KissMeData/126720/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201600	298591670	18690	18690	18690	18690	15
3	20231030	201500	298591670	18690	18690	18690	18690	0
4	20231030	201400	298591670	18690	18690	18690	18690	0
5	20231030	201300	298591670	18690	18690	18690	18690	0
6	20231030	201200	298591670	18690	18690	18690	18690	0
7	20231030	201100	298591670	18690	18690	18690	18690	0
8	20231030	201000	298591670	18690	18690	18690	18690	0
9	20231030	200900	298591670	18690	18690	18690	18690	0
10	20231030	200800	298591670	18690	18690	18690	18690	0
11	20231030	200700	298591670	18690	18690	18690	18690	0
12	20231030	200600	298591670	18690	18690	18690	18690	0
13	20231030	200500	298591670	18690	18690	18690	18690	0
14	20231030	200400	298591670	18690	18690	18690	18690	0
15	20231030	200300	298591670	18690	18690	18690	18690	0
16	20231030	200200	298591670	18690	18690	18690	18690	0
17	20231030	200100	298591670	18690	18690	18690	18690	0
18	20231030	200000	298591670	18690	18690	18690	18690	0
19	20231030	195900	298591670	18690	18690	18690	18690	0
20	20231030	195800	298591670	18690	18690	18690	18690	0
21	20231030	195700	298591670	18690	18690	18690	18690	0
22	20231030	195600	298591670	18690	18690	18690	18690	0
23	20231030	195500	298591670	18690	18690	18690	18690	0
24	20231030	195400	298591670	18690	18690	18690	18690	0
25	20231030	195300	298591670	18690	18690	18690	18690	0
26	20231030	195200	298591670	18690	18690	18690	18690	0
27	20231030	195100	298591670	18690	18690	18690	18690	0
28	20231030	195000	298591670	18690	18690	18690	18690	0
29	20231030	194900	298591670	18690	18690	18690	18690	0
30	20231030	194800	298591670	18690	18690	18690	18690	0
31	20231030	194700	298591670	18690	18690	18690	18690	0
32	20231030	194600	298591670	18690	18690	18690	18690	15
33	20231030	194500	298591670	18690	18690	18690	18690	0
34	20231030	194400	298591670	18690	18690	18690	18690	0
35	20231030	194300	298591670	18690	18690	18690	18690	0
36	20231030	194200	298591670	18690	18690	18690	18690	0
37	20231030	194100	298591670	18690	18690	18690	18690	0
38	20231030	194000	298591670	18690	18690	18690	18690	0
39	20231030	193900	298591670	18690	18690	18690	18690	0
40	20231030	193800	298591670	18690	18690	18690	18690	0
41	20231030	193700	298591670	18690	18690	18690	18690	0
42	20231030	193600	298591670	18690	18690	18690	18690	0
43	20231030	193500	298591670	18690	18690	18690	18690	0
44	20231030	193400	298591670	18690	18690	18690	18690	0
45	20231030	193300	298591670	18690	18690	18690	18690	0
46	20231030	193200	298591670	18690	18690	18690	18690	0
47	20231030	193100	298591670	18690	18690	18690	18690	0
48	20231030	193000	298591670	18690	18690	18690	18690	0
49	20231030	192900	298591670	18690	18690	18690	18690	0
50	20231030	192800	298591670	18690	18690	18690	18690	0
51	20231030	192700	298591670	18690	18690	18690	18690	0
52	20231030	192600	298591670	18690	18690	18690	18690	0
53	20231030	192500	298591670	18690	18690	18690	18690	0
54	20231030	192400	298591670	18690	18690	18690	18690	0
55	20231030	192300	298591670	18690	18690	18690	18690	0
56	20231030	192200	298591670	18690	18690	18690	18690	0
57	20231030	192100	298591670	18690	18690	18690	18690	0
58	20231030	192000	298591670	18690	18690	18690	18690	0
59	20231030	191900	298591670	18690	18690	18690	18690	0
60	20231030	191800	298591670	18690	18690	18690	18690	0
61	20231030	191700	298591670	18690	18690	18690	18690	0
62	20231030	191600	298591670	18690	18690	18690	18690	15
63	20231030	191500	298591670	18690	18690	18690	18690	0
64	20231030	191400	298591670	18690	18690	18690	18690	0
65	20231030	191300	298591670	18690	18690	18690	18690	0
66	20231030	191200	298591670	18690	18690	18690	18690	0
67	20231030	191100	298591670	18690	18690	18690	18690	0
68	20231030	191000	298591670	18690	18690	18690	18690	0
69	20231030	190900	298591670	18690	18690	18690	18690	0
70	20231030	190800	298591670	18690	18690	18690	18690	0
71	20231030	190700	298591670	18690	18690	18690	18690	0
72	20231030	190600	298591670	18690	18690	18690	18690	0
73	20231030	190500	298591670	18690	18690	18690	18690	0
74	20231030	190400	298591670	18690	18690	18690	18690	0
75	20231030	190300	298591670	18690	18690	18690	18690	0
76	20231030	190200	298591670	18690	18690	18690	18690	0
77	20231030	190100	298591670	18690	18690	18690	18690	0
78	20231030	190000	298591670	18690	18690	18690	18690	0
79	20231030	185900	298591670	18690	18690	18690	18690	0
80	20231030	185800	298591670	18690	18690	18690	18690	0
81	20231030	185700	298591670	18690	18690	18690	18690	0
82	20231030	185600	298591670	18690	18690	18690	18690	0
83	20231030	185500	298591670	18690	18690	18690	18690	0
84	20231030	185400	298591670	18690	18690	18690	18690	0
85	20231030	185300	298591670	18690	18690	18690	18690	0
86	20231030	185200	298591670	18690	18690	18690	18690	0
