KissMeData/000230/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183000	155660690	10010	10010	10010	10010	251
3	20231030	182900	155660690	10010	10010	10010	10010	0
4	20231030	182800	155660690	10010	10010	10010	10010	0
5	20231030	182700	155660690	10010	10010	10010	10010	0
6	20231030	182600	155660690	10010	10010	10010	10010	0
7	20231030	182500	155660690	10010	10010	10010	10010	0
8	20231030	182400	155660690	10010	10010	10010	10010	0
9	20231030	182300	155660690	10010	10010	10010	10010	0
10	20231030	182200	155660690	10010	10010	10010	10010	0
11	20231030	182100	155660690	10010	10010	10010	10010	0
12	20231030	182000	155660690	10010	10010	10010	10010	0
13	20231030	181900	155660690	10010	10010	10010	10010	0
14	20231030	181800	155660690	10010	10010	10010	10010	0
15	20231030	181700	155660690	10010	10010	10010	10010	0
16	20231030	181600	155660690	10010	10010	10010	10010	0
17	20231030	181500	155660690	10010	10010	10010	10010	0
18	20231030	181400	155660690	10010	10010	10010	10010	0
19	20231030	181300	155660690	10010	10010	10010	10010	0
20	20231030	181200	155660690	10010	10010	10010	10010	0
21	20231030	181100	155660690	10010	10010	10010	10010	0
22	20231030	181000	155660690	10010	10010	10010	10010	0
23	20231030	180900	155660690	10010	10010	10010	10010	0
24	20231030	180800	155660690	10010	10010	10010	10010	0
25	20231030	180700	155660690	10010	10010	10010	10010	0
26	20231030	180600	155660690	10010	10010	10010	10010	0
27	20231030	180500	155660690	10010	10010	10010	10010	0
28	20231030	180400	155660690	10010	10010	10010	10010	0
29	20231030	180300	155660690	10010	10010	10010	10010	0
30	20231030	180200	155660690	10010	10010	10010	10010	0
31	20231030	180100	155660690	10010	10010	10010	10010	0
32	20231030	180000	155660690	10010	10010	10010	10010	251
33	20231030	175900	155660690	10010	10010	10010	10010	0
34	20231030	175800	155660690	10010	10010	10010	10010	0
35	20231030	175700	155660690	10010	10010	10010	10010	0
36	20231030	175600	155660690	10010	10010	10010	10010	0
37	20231030	175500	155660690	10010	10010	10010	10010	0
38	20231030	175400	155660690	10010	10010	10010	10010	0
39	20231030	175300	155660690	10010	10010	10010	10010	0
40	20231030	175200	155660690	10010	10010	10010	10010	0
41	20231030	175100	155660690	10010	10010	10010	10010	0
42	20231030	175000	155660690	10010	10010	10010	10010	0
43	20231030	174900	155660690	10010	10010	10010	10010	0
44	20231030	174800	155660690	10010	10010	10010	10010	0
45	20231030	174700	155660690	10010	10010	10010	10010	0
46	20231030	174600	155660690	10010	10010	10010	10010	0
47	20231030	174500	155660690	10010	10010	10010	10010	0
48	20231030	174400	155660690	10010	10010	10010	10010	0
49	20231030	174300	155660690	10010	10010	10010	10010	0
50	20231030	174200	155660690	10010	10010	10010	10010	0
51	20231030	174100	155660690	10010	10010	10010	10010	0
52	20231030	174000	155660690	10010	10010	10010	10010	0
53	20231030	173900	155660690	10010	10010	10010	10010	0
54	20231030	173800	155660690	10010	10010	10010	10010	0
55	20231030	173700	155660690	10010	10010	10010	10010	0
56	20231030	173600	155660690	10010	10010	10010	10010	0
57	20231030	173500	155660690	10010	10010	10010	10010	0
58	20231030	173400	155660690	10010	10010	10010	10010	0
59	20231030	173300	155660690	10010	10010	10010	10010	0
60	20231030	173200	155660690	10010	10010	10010	10010	0
61	20231030	173100	155660690	10010	10010	10010	10010	0
62	20231030	173000	155660690	10010	10010	10010	10010	251
63	20231030	172900	155660690	10010	10010	10010	10010	0
64	20231030	172800	155660690	10010	10010	10010	10010	0
65	20231030	172700	155660690	10010	10010	10010	10010	0
66	20231030	172600	155660690	10010	10010	10010	10010	0
67	20231030	172500	155660690	10010	10010	10010	10010	0
68	20231030	172400	155660690	10010	10010	10010	10010	0
69	20231030	172300	155660690	10010	10010	10010	10010	0
70	20231030	172200	155660690	10010	10010	10010	10010	0
71	20231030	172100	155660690	10010	10010	10010	10010	0
72	20231030	172000	155660690	10010	10010	10010	10010	0
