KissMeData/107640/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200900	7356490	18890	18500	18890	18500	2
3	20231030	200800	7356490	18890	18890	18890	18890	0
4	20231030	200700	7356490	18890	18890	18890	18890	0
5	20231030	200600	7356490	18890	18890	18890	18890	0
6	20231030	200500	7356490	18890	18890	18890	18890	0
7	20231030	200400	7356490	18890	18890	18890	18890	0
8	20231030	200300	7356490	18890	18890	18890	18890	0
9	20231030	200200	7356490	18890	18890	18890	18890	0
10	20231030	200100	7356490	18890	18890	18890	18890	0
11	20231030	200000	7356490	18890	18890	18890	18890	0
12	20231030	195900	7356490	18890	18890	18890	18890	0
13	20231030	195800	7356490	18890	18890	18890	18890	0
14	20231030	195700	7356490	18890	18890	18890	18890	0
15	20231030	195600	7356490	18890	18890	18890	18890	0
16	20231030	195500	7356490	18890	18890	18890	18890	0
17	20231030	195400	7356490	18890	18890	18890	18890	0
18	20231030	195300	7356490	18890	18890	18890	18890	0
19	20231030	195200	7356490	18890	18890	18890	18890	0
20	20231030	195100	7356490	18890	18890	18890	18890	0
21	20231030	195000	7356490	18890	18890	18890	18890	0
22	20231030	194900	7356490	18890	18890	18890	18890	0
23	20231030	194800	7356490	18890	18890	18890	18890	0
24	20231030	194700	7356490	18890	18890	18890	18890	0
25	20231030	194600	7356490	18890	18890	18890	18890	0
26	20231030	194500	7356490	18890	18890	18890	18890	0
27	20231030	194400	7356490	18890	18890	18890	18890	0
28	20231030	194300	7356490	18890	18890	18890	18890	0
29	20231030	194200	7356490	18890	18890	18890	18890	0
30	20231030	194100	7356490	18890	18890	18890	18890	0
31	20231030	194000	7356490	18890	18890	18890	18890	0
32	20231030	193900	7356490	18890	18500	18890	18500	2
33	20231030	193800	7356490	18890	18890	18890	18890	0
34	20231030	193700	7356490	18890	18890	18890	18890	0
35	20231030	193600	7356490	18890	18890	18890	18890	0
36	20231030	193500	7356490	18890	18890	18890	18890	0
37	20231030	193400	7356490	18890	18890	18890	18890	0
38	20231030	193300	7356490	18890	18890	18890	18890	0
39	20231030	193200	7356490	18890	18890	18890	18890	0
40	20231030	193100	7356490	18890	18890	18890	18890	0
41	20231030	193000	7356490	18890	18890	18890	18890	0
42	20231030	192900	7356490	18890	18890	18890	18890	0
43	20231030	192800	7356490	18890	18890	18890	18890	0
44	20231030	192700	7356490	18890	18890	18890	18890	0
45	20231030	192600	7356490	18890	18890	18890	18890	0
46	20231030	192500	7356490	18890	18890	18890	18890	0
47	20231030	192400	7356490	18890	18890	18890	18890	0
48	20231030	192300	7356490	18890	18890	18890	18890	0
49	20231030	192200	7356490	18890	18890	18890	18890	0
50	20231030	192100	7356490	18890	18890	18890	18890	0
51	20231030	192000	7356490	18890	18890	18890	18890	0
52	20231030	191900	7356490	18890	18890	18890	18890	0
53	20231030	191800	7356490	18890	18890	18890	18890	0
54	20231030	191700	7356490	18890	18890	18890	18890	0
55	20231030	191600	7356490	18890	18890	18890	18890	0
56	20231030	191500	7356490	18890	18890	18890	18890	0
57	20231030	191400	7356490	18890	18890	18890	18890	0
58	20231030	191300	7356490	18890	18890	18890	18890	0
59	20231030	191200	7356490	18890	18890	18890	18890	0
60	20231030	191100	7356490	18890	18890	18890	18890	0
61	20231030	191000	7356490	18890	18890	18890	18890	0
62	20231030	190900	7356490	18890	18500	18890	18500	2
63	20231030	190800	7356490	18890	18890	18890	18890	0
64	20231030	190700	7356490	18890	18890	18890	18890	0
65	20231030	190600	7356490	18890	18890	18890	18890	0
66	20231030	190500	7356490	18890	18890	18890	18890	0
67	20231030	190400	7356490	18890	18890	18890	18890	0
68	20231030	190300	7356490	18890	18890	18890	18890	0
69	20231030	190200	7356490	18890	18890	18890	18890	0
70	20231030	190100	7356490	18890	18890	18890	18890	0
71	20231030	190000	7356490	18890	18890	18890	18890	0
72	20231030	185900	7356490	18890	18890	18890	18890	0
73	20231030	185800	7356490	18890	18890	18890	18890	0
74	20231030	185700	7356490	18890	18890	18890	18890	0
75	20231030	185600	7356490	18890	18890	18890	18890	0
76	20231030	185500	7356490	18890	18890	18890	18890	0
77	20231030	185400	7356490	18890	18890	18890	18890	0
78	20231030	185300	7356490	18890	18890	18890	18890	0
79	20231030	185200	7356490	18890	18890	18890	18890	0
80	20231030	185100	7356490	18890	18890	18890	18890	0
81	20231030	185000	7356490	18890	18890	18890	18890	0
82	20231030	184900	7356490	18890	18890	18890	18890	0
83	20231030	184800	7356490	18890	18890	18890	18890	0
84	20231030	184700	7356490	18890	18890	18890	18890	0
85	20231030	184600	7356490	18890	18890	18890	18890	0
