KissMeData/009300/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185200	67697220	15870	15870	15870	15870	156
3	20231030	185100	67697220	15870	15870	15870	15870	0
4	20231030	185000	67697220	15870	15870	15870	15870	0
5	20231030	184900	67697220	15870	15870	15870	15870	0
6	20231030	184800	67697220	15870	15870	15870	15870	0
7	20231030	184700	67697220	15870	15870	15870	15870	0
8	20231030	184600	67697220	15870	15870	15870	15870	0
9	20231030	184500	67697220	15870	15870	15870	15870	0
10	20231030	184400	67697220	15870	15870	15870	15870	0
11	20231030	184300	67697220	15870	15870	15870	15870	0
12	20231030	184200	67697220	15870	15870	15870	15870	0
13	20231030	184100	67697220	15870	15870	15870	15870	0
14	20231030	184000	67697220	15870	15870	15870	15870	0
15	20231030	183900	67697220	15870	15870	15870	15870	0
16	20231030	183800	67697220	15870	15870	15870	15870	0
17	20231030	183700	67697220	15870	15870	15870	15870	0
18	20231030	183600	67697220	15870	15870	15870	15870	0
19	20231030	183500	67697220	15870	15870	15870	15870	0
20	20231030	183400	67697220	15870	15870	15870	15870	0
21	20231030	183300	67697220	15870	15870	15870	15870	0
22	20231030	183200	67697220	15870	15870	15870	15870	0
23	20231030	183100	67697220	15870	15870	15870	15870	0
24	20231030	183000	67697220	15870	15870	15870	15870	0
25	20231030	182900	67697220	15870	15870	15870	15870	0
26	20231030	182800	67697220	15870	15870	15870	15870	0
27	20231030	182700	67697220	15870	15870	15870	15870	0
28	20231030	182600	67697220	15870	15870	15870	15870	0
29	20231030	182500	67697220	15870	15870	15870	15870	0
30	20231030	182400	67697220	15870	15870	15870	15870	0
31	20231030	182300	67697220	15870	15870	15870	15870	0
32	20231030	182200	67697220	15870	15870	15870	15870	156
33	20231030	182100	67697220	15870	15870	15870	15870	0
34	20231030	182000	67697220	15870	15870	15870	15870	0
35	20231030	181900	67697220	15870	15870	15870	15870	0
36	20231030	181800	67697220	15870	15870	15870	15870	0
37	20231030	181700	67697220	15870	15870	15870	15870	0
38	20231030	181600	67697220	15870	15870	15870	15870	0
39	20231030	181500	67697220	15870	15870	15870	15870	0
40	20231030	181400	67697220	15870	15870	15870	15870	0
41	20231030	181300	67697220	15870	15870	15870	15870	0
42	20231030	181200	67697220	15870	15870	15870	15870	0
43	20231030	181100	67697220	15870	15870	15870	15870	0
44	20231030	181000	67697220	15870	15870	15870	15870	0
45	20231030	180900	67697220	15870	15870	15870	15870	0
46	20231030	180800	67697220	15870	15870	15870	15870	0
47	20231030	180700	67697220	15870	15870	15870	15870	0
48	20231030	180600	67697220	15870	15870	15870	15870	0
49	20231030	180500	67697220	15870	15870	15870	15870	0
50	20231030	180400	67697220	15870	15870	15870	15870	0
51	20231030	180300	67697220	15870	15870	15870	15870	0
52	20231030	180200	67697220	15870	15870	15870	15870	0
53	20231030	180100	67697220	15870	15870	15870	15870	0
54	20231030	180000	67697220	15870	15870	15870	15870	0
55	20231030	175900	67697220	15870	15870	15870	15870	0
56	20231030	175800	67697220	15870	15870	15870	15870	0
57	20231030	175700	67697220	15870	15870	15870	15870	0
58	20231030	175600	67697220	15870	15870	15870	15870	0
59	20231030	175500	67697220	15870	15870	15870	15870	0
60	20231030	175400	67697220	15870	15870	15870	15870	0
61	20231030	175300	67697220	15870	15870	15870	15870	0
62	20231030	175200	67697220	15870	15870	15870	15870	156
63	20231030	175100	67697220	15870	15870	15870	15870	0
64	20231030	175000	67697220	15870	15870	15870	15870	0
65	20231030	174900	67697220	15870	15870	15870	15870	0
66	20231030	174800	67697220	15870	15870	15870	15870	0
67	20231030	174700	67697220	15870	15870	15870	15870	0
68	20231030	174600	67697220	15870	15870	15870	15870	0
69	20231030	174500	67697220	15870	15870	15870	15870	0
70	20231030	174400	67697220	15870	15870	15870	15870	0
71	20231030	174300	67697220	15870	15870	15870	15870	0
72	20231030	174200	67697220	15870	15870	15870	15870	0
73	20231030	174100	67697220	15870	15870	15870	15870	0
74	20231030	174000	67697220	15870	15870	15870	15870	0
75	20231030	173900	67697220	15870	15870	15870	15870	0
