KissMeData/143240/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202100	207543270	19160	19160	19160	19160	236
3	20231030	202000	207543270	19160	19160	19160	19160	0
4	20231030	201900	207543270	19160	19160	19160	19160	0
5	20231030	201800	207543270	19160	19160	19160	19160	0
6	20231030	201700	207543270	19160	19160	19160	19160	0
7	20231030	201600	207543270	19160	19160	19160	19160	0
8	20231030	201500	207543270	19160	19160	19160	19160	0
9	20231030	201400	207543270	19160	19160	19160	19160	0
10	20231030	201300	207543270	19160	19160	19160	19160	0
11	20231030	201200	207543270	19160	19160	19160	19160	0
12	20231030	201100	207543270	19160	19160	19160	19160	0
13	20231030	201000	207543270	19160	19160	19160	19160	0
14	20231030	200900	207543270	19160	19160	19160	19160	0
15	20231030	200800	207543270	19160	19160	19160	19160	0
16	20231030	200700	207543270	19160	19160	19160	19160	0
17	20231030	200600	207543270	19160	19160	19160	19160	0
18	20231030	200500	207543270	19160	19160	19160	19160	0
19	20231030	200400	207543270	19160	19160	19160	19160	0
20	20231030	200300	207543270	19160	19160	19160	19160	0
21	20231030	200200	207543270	19160	19160	19160	19160	0
22	20231030	200100	207543270	19160	19160	19160	19160	0
23	20231030	200000	207543270	19160	19160	19160	19160	0
24	20231030	195900	207543270	19160	19160	19160	19160	0
25	20231030	195800	207543270	19160	19160	19160	19160	0
26	20231030	195700	207543270	19160	19160	19160	19160	0
27	20231030	195600	207543270	19160	19160	19160	19160	0
28	20231030	195500	207543270	19160	19160	19160	19160	0
29	20231030	195400	207543270	19160	19160	19160	19160	0
30	20231030	195300	207543270	19160	19160	19160	19160	0
31	20231030	195200	207543270	19160	19160	19160	19160	0
32	20231030	195100	207543270	19160	19160	19160	19160	236
33	20231030	195000	207543270	19160	19160	19160	19160	0
34	20231030	194900	207543270	19160	19160	19160	19160	0
35	20231030	194800	207543270	19160	19160	19160	19160	0
36	20231030	194700	207543270	19160	19160	19160	19160	0
37	20231030	194600	207543270	19160	19160	19160	19160	0
38	20231030	194500	207543270	19160	19160	19160	19160	0
39	20231030	194400	207543270	19160	19160	19160	19160	0
40	20231030	194300	207543270	19160	19160	19160	19160	0
41	20231030	194200	207543270	19160	19160	19160	19160	0
42	20231030	194100	207543270	19160	19160	19160	19160	0
43	20231030	194000	207543270	19160	19160	19160	19160	0
44	20231030	193900	207543270	19160	19160	19160	19160	0
45	20231030	193800	207543270	19160	19160	19160	19160	0
46	20231030	193700	207543270	19160	19160	19160	19160	0
47	20231030	193600	207543270	19160	19160	19160	19160	0
48	20231030	193500	207543270	19160	19160	19160	19160	0
49	20231030	193400	207543270	19160	19160	19160	19160	0
50	20231030	193300	207543270	19160	19160	19160	19160	0
51	20231030	193200	207543270	19160	19160	19160	19160	0
52	20231030	193100	207543270	19160	19160	19160	19160	0
53	20231030	193000	207543270	19160	19160	19160	19160	0
54	20231030	192900	207543270	19160	19160	19160	19160	0
55	20231030	192800	207543270	19160	19160	19160	19160	0
56	20231030	192700	207543270	19160	19160	19160	19160	0
57	20231030	192600	207543270	19160	19160	19160	19160	0
58	20231030	192500	207543270	19160	19160	19160	19160	0
59	20231030	192400	207543270	19160	19160	19160	19160	0
60	20231030	192300	207543270	19160	19160	19160	19160	0
61	20231030	192200	207543270	19160	19160	19160	19160	0
62	20231030	192100	207543270	19160	19160	19160	19160	236
63	20231030	192000	207543270	19160	19160	19160	19160	0
64	20231030	191900	207543270	19160	19160	19160	19160	0
65	20231030	191800	207543270	19160	19160	19160	19160	0
66	20231030	191700	207543270	19160	19160	19160	19160	0
67	20231030	191600	207543270	19160	19160	19160	19160	0
68	20231030	191500	207543270	19160	19160	19160	19160	0
69	20231030	191400	207543270	19160	19160	19160	19160	0
70	20231030	191300	207543270	19160	19160	19160	19160	0
71	20231030	191200	207543270	19160	19160	19160	19160	0
72	20231030	191100	207543270	19160	19160	19160	19160	0
73	20231030	191000	207543270	19160	19160	19160	19160	0
74	20231030	190900	207543270	19160	19160	19160	19160	0
75	20231030	190800	207543270	19160	19160	19160	19160	0
76	20231030	190700	207543270	19160	19160	19160	19160	0
77	20231030	190600	207543270	19160	19160	19160	19160	0
78	20231030	190500	207543270	19160	19160	19160	19160	0
79	20231030	190400	207543270	19160	19160	19160	19160	0
80	20231030	190300	207543270	19160	19160	19160	19160	0
81	20231030	190200	207543270	19160	19160	19160	19160	0
82	20231030	190100	207543270	19160	19160	19160	19160	0
83	20231030	190000	207543270	19160	19160	19160	19160	0
84	20231030	185900	207543270	19160	19160	19160	19160	0
85	20231030	185800	207543270	19160	19160	19160	19160	0
86	20231030	185700	207543270	19160	19160	19160	19160	0
87	20231030	185600	207543270	19160	19160	19160	19160	0
