KissMeData/065710/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194200	46426360	18980	18980	18980	18980	8
3	20231030	194100	46426360	18980	18980	18980	18980	0
4	20231030	194000	46426360	18980	18980	18980	18980	0
5	20231030	193900	46426360	18980	18980	18980	18980	0
6	20231030	193800	46426360	18980	18980	18980	18980	0
7	20231030	193700	46426360	18980	18980	18980	18980	0
8	20231030	193600	46426360	18980	18980	18980	18980	0
9	20231030	193500	46426360	18980	18980	18980	18980	0
10	20231030	193400	46426360	18980	18980	18980	18980	0
11	20231030	193300	46426360	18980	18980	18980	18980	0
12	20231030	193200	46426360	18980	18980	18980	18980	0
13	20231030	193100	46426360	18980	18980	18980	18980	0
14	20231030	193000	46426360	18980	18980	18980	18980	0
15	20231030	192900	46426360	18980	18980	18980	18980	0
16	20231030	192800	46426360	18980	18980	18980	18980	0
17	20231030	192700	46426360	18980	18980	18980	18980	0
18	20231030	192600	46426360	18980	18980	18980	18980	0
19	20231030	192500	46426360	18980	18980	18980	18980	0
20	20231030	192400	46426360	18980	18980	18980	18980	0
21	20231030	192300	46426360	18980	18980	18980	18980	0
22	20231030	192200	46426360	18980	18980	18980	18980	0
23	20231030	192100	46426360	18980	18980	18980	18980	0
24	20231030	192000	46426360	18980	18980	18980	18980	0
25	20231030	191900	46426360	18980	18980	18980	18980	0
26	20231030	191800	46426360	18980	18980	18980	18980	0
27	20231030	191700	46426360	18980	18980	18980	18980	0
28	20231030	191600	46426360	18980	18980	18980	18980	0
29	20231030	191500	46426360	18980	18980	18980	18980	0
30	20231030	191400	46426360	18980	18980	18980	18980	0
31	20231030	191300	46426360	18980	18980	18980	18980	0
32	20231030	191200	46426360	18980	18980	18980	18980	8
33	20231030	191100	46426360	18980	18980	18980	18980	0
34	20231030	191000	46426360	18980	18980	18980	18980	0
35	20231030	190900	46426360	18980	18980	18980	18980	0
36	20231030	190800	46426360	18980	18980	18980	18980	0
37	20231030	190700	46426360	18980	18980	18980	18980	0
38	20231030	190600	46426360	18980	18980	18980	18980	0
39	20231030	190500	46426360	18980	18980	18980	18980	0
40	20231030	190400	46426360	18980	18980	18980	18980	0
41	20231030	190300	46426360	18980	18980	18980	18980	0
42	20231030	190200	46426360	18980	18980	18980	18980	0
43	20231030	190100	46426360	18980	18980	18980	18980	0
44	20231030	190000	46426360	18980	18980	18980	18980	0
45	20231030	185900	46426360	18980	18980	18980	18980	0
46	20231030	185800	46426360	18980	18980	18980	18980	0
47	20231030	185700	46426360	18980	18980	18980	18980	0
48	20231030	185600	46426360	18980	18980	18980	18980	0
49	20231030	185500	46426360	18980	18980	18980	18980	0
50	20231030	185400	46426360	18980	18980	18980	18980	0
51	20231030	185300	46426360	18980	18980	18980	18980	0
52	20231030	185200	46426360	18980	18980	18980	18980	0
53	20231030	185100	46426360	18980	18980	18980	18980	0
54	20231030	185000	46426360	18980	18980	18980	18980	0
55	20231030	184900	46426360	18980	18980	18980	18980	0
56	20231030	184800	46426360	18980	18980	18980	18980	0
57	20231030	184700	46426360	18980	18980	18980	18980	0
58	20231030	184600	46426360	18980	18980	18980	18980	0
59	20231030	184500	46426360	18980	18980	18980	18980	0
60	20231030	184400	46426360	18980	18980	18980	18980	0
61	20231030	184300	46426360	18980	18980	18980	18980	0
62	20231030	184200	46426360	18980	18980	18980	18980	8
63	20231030	184100	46426360	18980	18980	18980	18980	0
64	20231030	184000	46426360	18980	18980	18980	18980	0
65	20231030	183900	46426360	18980	18980	18980	18980	0
66	20231030	183800	46426360	18980	18980	18980	18980	0
67	20231030	183700	46426360	18980	18980	18980	18980	0
68	20231030	183600	46426360	18980	18980	18980	18980	0
69	20231030	183500	46426360	18980	18980	18980	18980	0
70	20231030	183400	46426360	18980	18980	18980	18980	0
71	20231030	183300	46426360	18980	18980	18980	18980	0
72	20231030	183200	46426360	18980	18980	18980	18980	0
73	20231030	183100	46426360	18980	18980	18980	18980	0
74	20231030	183000	46426360	18980	18980	18980	18980	0
75	20231030	182900	46426360	18980	18980	18980	18980	0
76	20231030	182800	46426360	18980	18980	18980	18980	0
77	20231030	182700	46426360	18980	18980	18980	18980	0
78	20231030	182600	46426360	18980	18980	18980	18980	0
79	20231030	182500	46426360	18980	18980	18980	18980	0
80	20231030	182400	46426360	18980	18980	18980	18980	0
81	20231030	182300	46426360	18980	18980	18980	18980	0
82	20231030	182200	46426360	18980	18980	18980	18980	0
