KissMeData/260970/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205100	14717850	13640	13640	13640	13640	17
3	20231030	205000	14717850	13640	13640	13640	13640	0
4	20231030	204900	14717850	13640	13640	13640	13640	0
5	20231030	204800	14717850	13640	13640	13640	13640	0
6	20231030	204700	14717850	13640	13640	13640	13640	0
7	20231030	204600	14717850	13640	13640	13640	13640	0
8	20231030	204500	14717850	13640	13640	13640	13640	0
9	20231030	204400	14717850	13640	13640	13640	13640	0
10	20231030	204300	14717850	13640	13640	13640	13640	0
11	20231030	204200	14717850	13640	13640	13640	13640	0
12	20231030	204100	14717850	13640	13640	13640	13640	0
13	20231030	204000	14717850	13640	13640	13640	13640	0
14	20231030	203900	14717850	13640	13640	13640	13640	0
15	20231030	203800	14717850	13640	13640	13640	13640	0
16	20231030	203700	14717850	13640	13640	13640	13640	0
17	20231030	203600	14717850	13640	13640	13640	13640	0
18	20231030	203500	14717850	13640	13640	13640	13640	0
19	20231030	203400	14717850	13640	13640	13640	13640	0
20	20231030	203300	14717850	13640	13640	13640	13640	0
21	20231030	203200	14717850	13640	13640	13640	13640	0
22	20231030	203100	14717850	13640	13640	13640	13640	0
23	20231030	203000	14717850	13640	13640	13640	13640	0
24	20231030	202900	14717850	13640	13640	13640	13640	0
25	20231030	202800	14717850	13640	13640	13640	13640	0
26	20231030	202700	14717850	13640	13640	13640	13640	0
27	20231030	202600	14717850	13640	13640	13640	13640	0
28	20231030	202500	14717850	13640	13640	13640	13640	0
29	20231030	202400	14717850	13640	13640	13640	13640	0
30	20231030	202300	14717850	13640	13640	13640	13640	0
31	20231030	202200	14717850	13640	13640	13640	13640	0
32	20231030	202100	14717850	13640	13640	13640	13640	17
33	20231030	202000	14717850	13640	13640	13640	13640	0
34	20231030	201900	14717850	13640	13640	13640	13640	0
35	20231030	201800	14717850	13640	13640	13640	13640	0
36	20231030	201700	14717850	13640	13640	13640	13640	0
37	20231030	201600	14717850	13640	13640	13640	13640	0
38	20231030	201500	14717850	13640	13640	13640	13640	0
39	20231030	201400	14717850	13640	13640	13640	13640	0
40	20231030	201300	14717850	13640	13640	13640	13640	0
41	20231030	201200	14717850	13640	13640	13640	13640	0
42	20231030	201100	14717850	13640	13640	13640	13640	0
43	20231030	201000	14717850	13640	13640	13640	13640	0
44	20231030	200900	14717850	13640	13640	13640	13640	0
45	20231030	200800	14717850	13640	13640	13640	13640	0
46	20231030	200700	14717850	13640	13640	13640	13640	0
47	20231030	200600	14717850	13640	13640	13640	13640	0
48	20231030	200500	14717850	13640	13640	13640	13640	0
49	20231030	200400	14717850	13640	13640	13640	13640	0
50	20231030	200300	14717850	13640	13640	13640	13640	0
51	20231030	200200	14717850	13640	13640	13640	13640	0
52	20231030	200100	14717850	13640	13640	13640	13640	0
53	20231030	200000	14717850	13640	13640	13640	13640	0
54	20231030	195900	14717850	13640	13640	13640	13640	0
55	20231030	195800	14717850	13640	13640	13640	13640	0
56	20231030	195700	14717850	13640	13640	13640	13640	0
57	20231030	195600	14717850	13640	13640	13640	13640	0
58	20231030	195500	14717850	13640	13640	13640	13640	0
59	20231030	195400	14717850	13640	13640	13640	13640	0
60	20231030	195300	14717850	13640	13640	13640	13640	0
61	20231030	195200	14717850	13640	13640	13640	13640	0
62	20231030	195100	14717850	13640	13640	13640	13640	17
63	20231030	195000	14717850	13640	13640	13640	13640	0
64	20231030	194900	14717850	13640	13640	13640	13640	0
65	20231030	194800	14717850	13640	13640	13640	13640	0
66	20231030	194700	14717850	13640	13640	13640	13640	0
67	20231030	194600	14717850	13640	13640	13640	13640	0
68	20231030	194500	14717850	13640	13640	13640	13640	0
69	20231030	194400	14717850	13640	13640	13640	13640	0
70	20231030	194300	14717850	13640	13640	13640	13640	0
71	20231030	194200	14717850	13640	13640	13640	13640	0
72	20231030	194100	14717850	13640	13640	13640	13640	0
73	20231030	194000	14717850	13640	13640	13640	13640	0
74	20231030	193900	14717850	13640	13640	13640	13640	0
75	20231030	193800	14717850	13640	13640	13640	13640	0
76	20231030	193700	14717850	13640	13640	13640	13640	0
77	20231030	193600	14717850	13640	13640	13640	13640	0
78	20231030	193500	14717850	13640	13640	13640	13640	0
79	20231030	193400	14717850	13640	13640	13640	13640	0
80	20231030	193300	14717850	13640	13640	13640	13640	0
81	20231030	193200	14717850	13640	13640	13640	13640	0
82	20231030	193100	14717850	13640	13640	13640	13640	0
83	20231030	193000	14717850	13640	13640	13640	13640	0
84	20231030	192900	14717850	13640	13640	13640	13640	0
85	20231030	192800	14717850	13640	13640	13640	13640	0
86	20231030	192700	14717850	13640	13640	13640	13640	0
87	20231030	192600	14717850	13640	13640	13640	13640	0
88	20231030	192500	14717850	13640	13640	13640	13640	0
89	20231030	192400	14717850	13640	13640	13640	13640	0
90	20231030	192300	14717850	13640	13640	13640	13640	0
