11660	11660	11660	2
264	20231030	142600	215385840	11660	11660	11660	11660	75
265	20231030	142500	214511340	11660	11660	11660	11660	63
266	20231030	142400	213776760	11660	11660	11660	11660	23
267	20231030	142300	213508580	11660	11660	11660	11660	3
268	20231030	142200	213473600	11660	11660	11660	11660	105
269	20231030	142100	212249300	11660	11660	11660	11660	48
270	20231030	142000	211689620	11660	11660	11660	11660	1
271	20231030	141900	211677960	11660	11660	11660	11660	1
272	20231030	141800	211666300	11660	11660	11660	11660	22
273	20231030	141700	211409780	11660	11660	11660	11660	7
274	20231030	141600	211328160	11660	11660	11660	11660	4
275	20231030	141500	211281520	11660	11660	11660	11660	3
276	20231030	141400	211246540	11660	11660	11660	11660	16
277	20231030	141300	211059980	11660	11660	11660	11660	0
278	20231030	141200	211059980	11660	11660	11660	11660	1
279	20231030	141100	211048320	11660	11660	11660	11660	1
280	20231030	141000	211036660	11660	11660	11660	11660	1
281	20231030	140900	211025000	11660	11660	11660	11660	2
282	20231030	140800	211001680	11660	11660	11660	11660	0
283	20231030	140700	211001680	11660	11660	11660	11660	1
284	20231030	140600	210990020	11660	11660	11660	11660	0
285	20231030	140500	210990020	11660	11660	11660	11660	2
286	20231030	140400	210966700	11660	11660	11660	11660	3
287	20231030	140300	210931720	11660	11660	11660	11660	2
288	20231030	140200	210908400	11660	11660	11660	11660	2
289	20231030	140100	210885080	11660	11660	11660	11660	0
290	20231030	140000	210885080	11660	11660	11660	11660	0
291	20231030	135900	210885080	11660	11660	11660	11660	0
292	20231030	135800	210885080	11660	11660	11660	11660	0
293	20231030	135700	210885080	11660	11660	11660	11660	0
294	20231030	135600	210885080	11660	11660	11660	11660	1
295	20231030	135500	210873420	11660	11660	11660	11660	0
296	20231030	135400	210873420	11660	11660	11660	11660	152
297	20231030	135300	209101100	11660	11660	11660	11660	514
298	20231030	135200	203107860	11660	11660	11660	11660	1
299	20231030	135100	203096200	11660	11660	11660	11660	2
300	20231030	135000	203072880	11660	11660	11660	11660	3
301	20231030	134900	203037900	11660	11660	11660	11660	13
302	20231030	134800	202886320	11660	11660	11660	11660	58
303	20231030	134700	202210040	11660	11660	11660	11660	1
304	20231030	134600	202198380	11660	11660	11660	11660	4
305	20231030	134500	202151740	11660	11660	11660	11660	1
306	20231030	134400	202140080	11660	11660	11660	11660	17
307	20231030	134300	201941860	11660	11660	11660	11660	0
308	20231030	134200	201941860	11660	11660	11660	11660	203
309	20231030	134100	199574880	11660	11660	11660	11660	12
310	20231030	134000	199434960	11660	11660	11660	11660	1
311	20231030	133900	199423300	11660	11660	11660	11660	0
312	20231030	133800	199423300	11660	11660	11660	11660	5
313	20231030	133700	199365000	11660	11660	11660	11660	3
314	20231030	133600	199330020	11660	11660	11660	11660	4
315	20231030	133500	199283380	11660	11660	11660	11660	2
316	20231030	133400	199260060	11660	11660	11660	11660	42
317	20231030	133300	198770340	11660	11660	11660	11660	26
318	20231030	133200	198467180	11660	11660	11660	11660	5
319	20231030	133100	198408880	11660	11660	11660	11660	5
320	20231030	133000	198350580	11660	11660	11660	11660	3
321	20231030	132900	198315600	11660	11660	11660	11660	13
322	20231030	132800	198164020	11660	11660	11660	11660	3
323	20231030	132700	198129040	11660	11660	11660	11660	12
324	20231030	132600	197989120	11660	11660	11660	11660	325
325	20231030	132500	194199620	11660	11660	11660	11660	8
326	20231030	132400	194106340	11660	11660	11660	11660	36
327	20231030	132300	193686580	11660	11660	11660	11660	0
328	20231030	132200	193686580	11660	11660	11660	11660	0