86	20231030	184500	7356490	18890	18890	18890	18890	0
87	20231030	184400	7356490	18890	18890	18890	18890	0
88	20231030	184300	7356490	18890	18890	18890	18890	0
89	20231030	184200	7356490	18890	18890	18890	18890	0
90	20231030	184100	7356490	18890	18890	18890	18890	0
91	20231030	184000	7356490	18890	18890	18890	18890	0
92	20231030	183900	7356490	18890	18500	18890	18500	2
93	20231030	183800	7356490	18890	18890	18890	18890	0
94	20231030	183700	7356490	18890	18890	18890	18890	0
95	20231030	183600	7356490	18890	18890	18890	18890	0
96	20231030	183500	7356490	18890	18890	18890	18890	0
97	20231030	183400	7356490	18890	18890	18890	18890	0
98	20231030	183300	7356490	18890	18890	18890	18890	0
99	20231030	183200	7356490	18890	18890	18890	18890	0
100	20231030	183100	7356490	18890	18890	18890	18890	0
101	20231030	183000	7356490	18890	18890	18890	18890	0
102	20231030	182900	7356490	18890	18890	18890	18890	0
103	20231030	182800	7356490	18890	18890	18890	18890	0
104	20231030	182700	7356490	18890	18890	18890	18890	0
105	20231030	182600	7356490	18890	18890	18890	18890	0
106	20231030	182500	7356490	18890	18890	18890	18890	0
107	20231030	182400	7356490	18890	18890	18890	18890	0
108	20231030	182300	7356490	18890	18890	18890	18890	0
109	20231030	182200	7356490	18890	18890	18890	18890	0
110	20231030	182100	7356490	18890	18890	18890	18890	0
111	20231030	182000	7356490	18890	18890	18890	18890	0
112	20231030	181900	7356490	18890	18890	18890	18890	0
113	20231030	181800	7356490	18890	18890	18890	18890	0
114	20231030	181700	7356490	18890	18890	18890	18890	0
115	20231030	181600	7356490	18890	18890	18890	18890	0
116	20231030	181500	7356490	18890	18890	18890	18890	0
117	20231030	181400	7356490	18890	18890	18890	18890	0
118	20231030	181300	7356490	18890	18890	18890	18890	0
119	20231030	181200	7356490	18890	18890	18890	18890	0
120	20231030	181100	7356490	18890	18890	18890	18890	0
121	20231030	181000	7356490	18890	18890	18890	18890	0
122	20231030	180900	7356490	18890	18500	18890	18500	2
123	20231030	180800	7356490	18890	18890	18890	18890	0
124	20231030	180700	7356490	18890	18890	18890	18890	0
125	20231030	180600	7356490	18890	18890	18890	18890	0
126	20231030	180500	7356490	18890	18890	18890	18890	0
127	20231030	180400	7356490	18890	18890	18890	18890	0
128	20231030	180300	7356490	18890	18890	18890	18890	0
129	20231030	180200	7356490	18890	18890	18890	18890	0
130	20231030	180100	7356490	18890	18890	18890	18890	0
131	20231030	180000	7356490	18890	18890	18890	18890	0
132	20231030	175900	7356490	18890	18890	18890	18890	0
133	20231030	175800	7356490	18890	18890	18890	18890	0
134	20231030	175700	7356490	18890	18890	18890	18890	0
135	20231030	175600	7356490	18890	18890	18890	18890	0
136	20231030	175500	7356490	18890	18890	18890	18890	0
137	20231030	175400	7356490	18890	18890	18890	18890	0
138	20231030	175300	7356490	18890	18890	18890	18890	0
139	20231030	175200	7356490	18890	18890	18890	18890	0
140	20231030	175100	7356490	18890	18890	18890	18890	0
141	20231030	175000	7356490	18890	18890	18890	18890	0
142	20231030	174900	7356490	18890	18890	18890	18890	0
143	20231030	174800	7356490	18890	18890	18890	18890	0
144	20231030	174700	7356490	18890	18890	18890	18890	0
145	20231030	174600	7356490	18890	18890	18890	18890	0
146	20231030	174500	7356490	18890	18890	18890	18890	0
147	20231030	174400	7356490	18890	18890	18890	18890	0
148	20231030	174300	7356490	18890	18890	18890	18890	0
149	20231030	174200	7356490	18890	18890	18890	18890	0
150	20231030	174100	7356490	18890	18890	18890	18890	0
151	20231030	174000	7356490	18890	18890	18890	18890	0
152	20231030	173900	7356490	18890	18500	18890	18500	2
153	20231030	173800	7356490	18890	18890	18890	18890	0
154	20231030	173700	7356490	18890	18890	18890	18890	0
155	20231030	173600	7356490	18890	18890	18890	18890	0
156	20231030	173500	7356490	18890	18890	18890	18890	0
157	20231030	173400	7356490	18890	18890	18890	18890	0
158	20231030	173300	7356490	18890	18890	18890	18890	0
159	20231030	173200	7356490	18890	18890	18890	18890	0
160	20231030	173100	7356490	18890	18890	18890	18890	0
161	20231030	173000	7356490	18890	18890	18890	18890	0
162	20231030	172900	7356490	18890	18890	18890	18890	0
163	20231030	172800	7356490	18890	18890	18890	18890	0
164	20231030	172700	7356490	18890	18890	18890	18890	0
165	20231030	172600	7356490	18890	18890	18890	18890	0
166	20231030	172500	7356490	18890	18890	18890	18890	0
167	20231030	172400	7356490	18890	18890	18890	18890	0
168	20231030	172300	7356490	18890	18890	18890	18890	0