91	20231030	192200	14717850	13640	13640	13640	13640	0
92	20231030	192100	14717850	13640	13640	13640	13640	17
93	20231030	192000	14717850	13640	13640	13640	13640	0
94	20231030	191900	14717850	13640	13640	13640	13640	0
95	20231030	191800	14717850	13640	13640	13640	13640	0
96	20231030	191700	14717850	13640	13640	13640	13640	0
97	20231030	191600	14717850	13640	13640	13640	13640	0
98	20231030	191500	14717850	13640	13640	13640	13640	0
99	20231030	191400	14717850	13640	13640	13640	13640	0
100	20231030	191300	14717850	13640	13640	13640	13640	0
101	20231030	191200	14717850	13640	13640	13640	13640	0
102	20231030	191100	14717850	13640	13640	13640	13640	0
103	20231030	191000	14717850	13640	13640	13640	13640	0
104	20231030	190900	14717850	13640	13640	13640	13640	0
105	20231030	190800	14717850	13640	13640	13640	13640	0
106	20231030	190700	14717850	13640	13640	13640	13640	0
107	20231030	190600	14717850	13640	13640	13640	13640	0
108	20231030	190500	14717850	13640	13640	13640	13640	0
109	20231030	190400	14717850	13640	13640	13640	13640	0
110	20231030	190300	14717850	13640	13640	13640	13640	0
111	20231030	190200	14717850	13640	13640	13640	13640	0
112	20231030	190100	14717850	13640	13640	13640	13640	0
113	20231030	190000	14717850	13640	13640	13640	13640	0
114	20231030	185900	14717850	13640	13640	13640	13640	0
115	20231030	185800	14717850	13640	13640	13640	13640	0
116	20231030	185700	14717850	13640	13640	13640	13640	0
117	20231030	185600	14717850	13640	13640	13640	13640	0
118	20231030	185500	14717850	13640	13640	13640	13640	0
119	20231030	185400	14717850	13640	13640	13640	13640	0
120	20231030	185300	14717850	13640	13640	13640	13640	0
121	20231030	185200	14717850	13640	13640	13640	13640	0
122	20231030	185100	14717850	13640	13640	13640	13640	17
123	20231030	185000	14717850	13640	13640	13640	13640	0
124	20231030	184900	14717850	13640	13640	13640	13640	0
125	20231030	184800	14717850	13640	13640	13640	13640	0
126	20231030	184700	14717850	13640	13640	13640	13640	0
127	20231030	184600	14717850	13640	13640	13640	13640	0
128	20231030	184500	14717850	13640	13640	13640	13640	0
129	20231030	184400	14717850	13640	13640	13640	13640	0
130	20231030	184300	14717850	13640	13640	13640	13640	0
131	20231030	184200	14717850	13640	13640	13640	13640	0
132	20231030	184100	14717850	13640	13640	13640	13640	0
133	20231030	184000	14717850	13640	13640	13640	13640	0
134	20231030	183900	14717850	13640	13640	13640	13640	0
135	20231030	183800	14717850	13640	13640	13640	13640	0
136	20231030	183700	14717850	13640	13640	13640	13640	0
137	20231030	183600	14717850	13640	13640	13640	13640	0
138	20231030	183500	14717850	13640	13640	13640	13640	0
139	20231030	183400	14717850	13640	13640	13640	13640	0
140	20231030	183300	14717850	13640	13640	13640	13640	0
141	20231030	183200	14717850	13640	13640	13640	13640	0
142	20231030	183100	14717850	13640	13640	13640	13640	0
143	20231030	183000	14717850	13640	13640	13640	13640	0
144	20231030	182900	14717850	13640	13640	13640	13640	0
145	20231030	182800	14717850	13640	13640	13640	13640	0
146	20231030	182700	14717850	13640	13640	13640	13640	0
147	20231030	182600	14717850	13640	13640	13640	13640	0
148	20231030	182500	14717850	13640	13640	13640	13640	0
149	20231030	182400	14717850	13640	13640	13640	13640	0
150	20231030	182300	14717850	13640	13640	13640	13640	0
151	20231030	182200	14717850	13640	13640	13640	13640	0
152	20231030	182100	14717850	13640	13640	13640	13640	17
153	20231030	182000	14717850	13640	13640	13640	13640	0
154	20231030	181900	14717850	13640	13640	13640	13640	0
155	20231030	181800	14717850	13640	13640	13640	13640	0
156	20231030	181700	14717850	13640	13640	13640	13640	0
157	20231030	181600	14717850	13640	13640	13640	13640	0
158	20231030	181500	14717850	13640	13640	13640	13640	0
159	20231030	181400	14717850	13640	13640	13640	13640	0
160	20231030	181300	14717850	13640	13640	13640	13640	0
161	20231030	181200	14717850	13640	13640	13640	13640	0
162	20231030	181100	14717850	13640	13640	13640	13640	0
163	20231030	181000	14717850	13640	13640	13640	13640	0
164	20231030	180900	14717850	13640	13640	13640	13640	0
165	20231030	180800	14717850	13640	13640	13640	13640	0
166	20231030	180700	14717850	13640	13640	13640	13640	0
167	20231030	180600	14717850	13640	13640	13640	13640	0
168	20231030	180500	14717850	13640	13640	13640	13640	0
169	20231030	180400	14717850	13640	13640	13640	13640	0
170	20231030	180300	14717850	13640	13640	13640	13640	0
171	20231030	180200	14717850	13640	13640	13640	13640	0
172	20231030	180100	14717850	13640	13640	13640	13640	0
173	20231030	180000	14717850	13640	13640	13640	13640	0
174	20231030	175900	14717850	13640	13640	13640	13640	0
175	20231030	175800	14717850	13640	13640	13640	13640	0
176	20231030	175700	14717850	13640	13640	13640	13640	0
177	20231030	175600	14717850	13640	13640	13640	13640	0
178	20231030	175500	14717850	13640	13640	13640	13640	0
179	20231030	175400	14717850	13640	13640	13640	13640	0