73	20231030	171900	155660690	10010	10010	10010	10010	0
74	20231030	171800	155660690	10010	10010	10010	10010	0
75	20231030	171700	155660690	10010	10010	10010	10010	0
76	20231030	171600	155660690	10010	10010	10010	10010	0
77	20231030	171500	155660690	10010	10010	10010	10010	0
78	20231030	171400	155660690	10010	10010	10010	10010	0
79	20231030	171300	155660690	10010	10010	10010	10010	0
80	20231030	171200	155660690	10010	10010	10010	10010	0
81	20231030	171100	155660690	10010	10010	10010	10010	0
82	20231030	171000	155660690	10010	10010	10010	10010	0
83	20231030	170900	155660690	10010	10010	10010	10010	0
84	20231030	170800	155660690	10010	10010	10010	10010	0
85	20231030	170700	155660690	10010	10010	10010	10010	0
86	20231030	170600	155660690	10010	10010	10010	10010	0
87	20231030	170500	155660690	10010	10010	10010	10010	0
88	20231030	170400	155660690	10010	10010	10010	10010	0
89	20231030	170300	155660690	10010	10010	10010	10010	0
90	20231030	170200	155660690	10010	10010	10010	10010	0
91	20231030	170100	155660690	10010	10010	10010	10010	0
92	20231030	170000	155660690	10010	10010	10010	10010	251
93	20231030	165900	155660690	10010	10010	10010	10010	0
94	20231030	165800	155660690	10010	10010	10010	10010	0
95	20231030	165700	155660690	10010	10010	10010	10010	0
96	20231030	165600	155660690	10010	10010	10010	10010	0
97	20231030	165500	155660690	10010	10010	10010	10010	0
98	20231030	165400	155660690	10010	10010	10010	10010	0
99	20231030	165300	155660690	10010	10010	10010	10010	0
100	20231030	165200	155660690	10010	10010	10010	10010	0
101	20231030	165100	155660690	10010	10010	10010	10010	0
102	20231030	165000	155660690	10010	10010	10010	10010	0
103	20231030	164900	155660690	10010	10010	10010	10010	0
104	20231030	164800	155660690	10010	10010	10010	10010	0
105	20231030	164700	155660690	10010	10010	10010	10010	0
106	20231030	164600	155660690	10010	10010	10010	10010	0
107	20231030	164500	155660690	10010	10010	10010	10010	0
108	20231030	164400	155660690	10010	10010	10010	10010	0
109	20231030	164300	155660690	10010	10010	10010	10010	0
110	20231030	164200	155660690	10010	10010	10010	10010	0
111	20231030	164100	155660690	10010	10010	10010	10010	0
112	20231030	164000	155660690	10010	10010	10010	10010	0
113	20231030	163900	155660690	10010	10010	10010	10010	0
114	20231030	163800	155660690	10010	10010	10010	10010	0
115	20231030	163700	155660690	10010	10010	10010	10010	0
116	20231030	163600	155660690	10010	10010	10010	10010	0
117	20231030	163500	155660690	10010	10010	10010	10010	0
118	20231030	163400	155660690	10010	10010	10010	10010	0
119	20231030	163300	155660690	10010	10010	10010	10010	0
120	20231030	163200	155660690	10010	10010	10010	10010	0
121	20231030	163100	155660690	10010	10010	10010	10010	0
122	20231030	163000	155660690	10010	10010	10010	10010	251
123	20231030	162900	155660690	10010	10010	10010	10010	0
124	20231030	162800	155660690	10010	10010	10010	10010	0
125	20231030	162700	155660690	10010	10010	10010	10010	0
126	20231030	162600	155660690	10010	10010	10010	10010	0
127	20231030	162500	155660690	10010	10010	10010	10010	0
128	20231030	162400	155660690	10010	10010	10010	10010	0
129	20231030	162300	155660690	10010	10010	10010	10010	0
130	20231030	162200	155660690	10010	10010	10010	10010	0
131	20231030	162100	155660690	10010	10010	10010	10010	0
132	20231030	162000	155660690	10010	10010	10010	10010	0
133	20231030	161900	155660690	10010	10010	10010	10010	0
134	20231030	161800	155660690	10010	10010	10010	10010	0
135	20231030	161700	155660690	10010	10010	10010	10010	0
136	20231030	161600	155660690	10010	10010	10010	10010	0
137	20231030	161500	155660690	10010	10010	10010	10010	0
138	20231030	161400	155660690	10010	10010	10010	10010	0
139	20231030	161300	155660690	10010	10010	10010	10010	0
140	20231030	161200	155660690	10010	10010	10010	10010	0
141	20231030	161100	155660690	10010	10010	10010	10010	0
142	20231030	161000	155660690	10010	10010	10010	10010	0
143	20231030	160900	155660690	10010	10010	10010	10010	0