169	20231030	172200	7356490	18890	18890	18890	18890	0
170	20231030	172100	7356490	18890	18890	18890	18890	0
171	20231030	172000	7356490	18890	18890	18890	18890	0
172	20231030	171900	7356490	18890	18890	18890	18890	0
173	20231030	171800	7356490	18890	18890	18890	18890	0
174	20231030	171700	7356490	18890	18890	18890	18890	0
175	20231030	171600	7356490	18890	18890	18890	18890	0
176	20231030	171500	7356490	18890	18890	18890	18890	0
177	20231030	171400	7356490	18890	18890	18890	18890	0
178	20231030	171300	7356490	18890	18890	18890	18890	0
179	20231030	171200	7356490	18890	18890	18890	18890	0
180	20231030	171100	7356490	18890	18890	18890	18890	0
181	20231030	171000	7356490	18890	18890	18890	18890	0
182	20231030	170900	7356490	18890	18500	18890	18500	2
183	20231030	170800	7356490	18890	18890	18890	18890	0
184	20231030	170700	7356490	18890	18890	18890	18890	0
185	20231030	170600	7356490	18890	18890	18890	18890	0
186	20231030	170500	7356490	18890	18890	18890	18890	0
187	20231030	170400	7356490	18890	18890	18890	18890	0
188	20231030	170300	7356490	18890	18890	18890	18890	0
189	20231030	170200	7356490	18890	18890	18890	18890	0
190	20231030	170100	7356490	18890	18890	18890	18890	0
191	20231030	170000	7356490	18890	18890	18890	18890	0
192	20231030	165900	7356490	18890	18890	18890	18890	0
193	20231030	165800	7356490	18890	18890	18890	18890	0
194	20231030	165700	7356490	18890	18890	18890	18890	0
195	20231030	165600	7356490	18890	18890	18890	18890	0
196	20231030	165500	7356490	18890	18890	18890	18890	0
197	20231030	165400	7356490	18890	18890	18890	18890	0
198	20231030	165300	7356490	18890	18890	18890	18890	0
199	20231030	165200	7356490	18890	18890	18890	18890	0
200	20231030	165100	7356490	18890	18890	18890	18890	0
201	20231030	165000	7356490	18890	18890	18890	18890	0
202	20231030	164900	7356490	18890	18890	18890	18890	0
203	20231030	164800	7356490	18890	18890	18890	18890	0
204	20231030	164700	7356490	18890	18890	18890	18890	0
205	20231030	164600	7356490	18890	18890	18890	18890	0
206	20231030	164500	7356490	18890	18890	18890	18890	0
207	20231030	164400	7356490	18890	18890	18890	18890	0
208	20231030	164300	7356490	18890	18890	18890	18890	0
209	20231030	164200	7356490	18890	18890	18890	18890	0
210	20231030	164100	7356490	18890	18890	18890	18890	0
211	20231030	164000	7356490	18890	18890	18890	18890	0
212	20231030	163900	7356490	18890	18500	18890	18500	2
213	20231030	163800	7356490	18890	18890	18890	18890	0
214	20231030	163700	7356490	18890	18890	18890	18890	0
215	20231030	163600	7356490	18890	18890	18890	18890	0
216	20231030	163500	7356490	18890	18890	18890	18890	0
217	20231030	163400	7356490	18890	18890	18890	18890	0
218	20231030	163300	7356490	18890	18890	18890	18890	0
219	20231030	163200	7356490	18890	18890	18890	18890	0
220	20231030	163100	7356490	18890	18890	18890	18890	0
221	20231030	163000	7356490	18890	18890	18890	18890	0
222	20231030	162900	7356490	18890	18890	18890	18890	0
223	20231030	162800	7356490	18890	18890	18890	18890	0
224	20231030	162700	7356490	18890	18890	18890	18890	0
225	20231030	162600	7356490	18890	18890	18890	18890	0
226	20231030	162500	7356490	18890	18890	18890	18890	0
227	20231030	162400	7356490	18890	18890	18890	18890	0
228	20231030	162300	7356490	18890	18890	18890	18890	0
229	20231030	162200	7356490	18890	18890	18890	18890	0
230	20231030	162100	7356490	18890	18890	18890	18890	0
231	20231030	162000	7356490	18890	18890	18890	18890	0
232	20231030	161900	7356490	18890	18890	18890	18890	0
233	20231030	161800	7356490	18890	18890	18890	18890	0
234	20231030	161700	7356490	18890	18890	18890	18890	0
235	20231030	161600	7356490	18890	18890	18890	18890	0
236	20231030	161500	7356490	18890	18890	18890	18890	0
237	20231030	161400	7356490	18890	18890	18890	18890	0
238	20231030	161300	7356490	18890	18890	18890	18890	0
239	20231030	161200	7356490	18890	18890	18890	18890	0
240	20231030	161100	7356490	18890	18890	18890	18890	0
241	20231030	161000	7356490	18890	18890	18890	18890	0
242	20231030	160900	7356490	18890	18500	18890	18500	2
243	20231030	160800	7356490	18890	18890	18890	18890	0
244	20231030	160700	7356490	18890	18890	18890	18890	0
245	20231030	160600	7356490	18890	18890	18890	18890	0
246	20231030	160500	7356490	18890	18890	18890	18890	0
247	20231030	160400	7356490	18890	18890	18890	18890	0
248	20231030	160300	7356490	18890	18890	18890	18890	0
249	20231030	160200	7356490	18890	18890	18890	18890	0
250	20231030	160100	7356490	18890	18890	18890	18890	0
251	20231030	160000	7356490	18890	18890	18890	18890	0