180	20231030	175300	14717850	13640	13640	13640	13640	0
181	20231030	175200	14717850	13640	13640	13640	13640	0
182	20231030	175100	14717850	13640	13640	13640	13640	17
183	20231030	175000	14717850	13640	13640	13640	13640	0
184	20231030	174900	14717850	13640	13640	13640	13640	0
185	20231030	174800	14717850	13640	13640	13640	13640	0
186	20231030	174700	14717850	13640	13640	13640	13640	0
187	20231030	174600	14717850	13640	13640	13640	13640	0
188	20231030	174500	14717850	13640	13640	13640	13640	0
189	20231030	174400	14717850	13640	13640	13640	13640	0
190	20231030	174300	14717850	13640	13640	13640	13640	0
191	20231030	174200	14717850	13640	13640	13640	13640	0
192	20231030	174100	14717850	13640	13640	13640	13640	0
193	20231030	174000	14717850	13640	13640	13640	13640	0
194	20231030	173900	14717850	13640	13640	13640	13640	0
195	20231030	173800	14717850	13640	13640	13640	13640	0
196	20231030	173700	14717850	13640	13640	13640	13640	0
197	20231030	173600	14717850	13640	13640	13640	13640	0
198	20231030	173500	14717850	13640	13640	13640	13640	0
199	20231030	173400	14717850	13640	13640	13640	13640	0
200	20231030	173300	14717850	13640	13640	13640	13640	0
201	20231030	173200	14717850	13640	13640	13640	13640	0
202	20231030	173100	14717850	13640	13640	13640	13640	0
203	20231030	173000	14717850	13640	13640	13640	13640	0
204	20231030	172900	14717850	13640	13640	13640	13640	0
205	20231030	172800	14717850	13640	13640	13640	13640	0
206	20231030	172700	14717850	13640	13640	13640	13640	0
207	20231030	172600	14717850	13640	13640	13640	13640	0
208	20231030	172500	14717850	13640	13640	13640	13640	0
209	20231030	172400	14717850	13640	13640	13640	13640	0
210	20231030	172300	14717850	13640	13640	13640	13640	0
211	20231030	172200	14717850	13640	13640	13640	13640	0
212	20231030	172100	14717850	13640	13640	13640	13640	17
213	20231030	172000	14717850	13640	13640	13640	13640	0
214	20231030	171900	14717850	13640	13640	13640	13640	0
215	20231030	171800	14717850	13640	13640	13640	13640	0
216	20231030	171700	14717850	13640	13640	13640	13640	0
217	20231030	171600	14717850	13640	13640	13640	13640	0
218	20231030	171500	14717850	13640	13640	13640	13640	0
219	20231030	171400	14717850	13640	13640	13640	13640	0
220	20231030	171300	14717850	13640	13640	13640	13640	0
221	20231030	171200	14717850	13640	13640	13640	13640	0
222	20231030	171100	14717850	13640	13640	13640	13640	0
223	20231030	171000	14717850	13640	13640	13640	13640	0
224	20231030	170900	14717850	13640	13640	13640	13640	0
225	20231030	170800	14717850	13640	13640	13640	13640	0
226	20231030	170700	14717850	13640	13640	13640	13640	0
227	20231030	170600	14717850	13640	13640	13640	13640	0
228	20231030	170500	14717850	13640	13640	13640	13640	0
229	20231030	170400	14717850	13640	13640	13640	13640	0
230	20231030	170300	14717850	13640	13640	13640	13640	0
231	20231030	170200	14717850	13640	13640	13640	13640	0
232	20231030	170100	14717850	13640	13640	13640	13640	0
233	20231030	170000	14717850	13640	13640	13640	13640	0
234	20231030	165900	14717850	13640	13640	13640	13640	0
235	20231030	165800	14717850	13640	13640	13640	13640	0
236	20231030	165700	14717850	13640	13640	13640	13640	0
237	20231030	165600	14717850	13640	13640	13640	13640	0
238	20231030	165500	14717850	13640	13640	13640	13640	0
239	20231030	165400	14717850	13640	13640	13640	13640	0
240	20231030	165300	14717850	13640	13640	13640	13640	0
241	20231030	165200	14717850	13640	13640	13640	13640	0
242	20231030	165100	14717850	13640	13640	13640	13640	17
243	20231030	165000	14717850	13640	13640	13640	13640	0
244	20231030	164900	14717850	13640	13640	13640	13640	0
245	20231030	164800	14717850	13640	13640	13640	13640	0
246	20231030	164700	14717850	13640	13640	13640	13640	0
247	20231030	164600	14717850	13640	13640	13640	13640	0
248	20231030	164500	14717850	13640	13640	13640	13640	0
249	20231030	164400	14717850	13640	13640	13640	13640	0
250	20231030	164300	14717850	13640	13640	13640	13640	0
251	20231030	164200	14717850	13640	13640	13640	13640	0
252	20231030	164100	14717850	13640	13640	13640	13640	0
253	20231030	164000	14717850	13640	13640	13640	13640	0
254	20231030	163900	14717850	13640	13640	13640	13640	0
255	20231030	163800	14717850	13640	13640	13640	13640	0
256	20231030	163700	14717850	13640	13640	13640	13640	0
257	20231030	163600	14717850	13640	13640	13640	13640	0
258	20231030	163500	14717850	13640	13640	13640	13640	0
259	20231030	163400	14717850	13640	13640	13640	13640	0
260	20231030	163300	14717850	13640	13640	13640	13640	0
261	20231030	163200	14717850	13640	13640	13640	13640	0
262	20231030	163100	14717850	13640	13640	13640	13640	0
263	20231030	163000	14717850	13640	13640	13640	13640	0
264	20231030	162900	14717850	13640	13640	13640	13640	0
265	20231030	162800	14717850	13640	13640	13640	13640	0
266	20231030	162700	14717850	13640	13640	13640	13640	0
267	20231030	162600	14717850	13640	13640	13640	13640	0
