KissMeData/192400/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203100	331070880	17170	17170	17170	17170	545
3	20231030	203000	331070880	17170	17170	17170	17170	0
4	20231030	202900	331070880	17170	17170	17170	17170	0
5	20231030	202800	331070880	17170	17170	17170	17170	0
6	20231030	202700	331070880	17170	17170	17170	17170	0
7	20231030	202600	331070880	17170	17170	17170	17170	0
8	20231030	202500	331070880	17170	17170	17170	17170	0
9	20231030	202400	331070880	17170	17170	17170	17170	0
10	20231030	202300	331070880	17170	17170	17170	17170	0
11	20231030	202200	331070880	17170	17170	17170	17170	0
12	20231030	202100	331070880	17170	17170	17170	17170	0
13	20231030	202000	331070880	17170	17170	17170	17170	0
14	20231030	201900	331070880	17170	17170	17170	17170	0
15	20231030	201800	331070880	17170	17170	17170	17170	0
16	20231030	201700	331070880	17170	17170	17170	17170	0
17	20231030	201600	331070880	17170	17170	17170	17170	0
18	20231030	201500	331070880	17170	17170	17170	17170	0
19	20231030	201400	331070880	17170	17170	17170	17170	0
20	20231030	201300	331070880	17170	17170	17170	17170	0
21	20231030	201200	331070880	17170	17170	17170	17170	0
22	20231030	201100	331070880	17170	17170	17170	17170	0
23	20231030	201000	331070880	17170	17170	17170	17170	0
24	20231030	200900	331070880	17170	17170	17170	17170	0
25	20231030	200800	331070880	17170	17170	17170	17170	0
26	20231030	200700	331070880	17170	17170	17170	17170	0
27	20231030	200600	331070880	17170	17170	17170	17170	0
28	20231030	200500	331070880	17170	17170	17170	17170	0
29	20231030	200400	331070880	17170	17170	17170	17170	0
30	20231030	200300	331070880	17170	17170	17170	17170	0
31	20231030	200200	331070880	17170	17170	17170	17170	0
32	20231030	200100	331070880	17170	17170	17170	17170	545
33	20231030	200000	331070880	17170	17170	17170	17170	0
34	20231030	195900	331070880	17170	17170	17170	17170	0
35	20231030	195800	331070880	17170	17170	17170	17170	0
36	20231030	195700	331070880	17170	17170	17170	17170	0
37	20231030	195600	331070880	17170	17170	17170	17170	0
38	20231030	195500	331070880	17170	17170	17170	17170	0
39	20231030	195400	331070880	17170	17170	17170	17170	0
40	20231030	195300	331070880	17170	17170	17170	17170	0
41	20231030	195200	331070880	17170	17170	17170	17170	0
42	20231030	195100	331070880	17170	17170	17170	17170	0
43	20231030	195000	331070880	17170	17170	17170	17170	0
44	20231030	194900	331070880	17170	17170	17170	17170	0
45	20231030	194800	331070880	17170	17170	17170	17170	0
46	20231030	194700	331070880	17170	17170	17170	17170	0
47	20231030	194600	331070880	17170	17170	17170	17170	0
48	20231030	194500	331070880	17170	17170	17170	17170	0
49	20231030	194400	331070880	17170	17170	17170	17170	0
50	20231030	194300	331070880	17170	17170	17170	17170	0
51	20231030	194200	331070880	17170	17170	17170	17170	0
52	20231030	194100	331070880	17170	17170	17170	17170	0
53	20231030	194000	331070880	17170	17170	17170	17170	0
54	20231030	193900	331070880	17170	17170	17170	17170	0
55	20231030	193800	331070880	17170	17170	17170	17170	0
56	20231030	193700	331070880	17170	17170	17170	17170	0
57	20231030	193600	331070880	17170	17170	17170	17170	0
58	20231030	193500	331070880	17170	17170	17170	17170	0
59	20231030	193400	331070880	17170	17170	17170	17170	0
60	20231030	193300	331070880	17170	17170	17170	17170	0
61	20231030	193200	331070880	17170	17170	17170	17170	0
62	20231030	193100	331070880	17170	17170	17170	17170	545
63	20231030	193000	331070880	17170	17170	17170	17170	0
64	20231030	192900	331070880	17170	17170	17170	17170	0
65	20231030	192800	331070880	17170	17170	17170	17170	0
66	20231030	192700	331070880	17170	17170	17170	17170	0
67	20231030	192600	331070880	17170	17170	17170	17170	0
68	20231030	192500	331070880	17170	17170	17170	17170	0
69	20231030	192400	331070880	17170	17170	17170	17170	0
70	20231030	192300	331070880	17170	17170	17170	17170	0
71	20231030	192200	331070880	17170	17170	17170	17170	0