329	20231030	132100	193686580	11660	11660	11660	11660	5
330	20231030	132000	193628280	11660	11660	11660	11660	4
331	20231030	131900	193581640	11660	11660	11660	11660	0
332	20231030	131800	193581640	11660	11660	11660	11660	0
333	20231030	131700	193581640	11660	11660	11660	11660	3
334	20231030	131600	193546660	11660	11660	11660	11660	0
335	20231030	131500	193546660	11660	11660	11660	11660	1
336	20231030	131400	193535000	11660	11660	11660	11660	2
337	20231030	131300	193511680	11660	11660	11660	11660	0
338	20231030	131200	193511680	11660	11660	11660	11660	31
339	20231030	131100	193150220	11660	11660	11660	11660	1
340	20231030	131000	193138560	11660	11660	11660	11660	30
341	20231030	130900	192788760	11660	11660	11660	11660	4
342	20231030	130800	192742120	11660	11660	11660	11660	1
343	20231030	130700	192730460	11660	11660	11660	11660	2
344	20231030	130600	192707140	11660	11660	11660	11660	3
345	20231030	130500	192672160	11660	11660	11660	11660	0
346	20231030	130400	192672160	11660	11660	11660	11660	2
347	20231030	130300	192648840	11660	11660	11660	11660	41
348	20231030	130200	192170780	11660	11660	11660	11660	1
349	20231030	130100	192159120	11660	11660	11660	11660	44
350	20231030	130000	191646080	11660	11660	11660	11660	20
351	20231030	125900	191412880	11660	11660	11660	11660	22
352	20231030	125800	191156360	11660	11660	11660	11660	2
353	20231030	125700	191133040	11660	11660	11660	11660	6
354	20231030	125600	191063080	11660	11660	11660	11660	3
355	20231030	125500	191028100	11660	11660	11660	11660	2
356	20231030	125400	191004780	11660	11660	11660	11660	100
357	20231030	125300	189838780	11660	11660	11660	11660	5
358	20231030	125200	189780480	11660	11660	11660	11660	0
359	20231030	125100	189780480	11660	11660	11660	11660	6
360	20231030	125000	189710520	11660	11660	11660	11660	15
361	20231030	124900	189535620	11660	11660	11660	11660	3
362	20231030	124800	189500640	11660	11660	11660	11660	0
363	20231030	124700	189500640	11660	11660	11660	11660	1
364	20231030	124600	189488980	11660	11660	11660	11660	0
365	20231030	124500	189488980	11660	11660	11660	11660	1
366	20231030	124400	189477320	11660	11660	11660	11660	0
367	20231030	124300	189477320	11660	11660	11660	11660	8
368	20231030	124200	189384040	11660	11660	11660	11660	219
369	20231030	124100	186830500	11660	11660	11660	11660	1
370	20231030	124000	186818840	11660	11660	11660	11660	51
371	20231030	123900	186224180	11660	11660	11660	11660	1
372	20231030	123800	186212520	11660	11660	11660	11660	1
373	20231030	123700	186200860	11660	11660	11660	11660	238
374	20231030	123600	183425780	11660	11660	11660	11660	410
375	20231030	123500	178645180	11660	11660	11660	11660	0
376	20231030	123400	178645180	11660	11660	11660	11660	43
377	20231030	123300	178143800	11660	11660	11660	11660	103
378	20231030	123200	176942820	11660	11660	11660	11660	0
379	20231030	123100	176942820	11660	11660	11660	11660	4
380	20231030	123000	176896180	11660	11660	11660	11660	103
381	20231030	122900	175695200	11660	11660	11660	11660	0
382	20231030	122800	175695200	11660	11660	11660	11660	32
383	20231030	122700	175322080	11660	11660	11660	11660	2
384	20231030	122600	175298760	11660	11660	11660	11660	16
385	20231030	122500	175112200	11660	11660	11660	11660	1
386	20231030	122400	175100540	11660	11660	11660	11660	0
387	20231030	122300	175100540	11660	11660	11660	11660	4
388	20231030	122200	175053900	11660	11660	11660	11660	2
389	20231030	122100	175030580	11660	11660	11660	11660	6
390	20231030	122000	174960620	11660	11660	11660	11660	2
391	20231030	121900	174937300	11660	11660	11660	11660	106
392	20231030	121800	173701340	11660	11660	11660	11660	1
393	20231030	121700	173689680	11660	11660	11660	11660	11