76	20231030	173800	67697220	15870	15870	15870	15870	0
77	20231030	173700	67697220	15870	15870	15870	15870	0
78	20231030	173600	67697220	15870	15870	15870	15870	0
79	20231030	173500	67697220	15870	15870	15870	15870	0
80	20231030	173400	67697220	15870	15870	15870	15870	0
81	20231030	173300	67697220	15870	15870	15870	15870	0
82	20231030	173200	67697220	15870	15870	15870	15870	0
83	20231030	173100	67697220	15870	15870	15870	15870	0
84	20231030	173000	67697220	15870	15870	15870	15870	0
85	20231030	172900	67697220	15870	15870	15870	15870	0
86	20231030	172800	67697220	15870	15870	15870	15870	0
87	20231030	172700	67697220	15870	15870	15870	15870	0
88	20231030	172600	67697220	15870	15870	15870	15870	0
89	20231030	172500	67697220	15870	15870	15870	15870	0
90	20231030	172400	67697220	15870	15870	15870	15870	0
91	20231030	172300	67697220	15870	15870	15870	15870	0
92	20231030	172200	67697220	15870	15870	15870	15870	156
93	20231030	172100	67697220	15870	15870	15870	15870	0
94	20231030	172000	67697220	15870	15870	15870	15870	0
95	20231030	171900	67697220	15870	15870	15870	15870	0
96	20231030	171800	67697220	15870	15870	15870	15870	0
97	20231030	171700	67697220	15870	15870	15870	15870	0
98	20231030	171600	67697220	15870	15870	15870	15870	0
99	20231030	171500	67697220	15870	15870	15870	15870	0
100	20231030	171400	67697220	15870	15870	15870	15870	0
101	20231030	171300	67697220	15870	15870	15870	15870	0
102	20231030	171200	67697220	15870	15870	15870	15870	0
103	20231030	171100	67697220	15870	15870	15870	15870	0
104	20231030	171000	67697220	15870	15870	15870	15870	0
105	20231030	170900	67697220	15870	15870	15870	15870	0
106	20231030	170800	67697220	15870	15870	15870	15870	0
107	20231030	170700	67697220	15870	15870	15870	15870	0
108	20231030	170600	67697220	15870	15870	15870	15870	0
109	20231030	170500	67697220	15870	15870	15870	15870	0
110	20231030	170400	67697220	15870	15870	15870	15870	0
111	20231030	170300	67697220	15870	15870	15870	15870	0
112	20231030	170200	67697220	15870	15870	15870	15870	0
113	20231030	170100	67697220	15870	15870	15870	15870	0
114	20231030	170000	67697220	15870	15870	15870	15870	0
115	20231030	165900	67697220	15870	15870	15870	15870	0
116	20231030	165800	67697220	15870	15870	15870	15870	0
117	20231030	165700	67697220	15870	15870	15870	15870	0
118	20231030	165600	67697220	15870	15870	15870	15870	0
119	20231030	165500	67697220	15870	15870	15870	15870	0
120	20231030	165400	67697220	15870	15870	15870	15870	0
121	20231030	165300	67697220	15870	15870	15870	15870	0
122	20231030	165200	67697220	15870	15870	15870	15870	156
123	20231030	165100	67697220	15870	15870	15870	15870	0
124	20231030	165000	67697220	15870	15870	15870	15870	0
125	20231030	164900	67697220	15870	15870	15870	15870	0
126	20231030	164800	67697220	15870	15870	15870	15870	0
127	20231030	164700	67697220	15870	15870	15870	15870	0
128	20231030	164600	67697220	15870	15870	15870	15870	0
129	20231030	164500	67697220	15870	15870	15870	15870	0
130	20231030	164400	67697220	15870	15870	15870	15870	0
131	20231030	164300	67697220	15870	15870	15870	15870	0
132	20231030	164200	67697220	15870	15870	15870	15870	0
133	20231030	164100	67697220	15870	15870	15870	15870	0
134	20231030	164000	67697220	15870	15870	15870	15870	0
135	20231030	163900	67697220	15870	15870	15870	15870	0
136	20231030	163800	67697220	15870	15870	15870	15870	0
137	20231030	163700	67697220	15870	15870	15870	15870	0
138	20231030	163600	67697220	15870	15870	15870	15870	0
139	20231030	163500	67697220	15870	15870	15870	15870	0
140	20231030	163400	67697220	15870	15870	15870	15870	0
141	20231030	163300	67697220	15870	15870	15870	15870	0
142	20231030	163200	67697220	15870	15870	15870	15870	0
143	20231030	163100	67697220	15870	15870	15870	15870	0
144	20231030	163000	67697220	15870	15870	15870	15870	0
145	20231030	162900	67697220	15870	15870	15870	15870	0
146	20231030	162800	67697220	15870	15870	15870	15870	0
147	20231030	162700	67697220	15870	15870	15870	15870	0
148	20231030	162600	67697220	15870	15870	15870	15870	0
149	20231030	162500	67697220	15870	15870	15870	15870	0
