KissMeData/089850/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195800	185761070	15050	15050	15050	15050	224
3	20231030	195700	185761070	15050	15050	15050	15050	0
4	20231030	195600	185761070	15050	15050	15050	15050	0
5	20231030	195500	185761070	15050	15050	15050	15050	0
6	20231030	195400	185761070	15050	15050	15050	15050	0
7	20231030	195300	185761070	15050	15050	15050	15050	0
8	20231030	195200	185761070	15050	15050	15050	15050	0
9	20231030	195100	185761070	15050	15050	15050	15050	0
10	20231030	195000	185761070	15050	15050	15050	15050	0
11	20231030	194900	185761070	15050	15050	15050	15050	0
12	20231030	194800	185761070	15050	15050	15050	15050	0
13	20231030	194700	185761070	15050	15050	15050	15050	0
14	20231030	194600	185761070	15050	15050	15050	15050	0
15	20231030	194500	185761070	15050	15050	15050	15050	0
16	20231030	194400	185761070	15050	15050	15050	15050	0
17	20231030	194300	185761070	15050	15050	15050	15050	0
18	20231030	194200	185761070	15050	15050	15050	15050	0
19	20231030	194100	185761070	15050	15050	15050	15050	0
20	20231030	194000	185761070	15050	15050	15050	15050	0
21	20231030	193900	185761070	15050	15050	15050	15050	0
22	20231030	193800	185761070	15050	15050	15050	15050	0
23	20231030	193700	185761070	15050	15050	15050	15050	0
24	20231030	193600	185761070	15050	15050	15050	15050	0
25	20231030	193500	185761070	15050	15050	15050	15050	0
26	20231030	193400	185761070	15050	15050	15050	15050	0
27	20231030	193300	185761070	15050	15050	15050	15050	0
28	20231030	193200	185761070	15050	15050	15050	15050	0
29	20231030	193100	185761070	15050	15050	15050	15050	0
30	20231030	193000	185761070	15050	15050	15050	15050	0
31	20231030	192900	185761070	15050	15050	15050	15050	0
32	20231030	192800	185761070	15050	15050	15050	15050	224
33	20231030	192700	185761070	15050	15050	15050	15050	0
34	20231030	192600	185761070	15050	15050	15050	15050	0
35	20231030	192500	185761070	15050	15050	15050	15050	0
36	20231030	192400	185761070	15050	15050	15050	15050	0
37	20231030	192300	185761070	15050	15050	15050	15050	0
38	20231030	192200	185761070	15050	15050	15050	15050	0
39	20231030	192100	185761070	15050	15050	15050	15050	0
40	20231030	192000	185761070	15050	15050	15050	15050	0
41	20231030	191900	185761070	15050	15050	15050	15050	0
42	20231030	191800	185761070	15050	15050	15050	15050	0
43	20231030	191700	185761070	15050	15050	15050	15050	0
44	20231030	191600	185761070	15050	15050	15050	15050	0
45	20231030	191500	185761070	15050	15050	15050	15050	0
46	20231030	191400	185761070	15050	15050	15050	15050	0
47	20231030	191300	185761070	15050	15050	15050	15050	0
48	20231030	191200	185761070	15050	15050	15050	15050	0
49	20231030	191100	185761070	15050	15050	15050	15050	0
50	20231030	191000	185761070	15050	15050	15050	15050	0
51	20231030	190900	185761070	15050	15050	15050	15050	0
52	20231030	190800	185761070	15050	15050	15050	15050	0
53	20231030	190700	185761070	15050	15050	15050	15050	0
54	20231030	190600	185761070	15050	15050	15050	15050	0
55	20231030	190500	185761070	15050	15050	15050	15050	0
56	20231030	190400	185761070	15050	15050	15050	15050	0
57	20231030	190300	185761070	15050	15050	15050	15050	0
58	20231030	190200	185761070	15050	15050	15050	15050	0
59	20231030	190100	185761070	15050	15050	15050	15050	0
60	20231030	190000	185761070	15050	15050	15050	15050	0
61	20231030	185900	185761070	15050	15050	15050	15050	0
62	20231030	185800	185761070	15050	15050	15050	15050	224
63	20231030	185700	185761070	15050	15050	15050	15050	0
64	20231030	185600	185761070	15050	15050	15050	15050	0
65	20231030	185500	185761070	15050	15050	15050	15050	0
66	20231030	185400	185761070	15050	15050	15050	15050	0
67	20231030	185300	185761070	15050	15050	15050	15050	0
68	20231030	185200	185761070	15050	15050	15050	15050	0
69	20231030	185100	185761070	15050	15050	15050	15050	0
70	20231030	185000	185761070	15050	15050	15050	15050	0
71	20231030	184900	185761070	15050	15050	15050	15050	0
72	20231030	184800	185761070	15050	15050	15050	15050	0
73	20231030	184700	185761070	15050	15050	15050	15050	0
74	20231030	184600	185761070	15050	15050	15050	15050	0
75	20231030	184500	185761070	15050	15050	15050	15050	0
76	20231030	184400	185761070	15050	15050	15050	15050	0
77	20231030	184300	185761070	15050	15050	15050	15050	0
78	20231030	184200	185761070	15050	15050	15050	15050	0
79	20231030	184100	185761070	15050	15050	15050	15050	0
80	20231030	184000	185761070	15050	15050	15050	15050	0
81	20231030	183900	185761070	15050	15050	15050	15050	0
82	20231030	183800	185761070	15050	15050	15050	15050	0
83	20231030	183700	185761070	15050	15050	15050	15050	0