87	20231030	185100	298591670	18690	18690	18690	18690	0
88	20231030	185000	298591670	18690	18690	18690	18690	0
89	20231030	184900	298591670	18690	18690	18690	18690	0
90	20231030	184800	298591670	18690	18690	18690	18690	0
91	20231030	184700	298591670	18690	18690	18690	18690	0
92	20231030	184600	298591670	18690	18690	18690	18690	15
93	20231030	184500	298591670	18690	18690	18690	18690	0
94	20231030	184400	298591670	18690	18690	18690	18690	0
95	20231030	184300	298591670	18690	18690	18690	18690	0
96	20231030	184200	298591670	18690	18690	18690	18690	0
97	20231030	184100	298591670	18690	18690	18690	18690	0
98	20231030	184000	298591670	18690	18690	18690	18690	0
99	20231030	183900	298591670	18690	18690	18690	18690	0
100	20231030	183800	298591670	18690	18690	18690	18690	0
101	20231030	183700	298591670	18690	18690	18690	18690	0
102	20231030	183600	298591670	18690	18690	18690	18690	0
103	20231030	183500	298591670	18690	18690	18690	18690	0
104	20231030	183400	298591670	18690	18690	18690	18690	0
105	20231030	183300	298591670	18690	18690	18690	18690	0
106	20231030	183200	298591670	18690	18690	18690	18690	0
107	20231030	183100	298591670	18690	18690	18690	18690	0
108	20231030	183000	298591670	18690	18690	18690	18690	0
109	20231030	182900	298591670	18690	18690	18690	18690	0
110	20231030	182800	298591670	18690	18690	18690	18690	0
111	20231030	182700	298591670	18690	18690	18690	18690	0
112	20231030	182600	298591670	18690	18690	18690	18690	0
113	20231030	182500	298591670	18690	18690	18690	18690	0
114	20231030	182400	298591670	18690	18690	18690	18690	0
115	20231030	182300	298591670	18690	18690	18690	18690	0
116	20231030	182200	298591670	18690	18690	18690	18690	0
117	20231030	182100	298591670	18690	18690	18690	18690	0
118	20231030	182000	298591670	18690	18690	18690	18690	0
119	20231030	181900	298591670	18690	18690	18690	18690	0
120	20231030	181800	298591670	18690	18690	18690	18690	0
121	20231030	181700	298591670	18690	18690	18690	18690	0
122	20231030	181600	298591670	18690	18690	18690	18690	15
123	20231030	181500	298591670	18690	18690	18690	18690	0
124	20231030	181400	298591670	18690	18690	18690	18690	0
125	20231030	181300	298591670	18690	18690	18690	18690	0
126	20231030	181200	298591670	18690	18690	18690	18690	0
127	20231030	181100	298591670	18690	18690	18690	18690	0
128	20231030	181000	298591670	18690	18690	18690	18690	0
129	20231030	180900	298591670	18690	18690	18690	18690	0
130	20231030	180800	298591670	18690	18690	18690	18690	0
131	20231030	180700	298591670	18690	18690	18690	18690	0
132	20231030	180600	298591670	18690	18690	18690	18690	0
133	20231030	180500	298591670	18690	18690	18690	18690	0
134	20231030	180400	298591670	18690	18690	18690	18690	0
135	20231030	180300	298591670	18690	18690	18690	18690	0
136	20231030	180200	298591670	18690	18690	18690	18690	0
137	20231030	180100	298591670	18690	18690	18690	18690	0
138	20231030	180000	298591670	18690	18690	18690	18690	0
139	20231030	175900	298591670	18690	18690	18690	18690	0
140	20231030	175800	298591670	18690	18690	18690	18690	0
141	20231030	175700	298591670	18690	18690	18690	18690	0
142	20231030	175600	298591670	18690	18690	18690	18690	0
143	20231030	175500	298591670	18690	18690	18690	18690	0
144	20231030	175400	298591670	18690	18690	18690	18690	0
145	20231030	175300	298591670	18690	18690	18690	18690	0
146	20231030	175200	298591670	18690	18690	18690	18690	0
147	20231030	175100	298591670	18690	18690	18690	18690	0
148	20231030	175000	298591670	18690	18690	18690	18690	0
149	20231030	174900	298591670	18690	18690	18690	18690	0
150	20231030	174800	298591670	18690	18690	18690	18690	0
151	20231030	174700	298591670	18690	18690	18690	18690	0
152	20231030	174600	298591670	18690	18690	18690	18690	15
153	20231030	174500	298591670	18690	18690	18690	18690	0
154	20231030	174400	298591670	18690	18690	18690	18690	0
155	20231030	174300	298591670	18690	18690	18690	18690	0
156	20231030	174200	298591670	18690	18690	18690	18690	0
157	20231030	174100	298591670	18690	18690	18690	18690	0
158	20231030	174000	298591670	18690	18690	18690	18690	0
159	20231030	173900	298591670	18690	18690	18690	18690	0
160	20231030	173800	298591670	18690	18690	18690	18690	0
161	20231030	173700	298591670	18690	18690	18690	18690	0
162	20231030	173600	298591670	18690	18690	18690	18690	0
163	20231030	173500	298591670	18690	18690	18690	18690	0
164	20231030	173400	298591670	18690	18690	18690	18690	0
165	20231030	173300	298591670	18690	18690	18690	18690	0
166	20231030	173200	298591670	18690	18690	18690	18690	0
167	20231030	173100	298591670	18690	18690	18690	18690	0
168	20231030	173000	298591670	18690	18690	18690	18690	0
169	20231030	172900	298591670	18690	18690	18690	18690	0
170	20231030	172800	298591670	18690	18690	18690	18690	0
171	20231030	172700	298591670	18690	18690	18690	18690	0