268	20231030	162500	14717850	13640	13640	13640	13640	0
269	20231030	162400	14717850	13640	13640	13640	13640	0
270	20231030	162300	14717850	13640	13640	13640	13640	0
271	20231030	162200	14717850	13640	13640	13640	13640	0
272	20231030	162100	14717850	13640	13640	13640	13640	17
273	20231030	162000	14717850	13640	13640	13640	13640	0
274	20231030	161900	14717850	13640	13640	13640	13640	0
275	20231030	161800	14717850	13640	13640	13640	13640	0
276	20231030	161700	14717850	13640	13640	13640	13640	0
277	20231030	161600	14717850	13640	13640	13640	13640	0
278	20231030	161500	14717850	13640	13640	13640	13640	0
279	20231030	161400	14717850	13640	13640	13640	13640	0
280	20231030	161300	14717850	13640	13640	13640	13640	0
281	20231030	161200	14717850	13640	13640	13640	13640	0
282	20231030	161100	14717850	13640	13640	13640	13640	0
283	20231030	161000	14717850	13640	13640	13640	13640	0
284	20231030	160900	14717850	13640	13640	13640	13640	0
285	20231030	160800	14717850	13640	13640	13640	13640	0
286	20231030	160700	14717850	13640	13640	13640	13640	0
287	20231030	160600	14717850	13640	13640	13640	13640	0
288	20231030	160500	14717850	13640	13640	13640	13640	0
289	20231030	160400	14717850	13640	13640	13640	13640	0
290	20231030	160300	14717850	13640	13640	13640	13640	0
291	20231030	160200	14717850	13640	13640	13640	13640	0
292	20231030	160100	14717850	13640	13640	13640	13640	0
293	20231030	160000	14717850	13640	13640	13640	13640	0
294	20231030	155900	14717850	13640	13640	13640	13640	0
295	20231030	155800	14717850	13640	13640	13640	13640	0
296	20231030	155700	14717850	13640	13640	13640	13640	0
297	20231030	155600	14717850	13640	13640	13640	13640	0
298	20231030	155500	14717850	13640	13640	13640	13640	0
299	20231030	155400	14717850	13640	13640	13640	13640	0
300	20231030	155300	14717850	13640	13640	13640	13640	0
301	20231030	155200	14717850	13640	13640	13640	13640	0
302	20231030	155100	14717850	13640	13640	13640	13640	17
303	20231030	155000	14717850	13640	13640	13640	13640	0
304	20231030	154900	14717850	13640	13640	13640	13640	0
305	20231030	154800	14717850	13640	13640	13640	13640	0
306	20231030	154700	14717850	13640	13640	13640	13640	0
307	20231030	154600	14717850	13640	13640	13640	13640	0
308	20231030	154500	14717850	13640	13640	13640	13640	0
309	20231030	154400	14717850	13640	13640	13640	13640	0
310	20231030	154300	14717850	13640	13640	13640	13640	0
311	20231030	154200	14717850	13640	13640	13640	13640	0
312	20231030	154100	14717850	13640	13640	13640	13640	0
313	20231030	154000	14717850	13640	13640	13640	13640	0
314	20231030	153900	14717850	13640	13640	13640	13640	0
315	20231030	153800	14717850	13640	13640	13640	13640	0
316	20231030	153700	14717850	13640	13640	13640	13640	0
317	20231030	153600	14717850	13640	13640	13640	13640	0
318	20231030	153500	14717850	13640	13640	13640	13640	0
319	20231030	153400	14717850	13640	13640	13640	13640	0
320	20231030	153300	14717850	13640	13640	13640	13640	0
321	20231030	153200	14717850	13640	13640	13640	13640	0
322	20231030	153100	14717850	13640	13640	13640	13640	0
323	20231030	153000	14717850	13640	13640	13640	13640	17
324	20231030	152900	14485970	13600	13600	13600	13600	0
325	20231030	152800	14485970	13600	13600	13600	13600	0
326	20231030	152700	14485970	13600	13600	13600	13600	0
327	20231030	152600	14485970	13600	13600	13600	13600	0
328	20231030	152500	14485970	13600	13600	13600	13600	0
329	20231030	152400	14485970	13600	13600	13600	13600	0
330	20231030	152300	14485970	13600	13600	13600	13600	0
331	20231030	152200	14485970	13600	13600	13600	13600	0
332	20231030	152100	14485970	13600	13600	13600	13600	0
333	20231030	152000	14485970	13600	13600	13600	13600	0
334	20231030	151900	14485970	13600	13600	13600	13600	0
335	20231030	151800	14485970	13600	13600	13600	13600	1
336	20231030	151700	14472370	13650	13650	13650	13650	0
337	20231030	151600	14472370	13650	13650	13650	13650	0
338	20231030	151500	14472370	13650	13650	13650	13650	0
339	20231030	151400	14472370	13650	13650	13650	13650	0
340	20231030	151300	14472370	13650	13650	13650	13650	0
341	20231030	151200	14472370	13650	13650	13650	13650	0
342	20231030	151100	14472370	13650	13650	13650	13650	0
343	20231030	151000	14472370	13650	13650	13650	13650	0
344	20231030	150900	14472370	13650	13650	13650	13650	0
345	20231030	150800	14472370	13650	13650	13650	13650	0
346	20231030	150700	14472370	13650	13650	13650	13650	0
347	20231030	150600	14472370	13650	13650	13650	13650	0
348	20231030	150500	14472370	13650	13650	13650	13650	0
349	20231030	150400	14472370	13650	13650	13650	13650	0
350	20231030	150300	14472370	13650	13650	13650	13650	0
351	20231030	150200	14472370	13650	13650	13650	13650	0
352	20231030	150100	14472370	13650	13650	13650	13650	0
353	20231030	150000	14472370	13650	13650	13650	13650	0
354	20231030	145900	14472370	13650	13650	13650	13650	0
355	20231030	145800	14472370	13650	13650	13650	13650	0
356	20231030	145700	14472370	13650	13650	13650	13650	0