144	20231030	160800	155660690	10010	10010	10010	10010	0
145	20231030	160700	155660690	10010	10010	10010	10010	0
146	20231030	160600	155660690	10010	10010	10010	10010	0
147	20231030	160500	155660690	10010	10010	10010	10010	0
148	20231030	160400	155660690	10010	10010	10010	10010	0
149	20231030	160300	155660690	10010	10010	10010	10010	0
150	20231030	160200	155660690	10010	10010	10010	10010	0
151	20231030	160100	155660690	10010	10010	10010	10010	0
152	20231030	160000	155660690	10010	10010	10010	10010	251
153	20231030	155900	155660690	10010	10010	10010	10010	0
154	20231030	155800	155660690	10010	10010	10010	10010	0
155	20231030	155700	155660690	10010	10010	10010	10010	0
156	20231030	155600	155660690	10010	10010	10010	10010	0
157	20231030	155500	155660690	10010	10010	10010	10010	0
158	20231030	155400	155660690	10010	10010	10010	10010	0
159	20231030	155300	155660690	10010	10010	10010	10010	0
160	20231030	155200	155660690	10010	10010	10010	10010	0
161	20231030	155100	155660690	10010	10010	10010	10010	0
162	20231030	155000	155660690	10010	10010	10010	10010	0
163	20231030	154900	155660690	10010	10010	10010	10010	0
164	20231030	154800	155660690	10010	10010	10010	10010	0
165	20231030	154700	155660690	10010	10010	10010	10010	0
166	20231030	154600	155660690	10010	10010	10010	10010	0
167	20231030	154500	155660690	10010	10010	10010	10010	0
168	20231030	154400	155660690	10010	10010	10010	10010	0
169	20231030	154300	155660690	10010	10010	10010	10010	0
170	20231030	154200	155660690	10010	10010	10010	10010	0
171	20231030	154100	155660690	10010	10010	10010	10010	0
172	20231030	154000	155660690	10010	10010	10010	10010	0
173	20231030	153900	155660690	10010	10010	10010	10010	0
174	20231030	153800	155660690	10010	10010	10010	10010	0
175	20231030	153700	155660690	10010	10010	10010	10010	0
176	20231030	153600	155660690	10010	10010	10010	10010	0
177	20231030	153500	155660690	10010	10010	10010	10010	0
178	20231030	153400	155660690	10010	10010	10010	10010	0
179	20231030	153300	155660690	10010	10010	10010	10010	0
180	20231030	153200	155660690	10010	10010	10010	10010	0
181	20231030	153100	155660690	10010	10010	10010	10010	0
182	20231030	153000	155660690	10010	10010	10010	10010	502
183	20231030	152900	153148180	10020	10020	10020	10020	0
184	20231030	152800	153148180	10020	10020	10020	10020	0
185	20231030	152700	153148180	10020	10020	10020	10020	0
186	20231030	152600	153148180	10020	10020	10020	10020	0
187	20231030	152500	153148180	10020	10020	10020	10020	0
188	20231030	152400	153148180	10020	10020	10020	10020	0
189	20231030	152300	153148180	10020	10020	10020	10020	0
190	20231030	152200	153148180	10020	10020	10020	10020	0
191	20231030	152100	153148180	10020	10020	10020	10020	0
192	20231030	152000	153148180	10020	10020	10020	10020	0
193	20231030	151900	153148180	10020	10020	10020	10020	22
194	20231030	151800	152927740	10020	10020	10020	10020	0
195	20231030	151700	152927740	10020	10020	10020	10020	2
196	20231030	151600	152907700	10020	10020	10020	10020	6
197	20231030	151500	152847580	10060	10060	10060	10060	0
198	20231030	151400	152847580	10060	10060	10060	10060	0
199	20231030	151300	152847580	10060	10060	10060	10060	0
200	20231030	151200	152847580	10060	10050	10060	10050	30
201	20231030	151100	152545790	10060	10040	10060	10040	14
202	20231030	151000	152405120	10050	10000	10050	10000	35
203	20231030	150900	152054110	9990	10000	10000	9990	154
204	20231030	150800	150514130	10000	10000	10000	10000	11
205	20231030	150700	150404130	10000	10000	10000	10000	5
206	20231030	150600	150354130	10000	10000	10000	10000	0
207	20231030	150500	150354130	10000	10000	10000	10000	15
208	20231030	150400	150204130	10000	10000	10000	10000	0
209	20231030	150300	150204130	10000	10000	10000	10000	60
210	20231030	150200	149604130	10010	10010	10010	10010	57
211	20231030	150100	149033560	10010	10010	10010	10010	200
212	20231030	150000	147031560	10010	10010	10010	10010	0
213	20231030	145900	147031560	10010	10050	10050	10010	27