172	20231030	172600	298591670	18690	18690	18690	18690	0
173	20231030	172500	298591670	18690	18690	18690	18690	0
174	20231030	172400	298591670	18690	18690	18690	18690	0
175	20231030	172300	298591670	18690	18690	18690	18690	0
176	20231030	172200	298591670	18690	18690	18690	18690	0
177	20231030	172100	298591670	18690	18690	18690	18690	0
178	20231030	172000	298591670	18690	18690	18690	18690	0
179	20231030	171900	298591670	18690	18690	18690	18690	0
180	20231030	171800	298591670	18690	18690	18690	18690	0
181	20231030	171700	298591670	18690	18690	18690	18690	0
182	20231030	171600	298591670	18690	18690	18690	18690	15
183	20231030	171500	298591670	18690	18690	18690	18690	0
184	20231030	171400	298591670	18690	18690	18690	18690	0
185	20231030	171300	298591670	18690	18690	18690	18690	0
186	20231030	171200	298591670	18690	18690	18690	18690	0
187	20231030	171100	298591670	18690	18690	18690	18690	0
188	20231030	171000	298591670	18690	18690	18690	18690	0
189	20231030	170900	298591670	18690	18690	18690	18690	0
190	20231030	170800	298591670	18690	18690	18690	18690	0
191	20231030	170700	298591670	18690	18690	18690	18690	0
192	20231030	170600	298591670	18690	18690	18690	18690	0
193	20231030	170500	298591670	18690	18690	18690	18690	0
194	20231030	170400	298591670	18690	18690	18690	18690	0
195	20231030	170300	298591670	18690	18690	18690	18690	0
196	20231030	170200	298591670	18690	18690	18690	18690	0
197	20231030	170100	298591670	18690	18690	18690	18690	0
198	20231030	170000	298591670	18690	18690	18690	18690	0
199	20231030	165900	298591670	18690	18690	18690	18690	0
200	20231030	165800	298591670	18690	18690	18690	18690	0
201	20231030	165700	298591670	18690	18690	18690	18690	0
202	20231030	165600	298591670	18690	18690	18690	18690	0
203	20231030	165500	298591670	18690	18690	18690	18690	0
204	20231030	165400	298591670	18690	18690	18690	18690	0
205	20231030	165300	298591670	18690	18690	18690	18690	0
206	20231030	165200	298591670	18690	18690	18690	18690	0
207	20231030	165100	298591670	18690	18690	18690	18690	0
208	20231030	165000	298591670	18690	18690	18690	18690	0
209	20231030	164900	298591670	18690	18690	18690	18690	0
210	20231030	164800	298591670	18690	18690	18690	18690	0
211	20231030	164700	298591670	18690	18690	18690	18690	0
212	20231030	164600	298591670	18690	18690	18690	18690	15
213	20231030	164500	298591670	18690	18690	18690	18690	0
214	20231030	164400	298591670	18690	18690	18690	18690	0
215	20231030	164300	298591670	18690	18690	18690	18690	0
216	20231030	164200	298591670	18690	18690	18690	18690	0
217	20231030	164100	298591670	18690	18690	18690	18690	0
218	20231030	164000	298591670	18690	18690	18690	18690	0
219	20231030	163900	298591670	18690	18690	18690	18690	0
220	20231030	163800	298591670	18690	18690	18690	18690	0
221	20231030	163700	298591670	18690	18690	18690	18690	0
222	20231030	163600	298591670	18690	18690	18690	18690	0
223	20231030	163500	298591670	18690	18690	18690	18690	0
224	20231030	163400	298591670	18690	18690	18690	18690	0
225	20231030	163300	298591670	18690	18690	18690	18690	0
226	20231030	163200	298591670	18690	18690	18690	18690	0
227	20231030	163100	298591670	18690	18690	18690	18690	0
228	20231030	163000	298591670	18690	18690	18690	18690	0
229	20231030	162900	298591670	18690	18690	18690	18690	0
230	20231030	162800	298591670	18690	18690	18690	18690	0
231	20231030	162700	298591670	18690	18690	18690	18690	0
232	20231030	162600	298591670	18690	18690	18690	18690	0
233	20231030	162500	298591670	18690	18690	18690	18690	0
234	20231030	162400	298591670	18690	18690	18690	18690	0
235	20231030	162300	298591670	18690	18690	18690	18690	0
236	20231030	162200	298591670	18690	18690	18690	18690	0
237	20231030	162100	298591670	18690	18690	18690	18690	0
238	20231030	162000	298591670	18690	18690	18690	18690	0
239	20231030	161900	298591670	18690	18690	18690	18690	0
240	20231030	161800	298591670	18690	18690	18690	18690	0
241	20231030	161700	298591670	18690	18690	18690	18690	0
242	20231030	161600	298591670	18690	18690	18690	18690	15
243	20231030	161500	298591670	18690	18690	18690	18690	0
244	20231030	161400	298591670	18690	18690	18690	18690	0
245	20231030	161300	298591670	18690	18690	18690	18690	0
246	20231030	161200	298591670	18690	18690	18690	18690	0
247	20231030	161100	298591670	18690	18690	18690	18690	0
248	20231030	161000	298591670	18690	18690	18690	18690	0
249	20231030	160900	298591670	18690	18690	18690	18690	0
250	20231030	160800	298591670	18690	18690	18690	18690	0
251	20231030	160700	298591670	18690	18690	18690	18690	0
252	20231030	160600	298591670	18690	18690	18690	18690	0
253	20231030	160500	298591670	18690	18690	18690	18690	0
254	20231030	160400	298591670	18690	18690	18690	18690	0
255	20231030	160300	298591670	18690	18690	18690	18690	0
256	20231030	160200	298591670	18690	18690	18690	18690	0