357	20231030	145600	14472370	13650	13650	13650	13650	0
358	20231030	145500	14472370	13650	13650	13650	13650	0
359	20231030	145400	14472370	13650	13650	13650	13650	0
360	20231030	145300	14472370	13650	13650	13650	13650	0
361	20231030	145200	14472370	13650	13650	13650	13650	0
362	20231030	145100	14472370	13650	13650	13650	13650	0
363	20231030	145000	14472370	13650	13650	13650	13650	0
364	20231030	144900	14472370	13650	13650	13650	13650	0
365	20231030	144800	14472370	13650	13650	13650	13650	0
366	20231030	144700	14472370	13650	13650	13650	13650	0
367	20231030	144600	14472370	13650	13650	13650	13650	0
368	20231030	144500	14472370	13650	13650	13650	13650	0
369	20231030	144400	14472370	13650	13650	13650	13650	0
370	20231030	144300	14472370	13650	13650	13650	13650	0
371	20231030	144200	14472370	13650	13650	13650	13650	0
372	20231030	144100	14472370	13650	13650	13650	13650	0
373	20231030	144000	14472370	13650	13650	13650	13650	0
374	20231030	143900	14472370	13650	13650	13650	13650	0
375	20231030	143800	14472370	13650	13650	13650	13650	0
376	20231030	143700	14472370	13650	13650	13650	13650	0
377	20231030	143600	14472370	13650	13650	13650	13650	0
378	20231030	143500	14472370	13650	13650	13650	13650	1
379	20231030	143400	14458720	13650	13650	13650	13650	0
380	20231030	143300	14458720	13650	13650	13650	13650	0
381	20231030	143200	14458720	13650	13650	13650	13650	0
382	20231030	143100	14458720	13650	13650	13650	13650	0
383	20231030	143000	14458720	13650	13650	13650	13650	0
384	20231030	142900	14458720	13650	13650	13650	13650	0
385	20231030	142800	14458720	13650	13650	13650	13650	0
386	20231030	142700	14458720	13650	13650	13650	13650	0
387	20231030	142600	14458720	13650	13650	13650	13650	1
388	20231030	142500	14445070	13570	13570	13570	13570	0
389	20231030	142400	14445070	13570	13570	13570	13570	0
390	20231030	142300	14445070	13570	13570	13570	13570	0
391	20231030	142200	14445070	13570	13570	13570	13570	0
392	20231030	142100	14445070	13570	13570	13570	13570	0
393	20231030	142000	14445070	13570	13570	13570	13570	0
394	20231030	141900	14445070	13570	13570	13570	13570	0
395	20231030	141800	14445070	13570	13570	13570	13570	0
396	20231030	141700	14445070	13570	13570	13570	13570	0
397	20231030	141600	14445070	13570	13570	13570	13570	0
398	20231030	141500	14445070	13570	13570	13570	13570	0
399	20231030	141400	14445070	13570	13570	13570	13570	0
400	20231030	141300	14445070	13570	13570	13570	13570	0
401	20231030	141200	14445070	13570	13570	13570	13570	0
402	20231030	141100	14445070	13570	13570	13570	13570	0
403	20231030	141000	14445070	13570	13570	13570	13570	0
404	20231030	140900	14445070	13570	13570	13570	13570	0
405	20231030	140800	14445070	13570	13570	13570	13570	0
406	20231030	140700	14445070	13570	13570	13570	13570	0
407	20231030	140600	14445070	13570	13570	13570	13570	0
408	20231030	140500	14445070	13570	13570	13570	13570	0
409	20231030	140400	14445070	13570	13570	13570	13570	0
410	20231030	140300	14445070	13570	13570	13570	13570	0
411	20231030	140200	14445070	13570	13570	13570	13570	0
412	20231030	140100	14445070	13570	13570	13570	13570	15
413	20231030	140000	14241520	13570	13570	13570	13570	0
414	20231030	135900	14241520	13570	13570	13570	13570	10
415	20231030	135800	14105820	13570	13570	13570	13570	0
416	20231030	135700	14105820	13570	13570	13570	13570	0
417	20231030	135600	14105820	13570	13570	13570	13570	0
418	20231030	135500	14105820	13570	13570	13570	13570	0
419	20231030	135400	14105820	13570	13570	13570	13570	3
420	20231030	135300	14065110	13590	13590	13590	13590	4
421	20231030	135200	14010750	13670	13670	13670	13670	0
422	20231030	135100	14010750	13670	13670	13670	13670	0
423	20231030	135000	14010750	13670	13670	13670	13670	0
424	20231030	134900	14010750	13670	13670	13670	13670	0
425	20231030	134800	14010750	13670	13670	13670	13670	0
426	20231030	134700	14010750	13670	13670	13670	13670	0
427	20231030	134600	14010750	13670	13670	13670	13670	0
428	20231030	134500	14010750	13670	13670	13670	13670	0
429	20231030	134400	14010750	13670	13670	13670	13670	0
430	20231030	134300	14010750	13670	13670	13670	13670	0
431	20231030	134200	14010750	13670	13670	13670	13670	0
432	20231030	134100	14010750	13670	13670	13670	13670	0
433	20231030	134000	14010750	13670	13670	13670	13670	0
434	20231030	133900	14010750	13670	13670	13670	13670	0
435	20231030	133800	14010750	13670	13670	13670	13670	0
436	20231030	133700	14010750	13670	13670	13670	13670	0
437	20231030	133600	14010750	13670	13670	13670	13670	4
438	20231030	133500	13956070	13680	13680	13680	13680	0
439	20231030	133400	13956070	13680	13680	13680	13680	0
440	20231030	133300	13956070	13680	13680	13680	13680	0
441	20231030	133200	13956070	13680	13680	13680	13680	0
442	20231030	133100	13956070	13680	13680	13680	13680	0
443	20231030	133000	13956070	13680	13680	13680	13680	0
444	20231030	132900	13956070	13680	13680	13680	13680	0