150	20231030	162400	67697220	15870	15870	15870	15870	0
151	20231030	162300	67697220	15870	15870	15870	15870	0
152	20231030	162200	67697220	15870	15870	15870	15870	156
153	20231030	162100	67697220	15870	15870	15870	15870	0
154	20231030	162000	67697220	15870	15870	15870	15870	0
155	20231030	161900	67697220	15870	15870	15870	15870	0
156	20231030	161800	67697220	15870	15870	15870	15870	0
157	20231030	161700	67697220	15870	15870	15870	15870	0
158	20231030	161600	67697220	15870	15870	15870	15870	0
159	20231030	161500	67697220	15870	15870	15870	15870	0
160	20231030	161400	67697220	15870	15870	15870	15870	0
161	20231030	161300	67697220	15870	15870	15870	15870	0
162	20231030	161200	67697220	15870	15870	15870	15870	0
163	20231030	161100	67697220	15870	15870	15870	15870	0
164	20231030	161000	67697220	15870	15870	15870	15870	0
165	20231030	160900	67697220	15870	15870	15870	15870	0
166	20231030	160800	67697220	15870	15870	15870	15870	0
167	20231030	160700	67697220	15870	15870	15870	15870	0
168	20231030	160600	67697220	15870	15870	15870	15870	0
169	20231030	160500	67697220	15870	15870	15870	15870	0
170	20231030	160400	67697220	15870	15870	15870	15870	0
171	20231030	160300	67697220	15870	15870	15870	15870	0
172	20231030	160200	67697220	15870	15870	15870	15870	0
173	20231030	160100	67697220	15870	15870	15870	15870	0
174	20231030	160000	67697220	15870	15870	15870	15870	0
175	20231030	155900	67697220	15870	15870	15870	15870	0
176	20231030	155800	67697220	15870	15870	15870	15870	0
177	20231030	155700	67697220	15870	15870	15870	15870	0
178	20231030	155600	67697220	15870	15870	15870	15870	0
179	20231030	155500	67697220	15870	15870	15870	15870	0
180	20231030	155400	67697220	15870	15870	15870	15870	0
181	20231030	155300	67697220	15870	15870	15870	15870	0
182	20231030	155200	67697220	15870	15870	15870	15870	156
183	20231030	155100	67697220	15870	15870	15870	15870	0
184	20231030	155000	67697220	15870	15870	15870	15870	0
185	20231030	154900	67697220	15870	15870	15870	15870	0
186	20231030	154800	67697220	15870	15870	15870	15870	0
187	20231030	154700	67697220	15870	15870	15870	15870	0
188	20231030	154600	67697220	15870	15870	15870	15870	0
189	20231030	154500	67697220	15870	15870	15870	15870	0
190	20231030	154400	67697220	15870	15870	15870	15870	0
191	20231030	154300	67697220	15870	15870	15870	15870	0
192	20231030	154200	67697220	15870	15870	15870	15870	0
193	20231030	154100	67697220	15870	15870	15870	15870	0
194	20231030	154000	67697220	15870	15870	15870	15870	0
195	20231030	153900	67697220	15870	15870	15870	15870	0
196	20231030	153800	67697220	15870	15870	15870	15870	0
197	20231030	153700	67697220	15870	15870	15870	15870	0
198	20231030	153600	67697220	15870	15870	15870	15870	0
199	20231030	153500	67697220	15870	15870	15870	15870	0
200	20231030	153400	67697220	15870	15870	15870	15870	0
201	20231030	153300	67697220	15870	15870	15870	15870	0
202	20231030	153200	67697220	15870	15870	15870	15870	0
203	20231030	153100	67697220	15870	15870	15870	15870	0
204	20231030	153000	67697220	15870	15870	15870	15870	156
205	20231030	152900	65221500	15950	15950	15950	15950	0
206	20231030	152800	65221500	15950	15950	15950	15950	0
207	20231030	152700	65221500	15950	15950	15950	15950	0
208	20231030	152600	65221500	15950	15950	15950	15950	0
209	20231030	152500	65221500	15950	15950	15950	15950	0
210	20231030	152400	65221500	15950	15950	15950	15950	0
211	20231030	152300	65221500	15950	15950	15950	15950	0
212	20231030	152200	65221500	15950	15950	15950	15950	0
213	20231030	152100	65221500	15950	15950	15950	15950	0
214	20231030	152000	65221500	15950	15950	15950	15950	0
215	20231030	151900	65221500	15950	15950	15950	15950	3
216	20231030	151800	65173650	15950	15900	15950	15900	86
217	20231030	151700	63804750	15900	15900	15900	15900	0
218	20231030	151600	63804750	15900	15900	15900	15900	6
219	20231030	151500	63709350	15900	15900	15900	15900	2
220	20231030	151400	63677550	15900	15900	15900	15900	0
221	20231030	151300	63677550	15900	15900	15900	15900	112
222	20231030	151200	61896750	15900	15900	15900	15900	4
223	20231030	151100	61833150	15860	15860	15860	15860	0