214	20231030	145800	146761210	10030	10030	10030	10030	0
215	20231030	145700	146761210	10030	10030	10030	10030	0
216	20231030	145600	146761210	10030	10030	10030	10030	0
217	20231030	145500	146761210	10030	10050	10050	10030	21
218	20231030	145400	146550560	10040	10000	10040	10000	14
219	20231030	145300	146410190	10010	10010	10010	10010	276
220	20231030	145200	143647430	10010	10010	10010	10010	0
221	20231030	145100	143647430	10010	10010	10010	10010	5
222	20231030	145000	143597380	10010	10010	10010	10010	0
223	20231030	144900	143597380	10010	10010	10010	10010	0
224	20231030	144800	143597380	10010	10010	10010	10010	1
225	20231030	144700	143587370	10010	10010	10010	10010	0
226	20231030	144600	143587370	10010	10010	10010	10010	0
227	20231030	144500	143587370	10010	10010	10010	10010	0
228	20231030	144400	143587370	10010	10010	10010	10010	15
229	20231030	144300	143437220	10000	10010	10010	10000	20
230	20231030	144200	143237050	10010	10010	10010	10010	0
231	20231030	144100	143237050	10010	10010	10010	10010	41
232	20231030	144000	142826640	10040	10040	10040	10040	0
233	20231030	143900	142826640	10040	10040	10040	10040	0
234	20231030	143800	142826640	10040	10040	10040	10040	0
235	20231030	143700	142826640	10040	10040	10040	10040	137
236	20231030	143600	141451160	10040	10040	10040	10040	0
237	20231030	143500	141451160	10040	10040	10040	10040	0
238	20231030	143400	141451160	10040	10040	10040	10040	3
239	20231030	143300	141421040	10030	10030	10030	10030	392
240	20231030	143200	137489280	10030	10030	10030	10030	1
241	20231030	143100	137479250	10000	10000	10000	10000	5
242	20231030	143000	137429250	10000	10000	10000	10000	0
243	20231030	142900	137429250	10000	10000	10000	10000	0
244	20231030	142800	137429250	10000	10000	10000	10000	5
245	20231030	142700	137379250	10000	10000	10000	10000	0
246	20231030	142600	137379250	10000	10000	10000	10000	0
247	20231030	142500	137379250	10000	10000	10000	10000	0
248	20231030	142400	137379250	10000	10000	10000	10000	0
249	20231030	142300	137379250	10000	10000	10000	10000	0
250	20231030	142200	137379250	10000	10000	10000	10000	0
251	20231030	142100	137379250	10000	10000	10000	10000	34
252	20231030	142000	137039250	10000	10000	10000	10000	0
253	20231030	141900	137039250	10000	10000	10000	10000	7
254	20231030	141800	136969250	10010	10010	10010	10010	0
255	20231030	141700	136969250	10010	10010	10010	10010	0
256	20231030	141600	136969250	10010	10010	10010	10010	2
257	20231030	141500	136949230	10010	10010	10010	10010	0
258	20231030	141400	136949230	10010	10010	10010	10010	4
259	20231030	141300	136909190	10010	10010	10010	10010	0
260	20231030	141200	136909190	10010	10010	10010	10010	50
261	20231030	141100	136408690	10010	10010	10010	10010	10
262	20231030	141000	136308590	10010	10010	10010	10010	10
263	20231030	140900	136208490	10010	10010	10010	10010	140
264	20231030	140800	134807090	10010	10010	10010	10010	81
265	20231030	140700	133996280	10030	10030	10030	10030	0
266	20231030	140600	133996280	10030	10010	10030	10010	159
267	20231030	140500	132401810	10000	10000	10000	10000	0
268	20231030	140400	132401810	10000	10000	10000	10000	0
269	20231030	140300	132401810	10000	10000	10000	10000	0
270	20231030	140200	132401810	10000	10000	10000	10000	0
271	20231030	140100	132401810	10000	10000	10000	10000	0
272	20231030	140000	132401810	10000	10000	10000	10000	0
273	20231030	135900	132401810	10000	10000	10000	10000	0
274	20231030	135800	132401810	10000	10000	10000	10000	12
275	20231030	135700	132281810	10000	10000	10000	10000	0
276	20231030	135600	132281810	10000	10000	10000	10000	15
277	20231030	135500	132131810	10000	10000	10000	10000	1
278	20231030	135400	132121810	10000	10000	10000	10000	0
279	20231030	135300	132121810	10000	10000	10000	10000	144
280	20231030	135200	130681810	9990	9990	9990	9990	0
281	20231030	135100	130681810	9990	9990	9990	9990	0
282	20231030	135000	130681810	9990	9990	9990	9990	0
283	20231030	134900	130681810	9990	9990	9990	9990	0
284	20231030	134800	130681810	9990	9990	9990	9990	0