88	20231030	185500	207543270	19160	19160	19160	19160	0
89	20231030	185400	207543270	19160	19160	19160	19160	0
90	20231030	185300	207543270	19160	19160	19160	19160	0
91	20231030	185200	207543270	19160	19160	19160	19160	0
92	20231030	185100	207543270	19160	19160	19160	19160	236
93	20231030	185000	207543270	19160	19160	19160	19160	0
94	20231030	184900	207543270	19160	19160	19160	19160	0
95	20231030	184800	207543270	19160	19160	19160	19160	0
96	20231030	184700	207543270	19160	19160	19160	19160	0
97	20231030	184600	207543270	19160	19160	19160	19160	0
98	20231030	184500	207543270	19160	19160	19160	19160	0
99	20231030	184400	207543270	19160	19160	19160	19160	0
100	20231030	184300	207543270	19160	19160	19160	19160	0
101	20231030	184200	207543270	19160	19160	19160	19160	0
102	20231030	184100	207543270	19160	19160	19160	19160	0
103	20231030	184000	207543270	19160	19160	19160	19160	0
104	20231030	183900	207543270	19160	19160	19160	19160	0
105	20231030	183800	207543270	19160	19160	19160	19160	0
106	20231030	183700	207543270	19160	19160	19160	19160	0
107	20231030	183600	207543270	19160	19160	19160	19160	0
108	20231030	183500	207543270	19160	19160	19160	19160	0
109	20231030	183400	207543270	19160	19160	19160	19160	0
110	20231030	183300	207543270	19160	19160	19160	19160	0
111	20231030	183200	207543270	19160	19160	19160	19160	0
112	20231030	183100	207543270	19160	19160	19160	19160	0
113	20231030	183000	207543270	19160	19160	19160	19160	0
114	20231030	182900	207543270	19160	19160	19160	19160	0
115	20231030	182800	207543270	19160	19160	19160	19160	0
116	20231030	182700	207543270	19160	19160	19160	19160	0
117	20231030	182600	207543270	19160	19160	19160	19160	0
118	20231030	182500	207543270	19160	19160	19160	19160	0
119	20231030	182400	207543270	19160	19160	19160	19160	0
120	20231030	182300	207543270	19160	19160	19160	19160	0
121	20231030	182200	207543270	19160	19160	19160	19160	0
122	20231030	182100	207543270	19160	19160	19160	19160	236
123	20231030	182000	207543270	19160	19160	19160	19160	0
124	20231030	181900	207543270	19160	19160	19160	19160	0
125	20231030	181800	207543270	19160	19160	19160	19160	0
126	20231030	181700	207543270	19160	19160	19160	19160	0
127	20231030	181600	207543270	19160	19160	19160	19160	0
128	20231030	181500	207543270	19160	19160	19160	19160	0
129	20231030	181400	207543270	19160	19160	19160	19160	0
130	20231030	181300	207543270	19160	19160	19160	19160	0
131	20231030	181200	207543270	19160	19160	19160	19160	0
132	20231030	181100	207543270	19160	19160	19160	19160	0
133	20231030	181000	207543270	19160	19160	19160	19160	0
134	20231030	180900	207543270	19160	19160	19160	19160	0
135	20231030	180800	207543270	19160	19160	19160	19160	0
136	20231030	180700	207543270	19160	19160	19160	19160	0
137	20231030	180600	207543270	19160	19160	19160	19160	0
138	20231030	180500	207543270	19160	19160	19160	19160	0
139	20231030	180400	207543270	19160	19160	19160	19160	0
140	20231030	180300	207543270	19160	19160	19160	19160	0
141	20231030	180200	207543270	19160	19160	19160	19160	0
142	20231030	180100	207543270	19160	19160	19160	19160	0
143	20231030	180000	207543270	19160	19160	19160	19160	0
144	20231030	175900	207543270	19160	19160	19160	19160	0
145	20231030	175800	207543270	19160	19160	19160	19160	0
146	20231030	175700	207543270	19160	19160	19160	19160	0
147	20231030	175600	207543270	19160	19160	19160	19160	0
148	20231030	175500	207543270	19160	19160	19160	19160	0
149	20231030	175400	207543270	19160	19160	19160	19160	0
150	20231030	175300	207543270	19160	19160	19160	19160	0
151	20231030	175200	207543270	19160	19160	19160	19160	0
152	20231030	175100	207543270	19160	19160	19160	19160	236
153	20231030	175000	207543270	19160	19160	19160	19160	0
154	20231030	174900	207543270	19160	19160	19160	19160	0
155	20231030	174800	207543270	19160	19160	19160	19160	0
156	20231030	174700	207543270	19160	19160	19160	19160	0
157	20231030	174600	207543270	19160	19160	19160	19160	0
158	20231030	174500	207543270	19160	19160	19160	19160	0
159	20231030	174400	207543270	19160	19160	19160	19160	0
160	20231030	174300	207543270	19160	19160	19160	19160	0
161	20231030	174200	207543270	19160	19160	19160	19160	0
162	20231030	174100	207543270	19160	19160	19160	19160	0
163	20231030	174000	207543270	19160	19160	19160	19160	0
164	20231030	173900	207543270	19160	19160	19160	19160	0
165	20231030	173800	207543270	19160	19160	19160	19160	0
166	20231030	173700	207543270	19160	19160	19160	19160	0
167	20231030	173600	207543270	19160	19160	19160	19160	0
168	20231030	173500	207543270	19160	19160	19160	19160	0
169	20231030	173400	207543270	19160	19160	19160	19160	0
170	20231030	173300	207543270	19160	19160	19160	19160	0
171	20231030	173200	207543270	19160	19160	19160	19160	0
172	20231030	173100	207543270	19160	19160	19160	19160	0