83	20231030	182100	46426360	18980	18980	18980	18980	0
84	20231030	182000	46426360	18980	18980	18980	18980	0
85	20231030	181900	46426360	18980	18980	18980	18980	0
86	20231030	181800	46426360	18980	18980	18980	18980	0
87	20231030	181700	46426360	18980	18980	18980	18980	0
88	20231030	181600	46426360	18980	18980	18980	18980	0
89	20231030	181500	46426360	18980	18980	18980	18980	0
90	20231030	181400	46426360	18980	18980	18980	18980	0
91	20231030	181300	46426360	18980	18980	18980	18980	0
92	20231030	181200	46426360	18980	18980	18980	18980	8
93	20231030	181100	46426360	18980	18980	18980	18980	0
94	20231030	181000	46426360	18980	18980	18980	18980	0
95	20231030	180900	46426360	18980	18980	18980	18980	0
96	20231030	180800	46426360	18980	18980	18980	18980	0
97	20231030	180700	46426360	18980	18980	18980	18980	0
98	20231030	180600	46426360	18980	18980	18980	18980	0
99	20231030	180500	46426360	18980	18980	18980	18980	0
100	20231030	180400	46426360	18980	18980	18980	18980	0
101	20231030	180300	46426360	18980	18980	18980	18980	0
102	20231030	180200	46426360	18980	18980	18980	18980	0
103	20231030	180100	46426360	18980	18980	18980	18980	0
104	20231030	180000	46426360	18980	18980	18980	18980	0
105	20231030	175900	46426360	18980	18980	18980	18980	0
106	20231030	175800	46426360	18980	18980	18980	18980	0
107	20231030	175700	46426360	18980	18980	18980	18980	0
108	20231030	175600	46426360	18980	18980	18980	18980	0
109	20231030	175500	46426360	18980	18980	18980	18980	0
110	20231030	175400	46426360	18980	18980	18980	18980	0
111	20231030	175300	46426360	18980	18980	18980	18980	0
112	20231030	175200	46426360	18980	18980	18980	18980	0
113	20231030	175100	46426360	18980	18980	18980	18980	0
114	20231030	175000	46426360	18980	18980	18980	18980	0
115	20231030	174900	46426360	18980	18980	18980	18980	0
116	20231030	174800	46426360	18980	18980	18980	18980	0
117	20231030	174700	46426360	18980	18980	18980	18980	0
118	20231030	174600	46426360	18980	18980	18980	18980	0
119	20231030	174500	46426360	18980	18980	18980	18980	0
120	20231030	174400	46426360	18980	18980	18980	18980	0
121	20231030	174300	46426360	18980	18980	18980	18980	0
122	20231030	174200	46426360	18980	18980	18980	18980	8
123	20231030	174100	46426360	18980	18980	18980	18980	0
124	20231030	174000	46426360	18980	18980	18980	18980	0
125	20231030	173900	46426360	18980	18980	18980	18980	0
126	20231030	173800	46426360	18980	18980	18980	18980	0
127	20231030	173700	46426360	18980	18980	18980	18980	0
128	20231030	173600	46426360	18980	18980	18980	18980	0
129	20231030	173500	46426360	18980	18980	18980	18980	0
130	20231030	173400	46426360	18980	18980	18980	18980	0
131	20231030	173300	46426360	18980	18980	18980	18980	0
132	20231030	173200	46426360	18980	18980	18980	18980	0
133	20231030	173100	46426360	18980	18980	18980	18980	0
134	20231030	173000	46426360	18980	18980	18980	18980	0
135	20231030	172900	46426360	18980	18980	18980	18980	0
136	20231030	172800	46426360	18980	18980	18980	18980	0
137	20231030	172700	46426360	18980	18980	18980	18980	0
138	20231030	172600	46426360	18980	18980	18980	18980	0
139	20231030	172500	46426360	18980	18980	18980	18980	0
140	20231030	172400	46426360	18980	18980	18980	18980	0
141	20231030	172300	46426360	18980	18980	18980	18980	0
142	20231030	172200	46426360	18980	18980	18980	18980	0
143	20231030	172100	46426360	18980	18980	18980	18980	0
144	20231030	172000	46426360	18980	18980	18980	18980	0
145	20231030	171900	46426360	18980	18980	18980	18980	0
146	20231030	171800	46426360	18980	18980	18980	18980	0
147	20231030	171700	46426360	18980	18980	18980	18980	0
148	20231030	171600	46426360	18980	18980	18980	18980	0
149	20231030	171500	46426360	18980	18980	18980	18980	0
150	20231030	171400	46426360	18980	18980	18980	18980	0
151	20231030	171300	46426360	18980	18980	18980	18980	0
152	20231030	171200	46426360	18980	18980	18980	18980	8
153	20231030	171100	46426360	18980	18980	18980	18980	0
154	20231030	171000	46426360	18980	18980	18980	18980	0
155	20231030	170900	46426360	18980	18980	18980	18980	0
156	20231030	170800	46426360	18980	18980	18980	18980	0
157	20231030	170700	46426360	18980	18980	18980	18980	0
158	20231030	170600	46426360	18980	18980	18980	18980	0
159	20231030	170500	46426360	18980	18980	18980	18980	0
160	20231030	170400	46426360	18980	18980	18980	18980	0
161	20231030	170300	46426360	18980	18980	18980	18980	0
162	20231030	170200	46426360	18980	18980	18980	18980	0