445	20231030	132800	13956070	13680	13680	13680	13680	0
446	20231030	132700	13956070	13680	13680	13680	13680	0
447	20231030	132600	13956070	13680	13680	13680	13680	0
448	20231030	132500	13956070	13680	13680	13680	13680	0
449	20231030	132400	13956070	13680	13680	13680	13680	0
450	20231030	132300	13956070	13680	13680	13680	13680	0
451	20231030	132200	13956070	13680	13680	13680	13680	0
452	20231030	132100	13956070	13680	13680	13680	13680	0
453	20231030	132000	13956070	13680	13680	13680	13680	0
454	20231030	131900	13956070	13680	13680	13680	13680	0
455	20231030	131800	13956070	13680	13680	13680	13680	0
456	20231030	131700	13956070	13680	13680	13680	13680	0
457	20231030	131600	13956070	13680	13680	13680	13680	0
458	20231030	131500	13956070	13680	13680	13680	13680	0
459	20231030	131400	13956070	13680	13680	13680	13680	0
460	20231030	131300	13956070	13680	13680	13680	13680	0
461	20231030	131200	13956070	13680	13680	13680	13680	0
462	20231030	131100	13956070	13680	13680	13680	13680	0
463	20231030	131000	13956070	13680	13680	13680	13680	0
464	20231030	130900	13956070	13680	13680	13680	13680	0
465	20231030	130800	13956070	13680	13680	13680	13680	0
466	20231030	130700	13956070	13680	13680	13680	13680	0
467	20231030	130600	13956070	13680	13680	13680	13680	0
468	20231030	130500	13956070	13680	13680	13680	13680	0
469	20231030	130400	13956070	13680	13680	13680	13680	0
470	20231030	130300	13956070	13680	13680	13680	13680	0
471	20231030	130200	13956070	13680	13680	13680	13680	0
472	20231030	130100	13956070	13680	13680	13680	13680	1
473	20231030	130000	13942390	13680	13680	13680	13680	0
474	20231030	125900	13942390	13680	13680	13680	13680	0
475	20231030	125800	13942390	13680	13680	13680	13680	0
476	20231030	125700	13942390	13680	13680	13680	13680	0
477	20231030	125600	13942390	13680	13680	13680	13680	0
478	20231030	125500	13942390	13680	13680	13680	13680	0
479	20231030	125400	13942390	13680	13680	13680	13680	0
480	20231030	125300	13942390	13680	13680	13680	13680	0
481	20231030	125200	13942390	13680	13680	13680	13680	0
482	20231030	125100	13942390	13680	13680	13680	13680	0
483	20231030	125000	13942390	13680	13680	13680	13680	0
484	20231030	124900	13942390	13680	13680	13680	13680	0
485	20231030	124800	13942390	13680	13680	13680	13680	0
486	20231030	124700	13942390	13680	13680	13680	13680	0
487	20231030	124600	13942390	13680	13680	13680	13680	0
488	20231030	124500	13942390	13680	13680	13680	13680	2
489	20231030	124400	13915030	13690	13690	13690	13690	0
490	20231030	124300	13915030	13690	13690	13690	13690	0
491	20231030	124200	13915030	13690	13690	13690	13690	0
492	20231030	124100	13915030	13690	13690	13690	13690	0
493	20231030	124000	13915030	13690	13690	13690	13690	0
494	20231030	123900	13915030	13690	13690	13690	13690	0
495	20231030	123800	13915030	13690	13690	13690	13690	0
496	20231030	123700	13915030	13690	13690	13690	13690	0
497	20231030	123600	13915030	13690	13690	13690	13690	0
498	20231030	123500	13915030	13690	13690	13690	13690	0
499	20231030	123400	13915030	13690	13690	13690	13690	0
500	20231030	123300	13915030	13690	13690	13690	13690	0
501	20231030	123200	13915030	13690	13690	13690	13690	0
502	20231030	123100	13915030	13690	13690	13690	13690	0
503	20231030	123000	13915030	13690	13690	13690	13690	0
504	20231030	122900	13915030	13690	13690	13690	13690	0
505	20231030	122800	13915030	13690	13690	13690	13690	0
506	20231030	122700	13915030	13690	13690	13690	13690	0
507	20231030	122600	13915030	13690	13690	13690	13690	0
508	20231030	122500	13915030	13690	13690	13690	13690	0
509	20231030	122400	13915030	13690	13690	13690	13690	0
510	20231030	122300	13915030	13690	13690	13690	13690	0
511	20231030	122200	13915030	13690	13690	13690	13690	0
512	20231030	122100	13915030	13690	13690	13690	13690	0
513	20231030	122000	13915030	13690	13690	13690	13690	0
514	20231030	121900	13915030	13690	13680	13690	13680	317
515	20231030	121800	9575460	13660	13660	13660	13660	0
516	20231030	121700	9575460	13660	13660	13660	13660	0
517	20231030	121600	9575460	13660	13660	13660	13660	0
518	20231030	121500	9575460	13660	13660	13660	13660	0
519	20231030	121400	9575460	13660	13660	13660	13660	0
520	20231030	121300	9575460	13660	13660	13660	13660	0
521	20231030	121200	9575460	13660	13660	13660	13660	0
522	20231030	121100	9575460	13660	13660	13660	13660	0
523	20231030	121000	9575460	13660	13660	13660	13660	0
524	20231030	120900	9575460	13660	13660	13660	13660	0
525	20231030	120800	9575460	13660	13660	13660	13660	0
526	20231030	120700	9575460	13660	13660	13660	13660	0
527	20231030	120600	9575460	13660	13660	13660	13660	0
528	20231030	120500	9575460	13660	13660	13660	13660	0
529	20231030	120400	9575460	13660	13660	13660	13660	0
530	20231030	120300	9575460	13660	13660	13660	13660	0
531	20231030	120200	9575460	13660	13660	13660	13660	1
532	20231030	120100	9561800	13680	13680	13680	13680	0
533	20231030	120000	9561800	13680	13680	13680	13680	0