173	20231030	173000	207543270	19160	19160	19160	19160	0
174	20231030	172900	207543270	19160	19160	19160	19160	0
175	20231030	172800	207543270	19160	19160	19160	19160	0
176	20231030	172700	207543270	19160	19160	19160	19160	0
177	20231030	172600	207543270	19160	19160	19160	19160	0
178	20231030	172500	207543270	19160	19160	19160	19160	0
179	20231030	172400	207543270	19160	19160	19160	19160	0
180	20231030	172300	207543270	19160	19160	19160	19160	0
181	20231030	172200	207543270	19160	19160	19160	19160	0
182	20231030	172100	207543270	19160	19160	19160	19160	236
183	20231030	172000	207543270	19160	19160	19160	19160	0
184	20231030	171900	207543270	19160	19160	19160	19160	0
185	20231030	171800	207543270	19160	19160	19160	19160	0
186	20231030	171700	207543270	19160	19160	19160	19160	0
187	20231030	171600	207543270	19160	19160	19160	19160	0
188	20231030	171500	207543270	19160	19160	19160	19160	0
189	20231030	171400	207543270	19160	19160	19160	19160	0
190	20231030	171300	207543270	19160	19160	19160	19160	0
191	20231030	171200	207543270	19160	19160	19160	19160	0
192	20231030	171100	207543270	19160	19160	19160	19160	0
193	20231030	171000	207543270	19160	19160	19160	19160	0
194	20231030	170900	207543270	19160	19160	19160	19160	0
195	20231030	170800	207543270	19160	19160	19160	19160	0
196	20231030	170700	207543270	19160	19160	19160	19160	0
197	20231030	170600	207543270	19160	19160	19160	19160	0
198	20231030	170500	207543270	19160	19160	19160	19160	0
199	20231030	170400	207543270	19160	19160	19160	19160	0
200	20231030	170300	207543270	19160	19160	19160	19160	0
201	20231030	170200	207543270	19160	19160	19160	19160	0
202	20231030	170100	207543270	19160	19160	19160	19160	0
203	20231030	170000	207543270	19160	19160	19160	19160	0
204	20231030	165900	207543270	19160	19160	19160	19160	0
205	20231030	165800	207543270	19160	19160	19160	19160	0
206	20231030	165700	207543270	19160	19160	19160	19160	0
207	20231030	165600	207543270	19160	19160	19160	19160	0
208	20231030	165500	207543270	19160	19160	19160	19160	0
209	20231030	165400	207543270	19160	19160	19160	19160	0
210	20231030	165300	207543270	19160	19160	19160	19160	0
211	20231030	165200	207543270	19160	19160	19160	19160	0
212	20231030	165100	207543270	19160	19160	19160	19160	236
213	20231030	165000	207543270	19160	19160	19160	19160	0
214	20231030	164900	207543270	19160	19160	19160	19160	0
215	20231030	164800	207543270	19160	19160	19160	19160	0
216	20231030	164700	207543270	19160	19160	19160	19160	0
217	20231030	164600	207543270	19160	19160	19160	19160	0
218	20231030	164500	207543270	19160	19160	19160	19160	0
219	20231030	164400	207543270	19160	19160	19160	19160	0
220	20231030	164300	207543270	19160	19160	19160	19160	0
221	20231030	164200	207543270	19160	19160	19160	19160	0
222	20231030	164100	207543270	19160	19160	19160	19160	0
223	20231030	164000	207543270	19160	19160	19160	19160	0
224	20231030	163900	207543270	19160	19160	19160	19160	0
225	20231030	163800	207543270	19160	19160	19160	19160	0
226	20231030	163700	207543270	19160	19160	19160	19160	0
227	20231030	163600	207543270	19160	19160	19160	19160	0
228	20231030	163500	207543270	19160	19160	19160	19160	0
229	20231030	163400	207543270	19160	19160	19160	19160	0
230	20231030	163300	207543270	19160	19160	19160	19160	0
231	20231030	163200	207543270	19160	19160	19160	19160	0
232	20231030	163100	207543270	19160	19160	19160	19160	0
233	20231030	163000	207543270	19160	19160	19160	19160	0
234	20231030	162900	207543270	19160	19160	19160	19160	0
235	20231030	162800	207543270	19160	19160	19160	19160	0
236	20231030	162700	207543270	19160	19160	19160	19160	0
237	20231030	162600	207543270	19160	19160	19160	19160	0
238	20231030	162500	207543270	19160	19160	19160	19160	0
239	20231030	162400	207543270	19160	19160	19160	19160	0
240	20231030	162300	207543270	19160	19160	19160	19160	0
241	20231030	162200	207543270	19160	19160	19160	19160	0
242	20231030	162100	207543270	19160	19160	19160	19160	236
243	20231030	162000	207543270	19160	19160	19160	19160	0
244	20231030	161900	207543270	19160	19160	19160	19160	0
245	20231030	161800	207543270	19160	19160	19160	19160	0
246	20231030	161700	207543270	19160	19160	19160	19160	0
247	20231030	161600	207543270	19160	19160	19160	19160	0
248	20231030	161500	207543270	19160	19160	19160	19160	0
249	20231030	161400	207543270	19160	19160	19160	19160	0
250	20231030	161300	207543270	19160	19160	19160	19160	0
251	20231030	161200	207543270	19160	19160	19160	19160	0
252	20231030	161100	207543270	19160	19160	19160	19160	0
253	20231030	161000	207543270	19160	19160	19160	19160	0
254	20231030	160900	207543270	19160	19160	19160	19160	0
255	20231030	160800	207543270	19160	19160	19160	19160	0
256	20231030	160700	207543270	19160	19160	19160	19160	0
257	20231030	160600	207543270	19160	19160	19160	19160	0