163	20231030	170100	46426360	18980	18980	18980	18980	0
164	20231030	170000	46426360	18980	18980	18980	18980	0
165	20231030	165900	46426360	18980	18980	18980	18980	0
166	20231030	165800	46426360	18980	18980	18980	18980	0
167	20231030	165700	46426360	18980	18980	18980	18980	0
168	20231030	165600	46426360	18980	18980	18980	18980	0
169	20231030	165500	46426360	18980	18980	18980	18980	0
170	20231030	165400	46426360	18980	18980	18980	18980	0
171	20231030	165300	46426360	18980	18980	18980	18980	0
172	20231030	165200	46426360	18980	18980	18980	18980	0
173	20231030	165100	46426360	18980	18980	18980	18980	0
174	20231030	165000	46426360	18980	18980	18980	18980	0
175	20231030	164900	46426360	18980	18980	18980	18980	0
176	20231030	164800	46426360	18980	18980	18980	18980	0
177	20231030	164700	46426360	18980	18980	18980	18980	0
178	20231030	164600	46426360	18980	18980	18980	18980	0
179	20231030	164500	46426360	18980	18980	18980	18980	0
180	20231030	164400	46426360	18980	18980	18980	18980	0
181	20231030	164300	46426360	18980	18980	18980	18980	0
182	20231030	164200	46426360	18980	18980	18980	18980	8
183	20231030	164100	46426360	18980	18980	18980	18980	0
184	20231030	164000	46426360	18980	18980	18980	18980	0
185	20231030	163900	46426360	18980	18980	18980	18980	0
186	20231030	163800	46426360	18980	18980	18980	18980	0
187	20231030	163700	46426360	18980	18980	18980	18980	0
188	20231030	163600	46426360	18980	18980	18980	18980	0
189	20231030	163500	46426360	18980	18980	18980	18980	0
190	20231030	163400	46426360	18980	18980	18980	18980	0
191	20231030	163300	46426360	18980	18980	18980	18980	0
192	20231030	163200	46426360	18980	18980	18980	18980	0
193	20231030	163100	46426360	18980	18980	18980	18980	0
194	20231030	163000	46426360	18980	18980	18980	18980	0
195	20231030	162900	46426360	18980	18980	18980	18980	0
196	20231030	162800	46426360	18980	18980	18980	18980	0
197	20231030	162700	46426360	18980	18980	18980	18980	0
198	20231030	162600	46426360	18980	18980	18980	18980	0
199	20231030	162500	46426360	18980	18980	18980	18980	0
200	20231030	162400	46426360	18980	18980	18980	18980	0
201	20231030	162300	46426360	18980	18980	18980	18980	0
202	20231030	162200	46426360	18980	18980	18980	18980	0
203	20231030	162100	46426360	18980	18980	18980	18980	0
204	20231030	162000	46426360	18980	18980	18980	18980	0
205	20231030	161900	46426360	18980	18980	18980	18980	0
206	20231030	161800	46426360	18980	18980	18980	18980	0
207	20231030	161700	46426360	18980	18980	18980	18980	0
208	20231030	161600	46426360	18980	18980	18980	18980	0
209	20231030	161500	46426360	18980	18980	18980	18980	0
210	20231030	161400	46426360	18980	18980	18980	18980	0
211	20231030	161300	46426360	18980	18980	18980	18980	0
212	20231030	161200	46426360	18980	18980	18980	18980	8
213	20231030	161100	46426360	18980	18980	18980	18980	0
214	20231030	161000	46426360	18980	18980	18980	18980	0
215	20231030	160900	46426360	18980	18980	18980	18980	0
216	20231030	160800	46426360	18980	18980	18980	18980	0
217	20231030	160700	46426360	18980	18980	18980	18980	0
218	20231030	160600	46426360	18980	18980	18980	18980	0
219	20231030	160500	46426360	18980	18980	18980	18980	0
220	20231030	160400	46426360	18980	18980	18980	18980	0
221	20231030	160300	46426360	18980	18980	18980	18980	0
222	20231030	160200	46426360	18980	18980	18980	18980	0
223	20231030	160100	46426360	18980	18980	18980	18980	0
224	20231030	160000	46426360	18980	18980	18980	18980	0
225	20231030	155900	46426360	18980	18980	18980	18980	0
226	20231030	155800	46426360	18980	18980	18980	18980	0
227	20231030	155700	46426360	18980	18980	18980	18980	0
228	20231030	155600	46426360	18980	18980	18980	18980	0
229	20231030	155500	46426360	18980	18980	18980	18980	0
230	20231030	155400	46426360	18980	18980	18980	18980	0
231	20231030	155300	46426360	18980	18980	18980	18980	0
232	20231030	155200	46426360	18980	18980	18980	18980	0
233	20231030	155100	46426360	18980	18980	18980	18980	0
234	20231030	155000	46426360	18980	18980	18980	18980	0
235	20231030	154900	46426360	18980	18980	18980	18980	0
236	20231030	154800	46426360	18980	18980	18980	18980	0
237	20231030	154700	46426360	18980	18980	18980	18980	0
238	20231030	154600	46426360	18980	18980	18980	18980	0
239	20231030	154500	46426360	18980	18980	18980	18980	0
240	20231030	154400	46426360	18980	18980	18980	18980	0
241	20231030	154300	46426360	18980	18980	18980	18980	0
242	20231030	154200	46426360	18980	18980	18980	18980	8