84	20231030	183600	185761070	15050	15050	15050	15050	0
85	20231030	183500	185761070	15050	15050	15050	15050	0
86	20231030	183400	185761070	15050	15050	15050	15050	0
87	20231030	183300	185761070	15050	15050	15050	15050	0
88	20231030	183200	185761070	15050	15050	15050	15050	0
89	20231030	183100	185761070	15050	15050	15050	15050	0
90	20231030	183000	185761070	15050	15050	15050	15050	0
91	20231030	182900	185761070	15050	15050	15050	15050	0
92	20231030	182800	185761070	15050	15050	15050	15050	224
93	20231030	182700	185761070	15050	15050	15050	15050	0
94	20231030	182600	185761070	15050	15050	15050	15050	0
95	20231030	182500	185761070	15050	15050	15050	15050	0
96	20231030	182400	185761070	15050	15050	15050	15050	0
97	20231030	182300	185761070	15050	15050	15050	15050	0
98	20231030	182200	185761070	15050	15050	15050	15050	0
99	20231030	182100	185761070	15050	15050	15050	15050	0
100	20231030	182000	185761070	15050	15050	15050	15050	0
101	20231030	181900	185761070	15050	15050	15050	15050	0
102	20231030	181800	185761070	15050	15050	15050	15050	0
103	20231030	181700	185761070	15050	15050	15050	15050	0
104	20231030	181600	185761070	15050	15050	15050	15050	0
105	20231030	181500	185761070	15050	15050	15050	15050	0
106	20231030	181400	185761070	15050	15050	15050	15050	0
107	20231030	181300	185761070	15050	15050	15050	15050	0
108	20231030	181200	185761070	15050	15050	15050	15050	0
109	20231030	181100	185761070	15050	15050	15050	15050	0
110	20231030	181000	185761070	15050	15050	15050	15050	0
111	20231030	180900	185761070	15050	15050	15050	15050	0
112	20231030	180800	185761070	15050	15050	15050	15050	0
113	20231030	180700	185761070	15050	15050	15050	15050	0
114	20231030	180600	185761070	15050	15050	15050	15050	0
115	20231030	180500	185761070	15050	15050	15050	15050	0
116	20231030	180400	185761070	15050	15050	15050	15050	0
117	20231030	180300	185761070	15050	15050	15050	15050	0
118	20231030	180200	185761070	15050	15050	15050	15050	0
119	20231030	180100	185761070	15050	15050	15050	15050	0
120	20231030	180000	185761070	15050	15050	15050	15050	0
121	20231030	175900	185761070	15050	15050	15050	15050	0
122	20231030	175800	185761070	15050	15050	15050	15050	224
123	20231030	175700	185761070	15050	15050	15050	15050	0
124	20231030	175600	185761070	15050	15050	15050	15050	0
125	20231030	175500	185761070	15050	15050	15050	15050	0
126	20231030	175400	185761070	15050	15050	15050	15050	0
127	20231030	175300	185761070	15050	15050	15050	15050	0
128	20231030	175200	185761070	15050	15050	15050	15050	0
129	20231030	175100	185761070	15050	15050	15050	15050	0
130	20231030	175000	185761070	15050	15050	15050	15050	0
131	20231030	174900	185761070	15050	15050	15050	15050	0
132	20231030	174800	185761070	15050	15050	15050	15050	0
133	20231030	174700	185761070	15050	15050	15050	15050	0
134	20231030	174600	185761070	15050	15050	15050	15050	0
135	20231030	174500	185761070	15050	15050	15050	15050	0
136	20231030	174400	185761070	15050	15050	15050	15050	0
137	20231030	174300	185761070	15050	15050	15050	15050	0
138	20231030	174200	185761070	15050	15050	15050	15050	0
139	20231030	174100	185761070	15050	15050	15050	15050	0
140	20231030	174000	185761070	15050	15050	15050	15050	0
141	20231030	173900	185761070	15050	15050	15050	15050	0
142	20231030	173800	185761070	15050	15050	15050	15050	0
143	20231030	173700	185761070	15050	15050	15050	15050	0
144	20231030	173600	185761070	15050	15050	15050	15050	0
145	20231030	173500	185761070	15050	15050	15050	15050	0
146	20231030	173400	185761070	15050	15050	15050	15050	0
147	20231030	173300	185761070	15050	15050	15050	15050	0
148	20231030	173200	185761070	15050	15050	15050	15050	0
149	20231030	173100	185761070	15050	15050	15050	15050	0
150	20231030	173000	185761070	15050	15050	15050	15050	0
151	20231030	172900	185761070	15050	15050	15050	15050	0
152	20231030	172800	185761070	15050	15050	15050	15050	224
153	20231030	172700	185761070	15050	15050	15050	15050	0
154	20231030	172600	185761070	15050	15050	15050	15050	0
155	20231030	172500	185761070	15050	15050	15050	15050	0
156	20231030	172400	185761070	15050	15050	15050	15050	0
157	20231030	172300	185761070	15050	15050	15050	15050	0
158	20231030	172200	185761070	15050	15050	15050	15050	0
159	20231030	172100	185761070	15050	15050	15050	15050	0
160	20231030	172000	185761070	15050	15050	15050	15050	0
161	20231030	171900	185761070	15050	15050	15050	15050	0
162	20231030	171800	185761070	15050	15050	15050	15050	0
163	20231030	171700	185761070	15050	15050	15050	15050	0
164	20231030	171600	185761070	15050	15050	15050	15050	0
165	20231030	171500	185761070	15050	15050	15050	15050	0
166	20231030	171400	185761070	15050	15050	15050	15050	0