394	20231030	121600	173561420	11660	11660	11660	11660	8
395	20231030	121500	173468140	11660	11660	11660	11660	40
396	20231030	121400	173001740	11660	11660	11660	11660	112
397	20231030	121300	171695820	11660	11660	11660	11660	7
398	20231030	121200	171614200	11660	11660	11660	11660	11
399	20231030	121100	171485940	11660	11660	11660	11660	1
400	20231030	121000	171474280	11660	11660	11660	11660	0
401	20231030	120900	171474280	11660	11660	11660	11660	30
402	20231030	120800	171124480	11660	11660	11660	11660	0
403	20231030	120700	171124480	11660	11660	11660	11660	31
404	20231030	120600	170763020	11660	11660	11660	11660	93
405	20231030	120500	169678640	11660	11660	11660	11660	2
406	20231030	120400	169655320	11660	11660	11660	11660	3
407	20231030	120300	169620340	11660	11660	11660	11660	360
408	20231030	120200	165422740	11660	11660	11660	11660	1136
409	20231030	120100	152176980	11660	11660	11660	11660	52
410	20231030	120000	151570660	11660	11660	11660	11660	1
411	20231030	115900	151559000	11660	11660	11660	11660	2
412	20231030	115800	151535680	11660	11660	11660	11660	62
413	20231030	115700	150812760	11660	11660	11660	11660	0
414	20231030	115600	150812760	11660	11660	11660	11660	8
415	20231030	115500	150719480	11660	11660	11660	11660	0
416	20231030	115400	150719480	11660	11660	11660	11660	56
417	20231030	115300	150066520	11660	11660	11660	11660	67
418	20231030	115200	149285300	11660	11660	11660	11660	12
419	20231030	115100	149145380	11660	11660	11660	11660	24
420	20231030	115000	148865540	11660	11660	11660	11660	0
421	20231030	114900	148865540	11660	11660	11660	11660	1
422	20231030	114800	148853880	11660	11660	11660	11660	110
423	20231030	114700	147571280	11660	11660	11660	11660	1
424	20231030	114600	147559620	11660	11660	11660	11660	7
425	20231030	114500	147478000	11660	11660	11660	11660	47
426	20231030	114400	146929980	11660	11660	11660	11660	1348
427	20231030	114300	131212300	11660	11660	11660	11660	0
428	20231030	114200	131212300	11660	11660	11660	11660	32
429	20231030	114100	130839180	11660	11660	11660	11660	2
430	20231030	114000	130815860	11660	11660	11660	11660	2
431	20231030	113900	130792540	11660	11660	11660	11660	11
432	20231030	113800	130664280	11660	11660	11660	11660	7
433	20231030	113700	130582660	11660	11660	11660	11660	2
434	20231030	113600	130559340	11660	11660	11660	11660	302
435	20231030	113500	127038020	11660	11660	11660	11660	15
436	20231030	113400	126863120	11660	11660	11660	11660	103
437	20231030	113300	125662140	11660	11660	11660	11660	2
438	20231030	113200	125638820	11660	11660	11660	11660	0
439	20231030	113100	125638820	11660	11660	11660	11660	4
440	20231030	113000	125592180	11660	11660	11660	11660	22
441	20231030	112900	125335660	11660	11660	11660	11660	42
442	20231030	112800	124845940	11660	11660	11660	11660	61
443	20231030	112700	124134680	11660	11660	11660	11660	5
444	20231030	112600	124076380	11660	11660	11660	11660	93
445	20231030	112500	122992000	11660	11660	11660	11660	0
446	20231030	112400	122992000	11660	11660	11660	11660	10
447	20231030	112300	122875400	11660	11660	11660	11660	32
448	20231030	112200	122502280	11660	11660	11660	11660	75
449	20231030	112100	121627780	11660	11660	11660	11660	14
450	20231030	112000	121464540	11660	11660	11660	11660	11
451	20231030	111900	121336280	11660	11660	11660	11660	46
452	20231030	111800	120799920	11660	11660	11660	11660	0
453	20231030	111700	120799920	11660	11660	11660	11660	40
454	20231030	111600	120333520	11660	11660	11660	11660	130
455	20231030	111500	118817720	11660	11660	11660	11660	36
456	20231030	111400	118397960	11660	11660	11660	11660	0
457	20231030	111300	118397960	11660	11660	11660	11660	22
458	20231030	111200	118141440	11660	11660	11660	11660	41