285	20231030	134700	130681810	9990	9990	9990	9990	0
286	20231030	134600	130681810	9990	9990	9990	9990	1
287	20231030	134500	130671820	9990	9990	9990	9990	0
288	20231030	134400	130671820	9990	9990	9990	9990	0
289	20231030	134300	130671820	9990	9990	9990	9990	1
290	20231030	134200	130661830	9990	9990	9990	9990	0
291	20231030	134100	130661830	9990	9990	9990	9990	0
292	20231030	134000	130661830	9990	9990	9990	9990	0
293	20231030	133900	130661830	9990	9990	9990	9990	0
294	20231030	133800	130661830	9990	9990	9990	9990	0
295	20231030	133700	130661830	9990	9990	9990	9990	100
296	20231030	133600	129662830	9990	9990	9990	9990	0
297	20231030	133500	129662830	9990	9990	9990	9990	0
298	20231030	133400	129662830	9990	9990	9990	9990	0
299	20231030	133300	129662830	9990	10030	10030	9980	517
300	20231030	133200	124491970	10020	10020	10020	10020	0
301	20231030	133100	124491970	10020	10020	10020	10020	0
302	20231030	133000	124491970	10020	10020	10020	10020	0
303	20231030	132900	124491970	10020	10020	10020	10020	0
304	20231030	132800	124491970	10020	10020	10020	10020	1
305	20231030	132700	124481950	10050	10050	10050	10050	16
306	20231030	132600	124321150	10080	10080	10080	10080	0
307	20231030	132500	124321150	10080	10080	10080	10080	0
308	20231030	132400	124321150	10080	10070	10080	10070	159
309	20231030	132300	122718540	10040	10040	10040	10040	0
310	20231030	132200	122718540	10040	10040	10040	10040	0
311	20231030	132100	122718540	10040	10040	10040	10040	0
312	20231030	132000	122718540	10040	10040	10040	10040	0
313	20231030	131900	122718540	10040	10040	10040	10040	0
314	20231030	131800	122718540	10040	10040	10040	10040	0
315	20231030	131700	122718540	10040	10040	10040	10040	0
316	20231030	131600	122718540	10040	10040	10040	10040	0
317	20231030	131500	122718540	10040	10040	10040	10040	0
318	20231030	131400	122718540	10040	10040	10040	10040	0
319	20231030	131300	122718540	10040	10040	10040	10040	0
320	20231030	131200	122718540	10040	10040	10040	10040	0
321	20231030	131100	122718540	10040	10040	10040	10040	0
322	20231030	131000	122718540	10040	10040	10040	10040	0
323	20231030	130900	122718540	10040	10040	10040	10040	0
324	20231030	130800	122718540	10040	10040	10040	10030	508
325	20231030	130700	117618300	10040	10040	10040	10040	0
326	20231030	130600	117618300	10040	10040	10040	10040	0
327	20231030	130500	117618300	10040	10040	10040	10040	0
328	20231030	130400	117618300	10040	10040	10040	10040	0
329	20231030	130300	117618300	10040	10040	10040	10040	22
330	20231030	130200	117397420	10040	10040	10040	10040	0
331	20231030	130100	117397420	10040	10040	10040	10040	0
332	20231030	130000	117397420	10040	10040	10040	10040	0
333	20231030	125900	117397420	10040	10040	10040	10040	0
334	20231030	125800	117397420	10040	10040	10040	10040	0
335	20231030	125700	117397420	10040	10040	10040	10040	2
336	20231030	125600	117377340	10040	10040	10040	10040	0
337	20231030	125500	117377340	10040	10040	10040	10040	0
338	20231030	125400	117377340	10040	10040	10040	10040	0
339	20231030	125300	117377340	10040	10040	10040	10040	0
340	20231030	125200	117377340	10040	10040	10040	10040	2
341	20231030	125100	117357260	10040	10040	10040	10040	10
342	20231030	125000	117256860	10040	10040	10040	10040	100
343	20231030	124900	116252860	10040	10040	10040	10040	4
344	20231030	124800	116212700	10040	10040	10040	10040	0
345	20231030	124700	116212700	10040	10040	10040	10040	2
346	20231030	124600	116192620	10050	10050	10050	10050	1
347	20231030	124500	116182570	10060	10070	10070	10060	2
348	20231030	124400	116162440	10080	10080	10080	10080	1
349	20231030	124300	116152360	10030	10030	10030	10030	0
350	20231030	124200	116152360	10030	10030	10030	10030	0
351	20231030	124100	116152360	10030	10030	10030	10030	0
352	20231030	124000	116152360	10030	10030	10030	10030	0
353	20231030	123900	116152360	10030	10030	10030	10030	0
354	20231030	123800	116152360	10030	10030	10030	10030	0
355	20231030	123700	116152360	10030	10030	10030	10030	0
356	20231030	123600	116152360	10030	10030	10030	10030	0