167	20231030	171300	185761070	15050	15050	15050	15050	0
168	20231030	171200	185761070	15050	15050	15050	15050	0
169	20231030	171100	185761070	15050	15050	15050	15050	0
170	20231030	171000	185761070	15050	15050	15050	15050	0
171	20231030	170900	185761070	15050	15050	15050	15050	0
172	20231030	170800	185761070	15050	15050	15050	15050	0
173	20231030	170700	185761070	15050	15050	15050	15050	0
174	20231030	170600	185761070	15050	15050	15050	15050	0
175	20231030	170500	185761070	15050	15050	15050	15050	0
176	20231030	170400	185761070	15050	15050	15050	15050	0
177	20231030	170300	185761070	15050	15050	15050	15050	0
178	20231030	170200	185761070	15050	15050	15050	15050	0
179	20231030	170100	185761070	15050	15050	15050	15050	0
180	20231030	170000	185761070	15050	15050	15050	15050	0
181	20231030	165900	185761070	15050	15050	15050	15050	0
182	20231030	165800	185761070	15050	15050	15050	15050	224
183	20231030	165700	185761070	15050	15050	15050	15050	0
184	20231030	165600	185761070	15050	15050	15050	15050	0
185	20231030	165500	185761070	15050	15050	15050	15050	0
186	20231030	165400	185761070	15050	15050	15050	15050	0
187	20231030	165300	185761070	15050	15050	15050	15050	0
188	20231030	165200	185761070	15050	15050	15050	15050	0
189	20231030	165100	185761070	15050	15050	15050	15050	0
190	20231030	165000	185761070	15050	15050	15050	15050	0
191	20231030	164900	185761070	15050	15050	15050	15050	0
192	20231030	164800	185761070	15050	15050	15050	15050	0
193	20231030	164700	185761070	15050	15050	15050	15050	0
194	20231030	164600	185761070	15050	15050	15050	15050	0
195	20231030	164500	185761070	15050	15050	15050	15050	0
196	20231030	164400	185761070	15050	15050	15050	15050	0
197	20231030	164300	185761070	15050	15050	15050	15050	0
198	20231030	164200	185761070	15050	15050	15050	15050	0
199	20231030	164100	185761070	15050	15050	15050	15050	0
200	20231030	164000	185761070	15050	15050	15050	15050	0
201	20231030	163900	185761070	15050	15050	15050	15050	0
202	20231030	163800	185761070	15050	15050	15050	15050	0
203	20231030	163700	185761070	15050	15050	15050	15050	0
204	20231030	163600	185761070	15050	15050	15050	15050	0
205	20231030	163500	185761070	15050	15050	15050	15050	0
206	20231030	163400	185761070	15050	15050	15050	15050	0
207	20231030	163300	185761070	15050	15050	15050	15050	0
208	20231030	163200	185761070	15050	15050	15050	15050	0
209	20231030	163100	185761070	15050	15050	15050	15050	0
210	20231030	163000	185761070	15050	15050	15050	15050	0
211	20231030	162900	185761070	15050	15050	15050	15050	0
212	20231030	162800	185761070	15050	15050	15050	15050	224
213	20231030	162700	185761070	15050	15050	15050	15050	0
214	20231030	162600	185761070	15050	15050	15050	15050	0
215	20231030	162500	185761070	15050	15050	15050	15050	0
216	20231030	162400	185761070	15050	15050	15050	15050	0
217	20231030	162300	185761070	15050	15050	15050	15050	0
218	20231030	162200	185761070	15050	15050	15050	15050	0
219	20231030	162100	185761070	15050	15050	15050	15050	0
220	20231030	162000	185761070	15050	15050	15050	15050	0
221	20231030	161900	185761070	15050	15050	15050	15050	0
222	20231030	161800	185761070	15050	15050	15050	15050	0
223	20231030	161700	185761070	15050	15050	15050	15050	0
224	20231030	161600	185761070	15050	15050	15050	15050	0
225	20231030	161500	185761070	15050	15050	15050	15050	0
226	20231030	161400	185761070	15050	15050	15050	15050	0
227	20231030	161300	185761070	15050	15050	15050	15050	0
228	20231030	161200	185761070	15050	15050	15050	15050	0
229	20231030	161100	185761070	15050	15050	15050	15050	0
230	20231030	161000	185761070	15050	15050	15050	15050	0
231	20231030	160900	185761070	15050	15050	15050	15050	0
232	20231030	160800	185761070	15050	15050	15050	15050	0
233	20231030	160700	185761070	15050	15050	15050	15050	0
234	20231030	160600	185761070	15050	15050	15050	15050	0
235	20231030	160500	185761070	15050	15050	15050	15050	0
236	20231030	160400	185761070	15050	15050	15050	15050	0
237	20231030	160300	185761070	15050	15050	15050	15050	0
238	20231030	160200	185761070	15050	15050	15050	15050	0
239	20231030	160100	185761070	15050	15050	15050	15050	0
240	20231030	160000	185761070	15050	15050	15050	15050	0
241	20231030	155900	185761070	15050	15050	15050	15050	0
242	20231030	155800	185761070	15050	15050	15050	15050	224
243	20231030	155700	185761070	15050	15050	15050	15050	0
244	20231030	155600	185761070	15050	15050	15050	15050	0
245	20231030	155500	185761070	15050	15050	15050	15050	0
246	20231030	155400	185761070	15050	15050	15050	15050	0
247	20231030	155300	185761070	15050	15050	15050	15050	0
248	20231030	155200	185761070	15050	15050	15050	15050	0