243	20231030	154100	46426360	18980	18980	18980	18980	0
244	20231030	154000	46426360	18980	18980	18980	18980	0
245	20231030	153900	46426360	18980	18980	18980	18980	0
246	20231030	153800	46426360	18980	18980	18980	18980	0
247	20231030	153700	46426360	18980	18980	18980	18980	0
248	20231030	153600	46426360	18980	18980	18980	18980	0
249	20231030	153500	46426360	18980	18980	18980	18980	0
250	20231030	153400	46426360	18980	18980	18980	18980	0
251	20231030	153300	46426360	18980	18980	18980	18980	0
252	20231030	153200	46426360	18980	18980	18980	18980	0
253	20231030	153100	46426360	18980	18980	18980	18980	0
254	20231030	153000	46426360	18980	18980	18980	18980	8
255	20231030	152900	46274520	18890	18890	18890	18890	0
256	20231030	152800	46274520	18890	18890	18890	18890	0
257	20231030	152700	46274520	18890	18890	18890	18890	0
258	20231030	152600	46274520	18890	18890	18890	18890	0
259	20231030	152500	46274520	18890	18890	18890	18890	0
260	20231030	152400	46274520	18890	18890	18890	18890	0
261	20231030	152300	46274520	18890	18890	18890	18890	0
262	20231030	152200	46274520	18890	18890	18890	18890	0
263	20231030	152100	46274520	18890	18890	18890	18890	0
264	20231030	152000	46274520	18890	18890	18890	18890	0
265	20231030	151900	46274520	18890	18980	18980	18890	4
266	20231030	151800	46198780	18980	18980	18980	18980	0
267	20231030	151700	46198780	18980	18980	18980	18980	5
268	20231030	151600	46103880	18980	18980	18980	18980	0
269	20231030	151500	46103880	18980	18980	18980	18980	3
270	20231030	151400	46046940	18980	18980	18980	18980	1
271	20231030	151300	46027960	18880	18880	18880	18880	0
272	20231030	151200	46027960	18880	18880	18880	18880	0
273	20231030	151100	46027960	18880	18880	18880	18880	0
274	20231030	151000	46027960	18880	18880	18880	18880	1
275	20231030	150900	46009080	18880	18880	18880	18880	0
276	20231030	150800	46009080	18880	18880	18880	18880	0
277	20231030	150700	46009080	18880	18880	18880	18880	0
278	20231030	150600	46009080	18880	18880	18880	18880	102
279	20231030	150500	44083320	18870	18870	18870	18870	0
280	20231030	150400	44083320	18870	18870	18870	18870	10
281	20231030	150300	43894620	18880	18880	18880	18880	0
282	20231030	150200	43894620	18880	18880	18880	18880	0
283	20231030	150100	43894620	18880	18880	18880	18880	0
284	20231030	150000	43894620	18880	18880	18880	18880	1
285	20231030	145900	43875740	18870	18870	18870	18870	0
286	20231030	145800	43875740	18870	18870	18870	18870	0
287	20231030	145700	43875740	18870	18870	18870	18870	0
288	20231030	145600	43875740	18870	18870	18870	18870	0
289	20231030	145500	43875740	18870	18870	18870	18870	0
290	20231030	145400	43875740	18870	18870	18870	18870	0
291	20231030	145300	43875740	18870	18870	18870	18870	0
292	20231030	145200	43875740	18870	18870	18870	18870	0
293	20231030	145100	43875740	18870	18870	18870	18870	5
294	20231030	145000	43781390	18880	18880	18880	18880	0
295	20231030	144900	43781390	18880	18880	18880	18880	0
296	20231030	144800	43781390	18880	18880	18880	18880	0
297	20231030	144700	43781390	18880	18880	18880	18880	0
298	20231030	144600	43781390	18880	18880	18880	18880	0
299	20231030	144500	43781390	18880	18880	18880	18880	1
300	20231030	144400	43762510	18860	18860	18860	18860	5
301	20231030	144300	43668210	18860	18860	18860	18860	0
302	20231030	144200	43668210	18860	18860	18860	18860	0
303	20231030	144100	43668210	18860	18860	18860	18860	0
304	20231030	144000	43668210	18860	18860	18860	18860	0
305	20231030	143900	43668210	18860	18860	18860	18860	0
306	20231030	143800	43668210	18860	18860	18860	18860	0
307	20231030	143700	43668210	18860	18860	18860	18860	0
308	20231030	143600	43668210	18860	18860	18860	18860	0
309	20231030	143500	43668210	18860	18860	18860	18860	0
310	20231030	143400	43668210	18860	18860	18860	18860	0
311	20231030	143300	43668210	18860	18860	18860	18860	0
312	20231030	143200	43668210	18860	18860	18860	18860	0
313	20231030	143100	43668210	18860	18860	18860	18860	47
314	20231030	143000	42781790	18870	18870	18870	18870	0
315	20231030	142900	42781790	18870	18870	18870	18870	3
316	20231030	142800	42725180	18870	18870	18870	18870	0
317	20231030	142700	42725180	18870	18870	18870	18870	0
318	20231030	142600	42725180	18870	18870	18870	18870	0
319	20231030	142500	42725180	18870	18870	18870	18870	0
320	20231030	142400	42725180	18870	18870	18870	18870	0
321	20231030	142300	42725180	18870	18870	18870	18870	0
322	20231030	142200	42725180	18870	18870	18870	18870	0