534	20231030	115900	9561800	13680	13680	13680	13680	0
535	20231030	115800	9561800	13680	13680	13680	13680	0
536	20231030	115700	9561800	13680	13680	13680	13680	0
537	20231030	115600	9561800	13680	13680	13680	13680	0
538	20231030	115500	9561800	13680	13680	13680	13680	0
539	20231030	115400	9561800	13680	13680	13680	13680	0
540	20231030	115300	9561800	13680	13680	13680	13680	0
541	20231030	115200	9561800	13680	13680	13680	13680	1
542	20231030	115100	9548120	13650	13650	13650	13650	0
543	20231030	115000	9548120	13650	13650	13650	13650	0
544	20231030	114900	9548120	13650	13650	13650	13650	0
545	20231030	114800	9548120	13650	13650	13650	13650	0
546	20231030	114700	9548120	13650	13650	13650	13650	0
547	20231030	114600	9548120	13650	13650	13650	13650	0
548	20231030	114500	9548120	13650	13650	13650	13650	0
549	20231030	114400	9548120	13650	13650	13650	13650	0
550	20231030	114300	9548120	13650	13650	13650	13650	0
551	20231030	114200	9548120	13650	13650	13650	13650	0
552	20231030	114100	9548120	13650	13650	13650	13650	0
553	20231030	114000	9548120	13650	13650	13650	13650	0
554	20231030	113900	9548120	13650	13650	13650	13650	0
555	20231030	113800	9548120	13650	13650	13650	13650	0
556	20231030	113700	9548120	13650	13650	13650	13650	0
557	20231030	113600	9548120	13650	13650	13650	13650	0
558	20231030	113500	9548120	13650	13650	13650	13650	0
559	20231030	113400	9548120	13650	13650	13650	13650	0
560	20231030	113300	9548120	13650	13650	13650	13650	0
561	20231030	113200	9548120	13650	13650	13650	13650	0
562	20231030	113100	9548120	13650	13650	13650	13650	0
563	20231030	113000	9548120	13650	13650	13650	13650	30
564	20231030	112900	9138620	13680	13680	13680	13680	0
565	20231030	112800	9138620	13680	13680	13680	13680	0
566	20231030	112700	9138620	13680	13680	13680	13680	0
567	20231030	112600	9138620	13680	13680	13680	13680	0
568	20231030	112500	9138620	13680	13680	13680	13680	0
569	20231030	112400	9138620	13680	13680	13680	13680	0
570	20231030	112300	9138620	13680	13680	13680	13680	0
571	20231030	112200	9138620	13680	13680	13680	13680	14
572	20231030	112100	8947100	13650	13650	13650	13650	0
573	20231030	112000	8947100	13650	13650	13650	13650	0
574	20231030	111900	8947100	13650	13650	13650	13650	0
575	20231030	111800	8947100	13650	13650	13650	13650	0
576	20231030	111700	8947100	13650	13650	13650	13650	0
577	20231030	111600	8947100	13650	13640	13650	13640	153
578	20231030	111500	6858870	13640	13640	13640	13640	0
579	20231030	111400	6858870	13640	13640	13640	13640	0
580	20231030	111300	6858870	13640	13640	13640	13640	0
581	20231030	111200	6858870	13640	13640	13640	13640	0
582	20231030	111100	6858870	13640	13640	13640	13640	0
583	20231030	111000	6858870	13640	13640	13640	13640	0
584	20231030	110900	6858870	13640	13640	13640	13640	0
585	20231030	110800	6858870	13640	13640	13640	13640	0
586	20231030	110700	6858870	13640	13640	13640	13640	1
587	20231030	110600	6845230	13650	13650	13650	13650	0
588	20231030	110500	6845230	13650	13650	13650	13650	0
589	20231030	110400	6845230	13650	13650	13650	13650	0
590	20231030	110300	6845230	13650	13650	13650	13650	0
591	20231030	110200	6845230	13650	13650	13650	13650	0
592	20231030	110100	6845230	13650	13650	13650	13650	0
593	20231030	110000	6845230	13650	13650	13650	13650	0
594	20231030	105900	6845230	13650	13650	13650	13650	0
595	20231030	105800	6845230	13650	13650	13650	13650	0
596	20231030	105700	6845230	13650	13650	13650	13650	0
597	20231030	105600	6845230	13650	13650	13650	13650	0
598	20231030	105500	6845230	13650	13650	13650	13650	0
599	20231030	105400	6845230	13650	13650	13650	13650	0
600	20231030	105300	6845230	13650	13650	13650	13650	0
601	20231030	105200	6845230	13650	13650	13650	13650	0
602	20231030	105100	6845230	13650	13650	13650	13650	0
603	20231030	105000	6845230	13650	13620	13650	13620	294
604	20231030	104900	2832580	13620	13620	13620	13620	0
605	20231030	104800	2832580	13620	13620	13620	13620	0
606	20231030	104700	2832580	13620	13620	13620	13620	1
607	20231030	104600	2818960	13620	13620	13620	13620	0
608	20231030	104500	2818960	13620	13620	13620	13620	0
609	20231030	104400	2818960	13620	13620	13620	13620	0
610	20231030	104300	2818960	13620	13620	13620	13620	21
611	20231030	104200	2532940	13620	13620	13620	13620	0
612	20231030	104100	2532940	13620	13620	13620	13620	0
613	20231030	104000	2532940	13620	13620	13620	13620	0
614	20231030	103900	2532940	13620	13620	13620	13620	0
615	20231030	103800	2532940	13620	13620	13620	13620	0
616	20231030	103700	2532940	13620	13620	13620	13620	0
617	20231030	103600	2532940	13620	13620	13620	13620	0
618	20231030	103500	2532940	13620	13620	13620	13620	0
619	20231030	103400	2532940	13620	13620	13620	13620	0
620	20231030	103300	2532940	13620	13620	13620	13620	0
621	20231030	103200	2532940	13620	13620	13620	13620	0
622	20231030	103100	2532940	13620	13620	13620	13620	0
623	20231030	103000	2532940	13620	13620	13620	13620	0