258	20231030	160500	207543270	19160	19160	19160	19160	0
259	20231030	160400	207543270	19160	19160	19160	19160	0
260	20231030	160300	207543270	19160	19160	19160	19160	0
261	20231030	160200	207543270	19160	19160	19160	19160	0
262	20231030	160100	207543270	19160	19160	19160	19160	0
263	20231030	160000	207543270	19160	19160	19160	19160	0
264	20231030	155900	207543270	19160	19160	19160	19160	0
265	20231030	155800	207543270	19160	19160	19160	19160	0
266	20231030	155700	207543270	19160	19160	19160	19160	0
267	20231030	155600	207543270	19160	19160	19160	19160	0
268	20231030	155500	207543270	19160	19160	19160	19160	0
269	20231030	155400	207543270	19160	19160	19160	19160	0
270	20231030	155300	207543270	19160	19160	19160	19160	0
271	20231030	155200	207543270	19160	19160	19160	19160	0
272	20231030	155100	207543270	19160	19160	19160	19160	236
273	20231030	155000	207543270	19160	19160	19160	19160	0
274	20231030	154900	207543270	19160	19160	19160	19160	0
275	20231030	154800	207543270	19160	19160	19160	19160	0
276	20231030	154700	207543270	19160	19160	19160	19160	0
277	20231030	154600	207543270	19160	19160	19160	19160	0
278	20231030	154500	207543270	19160	19160	19160	19160	0
279	20231030	154400	207543270	19160	19160	19160	19160	0
280	20231030	154300	207543270	19160	19160	19160	19160	0
281	20231030	154200	207543270	19160	19160	19160	19160	0
282	20231030	154100	207543270	19160	19160	19160	19160	0
283	20231030	154000	207543270	19160	19160	19160	19160	0
284	20231030	153900	207543270	19160	19160	19160	19160	0
285	20231030	153800	207543270	19160	19160	19160	19160	0
286	20231030	153700	207543270	19160	19160	19160	19160	0
287	20231030	153600	207543270	19160	19160	19160	19160	0
288	20231030	153500	207543270	19160	19160	19160	19160	0
289	20231030	153400	207543270	19160	19160	19160	19160	0
290	20231030	153300	207543270	19160	19160	19160	19160	0
291	20231030	153200	207543270	19160	19160	19160	19160	0
292	20231030	153100	207543270	19160	19160	19160	19160	0
293	20231030	153000	207543270	19160	19160	19160	19160	236
294	20231030	152900	203021510	19160	19160	19160	19160	0
295	20231030	152800	203021510	19160	19160	19160	19160	0
296	20231030	152700	203021510	19160	19160	19160	19160	0
297	20231030	152600	203021510	19160	19160	19160	19160	0
298	20231030	152500	203021510	19160	19160	19160	19160	0
299	20231030	152400	203021510	19160	19160	19160	19160	0
300	20231030	152300	203021510	19160	19160	19160	19160	0
301	20231030	152200	203021510	19160	19160	19160	19160	0
302	20231030	152100	203021510	19160	19160	19160	19160	0
303	20231030	152000	203021510	19160	19160	19160	19160	0
304	20231030	151900	203021510	19160	19160	19180	19160	78
305	20231030	151800	201525830	19160	19170	19170	19160	27
306	20231030	151700	201008280	19170	19170	19170	19170	23
307	20231030	151600	200567370	19170	19170	19170	19170	0
308	20231030	151500	200567370	19170	19170	19180	19170	45
309	20231030	151400	199704680	19180	19170	19180	19170	56
310	20231030	151300	198631020	19170	19170	19170	19170	0
311	20231030	151200	198631020	19170	19170	19170	19170	49
312	20231030	151100	197691690	19170	19170	19170	19170	13
313	20231030	151000	197442480	19170	19170	19170	19170	0
314	20231030	150900	197442480	19170	19170	19170	19170	0
315	20231030	150800	197442480	19170	19170	19170	19170	0
316	20231030	150700	197442480	19170	19170	19170	19170	0
317	20231030	150600	197442480	19170	19170	19170	19170	0
318	20231030	150500	197442480	19170	19170	19170	19170	0
319	20231030	150400	197442480	19170	19170	19170	19170	0
320	20231030	150300	197442480	19170	19170	19170	19170	84
321	20231030	150200	195832200	19160	19160	19160	19160	0
322	20231030	150100	195832200	19160	19160	19160	19160	0
323	20231030	150000	195832200	19160	19170	19170	19160	597
324	20231030	145900	184388140	19170	19170	19170	19170	5
325	20231030	145800	184292290	19180	19180	19180	19180	0
326	20231030	145700	184292290	19180	19180	19180	19180	32
327	20231030	145600	183678530	19180	19180	19180	19180	5
328	20231030	145500	183582630	19180	19180	19180	19180	10
329	20231030	145400	183390830	19180	19180	19180	19180	0
330	20231030	145300	183390830	19180	19180	19180	19180	0
331	20231030	145200	183390830	19180	19180	19180	19180	0
332	20231030	145100	183390830	19180	19180	19180	19180	5
333	20231030	145000	183294930	19180	19180	19180	19180	1
334	20231030	144900	183275750	19190	19190	19190	19190	2
335	20231030	144800	183237370	19180	19180	19180	19180	0
336	20231030	144700	183237370	19180	19180	19180	19180	0
337	20231030	144600	183237370	19180	19180	19180	19180	0
338	20231030	144500	183237370	19180	19180	19180	19180	100
339	20231030	144400	181319370	19170	19170	19170	19170	0
340	20231030	144300	181319370	19170	19170	19170	19170	0
341	20231030	144200	181319370	19170	19170	19170	19170	0
342	20231030	144100	181319370	19170	19170	19170	19170	0