249	20231030	155100	185761070	15050	15050	15050	15050	0
250	20231030	155000	185761070	15050	15050	15050	15050	0
251	20231030	154900	185761070	15050	15050	15050	15050	0
252	20231030	154800	185761070	15050	15050	15050	15050	0
253	20231030	154700	185761070	15050	15050	15050	15050	0
254	20231030	154600	185761070	15050	15050	15050	15050	0
255	20231030	154500	185761070	15050	15050	15050	15050	0
256	20231030	154400	185761070	15050	15050	15050	15050	0
257	20231030	154300	185761070	15050	15050	15050	15050	0
258	20231030	154200	185761070	15050	15050	15050	15050	0
259	20231030	154100	185761070	15050	15050	15050	15050	0
260	20231030	154000	185761070	15050	15050	15050	15050	0
261	20231030	153900	185761070	15050	15050	15050	15050	0
262	20231030	153800	185761070	15050	15050	15050	15050	0
263	20231030	153700	185761070	15050	15050	15050	15050	0
264	20231030	153600	185761070	15050	15050	15050	15050	0
265	20231030	153500	185761070	15050	15050	15050	15050	0
266	20231030	153400	185761070	15050	15050	15050	15050	0
267	20231030	153300	185761070	15050	15050	15050	15050	0
268	20231030	153200	185761070	15050	15050	15050	15050	0
269	20231030	153100	185761070	15050	15050	15050	15050	0
270	20231030	153000	185761070	15050	15050	15050	15050	224
271	20231030	152900	182389870	14960	14960	14960	14960	0
272	20231030	152800	182389870	14960	14960	14960	14960	0
273	20231030	152700	182389870	14960	14960	14960	14960	0
274	20231030	152600	182389870	14960	14960	14960	14960	0
275	20231030	152500	182389870	14960	14960	14960	14960	0
276	20231030	152400	182389870	14960	14960	14960	14960	0
277	20231030	152300	182389870	14960	14960	14960	14960	0
278	20231030	152200	182389870	14960	14960	14960	14960	0
279	20231030	152100	182389870	14960	14960	14960	14960	0
280	20231030	152000	182389870	14960	14960	14960	14960	0
281	20231030	151900	182389870	14960	14960	14960	14960	5
282	20231030	151800	182315070	15000	15000	15000	15000	51
283	20231030	151700	181550070	15040	15040	15040	15040	0
284	20231030	151600	181550070	15040	15040	15040	15040	0
285	20231030	151500	181550070	15040	15040	15040	15040	0
286	20231030	151400	181550070	15040	14970	15040	14930	579
287	20231030	151300	172896170	14980	15000	15000	14980	422
288	20231030	151200	166574410	15010	15010	15010	15010	0
289	20231030	151100	166574410	15010	15010	15010	15010	0
290	20231030	151000	166574410	15010	15010	15010	15010	1
291	20231030	150900	166559400	15070	15070	15070	15070	2
292	20231030	150800	166529260	15070	15070	15070	15070	0
293	20231030	150700	166529260	15070	15070	15070	15070	0
294	20231030	150600	166529260	15070	15070	15070	15070	0
295	20231030	150500	166529260	15070	15070	15070	15070	0
296	20231030	150400	166529260	15070	15070	15070	15070	0
297	20231030	150300	166529260	15070	15070	15070	15070	0
298	20231030	150200	166529260	15070	15070	15070	15070	0
299	20231030	150100	166529260	15070	15070	15070	15070	2
300	20231030	150000	166499120	15070	15070	15070	15070	8
301	20231030	145900	166378560	14990	14940	14990	14940	952
302	20231030	145800	152113360	14940	14940	14940	14940	4
303	20231030	145700	152053600	14980	14980	14980	14980	0
304	20231030	145600	152053600	14980	14930	14980	14930	104
305	20231030	145500	150500830	14960	14960	14960	14960	9
306	20231030	145400	150366190	14980	14980	14980	14980	1
307	20231030	145300	150351210	14960	14960	14960	14960	0
308	20231030	145200	150351210	14960	14960	14960	14960	0
309	20231030	145100	150351210	14960	14960	14960	14960	0
310	20231030	145000	150351210	14960	14960	14960	14960	0
311	20231030	144900	150351210	14960	14990	14990	14960	391
312	20231030	144800	144493850	15000	15000	15000	15000	0
313	20231030	144700	144493850	15000	15000	15000	15000	0
314	20231030	144600	144493850	15000	15000	15000	15000	0
315	20231030	144500	144493850	15000	15000	15000	15000	0
316	20231030	144400	144493850	15000	15000	15000	15000	0
317	20231030	144300	144493850	15000	15000	15000	15000	0
318	20231030	144200	144493850	15000	15000	15000	15000	0
319	20231030	144100	144493850	15000	15000	15000	15000	103
320	20231030	144000	142948850	15000	15000	15000	15000	0
321	20231030	143900	142948850	15000	15000	15000	15000	0
322	20231030	143800	142948850	15000	15000	15000	15000	0
323	20231030	143700	142948850	15000	15000	15000	15000	0
324	20231030	143600	142948850	15000	15000	15000	15000	0
325	20231030	143500	142948850	15000	15000	15000	15000	0
326	20231030	143400	142948850	15000	15000	15000	15000	0
327	20231030	143300	142948850	15000	15050	15050	15000	1010
328	20231030	143200	127779060	15060	15060	15060	15060	0
329	20231030	143100	127779060	15060	15060	15060	15060	0