323	20231030	142100	42725180	18870	18870	18870	18870	0
324	20231030	142000	42725180	18870	18870	18870	18870	0
325	20231030	141900	42725180	18870	18870	18870	18870	0
326	20231030	141800	42725180	18870	18870	18870	18870	0
327	20231030	141700	42725180	18870	18870	18870	18870	0
328	20231030	141600	42725180	18870	18870	18870	18870	3
329	20231030	141500	42668570	18870	18870	18870	18870	0
330	20231030	141400	42668570	18870	18870	18870	18870	0
331	20231030	141300	42668570	18870	18870	18870	18870	0
332	20231030	141200	42668570	18870	18870	18870	18870	3
333	20231030	141100	42611960	18870	18870	18870	18870	0
334	20231030	141000	42611960	18870	18870	18870	18870	42
335	20231030	140900	41819420	18870	18870	18870	18870	0
336	20231030	140800	41819420	18870	18870	18870	18870	0
337	20231030	140700	41819420	18870	18870	18870	18870	0
338	20231030	140600	41819420	18870	18870	18870	18870	0
339	20231030	140500	41819420	18870	18870	18870	18870	0
340	20231030	140400	41819420	18870	18870	18870	18870	0
341	20231030	140300	41819420	18870	18870	18870	18870	0
342	20231030	140200	41819420	18870	18870	18870	18870	0
343	20231030	140100	41819420	18870	18870	18870	18870	0
344	20231030	140000	41819420	18870	18870	18870	18870	0
345	20231030	135900	41819420	18870	18870	18870	18870	0
346	20231030	135800	41819420	18870	18870	18870	18870	0
347	20231030	135700	41819420	18870	18870	18870	18870	0
348	20231030	135600	41819420	18870	18870	18870	18870	0
349	20231030	135500	41819420	18870	18870	18870	18870	0
350	20231030	135400	41819420	18870	18870	18870	18870	0
351	20231030	135300	41819420	18870	18870	18870	18870	0
352	20231030	135200	41819420	18870	18870	18870	18870	0
353	20231030	135100	41819420	18870	18870	18870	18870	0
354	20231030	135000	41819420	18870	18870	18870	18870	0
355	20231030	134900	41819420	18870	18870	18870	18870	0
356	20231030	134800	41819420	18870	18870	18870	18870	0
357	20231030	134700	41819420	18870	18870	18870	18870	0
358	20231030	134600	41819420	18870	18870	18870	18870	0
359	20231030	134500	41819420	18870	18870	18870	18870	0
360	20231030	134400	41819420	18870	18870	18870	18870	0
361	20231030	134300	41819420	18870	18870	18870	18870	0
362	20231030	134200	41819420	18870	18870	18870	18870	0
363	20231030	134100	41819420	18870	18880	18880	18870	20
364	20231030	134000	41441920	18980	18980	18980	18980	0
365	20231030	133900	41441920	18980	18980	18980	18980	0
366	20231030	133800	41441920	18980	18980	18980	18980	0
367	20231030	133700	41441920	18980	18980	18980	18980	0
368	20231030	133600	41441920	18980	18980	18980	18980	0
369	20231030	133500	41441920	18980	18980	18980	18980	0
370	20231030	133400	41441920	18980	18980	18980	18980	0
371	20231030	133300	41441920	18980	18980	18980	18980	0
372	20231030	133200	41441920	18980	18980	18980	18980	0
373	20231030	133100	41441920	18980	18980	18980	18980	0
374	20231030	133000	41441920	18980	18980	18980	18980	0
375	20231030	132900	41441920	18980	18980	18980	18980	0
376	20231030	132800	41441920	18980	18980	18980	18980	8
377	20231030	132700	41290080	18990	18990	18990	18990	20
378	20231030	132600	40910280	18980	18990	18990	18980	154
379	20231030	132500	37987310	18980	18980	18980	18980	0
380	20231030	132400	37987310	18980	18980	18980	18980	0
381	20231030	132300	37987310	18980	18980	18980	18980	0
382	20231030	132200	37987310	18980	18980	18980	18980	5
383	20231030	132100	37892410	18980	18980	18980	18980	138
384	20231030	132000	35273170	18980	18980	18980	18980	0
385	20231030	131900	35273170	18980	18980	18980	18980	0
386	20231030	131800	35273170	18980	18980	18980	18980	0
387	20231030	131700	35273170	18980	18980	18980	18980	0
388	20231030	131600	35273170	18980	18980	18980	18980	0
389	20231030	131500	35273170	18980	18980	18980	18980	0
390	20231030	131400	35273170	18980	18980	18980	18980	0
391	20231030	131300	35273170	18980	18980	18980	18980	0
392	20231030	131200	35273170	18980	18980	18980	18980	0
393	20231030	131100	35273170	18980	18980	18980	18980	0
394	20231030	131000	35273170	18980	18980	18980	18980	0
395	20231030	130900	35273170	18980	18980	18980	18980	0
396	20231030	130800	35273170	18980	18980	18980	18980	0
397	20231030	130700	35273170	18980	18980	18980	18980	0
398	20231030	130600	35273170	18980	18980	18980	18980	0
399	20231030	130500	35273170	18980	18980	18980	18980	0
400	20231030	130400	35273170	18980	18980	18980	18980	13
401	20231030	130300	35026430	18970	18960	18970	18960	185
402	20231030	130200	31516990	18970	18940	18970	18940	319