343	20231030	144000	181319370	19170	19170	19170	19170	0
344	20231030	143900	181319370	19170	19170	19170	19170	153
345	20231030	143800	178386360	19180	19180	19180	19180	5
346	20231030	143700	178290460	19190	19190	19190	19190	0
347	20231030	143600	178290460	19190	19190	19190	19190	0
348	20231030	143500	178290460	19190	19190	19190	19190	0
349	20231030	143400	178290460	19190	19190	19190	19190	1
350	20231030	143300	178271270	19190	19190	19190	19190	0
351	20231030	143200	178271270	19190	19190	19190	19190	0
352	20231030	143100	178271270	19190	19190	19190	19190	5
353	20231030	143000	178175320	19180	19170	19180	19170	32
354	20231030	142900	177561570	19180	19180	19180	19180	0
355	20231030	142800	177561570	19180	19180	19180	19180	0
356	20231030	142700	177561570	19180	19180	19180	19180	0
357	20231030	142600	177561570	19180	19180	19180	19180	0
358	20231030	142500	177561570	19180	19180	19180	19180	0
359	20231030	142400	177561570	19180	19180	19180	19180	0
360	20231030	142300	177561570	19180	19180	19180	19180	5
361	20231030	142200	177465670	19190	19190	19190	19190	0
362	20231030	142100	177465670	19190	19190	19190	19190	0
363	20231030	142000	177465670	19190	19190	19190	19190	0
364	20231030	141900	177465670	19190	19190	19190	19190	0
365	20231030	141800	177465670	19190	19190	19190	19190	0
366	20231030	141700	177465670	19190	19190	19190	19190	0
367	20231030	141600	177465670	19190	19190	19190	19190	0
368	20231030	141500	177465670	19190	19190	19190	19190	0
369	20231030	141400	177465670	19190	19190	19190	19190	0
370	20231030	141300	177465670	19190	19190	19190	19190	0
371	20231030	141200	177465670	19190	19190	19190	19190	0
372	20231030	141100	177465670	19190	19190	19190	19190	0
373	20231030	141000	177465670	19190	19190	19190	19190	0
374	20231030	140900	177465670	19190	19190	19190	19190	0
375	20231030	140800	177465670	19190	19190	19190	19190	0
376	20231030	140700	177465670	19190	19190	19190	19190	0
377	20231030	140600	177465670	19190	19190	19190	19190	0
378	20231030	140500	177465670	19190	19190	19190	19190	0
379	20231030	140400	177465670	19190	19190	19190	19190	0
380	20231030	140300	177465670	19190	19170	19190	19170	252
381	20231030	140200	172631890	19160	19160	19160	19160	0
382	20231030	140100	172631890	19160	19160	19160	19160	0
383	20231030	140000	172631890	19160	19170	19170	19160	188
384	20231030	135900	169028830	19170	19170	19170	19170	0
385	20231030	135800	169028830	19170	19170	19170	19170	0
386	20231030	135700	169028830	19170	19170	19170	19170	0
387	20231030	135600	169028830	19170	19170	19170	19170	0
388	20231030	135500	169028830	19170	19170	19170	19170	1
389	20231030	135400	169009660	19170	19170	19170	19170	0
390	20231030	135300	169009660	19170	19170	19170	19170	0
391	20231030	135200	169009660	19170	19170	19170	19170	0
392	20231030	135100	169009660	19170	19170	19170	19170	0
393	20231030	135000	169009660	19170	19170	19170	19170	0
394	20231030	134900	169009660	19170	19170	19170	19170	0
395	20231030	134800	169009660	19170	19170	19170	19170	0
396	20231030	134700	169009660	19170	19170	19170	19170	1
397	20231030	134600	168990490	19160	19160	19160	19160	0
398	20231030	134500	168990490	19160	19160	19160	19160	38
399	20231030	134400	168262410	19190	19190	19190	19190	0
400	20231030	134300	168262410	19190	19190	19190	19190	0
401	20231030	134200	168262410	19190	19190	19190	19190	0
402	20231030	134100	168262410	19190	19190	19190	19190	0
403	20231030	134000	168262410	19190	19190	19190	19190	0
404	20231030	133900	168262410	19190	19190	19190	19190	0
405	20231030	133800	168262410	19190	19190	19190	19190	0
406	20231030	133700	168262410	19190	19190	19190	19190	1
407	20231030	133600	168243220	19180	19180	19180	19180	0
408	20231030	133500	168243220	19180	19180	19180	19180	0
409	20231030	133400	168243220	19180	19180	19180	19180	0
410	20231030	133300	168243220	19180	19170	19180	19170	377
411	20231030	133200	161016110	19170	19170	19170	19170	15
412	20231030	133100	160728560	19160	19160	19160	19160	0
413	20231030	133000	160728560	19160	19160	19160	19160	0
414	20231030	132900	160728560	19160	19160	19160	19160	1
415	20231030	132800	160709400	19160	19160	19160	19160	0
416	20231030	132700	160709400	19160	19180	19180	19160	246
417	20231030	132600	155993430	19180	19180	19180	19180	1016
418	20231030	132500	136506550	19180	19180	19180	19180	0
419	20231030	132400	136506550	19180	19190	19190	19180	102
420	20231030	132300	134550170	19190	19190	19190	19190	0
421	20231030	132200	134550170	19190	19190	19190	19190	0
422	20231030	132100	134550170	19190	19190	19190	19190	0
423	20231030	132000	134550170	19190	19190	19190	19190	0
424	20231030	131900	134550170	19190	19190	19190	19190	0
425	20231030	131800	134550170	19190	19190	19190	19190	0
426	20231030	131700	134550170	19190	19220	19220	19190	175
427	20231030	131600	131190960	19240	19240	19240	19240	0