252	20231030	155900	7356490	18890	18890	18890	18890	0
253	20231030	155800	7356490	18890	18890	18890	18890	0
254	20231030	155700	7356490	18890	18890	18890	18890	0
255	20231030	155600	7356490	18890	18890	18890	18890	0
256	20231030	155500	7356490	18890	18890	18890	18890	0
257	20231030	155400	7356490	18890	18890	18890	18890	0
258	20231030	155300	7356490	18890	18890	18890	18890	0
259	20231030	155200	7356490	18890	18890	18890	18890	0
260	20231030	155100	7356490	18890	18890	18890	18890	0
261	20231030	155000	7356490	18890	18890	18890	18890	0
262	20231030	154900	7356490	18890	18890	18890	18890	0
263	20231030	154800	7356490	18890	18890	18890	18890	0
264	20231030	154700	7356490	18890	18890	18890	18890	0
265	20231030	154600	7356490	18890	18890	18890	18890	0
266	20231030	154500	7356490	18890	18890	18890	18890	0
267	20231030	154400	7356490	18890	18890	18890	18890	0
268	20231030	154300	7356490	18890	18890	18890	18890	0
269	20231030	154200	7356490	18890	18890	18890	18890	0
270	20231030	154100	7356490	18890	18890	18890	18890	0
271	20231030	154000	7356490	18890	18890	18890	18890	0
272	20231030	153900	7356490	18890	18500	18890	18500	2
273	20231030	153800	7356490	18890	18890	18890	18890	0
274	20231030	153700	7356490	18890	18890	18890	18890	0
275	20231030	153600	7356490	18890	18890	18890	18890	0
276	20231030	153500	7356490	18890	18890	18890	18890	0
277	20231030	153400	7356490	18890	18890	18890	18890	0
278	20231030	153300	7356490	18890	18890	18890	18890	0
279	20231030	153200	7356490	18890	18890	18890	18890	0
280	20231030	153100	7356490	18890	18890	18890	18890	0
281	20231030	153000	7356490	18890	18890	18890	18890	0
282	20231030	152900	7356490	18890	18890	18890	18890	0
283	20231030	152800	7356490	18890	18890	18890	18890	0
284	20231030	152700	7356490	18890	18890	18890	18890	0
285	20231030	152600	7356490	18890	18890	18890	18890	0
286	20231030	152500	7356490	18890	18890	18890	18890	0
287	20231030	152400	7356490	18890	18890	18890	18890	0
288	20231030	152300	7356490	18890	18890	18890	18890	0
289	20231030	152200	7356490	18890	18890	18890	18890	0
290	20231030	152100	7356490	18890	18890	18890	18890	0
291	20231030	152000	7356490	18890	18890	18890	18890	0
292	20231030	151900	7356490	18890	18890	18890	18890	0
293	20231030	151800	7356490	18890	18890	18890	18890	0
294	20231030	151700	7356490	18890	18890	18890	18890	0
295	20231030	151600	7356490	18890	18890	18890	18890	0
296	20231030	151500	7356490	18890	18890	18890	18890	0
297	20231030	151400	7356490	18890	18890	18890	18890	0
298	20231030	151300	7356490	18890	18890	18890	18890	0
299	20231030	151200	7356490	18890	18890	18890	18890	0
300	20231030	151100	7356490	18890	18890	18890	18890	0
301	20231030	151000	7356490	18890	18500	18890	18500	2
302	20231030	150900	7319100	18500	18500	18500	18500	0
303	20231030	150800	7319100	18500	18500	18500	18500	0
304	20231030	150700	7319100	18500	18500	18500	18500	0
305	20231030	150600	7319100	18500	18500	18500	18500	0
306	20231030	150500	7319100	18500	18500	18500	18500	0
307	20231030	150400	7319100	18500	18500	18500	18500	0
308	20231030	150300	7319100	18500	18500	18500	18500	0
309	20231030	150200	7319100	18500	18500	18500	18500	0
310	20231030	150100	7319100	18500	18500	18500	18500	0
311	20231030	150000	7319100	18500	18500	18500	18500	0
312	20231030	145900	7319100	18500	18500	18500	18500	0
313	20231030	145800	7319100	18500	18500	18500	18500	0
314	20231030	145700	7319100	18500	18500	18500	18500	48
315	20231030	145600	6431100	18800	18800	18800	18800	0
316	20231030	145500	6431100	18800	18800	18800	18800	0
317	20231030	145400	6431100	18800	18800	18800	18800	0
318	20231030	145300	6431100	18800	18800	18800	18800	0
319	20231030	145200	6431100	18800	18800	18800	18800	0
320	20231030	145100	6431100	18800	18800	18800	18800	0
321	20231030	145000	6431100	18800	18800	18800	18800	0
322	20231030	144900	6431100	18800	18800	18800	18800	0
323	20231030	144800	6431100	18800	18800	18800	18800	0
324	20231030	144700	6431100	18800	18800	18800	18800	0
325	20231030	144600	6431100	18800	18800	18800	18800	0
326	20231030	144500	6431100	18800	18800	18800	18800	0
327	20231030	144400	6431100	18800	18800	18800	18800	0
328	20231030	144300	6431100	18800	18800	18800	18800	0
329	20231030	144200	6431100	18800	18800	18800	18800	0
330	20231030	144100	6431100	18800	18800	18800	18800	0
331	20231030	144000	6431100	18800	18800	18800	18800	0
332	20231030	143900	6431100	18800	18800	18800	18800	0
333	20231030	143800	6431100	18800	18800	18800	18800	0
334	20231030	143700	6431100	18800	18800	18800	18800	0
335	20231030	143600	6431100	18800	18800	18800	18800	0