357	20231030	123500	116152360	10030	10030	10030	10030	0
358	20231030	123400	116152360	10030	10030	10030	10030	30
359	20231030	123300	115851460	10030	10030	10030	10030	0
360	20231030	123200	115851460	10030	10030	10030	10030	0
361	20231030	123100	115851460	10030	10030	10030	10030	367
362	20231030	123000	112170450	10080	10080	10080	10080	4
363	20231030	122900	112130130	10050	10050	10050	10050	15
364	20231030	122800	111979380	10070	10070	10070	10070	1
365	20231030	122700	111969310	10070	10070	10070	10070	153
366	20231030	122600	110428600	10060	10060	10060	10060	111
367	20231030	122500	109311940	10060	10060	10060	10060	20
368	20231030	122400	109110740	10050	10050	10050	10050	0
369	20231030	122300	109110740	10050	10050	10050	10050	2
370	20231030	122200	109090640	10030	10030	10030	10030	0
371	20231030	122100	109090640	10030	10030	10030	10030	0
372	20231030	122000	109090640	10030	10030	10030	10030	0
373	20231030	121900	109090640	10030	10030	10030	10030	0
374	20231030	121800	109090640	10030	10030	10030	10030	0
375	20231030	121700	109090640	10030	10030	10030	10030	0
376	20231030	121600	109090640	10030	10030	10030	10030	1
377	20231030	121500	109080610	10030	10040	10040	10030	9
378	20231030	121400	108990320	10050	10050	10050	10050	0
379	20231030	121300	108990320	10050	10050	10050	10050	0
380	20231030	121200	108990320	10050	10050	10050	10050	2
381	20231030	121100	108970220	10030	10030	10030	10030	0
382	20231030	121000	108970220	10030	10030	10030	10030	9
383	20231030	120900	108879950	10030	10030	10030	10030	4
384	20231030	120800	108839830	10030	10030	10030	10030	2
385	20231030	120700	108819770	10020	10020	10020	10020	0
386	20231030	120600	108819770	10020	10020	10020	10020	18
387	20231030	120500	108639410	10020	10020	10020	10020	0
388	20231030	120400	108639410	10020	10020	10020	10020	9
389	20231030	120300	108549230	10070	10070	10070	10070	0
390	20231030	120200	108549230	10070	10070	10070	10070	0
391	20231030	120100	108549230	10070	10070	10070	10070	0
392	20231030	120000	108549230	10070	10070	10070	10070	0
393	20231030	115900	108549230	10070	10070	10070	10070	0
394	20231030	115800	108549230	10070	10070	10070	10070	0
395	20231030	115700	108549230	10070	10070	10070	10070	0
396	20231030	115600	108549230	10070	10070	10070	10070	0
397	20231030	115500	108549230	10070	10070	10070	10070	2
398	20231030	115400	108529090	10070	10070	10070	10070	0
399	20231030	115300	108529090	10070	10070	10070	10070	0
400	20231030	115200	108529090	10070	10070	10070	10070	5
401	20231030	115100	108478740	10080	10080	10080	10080	0
402	20231030	115000	108478740	10080	10080	10080	10080	0
403	20231030	114900	108478740	10080	10080	10080	10080	0
404	20231030	114800	108478740	10080	10080	10080	10080	0
405	20231030	114700	108478740	10080	10080	10080	10080	0
406	20231030	114600	108478740	10080	10080	10080	10080	0
407	20231030	114500	108478740	10080	10080	10080	10080	0
408	20231030	114400	108478740	10080	10080	10080	10080	0
409	20231030	114300	108478740	10080	10080	10080	10080	0
410	20231030	114200	108478740	10080	10080	10080	10080	0
411	20231030	114100	108478740	10080	10080	10080	10080	5
412	20231030	114000	108428340	10080	10080	10080	10080	1
413	20231030	113900	108418260	10010	10010	10010	10010	0
414	20231030	113800	108418260	10010	10010	10010	10010	0
415	20231030	113700	108418260	10010	10010	10010	10010	0
416	20231030	113600	108418260	10010	10010	10010	10010	0
417	20231030	113500	108418260	10010	10010	10010	10010	0
418	20231030	113400	108418260	10010	10010	10010	10010	0
419	20231030	113300	108418260	10010	10010	10010	10010	0
420	20231030	113200	108418260	10010	10010	10010	10010	5
421	20231030	113100	108368210	10010	10010	10010	10010	111
422	20231030	113000	107257100	10010	10010	10010	10010	7
423	20231030	112900	107187030	10030	10030	10030	10030	0
424	20231030	112800	107187030	10030	10030	10030	10030	0
425	20231030	112700	107187030	10030	10030	10030	10030	5
426	20231030	112600	107136880	10050	10070	10070	10050	52