459	20231030	111100	117663380	11660	11660	11660	11660	1
460	20231030	111000	117651720	11660	11660	11660	11660	22
461	20231030	110900	117395200	11660	11660	11660	11660	95
462	20231030	110800	116287500	11660	11660	11660	11660	135
463	20231030	110700	114713400	11660	11660	11660	11660	51
464	20231030	110600	114118740	11660	11660	11660	11660	151
465	20231030	110500	112358080	11660	11660	11660	11660	15
466	20231030	110400	112183180	11660	11660	11660	11660	17
467	20231030	110300	111984960	11660	11660	11660	11660	391
468	20231030	110200	107425900	11660	11660	11660	11660	36
469	20231030	110100	107006140	11660	11660	11660	11660	0
470	20231030	110000	107006140	11660	11660	11660	11660	9
471	20231030	105900	106901200	11660	11660	11660	11660	47
472	20231030	105800	106353180	11660	11660	11660	11660	4
473	20231030	105700	106306540	11660	11660	11660	11660	10
474	20231030	105600	106189940	11660	11660	11660	11660	14
475	20231030	105500	106026700	11660	11660	11660	11660	14
476	20231030	105400	105863460	11660	11660	11660	11660	33
477	20231030	105300	105478680	11660	11660	11660	11660	1
478	20231030	105200	105467020	11660	11660	11660	11660	2
479	20231030	105100	105443700	11660	11660	11660	11660	11
480	20231030	105000	105315440	11660	11660	11660	11660	47
481	20231030	104900	104767420	11660	11660	11660	11660	2
482	20231030	104800	104744100	11660	11660	11660	11660	4
483	20231030	104700	104697460	11660	11660	11660	11660	0
484	20231030	104600	104697460	11660	11660	11660	11660	8
485	20231030	104500	104604180	11660	11660	11660	11660	103
486	20231030	104400	103403200	11660	11660	11660	11660	2
487	20231030	104300	103379880	11660	11660	11660	11660	7
488	20231030	104200	103298260	11660	11660	11660	11660	37
489	20231030	104100	102866840	11660	11660	11660	11660	35
490	20231030	104000	102458740	11660	11660	11660	11660	117
491	20231030	103900	101094520	11660	11660	11660	11660	8
492	20231030	103800	101001240	11660	11660	11660	11660	453
493	20231030	103700	95719260	11660	11660	11660	11660	99
494	20231030	103600	94564920	11660	11660	11660	11660	11
495	20231030	103500	94436660	11660	11660	11660	11660	11
496	20231030	103400	94308400	11660	11660	11660	11660	2
497	20231030	103300	94285080	11660	11660	11660	11660	12
498	20231030	103200	94145160	11660	11660	11660	11660	1
499	20231030	103100	94133500	11660	11660	11660	11660	11
500	20231030	103000	94005240	11660	11660	11660	11660	0
501	20231030	102900	94005240	11660	11660	11660	11660	1
502	20231030	102800	93993580	11660	11660	11660	11660	4
503	20231030	102700	93946940	11660	11660	11660	11660	7
504	20231030	102600	93865320	11660	11660	11660	11660	6
505	20231030	102500	93795360	11660	11660	11660	11660	100
506	20231030	102400	92629360	11660	11660	11660	11660	8
507	20231030	102300	92536080	11660	11660	11660	11660	1
508	20231030	102200	92524420	11660	11660	11660	11660	35
509	20231030	102100	92116320	11660	11660	11660	11660	13
510	20231030	102000	91964740	11660	11660	11660	11660	100
511	20231030	101900	90798740	11660	11660	11660	11660	4
512	20231030	101800	90752100	11660	11660	11660	11660	108
513	20231030	101700	89492820	11660	11660	11660	11660	15
514	20231030	101600	89317920	11660	11660	11660	11660	110
515	20231030	101500	88035320	11660	11660	11660	11660	62
516	20231030	101400	87312400	11660	11660	11660	11660	18
517	20231030	101300	87102520	11660	11660	11660	11660	202
518	20231030	101200	84747200	11660	11660	11660	11660	46
519	20231030	101100	84210840	11660	11660	11660	11660	193
520	20231030	101000	81960460	11660	11660	11660	11660	4
521	20231030	100900	81913820	11660	11660	11660	11660	11
522	20231030	100800	81785560	11660	11660	11660	11660	5
523	20231030	100700	81727260	11660	11660	11660	11660	15
524	20231030	100600	81552360	11660	11660	11660	11660	7