257	20231030	160100	298591670	18690	18690	18690	18690	0
258	20231030	160000	298591670	18690	18690	18690	18690	0
259	20231030	155900	298591670	18690	18690	18690	18690	0
260	20231030	155800	298591670	18690	18690	18690	18690	0
261	20231030	155700	298591670	18690	18690	18690	18690	0
262	20231030	155600	298591670	18690	18690	18690	18690	0
263	20231030	155500	298591670	18690	18690	18690	18690	0
264	20231030	155400	298591670	18690	18690	18690	18690	0
265	20231030	155300	298591670	18690	18690	18690	18690	0
266	20231030	155200	298591670	18690	18690	18690	18690	0
267	20231030	155100	298591670	18690	18690	18690	18690	0
268	20231030	155000	298591670	18690	18690	18690	18690	0
269	20231030	154900	298591670	18690	18690	18690	18690	0
270	20231030	154800	298591670	18690	18690	18690	18690	0
271	20231030	154700	298591670	18690	18690	18690	18690	0
272	20231030	154600	298591670	18690	18690	18690	18690	15
273	20231030	154500	298591670	18690	18690	18690	18690	0
274	20231030	154400	298591670	18690	18690	18690	18690	0
275	20231030	154300	298591670	18690	18690	18690	18690	0
276	20231030	154200	298591670	18690	18690	18690	18690	0
277	20231030	154100	298591670	18690	18690	18690	18690	0
278	20231030	154000	298591670	18690	18690	18690	18690	0
279	20231030	153900	298591670	18690	18690	18690	18690	0
280	20231030	153800	298591670	18690	18690	18690	18690	0
281	20231030	153700	298591670	18690	18690	18690	18690	0
282	20231030	153600	298591670	18690	18690	18690	18690	0
283	20231030	153500	298591670	18690	18690	18690	18690	0
284	20231030	153400	298591670	18690	18690	18690	18690	0
285	20231030	153300	298591670	18690	18690	18690	18690	0
286	20231030	153200	298591670	18690	18690	18690	18690	0
287	20231030	153100	298591670	18690	18690	18690	18690	0
288	20231030	153000	298591670	18690	18690	18690	18690	15
289	20231030	152900	298311320	18650	18650	18650	18650	0
290	20231030	152800	298311320	18650	18650	18650	18650	0
291	20231030	152700	298311320	18650	18650	18650	18650	0
292	20231030	152600	298311320	18650	18650	18650	18650	0
293	20231030	152500	298311320	18650	18650	18650	18650	0
294	20231030	152400	298311320	18650	18650	18650	18650	0
295	20231030	152300	298311320	18650	18650	18650	18650	0
296	20231030	152200	298311320	18650	18650	18650	18650	0
297	20231030	152100	298311320	18650	18650	18650	18650	0
298	20231030	152000	298311320	18650	18650	18650	18650	0
299	20231030	151900	298311320	18650	18690	18690	18650	362
300	20231030	151800	291554400	18690	18700	18700	18690	150
301	20231030	151700	288750810	18690	18690	18690	18690	0
302	20231030	151600	288750810	18690	18690	18690	18690	5
303	20231030	151500	288657360	18710	18710	18710	18710	0
304	20231030	151400	288657360	18710	18710	18710	18710	0
305	20231030	151300	288657360	18710	18710	18710	18710	0
306	20231030	151200	288657360	18710	18710	18710	18710	5
307	20231030	151100	288563810	18710	18710	18710	18710	0
308	20231030	151000	288563810	18710	18710	18710	18710	0
309	20231030	150900	288563810	18710	18710	18710	18710	0
310	20231030	150800	288563810	18710	18710	18710	18710	2
311	20231030	150700	288526390	18720	18720	18720	18720	1
312	20231030	150600	288507670	18720	18690	18720	18690	85
313	20231030	150500	286917000	18680	18690	18690	18680	30
314	20231030	150400	286356590	18690	18690	18690	18690	16
315	20231030	150300	286057550	18690	18700	18700	18690	188
316	20231030	150200	282543640	18690	18710	18710	18690	3
317	20231030	150100	282487540	18710	18690	18710	18690	6
318	20231030	150000	282375300	18690	18700	18710	18680	95
319	20231030	145900	280598800	18710	18710	18710	18710	320
320	20231030	145800	274611600	18710	18740	18740	18710	184
321	20231030	145700	271167010	18740	18740	18740	18740	0
322	20231030	145600	271167010	18740	18740	18740	18740	0
323	20231030	145500	271167010	18740	18740	18740	18740	0
324	20231030	145400	271167010	18740	18740	18740	18740	0
325	20231030	145300	271167010	18740	18740	18740	18740	0
326	20231030	145200	271167010	18740	18740	18740	18740	0
327	20231030	145100	271167010	18740	18740	18740	18740	0
328	20231030	145000	271167010	18740	18740	18740	18740	0
329	20231030	144900	271167010	18740	18740	18740	18740	0
330	20231030	144800	271167010	18740	18740	18740	18740	0
331	20231030	144700	271167010	18740	18740	18740	18740	0
332	20231030	144600	271167010	18740	18740	18740	18740	2
333	20231030	144500	271129530	18740	18740	18740	18740	0
334	20231030	144400	271129530	18740	18730	18740	18730	56
335	20231030	144300	270080370	18730	18730	18730	18730	35
336	20231030	144200	269424820	18720	18720	18720	18720	0
337	20231030	144100	269424820	18720	18720	18720	18720	0
338	20231030	144000	269424820	18720	18720	18720	18720	0
339	20231030	143900	269424820	18720	18720	18720	18720	0
340	20231030	143800	269424820	18720	18720	18720	18720	0