224	20231030	151000	61833150	15860	15860	15860	15860	15
225	20231030	150900	61595250	15860	15860	15860	15860	0
226	20231030	150800	61595250	15860	15860	15860	15860	0
227	20231030	150700	61595250	15860	15860	15860	15860	0
228	20231030	150600	61595250	15860	15860	15860	15860	0
229	20231030	150500	61595250	15860	15900	15900	15860	19
230	20231030	150400	61293190	15860	15860	15860	15860	0
231	20231030	150300	61293190	15860	15860	15860	15860	0
232	20231030	150200	61293190	15860	15860	15860	15860	0
233	20231030	150100	61293190	15860	15860	15860	15860	0
234	20231030	150000	61293190	15860	15900	15900	15860	24
235	20231030	145900	60911630	15900	15900	15900	15900	0
236	20231030	145800	60911630	15900	15900	15900	15900	0
237	20231030	145700	60911630	15900	15900	15900	15900	0
238	20231030	145600	60911630	15900	15900	15900	15900	0
239	20231030	145500	60911630	15900	15900	15900	15900	0
240	20231030	145400	60911630	15900	15900	15900	15900	0
241	20231030	145300	60911630	15900	15900	15900	15900	0
242	20231030	145200	60911630	15900	15900	15900	15900	0
243	20231030	145100	60911630	15900	15900	15900	15900	0
244	20231030	145000	60911630	15900	15900	15900	15900	0
245	20231030	144900	60911630	15900	15900	15900	15900	0
246	20231030	144800	60911630	15900	15900	15900	15900	0
247	20231030	144700	60911630	15900	15900	15900	15900	0
248	20231030	144600	60911630	15900	15900	15900	15900	0
249	20231030	144500	60911630	15900	15900	15900	15900	0
250	20231030	144400	60911630	15900	15900	15900	15900	0
251	20231030	144300	60911630	15900	15900	15900	15900	0
252	20231030	144200	60911630	15900	15900	15900	15900	0
253	20231030	144100	60911630	15900	15900	15900	15900	0
254	20231030	144000	60911630	15900	15900	15900	15900	0
255	20231030	143900	60911630	15900	15900	15900	15900	0
256	20231030	143800	60911630	15900	15900	15900	15900	0
257	20231030	143700	60911630	15900	15900	15900	15900	0
258	20231030	143600	60911630	15900	15900	15900	15900	0
259	20231030	143500	60911630	15900	15900	15900	15900	0
260	20231030	143400	60911630	15900	15900	15900	15900	0
261	20231030	143300	60911630	15900	15900	15900	15900	0
262	20231030	143200	60911630	15900	15900	15900	15900	0
263	20231030	143100	60911630	15900	15900	15900	15900	0
264	20231030	143000	60911630	15900	15900	15900	15900	0
265	20231030	142900	60911630	15900	15900	15900	15900	0
266	20231030	142800	60911630	15900	15860	15900	15860	11
267	20231030	142700	60737120	15860	15860	15860	15860	0
268	20231030	142600	60737120	15860	15860	15860	15860	0
269	20231030	142500	60737120	15860	15860	15860	15860	0
270	20231030	142400	60737120	15860	15860	15860	15860	2
271	20231030	142300	60705400	15850	15860	15860	15850	86
272	20231030	142200	59341920	15880	15890	15890	15880	35
273	20231030	142100	58785900	15910	15910	15910	15910	0
274	20231030	142000	58785900	15910	15910	15910	15910	1
275	20231030	141900	58769990	15900	15900	15900	15900	0
276	20231030	141800	58769990	15900	15900	15900	15900	0
277	20231030	141700	58769990	15900	15900	15900	15900	68
278	20231030	141600	57688790	15900	15900	15900	15900	0
279	20231030	141500	57688790	15900	15900	15900	15900	2
280	20231030	141400	57656990	15900	15900	15900	15900	1
281	20231030	141300	57641090	15880	15880	15880	15880	0
282	20231030	141200	57641090	15880	15900	15900	15880	14
283	20231030	141100	57418510	15900	15900	15900	15900	0
284	20231030	141000	57418510	15900	15900	15900	15900	6
285	20231030	140900	57323110	15900	15900	15900	15900	0
286	20231030	140800	57323110	15900	15900	15900	15900	0
287	20231030	140700	57323110	15900	15900	15900	15900	0
288	20231030	140600	57323110	15900	15900	15900	15900	0
289	20231030	140500	57323110	15900	15900	15900	15900	0
290	20231030	140400	57323110	15900	15900	15900	15900	7
291	20231030	140300	57211810	15900	15900	15900	15900	1
292	20231030	140200	57195910	15900	15900	15900	15900	13
293	20231030	140100	56989210	15900	15900	15900	15900	0
294	20231030	140000	56989210	15900	15900	15900	15900	20
295	20231030	135900	56671210	15890	15890	15890	15890	0
296	20231030	135800	56671210	15890	15890	15890	15890	0
297	20231030	135700	56671210	15890	15890	15890	15890	0