336	20231030	143500	6431100	18800	18800	18800	18800	0
337	20231030	143400	6431100	18800	18800	18800	18800	0
338	20231030	143300	6431100	18800	18800	18800	18800	0
339	20231030	143200	6431100	18800	18800	18800	18800	0
340	20231030	143100	6431100	18800	18800	18800	18800	0
341	20231030	143000	6431100	18800	18000	18800	18000	4
342	20231030	142900	6357800	18000	18000	18000	18000	0
343	20231030	142800	6357800	18000	18000	18000	18000	0
344	20231030	142700	6357800	18000	18000	18000	18000	0
345	20231030	142600	6357800	18000	18000	18000	18000	0
346	20231030	142500	6357800	18000	18000	18000	18000	0
347	20231030	142400	6357800	18000	18000	18000	18000	0
348	20231030	142300	6357800	18000	18000	18000	18000	0
349	20231030	142200	6357800	18000	18000	18000	18000	0
350	20231030	142100	6357800	18000	18000	18000	18000	0
351	20231030	142000	6357800	18000	18000	18000	18000	0
352	20231030	141900	6357800	18000	18000	18000	18000	0
353	20231030	141800	6357800	18000	18000	18000	18000	0
354	20231030	141700	6357800	18000	18000	18000	18000	0
355	20231030	141600	6357800	18000	18000	18000	18000	158
356	20231030	141500	3513800	18500	18500	18500	18500	0
357	20231030	141400	3513800	18500	18500	18500	18500	0
358	20231030	141300	3513800	18500	18500	18500	18500	0
359	20231030	141200	3513800	18500	18500	18500	18500	50
360	20231030	141100	2588800	18500	18500	18500	18500	0
361	20231030	141000	2588800	18500	18500	18500	18500	0
362	20231030	140900	2588800	18500	18500	18500	18500	0
363	20231030	140800	2588800	18500	18500	18500	18500	0
364	20231030	140700	2588800	18500	18500	18500	18500	0
365	20231030	140600	2588800	18500	18500	18500	18500	0
366	20231030	140500	2588800	18500	18500	18500	18500	0
367	20231030	140400	2588800	18500	18500	18500	18500	0
368	20231030	140300	2588800	18500	18500	18500	18500	0
369	20231030	140200	2588800	18500	18500	18500	18500	0
370	20231030	140100	2588800	18500	18500	18500	18500	0
371	20231030	140000	2588800	18500	18500	18500	18500	0
372	20231030	135900	2588800	18500	18500	18500	18500	0
373	20231030	135800	2588800	18500	18500	18500	18500	0
374	20231030	135700	2588800	18500	18500	18500	18500	0
375	20231030	135600	2588800	18500	18500	18500	18500	0
376	20231030	135500	2588800	18500	18500	18500	18500	0
377	20231030	135400	2588800	18500	18500	18500	18500	0
378	20231030	135300	2588800	18500	18500	18500	18500	0
379	20231030	135200	2588800	18500	18500	18500	18500	0
380	20231030	135100	2588800	18500	18500	18500	18500	0
381	20231030	135000	2588800	18500	18500	18500	18500	0
382	20231030	134900	2588800	18500	18500	18500	18500	0
383	20231030	134800	2588800	18500	18500	18500	18500	0
384	20231030	134700	2588800	18500	18500	18500	18500	0
385	20231030	134600	2588800	18500	18500	18500	18500	0
386	20231030	134500	2588800	18500	18500	18500	18500	0
387	20231030	134400	2588800	18500	18500	18500	18500	0
388	20231030	134300	2588800	18500	18500	18500	18500	0
389	20231030	134200	2588800	18500	18500	18500	18500	0
390	20231030	134100	2588800	18500	18500	18500	18500	0
391	20231030	134000	2588800	18500	18500	18500	18500	0
392	20231030	133900	2588800	18500	18500	18500	18500	0
393	20231030	133800	2588800	18500	18500	18500	18500	0
394	20231030	133700	2588800	18500	18500	18500	18500	0
395	20231030	133600	2588800	18500	18500	18500	18500	0
396	20231030	133500	2588800	18500	18500	18500	18500	0
397	20231030	133400	2588800	18500	18500	18500	18500	0
398	20231030	133300	2588800	18500	18500	18500	18500	0
399	20231030	133200	2588800	18500	18500	18500	18500	0
400	20231030	133100	2588800	18500	18500	18500	18500	0
401	20231030	133000	2588800	18500	18500	18500	18500	0
402	20231030	132900	2588800	18500	18500	18500	18500	0
403	20231030	132800	2588800	18500	18500	18500	18500	0
404	20231030	132700	2588800	18500	18500	18500	18500	0
405	20231030	132600	2588800	18500	18500	18500	18500	0
406	20231030	132500	2588800	18500	18500	18500	18500	0
407	20231030	132400	2588800	18500	18500	18500	18500	0
408	20231030	132300	2588800	18500	18500	18500	18500	0
409	20231030	132200	2588800	18500	18500	18500	18500	0
410	20231030	132100	2588800	18500	18500	18500	18500	0
411	20231030	132000	2588800	18500	18500	18500	18500	0
412	20231030	131900	2588800	18500	18500	18500	18500	0
413	20231030	131800	2588800	18500	18500	18500	18500	0
414	20231030	131700	2588800	18500	18500	18500	18500	0
415	20231030	131600	2588800	18500	18500	18500	18500	0
416	20231030	131500	2588800	18500	18500	18500	18500	0
417	20231030	131400	2588800	18500	18500	18500	18500	0
418	20231030	131300	2588800	18500	18500	18500	18500	0