428	20231030	131500	131190960	19240	19240	19240	19240	0
429	20231030	131400	131190960	19240	19240	19240	19240	0
430	20231030	131300	131190960	19240	19240	19240	19240	0
431	20231030	131200	131190960	19240	19240	19240	19240	0
432	20231030	131100	131190960	19240	19240	19240	19240	0
433	20231030	131000	131190960	19240	19240	19240	19240	0
434	20231030	130900	131190960	19240	19240	19240	19240	0
435	20231030	130800	131190960	19240	19240	19240	19240	0
436	20231030	130700	131190960	19240	19240	19240	19240	0
437	20231030	130600	131190960	19240	19240	19240	19240	0
438	20231030	130500	131190960	19240	19240	19240	19240	0
439	20231030	130400	131190960	19240	19240	19240	19240	0
440	20231030	130300	131190960	19240	19240	19240	19240	0
441	20231030	130200	131190960	19240	19240	19240	19240	0
442	20231030	130100	131190960	19240	19240	19240	19240	0
443	20231030	130000	131190960	19240	19240	19240	19240	0
444	20231030	125900	131190960	19240	19240	19240	19240	0
445	20231030	125800	131190960	19240	19200	19240	19200	6
446	20231030	125700	131075630	19210	19210	19210	19210	0
447	20231030	125600	131075630	19210	19210	19210	19210	0
448	20231030	125500	131075630	19210	19210	19210	19210	0
449	20231030	125400	131075630	19210	19210	19210	19210	0
450	20231030	125300	131075630	19210	19210	19210	19210	0
451	20231030	125200	131075630	19210	19210	19210	19210	0
452	20231030	125100	131075630	19210	19210	19210	19210	0
453	20231030	125000	131075630	19210	19210	19210	19210	0
454	20231030	124900	131075630	19210	19210	19210	19210	0
455	20231030	124800	131075630	19210	19210	19210	19210	0
456	20231030	124700	131075630	19210	19210	19210	19210	0
457	20231030	124600	131075630	19210	19210	19210	19210	0
458	20231030	124500	131075630	19210	19210	19210	19210	0
459	20231030	124400	131075630	19210	19210	19210	19210	0
460	20231030	124300	131075630	19210	19210	19210	19210	10
461	20231030	124200	130883530	19210	19210	19210	19210	1
462	20231030	124100	130864320	19230	19230	19230	19230	0
463	20231030	124000	130864320	19230	19230	19230	19230	0
464	20231030	123900	130864320	19230	19230	19230	19230	0
465	20231030	123800	130864320	19230	19230	19230	19230	0
466	20231030	123700	130864320	19230	19230	19230	19230	0
467	20231030	123600	130864320	19230	19230	19230	19230	0
468	20231030	123500	130864320	19230	19230	19230	19230	0
469	20231030	123400	130864320	19230	19230	19230	19230	0
470	20231030	123300	130864320	19230	19220	19230	19220	60
471	20231030	123200	129710810	19210	19210	19210	19210	0
472	20231030	123100	129710810	19210	19210	19210	19210	0
473	20231030	123000	129710810	19210	19210	19210	19210	0
474	20231030	122900	129710810	19210	19210	19210	19210	48
475	20231030	122800	128788730	19200	19200	19200	19200	0
476	20231030	122700	128788730	19200	19200	19200	19200	0
477	20231030	122600	128788730	19200	19200	19200	19200	0
478	20231030	122500	128788730	19200	19200	19200	19200	0
479	20231030	122400	128788730	19200	19200	19200	19200	0
480	20231030	122300	128788730	19200	19190	19200	19190	17
481	20231030	122200	128462490	19180	19180	19180	19180	1
482	20231030	122100	128443310	19180	19180	19180	19180	0
483	20231030	122000	128443310	19180	19180	19180	19180	0
484	20231030	121900	128443310	19180	19180	19180	19180	0
485	20231030	121800	128443310	19180	19180	19180	19180	0
486	20231030	121700	128443310	19180	19180	19180	19180	0
487	20231030	121600	128443310	19180	19190	19190	19180	2
488	20231030	121500	128404940	19190	19190	19190	19190	0
489	20231030	121400	128404940	19190	19190	19190	19190	53
490	20231030	121300	127387870	19180	19180	19180	19180	0
491	20231030	121200	127387870	19180	19180	19180	19180	0
492	20231030	121100	127387870	19180	19180	19180	19180	0
493	20231030	121000	127387870	19180	19180	19180	19180	1
494	20231030	120900	127368690	19180	19180	19180	19180	0
495	20231030	120800	127368690	19180	19180	19180	19180	0
496	20231030	120700	127368690	19180	19180	19180	19180	0
497	20231030	120600	127368690	19180	19180	19180	19180	0
498	20231030	120500	127368690	19180	19180	19180	19180	1
499	20231030	120400	127349510	19180	19180	19180	19180	0
500	20231030	120300	127349510	19180	19180	19180	19180	0
501	20231030	120200	127349510	19180	19180	19180	19180	0
502	20231030	120100	127349510	19180	19180	19180	19180	0
503	20231030	120000	127349510	19180	19180	19180	19180	0
504	20231030	115900	127349510	19180	19180	19180	19180	1
505	20231030	115800	127330330	19180	19180	19180	19180	0
506	20231030	115700	127330330	19180	19180	19180	19180	0
507	20231030	115600	127330330	19180	19180	19180	19180	0
508	20231030	115500	127330330	19180	19180	19180	19180	0
509	20231030	115400	127330330	19180	19180	19180	19180	0
510	20231030	115300	127330330	19180	19180	19180	19180	1
511	20231030	115200	127311150	19180	19180	19180	19180	0
512	20231030	115100	127311150	19180	19180	19180	19180	0
513	20231030	115000	127311150	19180	19180	19180	19180	0