330	20231030	143000	127779060	15060	15060	15060	15060	0
331	20231030	142900	127779060	15060	15060	15060	15060	0
332	20231030	142800	127779060	15060	15060	15060	15060	0
333	20231030	142700	127779060	15060	15070	15070	15060	2
334	20231030	142600	127748930	15080	15080	15080	15080	0
335	20231030	142500	127748930	15080	15080	15080	15080	0
336	20231030	142400	127748930	15080	15080	15080	15080	0
337	20231030	142300	127748930	15080	15080	15080	15080	0
338	20231030	142200	127748930	15080	15080	15080	15080	0
339	20231030	142100	127748930	15080	15080	15080	15080	0
340	20231030	142000	127748930	15080	15080	15080	15080	0
341	20231030	141900	127748930	15080	15080	15080	15080	0
342	20231030	141800	127748930	15080	15080	15080	15080	0
343	20231030	141700	127748930	15080	15080	15080	15080	0
344	20231030	141600	127748930	15080	15080	15080	15080	0
345	20231030	141500	127748930	15080	15080	15080	15080	0
346	20231030	141400	127748930	15080	15080	15080	15080	0
347	20231030	141300	127748930	15080	15080	15080	15080	0
348	20231030	141200	127748930	15080	15080	15080	15080	0
349	20231030	141100	127748930	15080	15080	15080	15080	5
350	20231030	141000	127673530	15080	15080	15080	15080	212
351	20231030	140900	124476570	15040	15040	15040	15040	0
352	20231030	140800	124476570	15040	15040	15040	15040	0
353	20231030	140700	124476570	15040	15040	15040	15040	0
354	20231030	140600	124476570	15040	15060	15060	15040	443
355	20231030	140500	117810450	15080	15070	15080	15070	59
356	20231030	140400	116921300	15070	15070	15070	15070	1
357	20231030	140300	116906230	15080	15080	15080	15080	0
358	20231030	140200	116906230	15080	15080	15080	15080	0
359	20231030	140100	116906230	15080	15080	15080	15080	0
360	20231030	140000	116906230	15080	15080	15080	15080	0
361	20231030	135900	116906230	15080	15080	15080	15080	0
362	20231030	135800	116906230	15080	15080	15080	15080	0
363	20231030	135700	116906230	15080	15080	15080	15080	0
364	20231030	135600	116906230	15080	15080	15080	15080	0
365	20231030	135500	116906230	15080	15070	15080	15070	48
366	20231030	135400	116182860	15070	15070	15070	15070	0
367	20231030	135300	116182860	15070	15070	15070	15070	0
368	20231030	135200	116182860	15070	15070	15070	15070	1
369	20231030	135100	116167790	15070	15070	15070	15070	0
370	20231030	135000	116167790	15070	15070	15070	15070	0
371	20231030	134900	116167790	15070	15070	15070	15070	0
372	20231030	134800	116167790	15070	15070	15070	15070	0
373	20231030	134700	116167790	15070	15070	15070	15070	0
374	20231030	134600	116167790	15070	15070	15070	15070	1
375	20231030	134500	116152720	15070	15070	15070	15070	100
376	20231030	134400	114645720	15070	15070	15070	15070	0
377	20231030	134300	114645720	15070	15070	15070	15070	0
378	20231030	134200	114645720	15070	15070	15070	15070	3
379	20231030	134100	114600510	15080	15080	15080	15080	0
380	20231030	134000	114600510	15080	15080	15080	15080	0
381	20231030	133900	114600510	15080	15080	15080	15080	0
382	20231030	133800	114600510	15080	15080	15080	15080	0
383	20231030	133700	114600510	15080	15080	15080	15080	0
384	20231030	133600	114600510	15080	15080	15080	15080	6
385	20231030	133500	114510030	15060	15060	15060	15060	0
386	20231030	133400	114510030	15060	15060	15060	15060	16
387	20231030	133300	114269070	15060	15060	15060	15060	185
388	20231030	133200	111482970	15080	15080	15080	15080	0
389	20231030	133100	111482970	15080	15080	15080	15080	102
390	20231030	133000	109944810	15090	15100	15100	15090	298
391	20231030	132900	105445680	15110	15110	15110	15110	1
392	20231030	132800	105430570	15110	15110	15110	15110	0
393	20231030	132700	105430570	15110	15110	15110	15110	0
394	20231030	132600	105430570	15110	15110	15110	15110	0
395	20231030	132500	105430570	15110	15110	15110	15110	0
396	20231030	132400	105430570	15110	15110	15110	15110	0
397	20231030	132300	105430570	15110	15110	15110	15110	40
398	20231030	132200	104826170	15110	15110	15110	15110	0
399	20231030	132100	104826170	15110	15110	15110	15110	0
400	20231030	132000	104826170	15110	15110	15110	15110	0
401	20231030	131900	104826170	15110	15110	15110	15110	14
402	20231030	131800	104614630	15100	15120	15120	15100	119
403	20231030	131700	102817680	15110	15110	15110	15110	0
404	20231030	131600	102817680	15110	15110	15110	15110	52
405	20231030	131500	102031960	15110	15110	15110	15110	0
406	20231030	131400	102031960	15110	15110	15110	15110	0
407	20231030	131300	102031960	15110	15110	15110	15110	0
408	20231030	131200	102031960	15110	15110	15110	15110	10
409	20231030	131100	101880860	15090	15090	15090	15090	0
410	20231030	131000	101880860	15090	15090	15090	15090	0
411	20231030	130900	101880860	15090	15090	15090	15090	0