419	20231030	131200	2588800	18500	18500	18500	18500	0
420	20231030	131100	2588800	18500	18500	18500	18500	0
421	20231030	131000	2588800	18500	18500	18500	18500	0
422	20231030	130900	2588800	18500	18500	18500	18500	0
423	20231030	130800	2588800	18500	18500	18500	18500	0
424	20231030	130700	2588800	18500	18500	18500	18500	0
425	20231030	130600	2588800	18500	18500	18500	18500	0
426	20231030	130500	2588800	18500	18500	18500	18500	0
427	20231030	130400	2588800	18500	18500	18500	18500	0
428	20231030	130300	2588800	18500	18500	18500	18500	0
429	20231030	130200	2588800	18500	18500	18500	18500	0
430	20231030	130100	2588800	18500	18500	18500	18500	0
431	20231030	130000	2588800	18500	18500	18500	18500	0
432	20231030	125900	2588800	18500	18500	18500	18500	0
433	20231030	125800	2588800	18500	18500	18500	18500	0
434	20231030	125700	2588800	18500	18500	18500	18500	0
435	20231030	125600	2588800	18500	18500	18500	18500	0
436	20231030	125500	2588800	18500	18500	18500	18500	0
437	20231030	125400	2588800	18500	18500	18500	18500	0
438	20231030	125300	2588800	18500	18500	18500	18500	0
439	20231030	125200	2588800	18500	18500	18500	18500	61
440	20231030	125100	1460300	18490	18490	18490	18490	0
441	20231030	125000	1460300	18490	18490	18490	18490	0
442	20231030	124900	1460300	18490	18490	18490	18490	0
443	20231030	124800	1460300	18490	18490	18490	18490	0
444	20231030	124700	1460300	18490	18490	18490	18490	0
445	20231030	124600	1460300	18490	18490	18490	18490	0
446	20231030	124500	1460300	18490	18490	18490	18490	0
447	20231030	124400	1460300	18490	18490	18490	18490	0
448	20231030	124300	1460300	18490	18490	18490	18490	0
449	20231030	124200	1460300	18490	18490	18490	18490	0
450	20231030	124100	1460300	18490	18490	18490	18490	0
451	20231030	124000	1460300	18490	18490	18490	18490	0
452	20231030	123900	1460300	18490	18490	18490	18490	0
453	20231030	123800	1460300	18490	18490	18490	18490	0
454	20231030	123700	1460300	18490	18490	18490	18490	19
455	20231030	123600	1108990	18490	18490	18490	18490	0
456	20231030	123500	1108990	18490	18490	18490	18490	0
457	20231030	123400	1108990	18490	18490	18490	18490	0
458	20231030	123300	1108990	18490	18490	18490	18490	0
459	20231030	123200	1108990	18490	18490	18490	18490	0
460	20231030	123100	1108990	18490	18490	18490	18490	0
461	20231030	123000	1108990	18490	18490	18490	18490	0
462	20231030	122900	1108990	18490	18490	18490	18490	0
463	20231030	122800	1108990	18490	18490	18490	18490	0
464	20231030	122700	1108990	18490	18490	18490	18490	0
465	20231030	122600	1108990	18490	18490	18490	18490	0
466	20231030	122500	1108990	18490	18490	18490	18490	0
467	20231030	122400	1108990	18490	18490	18490	18490	0
468	20231030	122300	1108990	18490	18490	18490	18490	0
469	20231030	122200	1108990	18490	18490	18490	18490	0
470	20231030	122100	1108990	18490	18490	18490	18490	0
471	20231030	122000	1108990	18490	18490	18490	18490	0
472	20231030	121900	1108990	18490	18490	18490	18490	0
473	20231030	121800	1108990	18490	18490	18490	18490	0
474	20231030	121700	1108990	18490	18490	18490	18490	0
475	20231030	121600	1108990	18490	18490	18490	18490	0
476	20231030	121500	1108990	18490	18490	18490	18490	0
477	20231030	121400	1108990	18490	18490	18490	18490	0
478	20231030	121300	1108990	18490	18490	18490	18490	0
479	20231030	121200	1108990	18490	18490	18490	18490	0
480	20231030	121100	1108990	18490	18490	18490	18490	0
481	20231030	121000	1108990	18490	18490	18490	18490	0
482	20231030	120900	1108990	18490	18490	18490	18490	0
483	20231030	120800	1108990	18490	18490	18490	18490	0
484	20231030	120700	1108990	18490	18490	18490	18490	0
485	20231030	120600	1108990	18490	18490	18490	18490	0
486	20231030	120500	1108990	18490	18490	18490	18490	0
487	20231030	120400	1108990	18490	18490	18490	18490	0
488	20231030	120300	1108990	18490	18490	18490	18490	0
489	20231030	120200	1108990	18490	18490	18490	18490	0
490	20231030	120100	1108990	18490	18490	18490	18490	0
491	20231030	120000	1108990	18490	18490	18490	18490	0
492	20231030	115900	1108990	18490	18490	18490	18490	0
493	20231030	115800	1108990	18490	18490	18490	18490	0
494	20231030	115700	1108990	18490	18490	18490	18490	0
495	20231030	115600	1108990	18490	18490	18490	18490	0
496	20231030	115500	1108990	18490	18490	18490	18490	0
497	20231030	115400	1108990	18490	18490	18490	18490	0
498	20231030	115300	1108990	18490	18490	18490	18490	0
499	20231030	115200	1108990	18490	18490	18490	18490	0
500	20231030	115100	1108990	18490	18490	18490	18490	0
501	20231030	115000	1108990	18490	18490	18490	18490	0