403	20231030	130100	25465650	18860	18860	18860	18860	0
404	20231030	130000	25465650	18860	18860	18860	18860	0
405	20231030	125900	25465650	18860	18860	18860	18860	1
406	20231030	125800	25446790	18900	18900	18900	18900	0
407	20231030	125700	25446790	18900	18900	18900	18900	0
408	20231030	125600	25446790	18900	18900	18900	18900	0
409	20231030	125500	25446790	18900	18900	18900	18900	0
410	20231030	125400	25446790	18900	18900	18900	18900	0
411	20231030	125300	25446790	18900	18900	18900	18900	0
412	20231030	125200	25446790	18900	18900	18900	18900	0
413	20231030	125100	25446790	18900	18900	18900	18900	0
414	20231030	125000	25446790	18900	18900	18900	18900	0
415	20231030	124900	25446790	18900	18900	18900	18900	0
416	20231030	124800	25446790	18900	18900	18900	18900	0
417	20231030	124700	25446790	18900	18900	18900	18900	0
418	20231030	124600	25446790	18900	18900	18900	18900	0
419	20231030	124500	25446790	18900	18900	18900	18900	0
420	20231030	124400	25446790	18900	18900	18900	18900	400
421	20231030	124300	17886790	18940	18940	18940	18940	0
422	20231030	124200	17886790	18940	18940	18940	18940	0
423	20231030	124100	17886790	18940	18940	18940	18940	0
424	20231030	124000	17886790	18940	18940	18940	18940	0
425	20231030	123900	17886790	18940	18940	18940	18940	0
426	20231030	123800	17886790	18940	18940	18940	18940	0
427	20231030	123700	17886790	18940	18940	18940	18940	0
428	20231030	123600	17886790	18940	18940	18940	18940	0
429	20231030	123500	17886790	18940	18940	18940	18940	5
430	20231030	123400	17792090	18940	18940	18940	18940	0
431	20231030	123300	17792090	18940	18940	18940	18940	0
432	20231030	123200	17792090	18940	18940	18940	18940	0
433	20231030	123100	17792090	18940	18940	18940	18940	0
434	20231030	123000	17792090	18940	18940	18940	18940	0
435	20231030	122900	17792090	18940	18940	18940	18940	0
436	20231030	122800	17792090	18940	18940	18940	18940	0
437	20231030	122700	17792090	18940	18940	18940	18940	0
438	20231030	122600	17792090	18940	18940	18940	18940	0
439	20231030	122500	17792090	18940	18940	18940	18940	0
440	20231030	122400	17792090	18940	18940	18940	18940	0
441	20231030	122300	17792090	18940	18940	18940	18940	0
442	20231030	122200	17792090	18940	18940	18940	18940	0
443	20231030	122100	17792090	18940	18940	18940	18940	0
444	20231030	122000	17792090	18940	18940	18940	18940	0
445	20231030	121900	17792090	18940	18930	18940	18930	38
446	20231030	121800	17072460	18890	18890	18890	18890	0
447	20231030	121700	17072460	18890	18890	18890	18890	0
448	20231030	121600	17072460	18890	18890	18890	18890	0
449	20231030	121500	17072460	18890	18890	18890	18890	0
450	20231030	121400	17072460	18890	18890	18890	18890	0
451	20231030	121300	17072460	18890	18890	18890	18890	0
452	20231030	121200	17072460	18890	18890	18890	18890	0
453	20231030	121100	17072460	18890	18890	18890	18890	0
454	20231030	121000	17072460	18890	18890	18890	18890	0
455	20231030	120900	17072460	18890	18890	18890	18890	0
456	20231030	120800	17072460	18890	18890	18890	18890	0
457	20231030	120700	17072460	18890	18890	18890	18890	0
458	20231030	120600	17072460	18890	18890	18890	18890	0
459	20231030	120500	17072460	18890	18890	18890	18890	0
460	20231030	120400	17072460	18890	18890	18890	18890	0
461	20231030	120300	17072460	18890	18890	18890	18890	0
462	20231030	120200	17072460	18890	18890	18890	18890	0
463	20231030	120100	17072460	18890	18890	18890	18890	0
464	20231030	120000	17072460	18890	18890	18890	18890	0
465	20231030	115900	17072460	18890	18890	18890	18890	0
466	20231030	115800	17072460	18890	18870	18890	18870	49
467	20231030	115700	16147110	18860	18860	18860	18860	0
468	20231030	115600	16147110	18860	18860	18860	18860	0
469	20231030	115500	16147110	18860	18860	18860	18860	0
470	20231030	115400	16147110	18860	18860	18860	18860	0
471	20231030	115300	16147110	18860	18860	18860	18860	0
472	20231030	115200	16147110	18860	18860	18860	18860	0
473	20231030	115100	16147110	18860	18860	18860	18860	0
474	20231030	115000	16147110	18860	18860	18860	18860	0
475	20231030	114900	16147110	18860	18860	18860	18860	0
476	20231030	114800	16147110	18860	18860	18860	18860	0
477	20231030	114700	16147110	18860	18860	18860	18860	0
478	20231030	114600	16147110	18860	18860	18860	18860	0
479	20231030	114500	16147110	18860	18860	18860	18860	0
480	20231030	114400	16147110	18860	18860	18860	18860	0
481	20231030	114300	16147110	18860	18860	18860	18860	67
482	20231030	114200	14883490	18860	18860	18860	18860	5