341	20231030	143700	269424820	18720	18720	18720	18720	0
342	20231030	143600	269424820	18720	18720	18720	18720	0
343	20231030	143500	269424820	18720	18720	18720	18720	0
344	20231030	143400	269424820	18720	18720	18720	18720	13
345	20231030	143300	269181460	18720	18720	18720	18720	84
346	20231030	143200	267608980	18730	18730	18730	18730	0
347	20231030	143100	267608980	18730	18730	18730	18730	5
348	20231030	143000	267515330	18740	18740	18740	18740	0
349	20231030	142900	267515330	18740	18740	18740	18740	0
350	20231030	142800	267515330	18740	18740	18740	18740	0
351	20231030	142700	267515330	18740	18730	18740	18730	132
352	20231030	142600	265042770	18730	18730	18730	18730	43
353	20231030	142500	264237380	18730	18730	18730	18730	0
354	20231030	142400	264237380	18730	18730	18730	18730	198
355	20231030	142300	260528840	18740	18740	18740	18740	0
356	20231030	142200	260528840	18740	18740	18740	18740	0
357	20231030	142100	260528840	18740	18740	18740	18740	24
358	20231030	142000	260079080	18750	18750	18750	18750	0
359	20231030	141900	260079080	18750	18750	18750	18750	0
360	20231030	141800	260079080	18750	18740	18750	18740	108
361	20231030	141700	258054360	18750	18750	18750	18750	0
362	20231030	141600	258054360	18750	18750	18750	18750	16
363	20231030	141500	257754360	18750	18760	18760	18750	29
364	20231030	141400	257210490	18780	18780	18780	18780	0
365	20231030	141300	257210490	18780	18780	18780	18780	44
366	20231030	141200	256384170	18770	18770	18770	18770	7
367	20231030	141100	256252780	18770	18770	18770	18770	0
368	20231030	141000	256252780	18770	18770	18770	18770	0
369	20231030	140900	256252780	18770	18770	18770	18770	5
370	20231030	140800	256158930	18770	18770	18770	18770	0
371	20231030	140700	256158930	18770	18770	18770	18770	0
372	20231030	140600	256158930	18770	18770	18770	18770	8
373	20231030	140500	256008770	18780	18780	18780	18780	0
374	20231030	140400	256008770	18780	18780	18780	18780	0
375	20231030	140300	256008770	18780	18780	18780	18780	0
376	20231030	140200	256008770	18780	18780	18780	18780	0
377	20231030	140100	256008770	18780	18780	18780	18780	0
378	20231030	140000	256008770	18780	18780	18780	18780	0
379	20231030	135900	256008770	18780	18780	18780	18780	0
380	20231030	135800	256008770	18780	18780	18780	18780	121
381	20231030	135700	253736390	18780	18780	18780	18780	0
382	20231030	135600	253736390	18780	18780	18780	18780	0
383	20231030	135500	253736390	18780	18780	18780	18780	0
384	20231030	135400	253736390	18780	18780	18780	18780	0
385	20231030	135300	253736390	18780	18780	18780	18780	0
386	20231030	135200	253736390	18780	18780	18780	18780	0
387	20231030	135100	253736390	18780	18780	18780	18780	0
388	20231030	135000	253736390	18780	18780	18780	18780	0
389	20231030	134900	253736390	18780	18780	18780	18780	0
390	20231030	134800	253736390	18780	18780	18780	18780	0
391	20231030	134700	253736390	18780	18780	18780	18780	0
392	20231030	134600	253736390	18780	18780	18780	18780	0
393	20231030	134500	253736390	18780	18780	18780	18780	11
394	20231030	134400	253529810	18780	18780	18780	18780	21
395	20231030	134300	253135430	18790	18790	18790	18790	36
396	20231030	134200	252458990	18790	18790	18790	18790	0
397	20231030	134100	252458990	18790	18790	18790	18790	0
398	20231030	134000	252458990	18790	18790	18790	18790	5
399	20231030	133900	252365040	18790	18790	18790	18790	7
400	20231030	133800	252233510	18790	18790	18790	18790	0
401	20231030	133700	252233510	18790	18790	18790	18790	0
402	20231030	133600	252233510	18790	18790	18790	18790	0
403	20231030	133500	252233510	18790	18790	18790	18790	0
404	20231030	133400	252233510	18790	18790	18790	18790	1
405	20231030	133300	252214720	18780	18780	18780	18780	0
406	20231030	133200	252214720	18780	18780	18780	18780	0
407	20231030	133100	252214720	18780	18780	18780	18780	0
408	20231030	133000	252214720	18780	18780	18780	18780	0
409	20231030	132900	252214720	18780	18780	18780	18780	0
410	20231030	132800	252214720	18780	18780	18780	18780	0
411	20231030	132700	252214720	18780	18780	18780	18780	1
412	20231030	132600	252195940	18800	18800	18800	18800	0
413	20231030	132500	252195940	18800	18800	18800	18800	0
414	20231030	132400	252195940	18800	18800	18800	18800	0
415	20231030	132300	252195940	18800	18800	18800	18800	37
416	20231030	132200	251500340	18810	18810	18810	18810	0
417	20231030	132100	251500340	18810	18810	18810	18810	0
418	20231030	132000	251500340	18810	18810	18810	18810	0
419	20231030	131900	251500340	18810	18810	18810	18810	0
420	20231030	131800	251500340	18810	18810	18810	18810	0
421	20231030	131700	251500340	18810	18810	18810	18810	0
422	20231030	131600	251500340	18810	18810	18810	18810	0
423	20231030	131500	251500340	18810	18810	18810	18810	0
424	20231030	131400	251500340	18810	18810	18810	18810	0