514	20231030	114900	127311150	19180	19180	19180	19180	0
515	20231030	114800	127311150	19180	19180	19180	19180	1
516	20231030	114700	127291970	19180	19180	19180	19180	0
517	20231030	114600	127291970	19180	19180	19180	19180	0
518	20231030	114500	127291970	19180	19180	19180	19180	0
519	20231030	114400	127291970	19180	19180	19180	19180	0
520	20231030	114300	127291970	19180	19180	19180	19180	1
521	20231030	114200	127272790	19180	19180	19180	19180	0
522	20231030	114100	127272790	19180	19180	19180	19180	0
523	20231030	114000	127272790	19180	19180	19180	19180	0
524	20231030	113900	127272790	19180	19180	19180	19180	0
525	20231030	113800	127272790	19180	19180	19180	19180	0
526	20231030	113700	127272790	19180	19180	19180	19180	16
527	20231030	113600	126965910	19180	19180	19180	19180	3
528	20231030	113500	126908370	19190	19190	19190	19190	0
529	20231030	113400	126908370	19190	19190	19190	19190	0
530	20231030	113300	126908370	19190	19190	19190	19190	0
531	20231030	113200	126908370	19190	19190	19190	19190	0
532	20231030	113100	126908370	19190	19190	19190	19190	0
533	20231030	113000	126908370	19190	19190	19190	19190	0
534	20231030	112900	126908370	19190	19200	19200	19170	185
535	20231030	112800	123360530	19200	19200	19200	19200	0
536	20231030	112700	123360530	19200	19200	19200	19200	0
537	20231030	112600	123360530	19200	19200	19200	19200	1
538	20231030	112500	123341330	19210	19210	19210	19210	0
539	20231030	112400	123341330	19210	19210	19210	19210	0
540	20231030	112300	123341330	19210	19210	19210	19210	0
541	20231030	112200	123341330	19210	19210	19210	19210	0
542	20231030	112100	123341330	19210	19210	19210	19210	0
543	20231030	112000	123341330	19210	19210	19210	19210	0
544	20231030	111900	123341330	19210	19210	19210	19210	4
545	20231030	111800	123264490	19210	19200	19210	19200	3
546	20231030	111700	123206870	19200	19200	19200	19200	0
547	20231030	111600	123206870	19200	19200	19200	19200	0
548	20231030	111500	123206870	19200	19200	19200	19200	0
549	20231030	111400	123206870	19200	19200	19200	19200	0
550	20231030	111300	123206870	19200	19200	19200	19200	0
551	20231030	111200	123206870	19200	19200	19200	19200	5
552	20231030	111100	123110870	19230	19230	19230	19230	213
553	20231030	111000	119014880	19270	19270	19270	19270	0
554	20231030	110900	119014880	19270	19270	19270	19270	0
555	20231030	110800	119014880	19270	19270	19270	19270	0
556	20231030	110700	119014880	19270	19270	19270	19270	0
557	20231030	110600	119014880	19270	19270	19270	19270	0
558	20231030	110500	119014880	19270	19260	19270	19260	2
559	20231030	110400	118976350	19250	19250	19250	19250	0
560	20231030	110300	118976350	19250	19250	19250	19250	0
561	20231030	110200	118976350	19250	19250	19250	19250	0
562	20231030	110100	118976350	19250	19250	19250	19250	0
563	20231030	110000	118976350	19250	19250	19250	19250	0
564	20231030	105900	118976350	19250	19250	19250	19250	0
565	20231030	105800	118976350	19250	19250	19250	19250	0
566	20231030	105700	118976350	19250	19250	19250	19250	0
567	20231030	105600	118976350	19250	19250	19250	19250	0
568	20231030	105500	118976350	19250	19240	19250	19240	19
569	20231030	105400	118610780	19230	19230	19230	19230	0
570	20231030	105300	118610780	19230	19230	19230	19230	0
571	20231030	105200	118610780	19230	19230	19230	19230	0
572	20231030	105100	118610780	19230	19230	19230	19230	1
573	20231030	105000	118591550	19250	19250	19250	19250	0
574	20231030	104900	118591550	19250	19250	19250	19250	0
575	20231030	104800	118591550	19250	19250	19250	19250	0
576	20231030	104700	118591550	19250	19250	19250	19250	0
577	20231030	104600	118591550	19250	19250	19250	19250	0
578	20231030	104500	118591550	19250	19250	19250	19250	1
579	20231030	104400	118572300	19250	19250	19250	19250	0
580	20231030	104300	118572300	19250	19250	19250	19250	0
581	20231030	104200	118572300	19250	19250	19250	19250	0
582	20231030	104100	118572300	19250	19250	19250	19250	0
583	20231030	104000	118572300	19250	19250	19250	19250	0
584	20231030	103900	118572300	19250	19250	19250	19250	0
585	20231030	103800	118572300	19250	19250	19250	19250	0
586	20231030	103700	118572300	19250	19240	19250	19240	22
587	20231030	103600	118149010	19230	19230	19230	19230	0
588	20231030	103500	118149010	19230	19230	19230	19230	0
589	20231030	103400	118149010	19230	19230	19230	19230	1
590	20231030	103300	118129780	19230	19230	19230	19230	0
591	20231030	103200	118129780	19230	19230	19230	19230	0
592	20231030	103100	118129780	19230	19230	19230	19230	0
593	20231030	103000	118129780	19230	19230	19230	19230	1
594	20231030	102900	118110550	19250	19250	19250	19250	0
595	20231030	102800	118110550	19250	19250	19250	19250	0
596	20231030	102700	118110550	19250	19250	19250	19250	0
597	20231030	102600	118110550	19250	19250	19250	19250	0
598	20231030	102500	118110550	19250	19250	19250	19250	1