483	20231030	114100	14789190	18860	18860	18860	18860	0
484	20231030	114000	14789190	18860	18860	18860	18860	0
485	20231030	113900	14789190	18860	18860	18860	18860	0
486	20231030	113800	14789190	18860	18860	18860	18860	0
487	20231030	113700	14789190	18860	18860	18860	18860	0
488	20231030	113600	14789190	18860	18860	18860	18860	0
489	20231030	113500	14789190	18860	18860	18860	18860	0
490	20231030	113400	14789190	18860	18860	18860	18860	0
491	20231030	113300	14789190	18860	18860	18860	18860	0
492	20231030	113200	14789190	18860	18860	18860	18860	0
493	20231030	113100	14789190	18860	18860	18860	18860	0
494	20231030	113000	14789190	18860	18860	18860	18860	1
495	20231030	112900	14770330	18860	18860	18860	18860	0
496	20231030	112800	14770330	18860	18860	18860	18860	1
497	20231030	112700	14751470	18860	18860	18860	18860	2
498	20231030	112600	14713750	18830	18830	18830	18830	3
499	20231030	112500	14657260	18830	18830	18830	18830	0
500	20231030	112400	14657260	18830	18830	18830	18830	1
501	20231030	112300	14638430	18840	18840	18840	18840	1
502	20231030	112200	14619590	18830	18830	18830	18830	9
503	20231030	112100	14450120	18830	18830	18830	18830	0
504	20231030	112000	14450120	18830	18830	18830	18830	0
505	20231030	111900	14450120	18830	18830	18830	18830	0
506	20231030	111800	14450120	18830	18830	18830	18830	0
507	20231030	111700	14450120	18830	18830	18830	18830	0
508	20231030	111600	14450120	18830	18830	18830	18830	4
509	20231030	111500	14374800	18830	18830	18830	18830	0
510	20231030	111400	14374800	18830	18830	18830	18830	0
511	20231030	111300	14374800	18830	18830	18830	18830	0
512	20231030	111200	14374800	18830	18830	18830	18830	12
513	20231030	111100	14148840	18830	18830	18830	18830	0
514	20231030	111000	14148840	18830	18830	18830	18830	0
515	20231030	110900	14148840	18830	18830	18830	18830	0
516	20231030	110800	14148840	18830	18830	18830	18830	0
517	20231030	110700	14148840	18830	18830	18830	18830	0
518	20231030	110600	14148840	18830	18830	18830	18830	0
519	20231030	110500	14148840	18830	18830	18830	18830	0
520	20231030	110400	14148840	18830	18830	18830	18830	0
521	20231030	110300	14148840	18830	18830	18830	18830	30
522	20231030	110200	13583940	18770	18770	18770	18770	0
523	20231030	110100	13583940	18770	18770	18770	18770	0
524	20231030	110000	13583940	18770	18770	18770	18770	0
525	20231030	105900	13583940	18770	18770	18770	18770	0
526	20231030	105800	13583940	18770	18770	18770	18770	0
527	20231030	105700	13583940	18770	18770	18770	18770	0
528	20231030	105600	13583940	18770	18770	18770	18770	0
529	20231030	105500	13583940	18770	18770	18770	18770	0
530	20231030	105400	13583940	18770	18770	18770	18770	0
531	20231030	105300	13583940	18770	18770	18770	18770	0
532	20231030	105200	13583940	18770	18770	18770	18770	0
533	20231030	105100	13583940	18770	18770	18770	18770	0
534	20231030	105000	13583940	18770	18770	18770	18770	0
535	20231030	104900	13583940	18770	18770	18770	18770	0
536	20231030	104800	13583940	18770	18770	18770	18770	0
537	20231030	104700	13583940	18770	18770	18770	18770	0
538	20231030	104600	13583940	18770	18770	18770	18770	0
539	20231030	104500	13583940	18770	18770	18770	18770	0
540	20231030	104400	13583940	18770	18770	18770	18770	0
541	20231030	104300	13583940	18770	18770	18770	18770	0
542	20231030	104200	13583940	18770	18770	18770	18770	0
543	20231030	104100	13583940	18770	18770	18770	18770	0
544	20231030	104000	13583940	18770	18770	18770	18770	0
545	20231030	103900	13583940	18770	18770	18770	18770	0
546	20231030	103800	13583940	18770	18770	18770	18770	0
547	20231030	103700	13583940	18770	18770	18770	18770	0
548	20231030	103600	13583940	18770	18770	18770	18770	1
549	20231030	103500	13565170	18770	18770	18770	18770	0
550	20231030	103400	13565170	18770	18770	18770	18770	0
551	20231030	103300	13565170	18770	18770	18770	18770	0
552	20231030	103200	13565170	18770	18770	18770	18770	0
553	20231030	103100	13565170	18770	18770	18770	18770	0
554	20231030	103000	13565170	18770	18770	18770	18770	0
555	20231030	102900	13565170	18770	18770	18770	18770	0
556	20231030	102800	13565170	18770	18770	18770	18770	0
557	20231030	102700	13565170	18770	18770	18770	18770	0
558	20231030	102600	13565170	18770	18770	18770	18770	10
559	20231030	102500	13377470	18770	18770	18770	18770	27
560	20231030	102400	12870680	18770	18770	18770	18770	9
561	20231030	102300	12701750	18760	18760	18760	18760	0
562	20231030	102200	12701750	18760	18760	18760	18760	0
563	20231030	102100	12701750	18760	18760	18760	18760	0