425	20231030	131300	251500340	18810	18810	18810	18810	0
426	20231030	131200	251500340	18810	18810	18810	18810	0
427	20231030	131100	251500340	18810	18810	18810	18810	0
428	20231030	131000	251500340	18810	18810	18810	18810	0
429	20231030	130900	251500340	18810	18810	18810	18810	0
430	20231030	130800	251500340	18810	18810	18810	18810	1
431	20231030	130700	251481530	18760	18760	18760	18760	0
432	20231030	130600	251481530	18760	18760	18760	18760	0
433	20231030	130500	251481530	18760	18760	18760	18760	0
434	20231030	130400	251481530	18760	18760	18760	18760	0
435	20231030	130300	251481530	18760	18760	18760	18760	0
436	20231030	130200	251481530	18760	18760	18760	18760	0
437	20231030	130100	251481530	18760	18760	18810	18760	123
438	20231030	130000	249173300	18750	18750	18750	18750	20
439	20231030	125900	248798300	18750	18760	18760	18750	182
440	20231030	125800	245384480	18790	18790	18790	18790	0
441	20231030	125700	245384480	18790	18790	18790	18790	0
442	20231030	125600	245384480	18790	18790	18790	18790	5
443	20231030	125500	245290530	18800	18800	18800	18800	0
444	20231030	125400	245290530	18800	18800	18800	18800	0
445	20231030	125300	245290530	18800	18800	18800	18800	0
446	20231030	125200	245290530	18800	18800	18800	18800	0
447	20231030	125100	245290530	18800	18800	18800	18800	0
448	20231030	125000	245290530	18800	18800	18800	18800	0
449	20231030	124900	245290530	18800	18800	18800	18800	0
450	20231030	124800	245290530	18800	18800	18800	18800	0
451	20231030	124700	245290530	18800	18800	18800	18800	0
452	20231030	124600	245290530	18800	18800	18800	18800	0
453	20231030	124500	245290530	18800	18800	18800	18800	0
454	20231030	124400	245290530	18800	18800	18800	18800	0
455	20231030	124300	245290530	18800	18800	18800	18800	0
456	20231030	124200	245290530	18800	18800	18800	18800	0
457	20231030	124100	245290530	18800	18800	18800	18800	0
458	20231030	124000	245290530	18800	18800	18800	18800	0
459	20231030	123900	245290530	18800	18800	18800	18800	30
460	20231030	123800	244726530	18750	18750	18750	18750	0
461	20231030	123700	244726530	18750	18750	18750	18750	0
462	20231030	123600	244726530	18750	18750	18750	18750	0
463	20231030	123500	244726530	18750	18750	18750	18750	0
464	20231030	123400	244726530	18750	18750	18750	18750	0
465	20231030	123300	244726530	18750	18750	18750	18750	0
466	20231030	123200	244726530	18750	18750	18750	18750	0
467	20231030	123100	244726530	18750	18750	18750	18750	0
468	20231030	123000	244726530	18750	18750	18750	18750	0
469	20231030	122900	244726530	18750	18750	18750	18750	0
470	20231030	122800	244726530	18750	18750	18750	18750	0
471	20231030	122700	244726530	18750	18750	18750	18750	0
472	20231030	122600	244726530	18750	18750	18750	18750	0
473	20231030	122500	244726530	18750	18750	18750	18750	107
474	20231030	122400	242720280	18750	18780	18780	18750	479
475	20231030	122300	233732570	18800	18800	18800	18800	39
476	20231030	122200	232999370	18790	18790	18790	18790	0
477	20231030	122100	232999370	18790	18790	18790	18790	0
478	20231030	122000	232999370	18790	18790	18790	18790	0
479	20231030	121900	232999370	18790	18790	18790	18790	0
480	20231030	121800	232999370	18790	18790	18790	18790	0
481	20231030	121700	232999370	18790	18790	18790	18790	0
482	20231030	121600	232999370	18790	18790	18790	18790	10
483	20231030	121500	232811470	18800	18800	18800	18800	0
484	20231030	121400	232811470	18800	18800	18800	18800	0
485	20231030	121300	232811470	18800	18800	18800	18800	0
486	20231030	121200	232811470	18800	18800	18800	18800	0
487	20231030	121100	232811470	18800	18800	18800	18800	1
488	20231030	121000	232792670	18810	18810	18810	18810	0
489	20231030	120900	232792670	18810	18810	18810	18810	0
490	20231030	120800	232792670	18810	18810	18810	18810	0
491	20231030	120700	232792670	18810	18810	18810	18810	0
492	20231030	120600	232792670	18810	18810	18810	18810	0
493	20231030	120500	232792670	18810	18810	18810	18810	0
494	20231030	120400	232792670	18810	18810	18810	18810	0
495	20231030	120300	232792670	18810	18810	18810	18810	0
496	20231030	120200	232792670	18810	18810	18810	18810	0
497	20231030	120100	232792670	18810	18810	18810	18810	0
498	20231030	120000	232792670	18810	18790	18810	18790	149
499	20231030	115900	229990320	18810	18810	18810	18810	0
500	20231030	115800	229990320	18810	18810	18810	18810	0
501	20231030	115700	229990320	18810	18800	18810	18800	118
502	20231030	115600	227771480	18790	18790	18790	18790	33
503	20231030	115500	227151410	18800	18800	18800	18800	0
504	20231030	115400	227151410	18800	18810	18810	18800	53
505	20231030	115300	226154980	18810	18810	18810	18810	0
506	20231030	115200	226154980	18810	18810	18810	18810	0
507	20231030	115100	226154980	18810	18810	18810	18810	0
508	20231030	115000	226154980	18810	18810	18810	18810	6
509	20231030	114900	226042120	18830	18830	18830	18830	0