427	20231030	112500	106614240	10100	10100	10100	10100	0
428	20231030	112400	106614240	10100	10100	10100	10100	0
429	20231030	112300	106614240	10100	10100	10100	10100	0
430	20231030	112200	106614240	10100	10100	10100	10100	0
431	20231030	112100	106614240	10100	10100	10100	10100	0
432	20231030	112000	106614240	10100	10100	10100	10100	1
433	20231030	111900	106604140	10100	10100	10100	10100	4
434	20231030	111800	106563740	10100	10100	10100	10100	0
435	20231030	111700	106563740	10100	10100	10100	10100	1
436	20231030	111600	106553640	10100	10100	10100	10100	1
437	20231030	111500	106543540	10100	10110	10110	10100	31
438	20231030	111400	106230230	10110	10110	10110	10110	0
439	20231030	111300	106230230	10110	10110	10110	10110	1
440	20231030	111200	106220120	10140	10140	10140	10140	0
441	20231030	111100	106220120	10140	10140	10140	10140	0
442	20231030	111000	106220120	10140	10140	10140	10140	1
443	20231030	110900	106209980	10140	10140	10140	10140	1
444	20231030	110800	106199840	10150	10150	10150	10150	0
445	20231030	110700	106199840	10150	10150	10150	10150	0
446	20231030	110600	106199840	10150	10150	10150	10150	0
447	20231030	110500	106199840	10150	10150	10150	10150	0
448	20231030	110400	106199840	10150	10150	10150	10150	17
449	20231030	110300	106027290	10150	10140	10150	10140	296
450	20231030	110200	103024090	10100	10100	10100	10100	0
451	20231030	110100	103024090	10100	10100	10100	10100	51
452	20231030	110000	102508990	10130	10130	10130	10130	0
453	20231030	105900	102508990	10130	10130	10130	10130	0
454	20231030	105800	102508990	10130	10130	10130	10130	0
455	20231030	105700	102508990	10130	10130	10130	10130	0
456	20231030	105600	102508990	10130	10130	10130	10130	39
457	20231030	105500	102113920	10130	10130	10130	10130	136
458	20231030	105400	100736240	10100	10100	10100	10100	351
459	20231030	105300	97191140	10100	10100	10100	10100	100
460	20231030	105200	96181140	10100	10100	10100	10100	1233
461	20231030	105100	83727840	10130	10130	10130	10130	0
462	20231030	105000	83727840	10130	10130	10130	10130	0
463	20231030	104900	83727840	10130	10130	10130	10130	436
464	20231030	104800	79311160	10130	10130	10130	10130	128
465	20231030	104700	78014520	10130	10150	10150	10130	495
466	20231030	104600	72998700	10150	10150	10150	10150	150
467	20231030	104500	71476200	10150	10150	10150	10150	50
468	20231030	104400	70968700	10150	10150	10150	10140	86
469	20231030	104300	70095860	10150	10140	10150	10140	58
470	20231030	104200	69507250	10140	10130	10140	10130	96
471	20231030	104100	68534240	10130	10130	10130	10130	0
472	20231030	104000	68534240	10130	10130	10130	10130	0
473	20231030	103900	68534240	10130	10130	10130	10130	0
474	20231030	103800	68534240	10130	10130	10130	10130	0
475	20231030	103700	68534240	10130	10130	10130	10130	50
476	20231030	103600	68027740	10130	10130	10130	10130	0
477	20231030	103500	68027740	10130	10110	10130	10100	267
478	20231030	103400	65330230	10100	10100	10100	10100	7
479	20231030	103300	65259530	10100	10080	10100	10080	44
480	20231030	103200	64815520	10080	10080	10080	10080	1
481	20231030	103100	64805440	10050	10050	10050	10050	10
482	20231030	103000	64704940	10050	10050	10050	10050	140
483	20231030	102900	63297940	10050	10030	10050	10030	28
484	20231030	102800	63017040	10030	10010	10030	10010	205
485	20231030	102700	60961970	10020	10030	10030	10020	10
486	20231030	102600	60861730	10030	10030	10030	10030	0
487	20231030	102500	60861730	10030	10030	10030	10030	180
488	20231030	102400	59056330	10020	10020	10020	10020	0
489	20231030	102300	59056330	10020	10020	10020	10020	0
490	20231030	102200	59056330	10020	10020	10020	10020	0
491	20231030	102100	59056330	10020	10020	10030	10020	25
492	20231030	102000	58805600	10020	10020	10020	10020	1
493	20231030	101900	58795580	9990	10000	10000	9990	30
494	20231030	101800	58495860	10030	10040	10040	10030	25
495	20231030	101700	58244870	10030	10030	10030	10030	5
496	20231030	101600	58194720	10030	10030	10030	10030	0
497	20231030	101500	58194720	10030	10030	10030	10030	6