624	20231030	102900	2532940	13620	13620	13620	13620	0
625	20231030	102800	2532940	13620	13620	13620	13620	0
626	20231030	102700	2532940	13620	13620	13620	13620	0
627	20231030	102600	2532940	13620	13620	13620	13620	0
628	20231030	102500	2532940	13620	13620	13620	13620	0
629	20231030	102400	2532940	13620	13620	13620	13620	0
630	20231030	102300	2532940	13620	13620	13620	13620	0
631	20231030	102200	2532940	13620	13620	13620	13620	0
632	20231030	102100	2532940	13620	13620	13620	13620	0
633	20231030	102000	2532940	13620	13620	13620	13620	0
634	20231030	101900	2532940	13620	13620	13620	13620	0
635	20231030	101800	2532940	13620	13620	13620	13620	0
636	20231030	101700	2532940	13620	13620	13620	13620	0
637	20231030	101600	2532940	13620	13620	13620	13620	0
638	20231030	101500	2532940	13620	13620	13620	13620	0
639	20231030	101400	2532940	13620	13620	13620	13620	0
640	20231030	101300	2532940	13620	13620	13620	13620	0
641	20231030	101200	2532940	13620	13620	13620	13620	0
642	20231030	101100	2532940	13620	13620	13620	13620	0
643	20231030	101000	2532940	13620	13620	13620	13620	0
644	20231030	100900	2532940	13620	13620	13620	13620	0
645	20231030	100800	2532940	13620	13620	13620	13620	0
646	20231030	100700	2532940	13620	13620	13620	13620	1
647	20231030	100600	2519320	13550	13550	13550	13550	0
648	20231030	100500	2519320	13550	13550	13550	13550	0
649	20231030	100400	2519320	13550	13550	13550	13550	0
650	20231030	100300	2519320	13550	13550	13550	13550	0
651	20231030	100200	2519320	13550	13550	13550	13550	0
652	20231030	100100	2519320	13550	13550	13550	13550	0
653	20231030	100000	2519320	13550	13550	13550	13550	0
654	20231030	095900	2519320	13550	13550	13550	13550	0
655	20231030	095800	2519320	13550	13550	13550	13550	0
656	20231030	095700	2519320	13550	13550	13550	13550	0
657	20231030	095600	2519320	13550	13550	13550	13550	0
658	20231030	095500	2519320	13550	13550	13550	13550	0
659	20231030	095400	2519320	13550	13550	13550	13550	0
660	20231030	095300	2519320	13550	13550	13550	13550	0
661	20231030	095200	2519320	13550	13550	13550	13550	0
662	20231030	095100	2519320	13550	13550	13550	13550	0
663	20231030	095000	2519320	13550	13550	13550	13550	38
664	20231030	094900	2004420	13620	13620	13620	13620	0
665	20231030	094800	2004420	13620	13620	13620	13620	0
666	20231030	094700	2004420	13620	13620	13620	13620	0
667	20231030	094600	2004420	13620	13620	13620	13620	0
668	20231030	094500	2004420	13620	13620	13620	13620	0
669	20231030	094400	2004420	13620	13620	13620	13620	0
670	20231030	094300	2004420	13620	13620	13620	13620	0
671	20231030	094200	2004420	13620	13620	13620	13620	1
672	20231030	094100	1990800	13620	13620	13620	13620	0
673	20231030	094000	1990800	13620	13620	13620	13620	0
674	20231030	093900	1990800	13620	13620	13620	13620	0
675	20231030	093800	1990800	13620	13620	13620	13620	0
676	20231030	093700	1990800	13620	13620	13620	13620	0
677	20231030	093600	1990800	13620	13620	13620	13620	0
678	20231030	093500	1990800	13620	13620	13620	13620	0
679	20231030	093400	1990800	13620	13620	13620	13620	0
680	20231030	093300	1990800	13620	13620	13620	13620	0
681	20231030	093200	1990800	13620	13620	13620	13620	0
682	20231030	093100	1990800	13620	13620	13620	13620	0
683	20231030	093000	1990800	13620	13620	13620	13620	0
684	20231030	092900	1990800	13620	13620	13620	13620	0
685	20231030	092800	1990800	13620	13620	13620	13620	0
686	20231030	092700	1990800	13620	13620	13620	13620	0
687	20231030	092600	1990800	13620	13620	13620	13620	0
688	20231030	092500	1990800	13620	13620	13620	13620	0
689	20231030	092400	1990800	13620	13620	13620	13620	0
690	20231030	092300	1990800	13620	13620	13620	13620	0
691	20231030	092200	1990800	13620	13620	13620	13620	1
692	20231030	092100	1977180	13620	13620	13620	13620	0
693	20231030	092000	1977180	13620	13620	13620	13620	0
694	20231030	091900	1977180	13620	13620	13620	13620	1
695	20231030	091800	1963560	13640	13640	13640	13640	0
696	20231030	091700	1963560	13640	13640	13640	13640	1
697	20231030	091600	1949920	13550	13550	13550	13550	25
698	20231030	091500	1611170	13640	13640	13640	13640	0
699	20231030	091400	1611170	13640	13640	13640	13640	0
700	20231030	091300	1611170	13640	13640	13640	13640	0
701	20231030	091200	1611170	13640	13640	13640	13640	0
702	20231030	091100	1611170	13640	13640	13640	13640	0
703	20231030	091000	1611170	13640	13640	13640	13640	0
704	20231030	090900	1611170	13640	13640	13640	13640	0
705	20231030	090800	1611170	13640	13640	13640	13640	0
706	20231030	090700	1611170	13640	13640	13640	13640	2
707	20231030	090600	1583890	13650	13650	13650	13650	0
708	20231030	090500	1583890	13650	13650	13650	13650	0
709	20231030	090400	1583890	13650	13650	13650	13650	0
710	20231030	090300	1583890	13650	13640	13650	13640	100
711	20231030	090200	218990	13640	13640	13640	13640	1
712	20231030	090100	205350	13690	13690	13690	13690	0
713	20231030	090000	205350	13690	13690	13690	13690	15