510	20231030	114800	226042120	18830	18830	18830	18830	0
511	20231030	114700	226042120	18830	18830	18830	18830	0
512	20231030	114600	226042120	18830	18830	18830	18830	0
513	20231030	114500	226042120	18830	18830	18830	18830	0
514	20231030	114400	226042120	18830	18830	18830	18830	0
515	20231030	114300	226042120	18830	18830	18830	18830	0
516	20231030	114200	226042120	18830	18830	18830	18830	0
517	20231030	114100	226042120	18830	18830	18830	18830	37
518	20231030	114000	225345410	18820	18820	18820	18820	10
519	20231030	113900	225157210	18810	18810	18810	18810	0
520	20231030	113800	225157210	18810	18810	18810	18810	0
521	20231030	113700	225157210	18810	18810	18810	18810	5
522	20231030	113600	225063160	18810	18810	18810	18810	0
523	20231030	113500	225063160	18810	18810	18810	18810	0
524	20231030	113400	225063160	18810	18810	18810	18810	0
525	20231030	113300	225063160	18810	18810	18810	18810	100
526	20231030	113200	223182160	18830	18830	18830	18830	0
527	20231030	113100	223182160	18830	18830	18830	18830	10
528	20231030	113000	222993860	18810	18810	18810	18810	0
529	20231030	112900	222993860	18810	18810	18810	18810	0
530	20231030	112800	222993860	18810	18810	18810	18810	0
531	20231030	112700	222993860	18810	18810	18810	18810	0
532	20231030	112600	222993860	18810	18810	18810	18810	0
533	20231030	112500	222993860	18810	18810	18810	18810	0
534	20231030	112400	222993860	18810	18810	18810	18810	0
535	20231030	112300	222993860	18810	18820	18820	18810	3
536	20231030	112200	222937420	18840	18840	18840	18840	0
537	20231030	112100	222937420	18840	18840	18840	18840	0
538	20231030	112000	222937420	18840	18840	18840	18840	0
539	20231030	111900	222937420	18840	18840	18840	18840	0
540	20231030	111800	222937420	18840	18840	18840	18840	185
541	20231030	111700	219452020	18850	18850	18850	18850	4
542	20231030	111600	219376620	18840	18840	18840	18840	0
543	20231030	111500	219376620	18840	18840	18840	18840	30
544	20231030	111400	218811420	18840	18840	18840	18840	0
545	20231030	111300	218811420	18840	18840	18840	18840	0
546	20231030	111200	218811420	18840	18840	18840	18840	0
547	20231030	111100	218811420	18840	18840	18840	18840	0
548	20231030	111000	218811420	18840	18850	18850	18840	17
549	20231030	110900	218491030	18850	18840	18850	18840	122
550	20231030	110800	216191360	18820	18820	18820	18820	0
551	20231030	110700	216191360	18820	18820	18820	18820	0
552	20231030	110600	216191360	18820	18820	18820	18820	0
553	20231030	110500	216191360	18820	18820	18820	18820	0
554	20231030	110400	216191360	18820	18820	18820	18820	64
555	20231030	110300	214986880	18810	18800	18810	18800	52
556	20231030	110200	214008820	18810	18810	18810	18810	10
557	20231030	110100	213820720	18820	18820	18820	18820	6
558	20231030	110000	213707800	18830	18830	18830	18830	0
559	20231030	105900	213707800	18830	18830	18830	18830	0
560	20231030	105800	213707800	18830	18830	18830	18830	0
561	20231030	105700	213707800	18830	18830	18830	18830	0
562	20231030	105600	213707800	18830	18830	18830	18830	7
563	20231030	105500	213575990	18820	18820	18820	18820	0
564	20231030	105400	213575990	18820	18820	18820	18820	0
565	20231030	105300	213575990	18820	18820	18820	18820	7
566	20231030	105200	213444250	18810	18810	18810	18810	0
567	20231030	105100	213444250	18810	18810	18810	18810	0
568	20231030	105000	213444250	18810	18810	18810	18810	0
569	20231030	104900	213444250	18810	18810	18810	18810	0
570	20231030	104800	213444250	18810	18810	18810	18810	0
571	20231030	104700	213444250	18810	18810	18810	18810	0
572	20231030	104600	213444250	18810	18810	18810	18810	0
573	20231030	104500	213444250	18810	18810	18810	18810	7
574	20231030	104400	213312580	18800	18780	18800	18780	98
575	20231030	104300	211471440	18780	18780	18780	18780	0
576	20231030	104200	211471440	18780	18780	18780	18780	0
577	20231030	104100	211471440	18780	18780	18780	18780	0
578	20231030	104000	211471440	18780	18780	18780	18780	0
579	20231030	103900	211471440	18780	18780	18780	18780	0
580	20231030	103800	211471440	18780	18780	18780	18780	1
581	20231030	103700	211452660	18780	18780	18780	18780	0
582	20231030	103600	211452660	18780	18780	18780	18780	0
583	20231030	103500	211452660	18780	18780	18780	18780	0
584	20231030	103400	211452660	18780	18780	18780	18780	0
585	20231030	103300	211452660	18780	18790	18790	18770	40
586	20231030	103200	210701450	18780	18780	18780	18780	0
587	20231030	103100	210701450	18780	18780	18780	18780	12
588	20231030	103000	210476090	18750	18750	18750	18750	0
589	20231030	102900	210476090	18750	18750	18750	18750	0
590	20231030	102800	210476090	18750	18750	18750	18750	0
591	20231030	102700	210476090	18750	18750	18750	18750	12
592	20231030	102600	210251090	18750	18750	18750	18750	0
593	20231030	102500	210251090	18750	18750	18750	18750	0