502	20231030	114900	1108990	18490	18490	18490	18490	0
503	20231030	114800	1108990	18490	18490	18490	18490	0
504	20231030	114700	1108990	18490	18490	18490	18490	0
505	20231030	114600	1108990	18490	18490	18490	18490	0
506	20231030	114500	1108990	18490	18490	18490	18490	0
507	20231030	114400	1108990	18490	18490	18490	18490	0
508	20231030	114300	1108990	18490	18490	18490	18490	0
509	20231030	114200	1108990	18490	18490	18490	18490	0
510	20231030	114100	1108990	18490	18490	18490	18490	0
511	20231030	114000	1108990	18490	18490	18490	18490	0
512	20231030	113900	1108990	18490	18490	18490	18490	0
513	20231030	113800	1108990	18490	18490	18490	18490	0
514	20231030	113700	1108990	18490	18490	18490	18490	0
515	20231030	113600	1108990	18490	18490	18490	18490	0
516	20231030	113500	1108990	18490	18490	18490	18490	0
517	20231030	113400	1108990	18490	18490	18490	18490	0
518	20231030	113300	1108990	18490	18490	18490	18490	0
519	20231030	113200	1108990	18490	18490	18490	18490	0
520	20231030	113100	1108990	18490	18490	18490	18490	0
521	20231030	113000	1108990	18490	18490	18490	18490	0
522	20231030	112900	1108990	18490	18490	18490	18490	0
523	20231030	112800	1108990	18490	18490	18490	18490	0
524	20231030	112700	1108990	18490	18490	18490	18490	0
525	20231030	112600	1108990	18490	18490	18490	18490	0
526	20231030	112500	1108990	18490	18490	18490	18490	0
527	20231030	112400	1108990	18490	18490	18490	18490	0
528	20231030	112300	1108990	18490	18490	18490	18490	0
529	20231030	112200	1108990	18490	18490	18490	18490	0
530	20231030	112100	1108990	18490	18490	18490	18490	0
531	20231030	112000	1108990	18490	18490	18490	18490	0
532	20231030	111900	1108990	18490	18490	18490	18490	0
533	20231030	111800	1108990	18490	18490	18490	18490	0
534	20231030	111700	1108990	18490	18490	18490	18490	0
535	20231030	111600	1108990	18490	18490	18490	18490	0
536	20231030	111500	1108990	18490	18490	18490	18490	0
537	20231030	111400	1108990	18490	18490	18490	18490	0
538	20231030	111300	1108990	18490	18490	18490	18490	0
539	20231030	111200	1108990	18490	18490	18490	18490	0
540	20231030	111100	1108990	18490	18490	18490	18490	0
541	20231030	111000	1108990	18490	18490	18490	18490	0
542	20231030	110900	1108990	18490	18490	18490	18490	0
543	20231030	110800	1108990	18490	18490	18490	18490	0
544	20231030	110700	1108990	18490	18490	18490	18490	0
545	20231030	110600	1108990	18490	18000	18490	18000	50
546	20231030	110500	208500	18500	18500	18500	18500	0
547	20231030	110400	208500	18500	18500	18500	18500	0
548	20231030	110300	208500	18500	18500	18500	18500	0
549	20231030	110200	208500	18500	18500	18500	18500	0
550	20231030	110100	208500	18500	18500	18500	18500	0
551	20231030	110000	208500	18500	18500	18500	18500	0
552	20231030	105900	208500	18500	18500	18500	18500	0
553	20231030	105800	208500	18500	18500	18500	18500	0
554	20231030	105700	208500	18500	18500	18500	18500	0
555	20231030	105600	208500	18500	18500	18500	18500	0
556	20231030	105500	208500	18500	18500	18500	18500	0
557	20231030	105400	208500	18500	18500	18500	18500	1
558	20231030	105300	190000	19000	19000	19000	19000	0
559	20231030	105200	190000	19000	19000	19000	19000	0
560	20231030	105100	190000	19000	19000	19000	19000	0
561	20231030	105000	190000	19000	19000	19000	19000	0
562	20231030	104900	190000	19000	19000	19000	19000	0
563	20231030	104800	190000	19000	19000	19000	19000	0
564	20231030	104700	190000	19000	19000	19000	19000	0
565	20231030	104600	190000	19000	19000	19000	19000	0
566	20231030	104500	190000	19000	19000	19000	19000	0
567	20231030	104400	190000	19000	19000	19000	19000	0
568	20231030	104300	190000	19000	19000	19000	19000	0
569	20231030	104200	190000	19000	19000	19000	19000	0
570	20231030	104100	190000	19000	19000	19000	19000	0
571	20231030	104000	190000	19000	19000	19000	19000	0
572	20231030	103900	190000	19000	19000	19000	19000	0
573	20231030	103800	190000	19000	19000	19000	19000	0
574	20231030	103700	190000	19000	19000	19000	19000	0
575	20231030	103600	190000	19000	19000	19000	19000	0
576	20231030	103500	190000	19000	19000	19000	19000	0
577	20231030	103400	190000	19000	19000	19000	19000	0
578	20231030	103300	190000	19000	19000	19000	19000	0
579	20231030	103200	190000	19000	19000	19000	19000	0
580	20231030	103100	190000	19000	19000	19000	19000	0
581	20231030	103000	190000	19000	19000	19000	19000	0
582	20231030	102900	190000	19000	19000	19000	19000	0
583	20231030	102800	190000	19000	19000	19000	19000	0
584	20231030	102700	190000	19000	19000	19000	19000	0
585	20231030	102600	190000	19000	19000	19000	19000	0