298	20231030	135600	56671210	15890	15890	15890	15890	2
299	20231030	135500	56639430	15880	15880	15880	15880	2
300	20231030	135400	56607670	15900	15900	15900	15900	0
301	20231030	135300	56607670	15900	15900	15900	15900	13
302	20231030	135200	56400970	15880	15880	15880	15880	1
303	20231030	135100	56385090	15890	15890	15890	15890	0
304	20231030	135000	56385090	15890	15890	15890	15890	0
305	20231030	134900	56385090	15890	15890	15890	15890	0
306	20231030	134800	56385090	15890	15890	15890	15890	0
307	20231030	134700	56385090	15890	15890	15890	15890	0
308	20231030	134600	56385090	15890	15890	15890	15890	0
309	20231030	134500	56385090	15890	15890	15890	15890	0
310	20231030	134400	56385090	15890	15890	15890	15890	13
311	20231030	134300	56178520	15880	15870	15880	15870	11
312	20231030	134200	56003940	15870	15870	15870	15870	387
313	20231030	134100	49862250	15870	15870	15870	15870	0
314	20231030	134000	49862250	15870	15870	15870	15870	5
315	20231030	133900	49782900	15870	15870	15870	15870	20
316	20231030	133800	49465500	15860	15860	15860	15860	0
317	20231030	133700	49465500	15860	15860	15860	15860	0
318	20231030	133600	49465500	15860	15850	15860	15850	9
319	20231030	133500	49322810	15860	15860	15860	15860	1
320	20231030	133400	49306950	15850	15850	15850	15850	0
321	20231030	133300	49306950	15850	15850	15850	15850	0
322	20231030	133200	49306950	15850	15850	15850	15850	0
323	20231030	133100	49306950	15850	15850	15850	15850	0
324	20231030	133000	49306950	15850	15850	15850	15850	0
325	20231030	132900	49306950	15850	15850	15850	15850	0
326	20231030	132800	49306950	15850	15870	15870	15850	66
327	20231030	132700	48259850	15900	15880	15900	15870	41
328	20231030	132600	47608410	15900	15900	15900	15900	0
329	20231030	132500	47608410	15900	15900	15900	15900	13
330	20231030	132400	47401710	15900	15900	15900	15900	0
331	20231030	132300	47401710	15900	15900	15900	15900	0
332	20231030	132200	47401710	15900	15900	15900	15900	0
333	20231030	132100	47401710	15900	15900	15900	15900	0
334	20231030	132000	47401710	15900	15900	15900	15900	0
335	20231030	131900	47401710	15900	15900	15900	15900	19
336	20231030	131800	47099610	15890	15890	15890	15890	0
337	20231030	131700	47099610	15890	15970	15970	15890	1178
338	20231030	131600	28365440	15980	15970	15980	15970	60
339	20231030	131500	27406900	15970	15970	15970	15970	0
340	20231030	131400	27406900	15970	15970	15970	15970	0
341	20231030	131300	27406900	15970	15970	15970	15970	0
342	20231030	131200	27406900	15970	15970	15970	15970	0
343	20231030	131100	27406900	15970	15970	15970	15970	0
344	20231030	131000	27406900	15970	15960	15970	15960	7
345	20231030	130900	27295120	15960	15960	15960	15960	0
346	20231030	130800	27295120	15960	15960	15960	15960	0
347	20231030	130700	27295120	15960	15960	15960	15960	0
348	20231030	130600	27295120	15960	15960	15960	15960	0
349	20231030	130500	27295120	15960	15960	15960	15960	0
350	20231030	130400	27295120	15960	15960	15960	15960	0
351	20231030	130300	27295120	15960	15960	15960	15960	1
352	20231030	130200	27279160	15990	15990	15990	15990	0
353	20231030	130100	27279160	15990	15990	15990	15990	0
354	20231030	130000	27279160	15990	15990	15990	15990	0
355	20231030	125900	27279160	15990	15990	15990	15990	0
356	20231030	125800	27279160	15990	15960	15990	15930	298
357	20231030	125700	22526480	15970	16000	16000	15970	207
358	20231030	125600	19214570	16020	16020	16020	16020	0
359	20231030	125500	19214570	16020	16020	16020	16020	0
360	20231030	125400	19214570	16020	16020	16020	16020	0
361	20231030	125300	19214570	16020	16020	16020	16020	0
362	20231030	125200	19214570	16020	16020	16020	16020	0
363	20231030	125100	19214570	16020	16020	16020	16020	0
364	20231030	125000	19214570	16020	16000	16020	16000	36
365	20231030	124900	18638330	16000	16000	16000	16000	0
366	20231030	124800	18638330	16000	16000	16000	16000	0
367	20231030	124700	18638330	16000	16000	16000	16000	0
368	20231030	124600	18638330	16000	16000	16000	16000	24
369	20231030	124500	18254330	16010	16010	16010	16010	0
370	20231030	124400	18254330	16010	16010	16010	16010	0