564	20231030	102000	12701750	18760	18760	18760	18760	0
565	20231030	101900	12701750	18760	18760	18760	18760	0
566	20231030	101800	12701750	18760	18760	18760	18760	0
567	20231030	101700	12701750	18760	18760	18760	18760	0
568	20231030	101600	12701750	18760	18760	18760	18760	0
569	20231030	101500	12701750	18760	18760	18760	18760	0
570	20231030	101400	12701750	18760	18760	18760	18760	0
571	20231030	101300	12701750	18760	18760	18760	18760	0
572	20231030	101200	12701750	18760	18760	18760	18760	0
573	20231030	101100	12701750	18760	18760	18760	18760	2
574	20231030	101000	12664230	18750	18750	18750	18750	0
575	20231030	100900	12664230	18750	18750	18750	18750	1
576	20231030	100800	12645480	18760	18760	18760	18760	0
577	20231030	100700	12645480	18760	18760	18760	18760	0
578	20231030	100600	12645480	18760	18770	18770	18760	498
579	20231030	100500	3302900	18830	18830	18830	18830	0
580	20231030	100400	3302900	18830	18830	18830	18830	0
581	20231030	100300	3302900	18830	18830	18830	18830	0
582	20231030	100200	3302900	18830	18830	18830	18830	0
583	20231030	100100	3302900	18830	18830	18830	18830	0
584	20231030	100000	3302900	18830	18830	18830	18830	1
585	20231030	095900	3284070	18760	18760	18760	18760	0
586	20231030	095800	3284070	18760	18760	18760	18760	0
587	20231030	095700	3284070	18760	18760	18760	18760	0
588	20231030	095600	3284070	18760	18760	18760	18760	0
589	20231030	095500	3284070	18760	18760	18760	18760	0
590	20231030	095400	3284070	18760	18760	18760	18760	0
591	20231030	095300	3284070	18760	18760	18760	18760	0
592	20231030	095200	3284070	18760	18760	18760	18760	0
593	20231030	095100	3284070	18760	18760	18760	18760	0
594	20231030	095000	3284070	18760	18760	18760	18760	0
595	20231030	094900	3284070	18760	18760	18760	18760	0
596	20231030	094800	3284070	18760	18760	18760	18760	0
597	20231030	094700	3284070	18760	18760	18760	18760	0
598	20231030	094600	3284070	18760	18760	18760	18760	0
599	20231030	094500	3284070	18760	18760	18760	18760	0
600	20231030	094400	3284070	18760	18790	18790	18760	5
601	20231030	094300	3190210	18840	18840	18840	18840	0
602	20231030	094200	3190210	18840	18840	18840	18840	0
603	20231030	094100	3190210	18840	18840	18840	18840	0
604	20231030	094000	3190210	18840	18840	18840	18840	0
605	20231030	093900	3190210	18840	18840	18840	18840	0
606	20231030	093800	3190210	18840	18840	18840	18840	0
607	20231030	093700	3190210	18840	18840	18840	18840	1
608	20231030	093600	3171370	18840	18840	18840	18840	1
609	20231030	093500	3152530	18840	18840	18840	18840	1
610	20231030	093400	3133690	18840	18840	18840	18840	0
611	20231030	093300	3133690	18840	18840	18840	18840	1
612	20231030	093200	3114850	18840	18840	18840	18840	2
613	20231030	093100	3077170	18840	18840	18840	18840	1
614	20231030	093000	3058330	18800	18800	18800	18800	0
615	20231030	092900	3058330	18800	18800	18800	18800	0
616	20231030	092800	3058330	18800	18800	18800	18800	0
617	20231030	092700	3058330	18800	18800	18800	18800	0
618	20231030	092600	3058330	18800	18800	18800	18800	0
619	20231030	092500	3058330	18800	18800	18800	18800	0
620	20231030	092400	3058330	18800	18800	18800	18800	0
621	20231030	092300	3058330	18800	18800	18800	18800	0
622	20231030	092200	3058330	18800	18800	18800	18800	0
623	20231030	092100	3058330	18800	18800	18800	18800	0
624	20231030	092000	3058330	18800	18810	18810	18800	2
625	20231030	091900	3020720	18820	18820	18820	18820	1
626	20231030	091800	3001900	18820	18820	18820	18820	0
627	20231030	091700	3001900	18820	18830	18830	18820	2
628	20231030	091600	2964250	18770	18770	18770	18770	0
629	20231030	091500	2964250	18770	18770	18770	18770	0
630	20231030	091400	2964250	18770	18770	18770	18770	0
631	20231030	091300	2964250	18770	18770	18770	18770	1
632	20231030	091200	2945480	18890	18890	18890	18890	1
633	20231030	091100	2926590	18760	18760	18760	18760	0
634	20231030	091000	2926590	18760	18760	18760	18760	0
635	20231030	090900	2926590	18760	18760	18760	18760	55
636	20231030	090800	1894790	18760	18760	18760	18760	0
637	20231030	090700	1894790	18760	18760	18760	18760	0
638	20231030	090600	1894790	18760	18760	18760	18760	0
639	20231030	090500	1894790	18760	18770	18770	18760	100
640	20231030	090400	18760	18760	18760	18760	18760	0
641	20231030	090300	18760	18760	18760	18760	18760	0
642	20231030	090200	18760	18760	18760	18760	18760	0
643	20231030	090100	18760	18760	18760	18760	18760	0
644	20231030	090000	18760	18760	18760	18760	18760	1