412	20231030	130800	101880860	15090	15090	15090	15090	0
413	20231030	130700	101880860	15090	15090	15090	15090	0
414	20231030	130600	101880860	15090	15090	15090	15090	0
415	20231030	130500	101880860	15090	15090	15090	15090	0
416	20231030	130400	101880860	15090	15090	15090	15090	0
417	20231030	130300	101880860	15090	15090	15090	15090	0
418	20231030	130200	101880860	15090	15090	15090	15090	0
419	20231030	130100	101880860	15090	15090	15090	15090	0
420	20231030	130000	101880860	15090	15090	15090	15090	0
421	20231030	125900	101880860	15090	15090	15090	15090	0
422	20231030	125800	101880860	15090	15090	15090	15090	0
423	20231030	125700	101880860	15090	15090	15090	15090	0
424	20231030	125600	101880860	15090	15090	15090	15090	0
425	20231030	125500	101880860	15090	15090	15090	15090	0
426	20231030	125400	101880860	15090	15090	15090	15090	30
427	20231030	125300	101428160	15090	15090	15090	15090	0
428	20231030	125200	101428160	15090	15090	15090	15090	0
429	20231030	125100	101428160	15090	15100	15100	15090	60
430	20231030	125000	100522340	15090	15090	15090	15090	0
431	20231030	124900	100522340	15090	15090	15090	15090	0
432	20231030	124800	100522340	15090	15090	15090	15090	0
433	20231030	124700	100522340	15090	15090	15090	15090	0
434	20231030	124600	100522340	15090	15090	15090	15090	0
435	20231030	124500	100522340	15090	15090	15090	15090	0
436	20231030	124400	100522340	15090	15090	15090	15090	0
437	20231030	124300	100522340	15090	15090	15090	15090	0
438	20231030	124200	100522340	15090	15090	15090	15090	0
439	20231030	124100	100522340	15090	15090	15090	15090	0
440	20231030	124000	100522340	15090	15090	15090	15090	0
441	20231030	123900	100522340	15090	15090	15090	15090	0
442	20231030	123800	100522340	15090	15090	15090	15090	0
443	20231030	123700	100522340	15090	15090	15090	15090	0
444	20231030	123600	100522340	15090	15090	15090	15090	0
445	20231030	123500	100522340	15090	15090	15090	15090	0
446	20231030	123400	100522340	15090	15090	15090	15090	0
447	20231030	123300	100522340	15090	15090	15090	15090	6
448	20231030	123200	100431800	15100	15100	15100	15100	0
449	20231030	123100	100431800	15100	15100	15100	15100	0
450	20231030	123000	100431800	15100	15100	15100	15100	1
451	20231030	122900	100416700	15100	15100	15100	15100	80
452	20231030	122800	99208700	15100	15100	15100	15100	20
453	20231030	122700	98906700	15100	15100	15100	15100	128
454	20231030	122600	96973900	15100	15100	15100	15100	0
455	20231030	122500	96973900	15100	15100	15100	15100	0
456	20231030	122400	96973900	15100	15100	15100	15100	54
457	20231030	122300	96158500	15100	15100	15100	15100	0
458	20231030	122200	96158500	15100	15100	15100	15100	0
459	20231030	122100	96158500	15100	15100	15100	15100	0
460	20231030	122000	96158500	15100	15100	15100	15100	1
461	20231030	121900	96143400	15060	15060	15060	15060	0
462	20231030	121800	96143400	15060	15060	15060	15060	0
463	20231030	121700	96143400	15060	15060	15060	15060	0
464	20231030	121600	96143400	15060	15060	15060	15060	0
465	20231030	121500	96143400	15060	15060	15060	15060	0
466	20231030	121400	96143400	15060	15060	15060	15060	0
467	20231030	121300	96143400	15060	15060	15060	15060	0
468	20231030	121200	96143400	15060	15060	15060	15060	0
469	20231030	121100	96143400	15060	15060	15060	15060	200
470	20231030	121000	93131400	15110	15110	15110	15110	1
471	20231030	120900	93116290	15110	15110	15110	15110	0
472	20231030	120800	93116290	15110	15110	15110	15110	0
473	20231030	120700	93116290	15110	15110	15110	15110	0
474	20231030	120600	93116290	15110	15110	15110	15110	0
475	20231030	120500	93116290	15110	15110	15110	15110	0
476	20231030	120400	93116290	15110	15110	15110	15110	0
477	20231030	120300	93116290	15110	15110	15110	15110	2
478	20231030	120200	93086070	15110	15110	15110	15110	20
479	20231030	120100	92783870	15110	15110	15110	15110	20
480	20231030	120000	92481670	15110	15110	15110	15110	1
481	20231030	115900	92466560	15090	15090	15090	15090	0
482	20231030	115800	92466560	15090	15090	15090	15090	0
483	20231030	115700	92466560	15090	15090	15090	15090	0
484	20231030	115600	92466560	15090	15090	15090	15090	0
485	20231030	115500	92466560	15090	15090	15090	15090	16
486	20231030	115400	92225120	15090	15090	15090	15090	0
487	20231030	115300	92225120	15090	15090	15090	15090	0
488	20231030	115200	92225120	15090	15090	15090	15090	0
489	20231030	115100	92225120	15090	15090	15090	15090	0
490	20231030	115000	92225120	15090	15090	15090	15090	1
491	20231030	114900	92210030	15040	15040	15040	15040	0
492	20231030	114800	92210030	15040	15040	15040	15040	0
493	20231030	114700	92210030	15040	15040	15040	15040	0