525	20231030	100500	81470740	11660	11660	11660	11660	0
526	20231030	100400	81470740	11660	11660	11660	11660	22
527	20231030	100300	81214220	11660	11660	11660	11660	40
528	20231030	100200	80747820	11660	11660	11660	11660	20
529	20231030	100100	80514620	11660	11660	11660	11660	91
530	20231030	100000	79453560	11660	11660	11660	11660	10
531	20231030	095900	79336960	11660	11660	11660	11660	25
532	20231030	095800	79045460	11660	11660	11660	11660	19
533	20231030	095700	78823920	11660	11660	11660	11660	15
534	20231030	095600	78649020	11660	11660	11660	11660	215
535	20231030	095500	76142120	11660	11660	11660	11660	60
536	20231030	095400	75442520	11660	11660	11660	11660	15
537	20231030	095300	75267620	11660	11660	11660	11660	28
538	20231030	095200	74941140	11660	11660	11660	11660	88
539	20231030	095100	73915060	11660	11660	11660	11660	18
540	20231030	095000	73705180	11660	11660	11660	11660	127
541	20231030	094900	72224360	11660	11660	11660	11660	34
542	20231030	094800	71827920	11660	11660	11660	11660	86
543	20231030	094700	70825160	11660	11660	11660	11660	120
544	20231030	094600	69425960	11660	11660	11660	11660	44
545	20231030	094500	68912920	11660	11660	11660	11660	10
546	20231030	094400	68796320	11660	11660	11660	11660	13
547	20231030	094300	68644740	11660	11660	11660	11660	5
548	20231030	094200	68586440	11660	11660	11660	11660	95
549	20231030	094100	67478740	11660	11660	11660	11660	358
550	20231030	094000	63304460	11660	11660	11660	11660	50
551	20231030	093900	62721460	11660	11660	11660	11660	36
552	20231030	093800	62301700	11660	11660	11660	11660	23
553	20231030	093700	62033520	11660	11660	11660	11660	3
554	20231030	093600	61998540	11660	11660	11660	11660	2
555	20231030	093500	61975220	11660	11660	11660	11660	13
556	20231030	093400	61823640	11660	11660	11660	11660	688
557	20231030	093300	53801560	11660	11660	11660	11660	102
558	20231030	093200	52612240	11660	11660	11660	11660	68
559	20231030	093100	51819360	11660	11660	11660	11660	30
560	20231030	093000	51469560	11660	11660	11660	11660	4
561	20231030	092900	51422920	11660	11660	11660	11660	11
562	20231030	092800	51294660	11660	11660	11660	11660	99
563	20231030	092700	50140320	11660	11660	11660	11660	32
564	20231030	092600	49767200	11660	11660	11660	11660	71
565	20231030	092500	48939340	11660	11660	11660	11660	70
566	20231030	092400	48123140	11660	11660	11660	11660	75
567	20231030	092300	47248640	11660	11660	11660	11660	120
568	20231030	092200	45849440	11660	11660	11660	11660	1
569	20231030	092100	45837780	11660	11660	11660	11660	2
570	20231030	092000	45814460	11660	11660	11660	11660	8
571	20231030	091900	45721180	11660	11660	11660	11660	35
572	20231030	091800	45313080	11660	11660	11660	11660	21
573	20231030	091700	45068220	11660	11660	11660	11660	23
574	20231030	091600	44800040	11660	11660	11660	11660	7
575	20231030	091500	44718420	11660	11660	11660	11660	36
576	20231030	091400	44298660	11660	11660	11660	11660	1
577	20231030	091300	44287000	11660	11660	11660	11660	4
578	20231030	091200	44240360	11660	11660	11660	11660	16
579	20231030	091100	44053800	11660	11660	11660	11660	87
580	20231030	091000	43039380	11660	11660	11660	11660	5
581	20231030	090900	42981080	11660	11660	11660	11660	37
582	20231030	090800	42549660	11660	11660	11660	11660	1023
583	20231030	090700	30621480	11660	11660	11660	11660	111
584	20231030	090600	29327220	11660	11660	11660	11660	31
585	20231030	090500	28965760	11660	11660	11660	11660	48
586	20231030	090400	28406080	11660	11660	11660	11660	30
587	20231030	090300	28056280	11660	11660	11660	11660	100
588	20231030	090200	26890280	11660	11660	11660	11660	1438
589	20231030	090100	0	16650	16650	16650	16650	0
590	20231030	090000	0	16650	16650	16650	16650	0