498	20231030	101400	58134540	9990	9970	9990	9970	116
499	20231030	101300	56976700	9960	9960	9960	9960	1
500	20231030	101200	56966740	9970	9970	9970	9970	31
501	20231030	101100	56657670	9970	9990	9990	9970	11
502	20231030	101000	56547800	9970	9960	9970	9950	335
503	20231030	100900	53210920	9990	9990	9990	9990	1
504	20231030	100800	53200930	9990	9990	9990	9990	1
505	20231030	100700	53190940	9990	9990	9990	9990	0
506	20231030	100600	53190940	9990	9990	9990	9990	1
507	20231030	100500	53180950	9990	9990	9990	9990	5
508	20231030	100400	53131000	9990	9990	9990	9990	2
509	20231030	100300	53111020	10030	10030	10030	10030	338
510	20231030	100200	49720880	10030	10030	10040	10030	92
511	20231030	100100	48798070	10030	10030	10030	10030	455
512	20231030	100000	44234420	10030	10030	10030	10030	7
513	20231030	095900	44164210	10030	10030	10030	10030	100
514	20231030	095800	43161210	10030	10030	10030	10030	10
515	20231030	095700	43060910	10030	10030	10030	10030	0
516	20231030	095600	43060910	10030	10030	10050	10030	12
517	20231030	095500	42940390	10030	10030	10030	10030	1
518	20231030	095400	42930360	10030	10000	10030	10000	427
519	20231030	095300	38655790	9990	9990	10000	9990	142
520	20231030	095200	37237000	9990	9990	9990	9990	0
521	20231030	095100	37237000	9990	9990	9990	9990	0
522	20231030	095000	37237000	9990	9990	9990	9990	0
523	20231030	094900	37237000	9990	9990	9990	9990	3
524	20231030	094800	37207030	9950	9950	9950	9950	91
525	20231030	094700	36301580	9950	9950	9950	9950	0
526	20231030	094600	36301580	9950	9950	9950	9950	0
527	20231030	094500	36301580	9950	9950	9950	9940	11
528	20231030	094400	36192180	9960	9960	9960	9960	0
529	20231030	094300	36192180	9960	9960	9960	9960	13
530	20231030	094200	36062700	9960	9960	9960	9960	0
531	20231030	094100	36062700	9960	9960	9960	9960	0
532	20231030	094000	36062700	9960	9960	9960	9960	2
533	20231030	093900	36042780	9960	9960	9960	9960	0
534	20231030	093800	36042780	9960	10020	10020	9960	28
535	20231030	093700	35763470	10020	10020	10020	10020	1
536	20231030	093600	35753450	10030	10030	10030	10030	1
537	20231030	093500	35743420	10010	10000	10020	10000	387
538	20231030	093400	31869690	10000	10000	10000	10000	10
539	20231030	093300	31769690	10000	10000	10000	10000	1
540	20231030	093200	31759690	9900	9900	9900	9900	0
541	20231030	093100	31759690	9900	9900	9900	9900	0
542	20231030	093000	31759690	9900	9900	9900	9900	0
543	20231030	092900	31759690	9900	9900	9900	9900	0
544	20231030	092800	31759690	9900	9910	9910	9900	207
545	20231030	092700	29709640	9900	9900	9900	9900	0
546	20231030	092600	29709640	9900	9900	9900	9900	0
547	20231030	092500	29709640	9900	9900	9900	9900	0
548	20231030	092400	29709640	9900	9970	9970	9900	500
549	20231030	092300	24750960	10000	10000	10000	10000	0
550	20231030	092200	24750960	10000	10000	10000	10000	0
551	20231030	092100	24750960	10000	9990	10000	9990	186
552	20231030	092000	22891970	9990	10000	10000	9990	18
553	20231030	091900	22712000	9990	9950	9990	9950	434
554	20231030	091800	18384460	9900	9950	9950	9900	107
555	20231030	091700	17321920	9950	9950	9950	9950	9
556	20231030	091600	17232370	9950	9950	9950	9950	0
557	20231030	091500	17232370	9950	9950	9950	9950	0
558	20231030	091400	17232370	9950	9950	9950	9950	1
559	20231030	091300	17222420	9900	9910	9910	9900	11
560	20231030	091200	17113480	9960	9960	9960	9960	1
561	20231030	091100	17103520	9900	9910	9910	9900	304
562	20231030	091000	14091830	9910	9910	9910	9910	0
563	20231030	090900	14091830	9910	9910	9910	9910	37
564	20231030	090800	13725160	9900	9900	9900	9890	89
565	20231030	090700	12844710	9900	9910	9910	9900	234
566	20231030	090600	10527820	9900	9900	9900	9900	0
567	20231030	090500	10527820	9900	9900	9900	9900	0
568	20231030	090400	10527820	9900	9920	9920	9900	234
569	20231030	090300	8208760	9910	9910	9910	9910	5
570	20231030	090200	8159210	9940	9890	9940	9890	713
571	20231030	090100	1078340	9890	9900	9900	9890	87
572	20231030	090000	217210	9870	9870	9870	9870	21