594	20231030	102400	210251090	18750	18750	18750	18750	0
595	20231030	102300	210251090	18750	18750	18750	18750	0
596	20231030	102200	210251090	18750	18750	18750	18750	6
597	20231030	102100	210138590	18750	18750	18750	18750	10
598	20231030	102000	209951090	18750	18750	18750	18750	0
599	20231030	101900	209951090	18750	18750	18750	18750	3
600	20231030	101800	209894840	18750	18750	18750	18750	0
601	20231030	101700	209894840	18750	18750	18750	18750	2
602	20231030	101600	209857340	18810	18810	18810	18810	0
603	20231030	101500	209857340	18810	18810	18810	18810	7
604	20231030	101400	209725670	18800	18800	18800	18800	17
605	20231030	101300	209406070	18780	18780	18780	18780	12
606	20231030	101200	209180710	18780	18780	18780	18780	12
607	20231030	101100	208955350	18780	18780	18780	18780	10
608	20231030	101000	208767550	18720	18720	18720	18720	2201
609	20231030	100900	167564830	18710	18650	18710	18650	524
610	20231030	100800	157777630	18650	18650	18650	18650	5
611	20231030	100700	157684380	18660	18660	18660	18660	1
612	20231030	100600	157665720	18600	18600	18600	18600	0
613	20231030	100500	157665720	18600	18610	18610	18600	1968
614	20231030	100400	121060540	18600	18600	18600	18600	0
615	20231030	100300	121060540	18600	18600	18600	18600	0
616	20231030	100200	121060540	18600	18610	18610	18600	500
617	20231030	100100	111758050	18620	18630	18630	18620	20
618	20231030	100000	111385550	18670	18670	18670	18670	0
619	20231030	095900	111385550	18670	18670	18670	18670	0
620	20231030	095800	111385550	18670	18670	18670	18670	0
621	20231030	095700	111385550	18670	18660	18670	18660	30
622	20231030	095600	110825700	18600	18630	18660	18600	1553
623	20231030	095500	81908420	18650	18650	18650	18650	20
624	20231030	095400	81535420	18630	18630	18630	18630	0
625	20231030	095300	81535420	18630	18630	18630	18630	3
626	20231030	095200	81479530	18630	18630	18630	18630	66
627	20231030	095100	80249950	18630	18630	18630	18630	15
628	20231030	095000	79970500	18630	18630	18630	18630	0
629	20231030	094900	79970500	18630	18630	18630	18630	0
630	20231030	094800	79970500	18630	18630	18630	18630	0
631	20231030	094700	79970500	18630	18640	18640	18630	261
632	20231030	094600	75106930	18650	18650	18650	18650	38
633	20231030	094500	74398230	18650	18650	18650	18650	0
634	20231030	094400	74398230	18650	18650	18650	18650	0
635	20231030	094300	74398230	18650	18650	18650	18650	25
636	20231030	094200	73931980	18660	18660	18660	18660	3
637	20231030	094100	73876000	18660	18660	18660	18660	1
638	20231030	094000	73857340	18670	18670	18670	18670	16
639	20231030	093900	73558620	18670	18670	18670	18670	0
640	20231030	093800	73558620	18670	18670	18670	18670	25
641	20231030	093700	73091870	18670	18670	18670	18670	0
642	20231030	093600	73091870	18670	18670	18670	18670	0
643	20231030	093500	73091870	18670	18640	18670	18640	211
644	20231030	093400	69158800	18670	18670	18670	18670	20
645	20231030	093300	68785400	18670	18670	18670	18670	0
646	20231030	093200	68785400	18670	18670	18670	18670	1
647	20231030	093100	68766730	18630	18630	18630	18630	0
648	20231030	093000	68766730	18630	18640	18640	18630	111
649	20231030	092900	66698700	18700	18700	18700	18700	56
650	20231030	092800	65651500	18720	18720	18720	18720	0
651	20231030	092700	65651500	18720	18730	18730	18720	100
652	20231030	092600	63779250	18720	18720	18720	18720	0
653	20231030	092500	63779250	18720	18720	18720	18720	289
654	20231030	092400	58369170	18720	18690	18720	18690	1538
655	20231030	092300	29580190	18680	18680	18680	18680	25
656	20231030	092200	29113190	18680	18680	18680	18680	0
657	20231030	092100	29113190	18680	18680	18680	18680	0
658	20231030	092000	29113190	18680	18680	18680	18680	1
659	20231030	091900	29094510	18690	18690	18690	18690	0
660	20231030	091800	29094510	18690	18680	18690	18680	55
661	20231030	091700	28066860	18600	18670	18670	18600	508
662	20231030	091600	18608710	18630	18630	18630	18630	0
663	20231030	091500	18608710	18630	18630	18630	18630	3
664	20231030	091400	18552820	18680	18680	18680	18680	4
665	20231030	091300	18478100	18630	18630	18630	18630	0
666	20231030	091200	18478100	18630	18630	18640	18630	5
667	20231030	091100	18384940	18680	18680	18680	18680	7
668	20231030	091000	18254180	18680	18680	18680	18680	8
669	20231030	090900	18104740	18680	18680	18680	18680	2
670	20231030	090800	18067380	18610	18610	18610	18610	21
671	20231030	090700	17676570	18680	18680	18680	18620	664
672	20231030	090600	5308800	18680	18680	18680	18680	17
673	20231030	090500	4991240	18620	18620	18620	18620	0
674	20231030	090400	4991240	18620	18620	18620	18620	0
675	20231030	090300	4991240	18620	18620	18620	18620	0
676	20231030	090200	4991240	18620	18620	18620	18620	0
677	20231030	090100	4991240	18620	18620	18620	18620	29
678	20231030	090000	4451260	18700	18620	18700	18620	229