599	20231030	102400	118091300	19230	19230	19230	19230	1
600	20231030	102300	118072070	19230	19230	19230	19230	0
601	20231030	102200	118072070	19230	19230	19230	19230	0
602	20231030	102100	118072070	19230	19230	19230	19230	0
603	20231030	102000	118072070	19230	19230	19230	19230	0
604	20231030	101900	118072070	19230	19230	19230	19230	0
605	20231030	101800	118072070	19230	19230	19230	19230	0
606	20231030	101700	118072070	19230	19230	19230	19230	0
607	20231030	101600	118072070	19230	19230	19230	19230	0
608	20231030	101500	118072070	19230	19210	19230	19210	80
609	20231030	101400	116534120	19200	19200	19200	19200	0
610	20231030	101300	116534120	19200	19200	19200	19200	0
611	20231030	101200	116534120	19200	19200	19200	19200	0
612	20231030	101100	116534120	19200	19200	19200	19200	0
613	20231030	101000	116534120	19200	19200	19200	19200	0
614	20231030	100900	116534120	19200	19200	19200	19200	0
615	20231030	100800	116534120	19200	19200	19200	19200	0
616	20231030	100700	116534120	19200	19200	19200	19200	0
617	20231030	100600	116534120	19200	19190	19200	19170	204
618	20231030	100500	112622230	19200	19200	19200	19200	11
619	20231030	100400	112411030	19190	19180	19190	19180	20
620	20231030	100300	112027240	19170	19170	19170	19170	11
621	20231030	100200	111816370	19170	19170	19170	19170	4
622	20231030	100100	111739690	19160	19160	19160	19160	1
623	20231030	100000	111720530	19160	19160	19160	19160	0
624	20231030	095900	111720530	19160	19160	19160	19160	0
625	20231030	095800	111720530	19160	19170	19170	19160	79
626	20231030	095700	110206840	19170	19180	19180	19170	150
627	20231030	095600	107331300	19180	19180	19180	19180	1
628	20231030	095500	107312120	19190	19190	19190	19190	21
629	20231030	095400	106909130	19200	19200	19200	19200	10
630	20231030	095300	106717130	19190	19190	19190	19190	1
631	20231030	095200	106697940	19190	19190	19190	19190	0
632	20231030	095100	106697940	19190	19190	19190	19190	0
633	20231030	095000	106697940	19190	19190	19190	19190	1
634	20231030	094900	106678750	19200	19200	19200	19200	5
635	20231030	094800	106582750	19190	19190	19190	19190	0
636	20231030	094700	106582750	19190	19190	19190	19190	1
637	20231030	094600	106563560	19180	19180	19180	19180	0
638	20231030	094500	106563560	19180	19180	19180	19180	0
639	20231030	094400	106563560	19180	19200	19200	19180	17
640	20231030	094300	106237460	19200	19200	19200	19200	5
641	20231030	094200	106141460	19180	19210	19210	19180	55
642	20231030	094100	105085510	19210	19200	19210	19200	16
643	20231030	094000	104778160	19200	19200	19200	19200	1
644	20231030	093900	104758960	19240	19240	19240	19240	0
645	20231030	093800	104758960	19240	19240	19240	19240	0
646	20231030	093700	104758960	19240	19240	19240	19240	1
647	20231030	093600	104739720	19250	19250	19250	19250	0
648	20231030	093500	104739720	19250	19250	19250	19250	0
649	20231030	093400	104739720	19250	19250	19250	19250	0
650	20231030	093300	104739720	19250	19250	19250	19250	1
651	20231030	093200	104720470	19220	19220	19220	19220	0
652	20231030	093100	104720470	19220	19220	19220	19220	0
653	20231030	093000	104720470	19220	19180	19220	19180	294
654	20231030	092900	99076550	19170	19170	19170	19170	0
655	20231030	092800	99076550	19170	19170	19170	19170	17
656	20231030	092700	98750660	19170	19170	19170	19170	1
657	20231030	092600	98731490	19170	19170	19170	19170	1
658	20231030	092500	98712320	19170	19170	19170	19170	0
659	20231030	092400	98712320	19170	19170	19170	19170	1
660	20231030	092300	98693150	19180	19180	19180	19180	3
661	20231030	092200	98635610	19150	19170	19170	19150	65
662	20231030	092100	97390340	19150	19150	19150	19150	0
663	20231030	092000	97390340	19150	19200	19200	19150	77
664	20231030	091900	95914750	19160	19220	19220	19160	62
665	20231030	091800	94725820	19210	19180	19240	19180	500
666	20231030	091700	85125320	19150	19150	19150	19150	0
667	20231030	091600	85125320	19150	19160	19180	19150	102
668	20231030	091500	83169940	19160	19160	19160	19160	0
669	20231030	091400	83169940	19160	19160	19160	19160	12
670	20231030	091300	82940020	19160	19160	19160	19160	14
671	20231030	091200	82671780	19180	19170	19180	19170	7
672	20231030	091100	82537540	19170	19160	19170	19160	221
673	20231030	091000	78301160	19160	19130	19160	19120	230
674	20231030	090900	73899820	19150	19210	19280	19080	2742
675	20231030	090800	21388410	19210	19230	19230	19210	117
676	20231030	090700	19140040	19290	19290	19290	19290	14
677	20231030	090600	18869980	19310	19300	19310	19230	133
678	20231030	090500	16304190	19210	19290	19290	19200	127
679	20231030	090400	13862950	19250	19250	19250	19250	0
680	20231030	090300	13862950	19250	19250	19250	19250	0
681	20231030	090200	13862950	19250	19250	19250	19250	0
682	20231030	090100	13862950	19250	19250	19250	19250	0
683	20231030	090000	13862950	19250	19200	19340	19200	722