371	20231030	124300	18254330	16010	16010	16010	16010	0
372	20231030	124200	18254330	16010	16020	16020	16010	143
373	20231030	124100	15964470	16040	16040	16040	16040	0
374	20231030	124000	15964470	16040	16040	16040	16040	0
375	20231030	123900	15964470	16040	16040	16040	16040	0
376	20231030	123800	15964470	16040	16040	16040	16040	0
377	20231030	123700	15964470	16040	16040	16040	16040	0
378	20231030	123600	15964470	16040	16040	16040	16040	0
379	20231030	123500	15964470	16040	16040	16040	16040	0
380	20231030	123400	15964470	16040	16040	16040	16040	7
381	20231030	123300	15852190	16040	16040	16040	16040	0
382	20231030	123200	15852190	16040	16040	16040	16040	0
383	20231030	123100	15852190	16040	16040	16040	16040	0
384	20231030	123000	15852190	16040	16040	16040	16040	0
385	20231030	122900	15852190	16040	16040	16040	16040	0
386	20231030	122800	15852190	16040	16040	16040	16040	0
387	20231030	122700	15852190	16040	16040	16040	16040	0
388	20231030	122600	15852190	16040	16040	16040	16040	0
389	20231030	122500	15852190	16040	16040	16040	16040	0
390	20231030	122400	15852190	16040	16040	16040	16040	0
391	20231030	122300	15852190	16040	16040	16040	16040	0
392	20231030	122200	15852190	16040	16040	16040	16030	53
393	20231030	122100	15002080	16020	16020	16020	16020	0
394	20231030	122000	15002080	16020	16020	16020	16020	0
395	20231030	121900	15002080	16020	16020	16020	16020	0
396	20231030	121800	15002080	16020	16020	16020	16020	0
397	20231030	121700	15002080	16020	16020	16020	16020	0
398	20231030	121600	15002080	16020	16020	16020	16020	0
399	20231030	121500	15002080	16020	16020	16020	16020	0
400	20231030	121400	15002080	16020	16020	16020	16020	30
401	20231030	121300	14521480	16040	16040	16040	16040	0
402	20231030	121200	14521480	16040	16040	16040	16040	0
403	20231030	121100	14521480	16040	16040	16040	16040	7
404	20231030	121000	14409200	16030	16030	16030	16030	7
405	20231030	120900	14296990	16030	16030	16030	16030	0
406	20231030	120800	14296990	16030	16030	16030	16030	0
407	20231030	120700	14296990	16030	16030	16030	16030	0
408	20231030	120600	14296990	16030	16030	16030	16030	0
409	20231030	120500	14296990	16030	16030	16030	16030	0
410	20231030	120400	14296990	16030	16030	16030	16030	0
411	20231030	120300	14296990	16030	16030	16030	16030	0
412	20231030	120200	14296990	16030	16030	16030	16030	0
413	20231030	120100	14296990	16030	16030	16030	16030	1
414	20231030	120000	14280960	16030	16030	16030	16030	1
415	20231030	115900	14264930	16030	16030	16030	16030	0
416	20231030	115800	14264930	16030	16030	16030	16030	0
417	20231030	115700	14264930	16030	16030	16030	16030	0
418	20231030	115600	14264930	16030	16030	16030	16030	0
419	20231030	115500	14264930	16030	16030	16030	16030	0
420	20231030	115400	14264930	16030	16030	16030	16030	0
421	20231030	115300	14264930	16030	16030	16030	16030	0
422	20231030	115200	14264930	16030	16030	16030	16030	1
423	20231030	115100	14248900	16020	16020	16020	16020	32
424	20231030	115000	13736260	16030	16030	16030	16030	0
425	20231030	114900	13736260	16030	16030	16030	16030	0
426	20231030	114800	13736260	16030	16030	16030	16030	0
427	20231030	114700	13736260	16030	16030	16030	16030	0
428	20231030	114600	13736260	16030	16020	16030	16020	34
429	20231030	114500	13191390	16020	16020	16020	16020	0
430	20231030	114400	13191390	16020	16020	16020	16020	1
431	20231030	114300	13175370	16000	16000	16000	16000	0
432	20231030	114200	13175370	16000	16000	16000	16000	0
433	20231030	114100	13175370	16000	16000	16000	16000	0
434	20231030	114000	13175370	16000	16000	16000	16000	0
435	20231030	113900	13175370	16000	16000	16000	16000	0
436	20231030	113800	13175370	16000	16000	16000	16000	0
437	20231030	113700	13175370	16000	16000	16000	16000	0
438	20231030	113600	13175370	16000	16000	16000	16000	0
439	20231030	113500	13175370	16000	16000	16000	16000	0
440	20231030	113400	13175370	16000	16000	16000	16000	0
441	20231030	113300	13175370	16000	16000	16000	16000	0
442	20231030	113200	13175370	16000	16000	16000	16000	0
443	20231030	113100	13175370	16000	16000	16000	16000	0
444	20231030	113000	13175370	16000	16000	16000	16000	11