586	20231030	102500	190000	19000	19000	19000	19000	0
587	20231030	102400	190000	19000	19000	19000	19000	0
588	20231030	102300	190000	19000	19000	19000	19000	0
589	20231030	102200	190000	19000	19000	19000	19000	0
590	20231030	102100	190000	19000	19000	19000	19000	0
591	20231030	102000	190000	19000	19000	19000	19000	0
592	20231030	101900	190000	19000	19000	19000	19000	0
593	20231030	101800	190000	19000	19000	19000	19000	0
594	20231030	101700	190000	19000	19000	19000	19000	0
595	20231030	101600	190000	19000	19000	19000	19000	0
596	20231030	101500	190000	19000	19000	19000	19000	0
597	20231030	101400	190000	19000	19000	19000	19000	0
598	20231030	101300	190000	19000	19000	19000	19000	0
599	20231030	101200	190000	19000	19000	19000	19000	0
600	20231030	101100	190000	19000	19000	19000	19000	0
601	20231030	101000	190000	19000	19000	19000	19000	0
602	20231030	100900	190000	19000	19000	19000	19000	0
603	20231030	100800	190000	19000	19000	19000	19000	0
604	20231030	100700	190000	19000	19000	19000	19000	0
605	20231030	100600	190000	19000	19000	19000	19000	0
606	20231030	100500	190000	19000	19000	19000	19000	0
607	20231030	100400	190000	19000	19000	19000	19000	0
608	20231030	100300	190000	19000	19000	19000	19000	0
609	20231030	100200	190000	19000	19000	19000	19000	0
610	20231030	100100	190000	19000	19000	19000	19000	0
611	20231030	100000	190000	19000	19000	19000	19000	0
612	20231030	095900	190000	19000	19000	19000	19000	0
613	20231030	095800	190000	19000	19000	19000	19000	0
614	20231030	095700	190000	19000	19000	19000	19000	0
615	20231030	095600	190000	19000	19000	19000	19000	0
616	20231030	095500	190000	19000	19000	19000	19000	0
617	20231030	095400	190000	19000	19000	19000	19000	0
618	20231030	095300	190000	19000	19000	19000	19000	0
619	20231030	095200	190000	19000	19000	19000	19000	0
620	20231030	095100	190000	19000	19000	19000	19000	0
621	20231030	095000	190000	19000	19000	19000	19000	0
622	20231030	094900	190000	19000	19000	19000	19000	0
623	20231030	094800	190000	19000	19000	19000	19000	0
624	20231030	094700	190000	19000	19000	19000	19000	0
625	20231030	094600	190000	19000	19000	19000	19000	0
626	20231030	094500	190000	19000	19000	19000	19000	0
627	20231030	094400	190000	19000	19000	19000	19000	0
628	20231030	094300	190000	19000	19000	19000	19000	0
629	20231030	094200	190000	19000	19000	19000	19000	0
630	20231030	094100	190000	19000	19000	19000	19000	0
631	20231030	094000	190000	19000	19000	19000	19000	0
632	20231030	093900	190000	19000	19000	19000	19000	0
633	20231030	093800	190000	19000	19000	19000	19000	0
634	20231030	093700	190000	19000	19000	19000	19000	0
635	20231030	093600	190000	19000	19000	19000	19000	0
636	20231030	093500	190000	19000	19000	19000	19000	0
637	20231030	093400	190000	19000	19000	19000	19000	0
638	20231030	093300	190000	19000	19000	19000	19000	0
639	20231030	093200	190000	19000	19000	19000	19000	0
640	20231030	093100	190000	19000	19000	19000	19000	0
641	20231030	093000	190000	19000	19000	19000	19000	0
642	20231030	092900	190000	19000	19000	19000	19000	0
643	20231030	092800	190000	19000	19000	19000	19000	0
644	20231030	092700	190000	19000	19000	19000	19000	0
645	20231030	092600	190000	19000	19000	19000	19000	0
646	20231030	092500	190000	19000	19000	19000	19000	0
647	20231030	092400	190000	19000	19000	19000	19000	0
648	20231030	092300	190000	19000	19000	19000	19000	0
649	20231030	092200	190000	19000	19000	19000	19000	0
650	20231030	092100	190000	19000	19000	19000	19000	0
651	20231030	092000	190000	19000	19000	19000	19000	0
652	20231030	091900	190000	19000	19000	19000	19000	0
653	20231030	091800	190000	19000	19000	19000	19000	0
654	20231030	091700	190000	19000	19000	19000	19000	10
655	20231030	091600	0	18900	18900	18900	18900	0
656	20231030	091500	0	18900	18900	18900	18900	0
657	20231030	091400	0	18900	18900	18900	18900	0
658	20231030	091300	0	18900	18900	18900	18900	0
659	20231030	091200	0	18900	18900	18900	18900	0
660	20231030	091100	0	18900	18900	18900	18900	0
661	20231030	091000	0	18900	18900	18900	18900	0
662	20231030	090900	0	18900	18900	18900	18900	0
663	20231030	090800	0	18900	18900	18900	18900	0
664	20231030	090700	0	18900	18900	18900	18900	0
665	20231030	090600	0	18900	18900	18900	18900	0
666	20231030	090500	0	18900	18900	18900	18900	0
667	20231030	090400	0	18900	18900	18900	18900	0
668	20231030	090300	0	18900	18900	18900	18900	0
669	20231030	090200	0	18900	18900	18900	18900	0
670	20231030	090100	0	18900	18900	18900	18900	0
671	20231030	090000	0	18900	18900	18900	18900	0