494	20231030	114600	92210030	15040	15040	15040	15040	0
495	20231030	114500	92210030	15040	15040	15040	15040	0
496	20231030	114400	92210030	15040	15040	15040	15040	5
497	20231030	114300	92134830	15040	15040	15040	15040	0
498	20231030	114200	92134830	15040	15040	15040	15040	0
499	20231030	114100	92134830	15040	15040	15040	15040	0
500	20231030	114000	92134830	15040	15040	15040	15040	0
501	20231030	113900	92134830	15040	15040	15040	15040	0
502	20231030	113800	92134830	15040	15040	15040	15040	0
503	20231030	113700	92134830	15040	15040	15040	15040	0
504	20231030	113600	92134830	15040	15040	15040	15040	0
505	20231030	113500	92134830	15040	15040	15040	15040	0
506	20231030	113400	92134830	15040	15040	15040	15040	0
507	20231030	113300	92134830	15040	15040	15040	15040	0
508	20231030	113200	92134830	15040	15040	15040	15040	50
509	20231030	113100	91382830	15040	15040	15040	15040	0
510	20231030	113000	91382830	15040	15040	15040	15040	0
511	20231030	112900	91382830	15040	15040	15040	15040	1
512	20231030	112800	91367790	15100	15100	15100	15100	200
513	20231030	112700	88347790	15110	15110	15110	15110	0
514	20231030	112600	88347790	15110	15110	15110	15110	77
515	20231030	112500	87184320	15100	15100	15100	15100	98
516	20231030	112400	85704520	15100	15100	15100	15100	55
517	20231030	112300	84874020	15090	15090	15090	15090	2
518	20231030	112200	84843840	15050	15050	15050	15050	0
519	20231030	112100	84843840	15050	15050	15050	15050	5
520	20231030	112000	84768590	15040	15040	15040	15040	0
521	20231030	111900	84768590	15040	15040	15040	15040	0
522	20231030	111800	84768590	15040	15030	15040	15030	15
523	20231030	111700	84543010	15030	15030	15030	15030	0
524	20231030	111600	84543010	15030	15030	15030	15030	0
525	20231030	111500	84543010	15030	15030	15030	15030	0
526	20231030	111400	84543010	15030	15030	15030	15030	85
527	20231030	111300	83265460	15030	15040	15040	15030	11
528	20231030	111200	83100120	15040	15040	15040	15040	4
529	20231030	111100	83039960	15030	15030	15030	15030	0
530	20231030	111000	83039960	15030	15030	15030	15030	0
531	20231030	110900	83039960	15030	15030	15030	15030	0
532	20231030	110800	83039960	15030	15030	15030	15030	0
533	20231030	110700	83039960	15030	15040	15040	15030	350
534	20231030	110600	77778960	15030	15030	15030	15030	406
535	20231030	110500	71676780	15010	15010	15010	15010	0
536	20231030	110400	71676780	15010	15010	15010	15010	73
537	20231030	110300	70581050	14990	14980	14990	14980	500
538	20231030	110200	63086100	14980	14980	14980	14980	0
539	20231030	110100	63086100	14980	14980	14980	14980	0
540	20231030	110000	63086100	14980	14980	14980	14980	1
541	20231030	105900	63071120	14970	14970	14970	14970	0
542	20231030	105800	63071120	14970	14970	14970	14970	0
543	20231030	105700	63071120	14970	14970	14970	14970	0
544	20231030	105600	63071120	14970	14970	14970	14970	59
545	20231030	105500	62187890	14970	14970	14970	14970	0
546	20231030	105400	62187890	14970	14970	14970	14970	0
547	20231030	105300	62187890	14970	14970	14970	14970	3
548	20231030	105200	62142980	14970	14970	14970	14970	0
549	20231030	105100	62142980	14970	14970	14970	14970	0
550	20231030	105000	62142980	14970	14970	14970	14970	3
551	20231030	104900	62098070	14990	14990	14990	14990	350
552	20231030	104800	56851570	15010	15010	15010	15010	0
553	20231030	104700	56851570	15010	15010	15010	15010	17
554	20231030	104600	56596400	15000	15000	15000	15000	0
555	20231030	104500	56596400	15000	15000	15000	15000	39
556	20231030	104400	56011400	15000	14980	15000	14980	75
557	20231030	104300	54887150	14970	14970	14970	14970	0
558	20231030	104200	54887150	14970	14970	14970	14970	0
559	20231030	104100	54887150	14970	14970	14970	14970	34
560	20231030	104000	54378170	14970	14970	14970	14970	36
561	20231030	103900	53839250	14960	14960	14960	14960	0
562	20231030	103800	53839250	14960	14960	14960	14960	3
563	20231030	103700	53794370	14970	14970	14970	14970	0
564	20231030	103600	53794370	14970	14970	14970	14970	0
565	20231030	103500	53794370	14970	14970	14970	14970	0
566	20231030	103400	53794370	14970	14970	14970	14970	0
567	20231030	103300	53794370	14970	14970	14970	14970	0
568	20231030	103200	53794370	14970	14970	14970	14970	0
569	20231030	103100	53794370	14970	14960	14970	14960	68
570	20231030	103000	52776510	14970	14970	14970	14970	2
571	20231030	102900	52746570	14980	14980	14980	14980	0
572	20231030	102800	52746570	14980	14980	14980	14980	0
573	20231030	102700	52746570	14980	14980	14980	14980	0
574	20231030	102600	52746570	14980	14980	14980	14980	0
575	20231030	102500	52746570	14980	14980	14980	14980	0
576	20231030	102400	52746570	14980	14980	14980	14980	6