445	20231030	112900	12999370	16000	16000	16000	16000	0
446	20231030	112800	12999370	16000	16000	16000	16000	0
447	20231030	112700	12999370	16000	16000	16000	16000	0
448	20231030	112600	12999370	16000	16000	16000	16000	0
449	20231030	112500	12999370	16000	16000	16000	16000	0
450	20231030	112400	12999370	16000	16000	16000	16000	0
451	20231030	112300	12999370	16000	16000	16000	16000	0
452	20231030	112200	12999370	16000	16000	16000	16000	0
453	20231030	112100	12999370	16000	16000	16000	16000	0
454	20231030	112000	12999370	16000	16000	16000	16000	0
455	20231030	111900	12999370	16000	16000	16000	16000	1
456	20231030	111800	12983370	16000	16000	16000	16000	8
457	20231030	111700	12855370	16000	16000	16000	16000	0
458	20231030	111600	12855370	16000	16000	16000	16000	0
459	20231030	111500	12855370	16000	16000	16000	16000	0
460	20231030	111400	12855370	16000	16000	16000	16000	0
461	20231030	111300	12855370	16000	16000	16000	16000	0
462	20231030	111200	12855370	16000	16000	16000	16000	0
463	20231030	111100	12855370	16000	16000	16000	16000	2
464	20231030	111000	12823370	16000	16000	16000	16000	7
465	20231030	110900	12711370	16000	16000	16000	16000	0
466	20231030	110800	12711370	16000	16000	16000	16000	12
467	20231030	110700	12519370	15980	15980	15980	15980	0
468	20231030	110600	12519370	15980	15980	15980	15980	0
469	20231030	110500	12519370	15980	15960	15980	15960	216
470	20231030	110400	9070830	15960	15960	15960	15960	0
471	20231030	110300	9070830	15960	15960	15960	15960	0
472	20231030	110200	9070830	15960	15960	15960	15960	0
473	20231030	110100	9070830	15960	15960	15960	15960	1
474	20231030	110000	9054870	15940	15940	15940	15940	0
475	20231030	105900	9054870	15940	15940	15940	15940	0
476	20231030	105800	9054870	15940	15940	15940	15940	0
477	20231030	105700	9054870	15940	15940	15940	15940	0
478	20231030	105600	9054870	15940	15940	15940	15940	0
479	20231030	105500	9054870	15940	15940	15940	15940	0
480	20231030	105400	9054870	15940	15960	15960	15940	68
481	20231030	105300	7969670	15960	15960	15960	15960	0
482	20231030	105200	7969670	15960	15960	15960	15960	0
483	20231030	105100	7969670	15960	15960	15960	15960	0
484	20231030	105000	7969670	15960	15960	15960	15960	0
485	20231030	104900	7969670	15960	15960	15960	15960	0
486	20231030	104800	7969670	15960	15960	15960	15960	0
487	20231030	104700	7969670	15960	15960	15960	15960	3
488	20231030	104600	7921790	15960	15960	15960	15960	0
489	20231030	104500	7921790	15960	15960	15960	15960	0
490	20231030	104400	7921790	15960	15960	15960	15960	0
491	20231030	104300	7921790	15960	15960	15960	15940	15
492	20231030	104200	7682410	15960	15960	15960	15960	0
493	20231030	104100	7682410	15960	15960	15960	15960	0
494	20231030	104000	7682410	15960	15960	15960	15960	0
495	20231030	103900	7682410	15960	15960	15960	15960	63
496	20231030	103800	6676930	15960	15960	15960	15960	0
497	20231030	103700	6676930	15960	15960	15960	15960	0
498	20231030	103600	6676930	15960	15960	15960	15960	0
499	20231030	103500	6676930	15960	15960	15960	15960	0
500	20231030	103400	6676930	15960	15960	15960	15960	0
501	20231030	103300	6676930	15960	15960	15960	15960	0
502	20231030	103200	6676930	15960	15960	15960	15960	0
503	20231030	103100	6676930	15960	15960	15960	15960	20
504	20231030	103000	6357730	15960	15960	15960	15960	0
505	20231030	102900	6357730	15960	15960	15960	15960	0
506	20231030	102800	6357730	15960	15960	15960	15960	0
507	20231030	102700	6357730	15960	15960	15960	15960	0
508	20231030	102600	6357730	15960	15960	15960	15960	0
509	20231030	102500	6357730	15960	15960	15960	15960	0
510	20231030	102400	6357730	15960	15960	15960	15960	0
511	20231030	102300	6357730	15960	15960	15960	15960	0
512	20231030	102200	6357730	15960	15960	15960	15960	10
513	20231030	102100	6198130	15960	15960	15960	15960	20
514	20231030	102000	5878930	15960	15960	15960	15960	2
515	20231030	101900	5847010	15960	15960	15960	15960	0
516	20231030	101800	5847010	15960	15960	15960	15960	0
517	20231030	101700	5847010	15960	15960	15960	15960	0
518	20231030	101600	5847010	15960	15960	15960	15960	0
519	20231030	101500	5847010	15960	15960	15960	15960	0
520	20231030	101400	5847010	15960	15960	15960	15960	0
521	20231030	101300	5847010	15960	15960	15960	15960	0
522	20231030	101200	5847010	15960	15960	15960	15960	0
523	20231030	101100	5847010	15960	15960	15960	15960	0
524	20231030	101000	5847010	15960	15920	15960	15910	139
525	20231030	100900	3635120	15920	15920	15920	15920	0
526	20231030	100800	3635120	15920	15920	15920	15920	0
527	20231030	100700	3635120	15920	15920	15920	15920	0
528	20231030	100600	3635120	15920	15920	15920	15920	0
529	20231030	100500	3635120	15920	15960	15960	15920	28
530	20231030	100400	3188660	15980	15980	15980	15980	1
531	20231030	100300	3172680	15980	15980	15980	15980	18
532	20231030	100200	2885040	15980	15980	15980	15980	0
533	20231030	100100	2885040	15980	15980	15980	15980	10
534	20231030	100000	2725240	15980	15980	15980	15980	1
535	20231030	095900	2709260	15980	15980	15980	15980	0
536	20231030	095800	2709260	15980	15980	15980	15980	0
537	20231030	095700	2709260	15980	15980	15980	15980	0
538	20231030	095600	2709260	15980	15980	15980	15980	20
539	20231030	095500	2389660	15980	15980	15980	15980	0
540	20231030	095400	2389660	15980	15980	15980	15980	0
541	20231030	095300	2389660	15980	15980	15980	15980	0
542	20231030	095200	2389660	15980	15980	15980	15980	0
543	20231030	095100	2389660	15980	15980	15980	15980	0
544	20231030	095000	2389660	15980	15980	15980	15980	0
545	20231030	094900	2389660	15980	15980	15980	15980	1
546	20231030	094800	2373680	15980	15980	15980	15980	0
547	20231030	094700	2373680	15980	16110	16110	15980	13
548	20231030	094600	2165540	16110	16110	16110	16110	0
549	20231030	094500	2165540	16110	16110	16110	16110	0
550	20231030	094400	2165540	16110	16110	16110	16110	0
551	20231030	094300	2165540	16110	16110	16110	16110	1
552	20231030	094200	2149430	16110	16110	16110	16110	0
553	20231030	094100	2149430	16110	16110	16110	16110	0
554	20231030	094000	2149430	16110	16110	16110	16110	0
555	20231030	093900	2149430	16110	16110	16110	16110	0
556	20231030	093800	2149430	16110	16110	16110	16110	0
557	20231030	093700	2149430	16110	16110	16110	16110	1
558	20231030	093600	2133320	16200	16200	16200	16200	0
559	20231030	093500	2133320	16200	16200	16200	16200	0
560	20231030	093400	2133320	16200	16200	16200	16200	0
561	20231030	093300	2133320	16200	16200	16200	16200	0
562	20231030	093200	2133320	16200	16200	16200	16200	0
563	20231030	093100	2133320	16200	16200	16200	16200	0
564	20231030	093000	2133320	16200	16200	16200	16200	0
565	20231030	092900	2133320	16200	16200	16200	16200	0
566	20231030	092800	2133320	16200	16200	16200	16200	0
567	20231030	092700	2133320	16200	16200	16200	16200	0
568	20231030	092600	2133320	16200	16200	16200	16200	0
569	20231030	092500	2133320	16200	16200	16200	16200	0
570	20231030	092400	2133320	16200	16200	16200	16200	0
571	20231030	092300	2133320	16200	16200	16200	16200	0
572	20231030	092200	2133320	16200	16100	16200	16100	10
573	20231030	092100	1972150	15940	15940	15940	15910	49
574	20231030	092000	1191150	15940	15940	15940	15940	0
575	20231030	091900	1191150	15940	15940	15940	15940	1
576	20231030	091800	1175210	15820	15820	15820	15820	0
577	20231030	091700	1175210	15820	15820	15820	15820	0
578	20231030	091600	1175210	15820	15820	15820	15820	0
579	20231030	091500	1175210	15820	15820	15820	15820	0
580	20231030	091400	1175210	15820	15820	15820	15820	0
581	20231030	091300	1175210	15820	15820	15820	15820	0
582	20231030	091200	1175210	15820	15820	15820	15820	0
583	20231030	091100	1175210	15820	15820	15820	15820	0
584	20231030	091000	1175210	15820	15820	15820	15820	0
585	20231030	090900	1175210	15820	15820	15820	15820	0
586	20231030	090800	1175210	15820	15820	15820	15820	0
587	20231030	090700	1175210	15820	15820	15820	15820	0
588	20231030	090600	1175210	15820	15820	15820	15820	0
589	20231030	090500	1175210	15820	16240	16240	15820	54
590	20231030	090400	306860	16240	16240	16240	16240	0
591	20231030	090300	306860	16240	16240	16240	16240	2
592	20231030	090200	274380	16140	16140	16140	16140	0
593	20231030	090100	274380	16140	16140	16140	16140	0
594	20231030	090000	274380	16140	16140	16140	16140	17