577	20231030	102300	52656690	14990	14990	14990	14990	0
578	20231030	102200	52656690	14990	14990	14990	14990	0
579	20231030	102100	52656690	14990	14990	14990	14990	0
580	20231030	102000	52656690	14990	14990	14990	14990	3
581	20231030	101900	52611720	15000	15000	15000	15000	0
582	20231030	101800	52611720	15000	15000	15000	15000	0
583	20231030	101700	52611720	15000	15000	15000	15000	0
584	20231030	101600	52611720	15000	15000	15000	15000	0
585	20231030	101500	52611720	15000	15000	15000	15000	0
586	20231030	101400	52611720	15000	14970	15000	14970	200
587	20231030	101300	49612550	14960	14960	14960	14960	0
588	20231030	101200	49612550	14960	14920	14960	14920	429
589	20231030	101100	43205510	14910	14910	14910	14910	203
590	20231030	101000	40178780	14900	14900	14900	14900	20
591	20231030	100900	39880780	14900	14850	14900	14850	508
592	20231030	100800	32336580	14850	14850	14850	14850	0
593	20231030	100700	32336580	14850	14850	14850	14850	0
594	20231030	100600	32336580	14850	14850	14850	14850	0
595	20231030	100500	32336580	14850	14850	14850	14850	0
596	20231030	100400	32336580	14850	14850	14850	14850	3
597	20231030	100300	32292030	14900	14900	14900	14900	0
598	20231030	100200	32292030	14900	14900	14900	14900	0
599	20231030	100100	32292030	14900	14890	14900	14890	270
600	20231030	100000	28270290	14890	14890	14890	14890	3
601	20231030	095900	28225620	14850	14850	14850	14850	0
602	20231030	095800	28225620	14850	14850	14850	14850	0
603	20231030	095700	28225620	14850	14850	14850	14850	0
604	20231030	095600	28225620	14850	14850	14850	14850	8
605	20231030	095500	28106820	14850	14850	14850	14850	0
606	20231030	095400	28106820	14850	14830	14850	14830	35
607	20231030	095300	27587540	14830	14830	14830	14830	0
608	20231030	095200	27587540	14830	14830	14830	14830	0
609	20231030	095100	27587540	14830	14830	14830	14830	0
610	20231030	095000	27587540	14830	14830	14830	14830	0
611	20231030	094900	27587540	14830	14830	14830	14830	5
612	20231030	094800	27513390	14830	14830	14830	14830	0
613	20231030	094700	27513390	14830	14830	14830	14830	100
614	20231030	094600	26030390	14840	14810	14840	14800	489
615	20231030	094500	18780950	14810	14850	14850	14810	383
616	20231030	094400	13106410	14900	14900	14900	14900	0
617	20231030	094300	13106410	14900	14900	14900	14900	0
618	20231030	094200	13106410	14900	14900	14900	14900	0
619	20231030	094100	13106410	14900	14900	14900	14900	0
620	20231030	094000	13106410	14900	14900	14900	14900	0
621	20231030	093900	13106410	14900	14900	14900	14900	0
622	20231030	093800	13106410	14900	14900	14900	14900	0
623	20231030	093700	13106410	14900	14900	14900	14900	67
624	20231030	093600	12108110	14900	14900	14900	14900	1
625	20231030	093500	12093210	14840	14840	14840	14840	0
626	20231030	093400	12093210	14840	14840	14840	14840	1
627	20231030	093300	12078370	14840	14840	14840	14840	0
628	20231030	093200	12078370	14840	14840	14840	14840	0
629	20231030	093100	12078370	14840	14850	14850	14840	150
630	20231030	093000	9852110	14900	14900	14900	14900	0
631	20231030	092900	9852110	14900	14900	14900	14900	10
632	20231030	092800	9703110	14920	14920	14920	14920	0
633	20231030	092700	9703110	14920	14920	14920	14920	0
634	20231030	092600	9703110	14920	14920	14920	14920	0
635	20231030	092500	9703110	14920	14920	14920	14920	0
636	20231030	092400	9703110	14920	14920	14920	14920	0
637	20231030	092300	9703110	14920	14920	14920	14920	0
638	20231030	092200	9703110	14920	14910	14920	14910	15
639	20231030	092100	9479410	14890	14890	14890	14890	75
640	20231030	092000	8362660	14880	14850	14880	14850	100
641	20231030	091900	6876590	14850	14850	14850	14850	0
642	20231030	091800	6876590	14850	14850	14850	14850	20
643	20231030	091700	6579590	14860	14860	14860	14860	0
644	20231030	091600	6579590	14860	14860	14860	14860	0
645	20231030	091500	6579590	14860	14860	14860	14860	0
646	20231030	091400	6579590	14860	14860	14860	14860	120
647	20231030	091300	4796390	14870	14870	14870	14870	0
648	20231030	091200	4796390	14870	14870	14870	14870	0
649	20231030	091100	4796390	14870	14870	14870	14870	0
650	20231030	091000	4796390	14870	14870	14870	14870	0
651	20231030	090900	4796390	14870	14870	14870	14870	0
652	20231030	090800	4796390	14870	14870	14870	14870	2
653	20231030	090700	4766650	14770	14770	14770	14770	0
654	20231030	090600	4766650	14770	14770	14770	14770	0
655	20231030	090500	4766650	14770	14770	14770	14770	0
656	20231030	090400	4766650	14770	14770	14770	14770	0
657	20231030	090300	4766650	14770	14780	14780	14770	6
658	20231030	090200	4678000	14900	14900	14900	14900	0
659	20231030	090100	4678000	14900	14900	14900	14900	12
660	20231030	090000	4499200	14800	14800	14800	14800	304