72	20231030	192100	331070880	17170	17170	17170	17170	0
73	20231030	192000	331070880	17170	17170	17170	17170	0
74	20231030	191900	331070880	17170	17170	17170	17170	0
75	20231030	191800	331070880	17170	17170	17170	17170	0
76	20231030	191700	331070880	17170	17170	17170	17170	0
77	20231030	191600	331070880	17170	17170	17170	17170	0
78	20231030	191500	331070880	17170	17170	17170	17170	0
79	20231030	191400	331070880	17170	17170	17170	17170	0
80	20231030	191300	331070880	17170	17170	17170	17170	0
81	20231030	191200	331070880	17170	17170	17170	17170	0
82	20231030	191100	331070880	17170	17170	17170	17170	0
83	20231030	191000	331070880	17170	17170	17170	17170	0
84	20231030	190900	331070880	17170	17170	17170	17170	0
85	20231030	190800	331070880	17170	17170	17170	17170	0
86	20231030	190700	331070880	17170	17170	17170	17170	0
87	20231030	190600	331070880	17170	17170	17170	17170	0
88	20231030	190500	331070880	17170	17170	17170	17170	0
89	20231030	190400	331070880	17170	17170	17170	17170	0
90	20231030	190300	331070880	17170	17170	17170	17170	0
91	20231030	190200	331070880	17170	17170	17170	17170	0
92	20231030	190100	331070880	17170	17170	17170	17170	545
93	20231030	190000	331070880	17170	17170	17170	17170	0
94	20231030	185900	331070880	17170	17170	17170	17170	0
95	20231030	185800	331070880	17170	17170	17170	17170	0
96	20231030	185700	331070880	17170	17170	17170	17170	0
97	20231030	185600	331070880	17170	17170	17170	17170	0
98	20231030	185500	331070880	17170	17170	17170	17170	0
99	20231030	185400	331070880	17170	17170	17170	17170	0
100	20231030	185300	331070880	17170	17170	17170	17170	0
101	20231030	185200	331070880	17170	17170	17170	17170	0
102	20231030	185100	331070880	17170	17170	17170	17170	0
103	20231030	185000	331070880	17170	17170	17170	17170	0
104	20231030	184900	331070880	17170	17170	17170	17170	0
105	20231030	184800	331070880	17170	17170	17170	17170	0
106	20231030	184700	331070880	17170	17170	17170	17170	0
107	20231030	184600	331070880	17170	17170	17170	17170	0
108	20231030	184500	331070880	17170	17170	17170	17170	0
109	20231030	184400	331070880	17170	17170	17170	17170	0
110	20231030	184300	331070880	17170	17170	17170	17170	0
111	20231030	184200	331070880	17170	17170	17170	17170	0
112	20231030	184100	331070880	17170	17170	17170	17170	0
113	20231030	184000	331070880	17170	17170	17170	17170	0
114	20231030	183900	331070880	17170	17170	17170	17170	0
115	20231030	183800	331070880	17170	17170	17170	17170	0
116	20231030	183700	331070880	17170	17170	17170	17170	0
117	20231030	183600	331070880	17170	17170	17170	17170	0
118	20231030	183500	331070880	17170	17170	17170	17170	0
119	20231030	183400	331070880	17170	17170	17170	17170	0
120	20231030	183300	331070880	17170	17170	17170	17170	0
121	20231030	183200	331070880	17170	17170	17170	17170	0
122	20231030	183100	331070880	17170	17170	17170	17170	545
123	20231030	183000	331070880	17170	17170	17170	17170	0
124	20231030	182900	331070880	17170	17170	17170	17170	0
125	20231030	182800	331070880	17170	17170	17170	17170	0
126	20231030	182700	331070880	17170	17170	17170	17170	0
127	20231030	182600	331070880	17170	17170	17170	17170	0
128	20231030	182500	331070880	17170	17170	17170	17170	0
129	20231030	182400	331070880	17170	17170	17170	17170	0
130	20231030	182300	331070880	17170	17170	17170	17170	0
131	20231030	182200	331070880	17170	17170	17170	17170	0
132	20231030	182100	331070880	17170	17170	17170	17170	0
133	20231030	182000	331070880	17170	17170	17170	17170	0
134	20231030	181900	331070880	17170	17170	17170	17170	0
135	20231030	181800	331070880	17170	17170	17170	17170	0
136	20231030	181700	331070880	17170	17170	17170	17170	0
137	20231030	181600	331070880	17170	17170	17170	17170	0
138	20231030	181500	331070880	17170	17170	17170	17170	0
139	20231030	181400	331070880	17170	17170	17170	17170	0
140	20231030	181300	331070880	17170	17170	17170	17170	0
141	20231030	181200	331070880	17170	17170	17170	17170	0
142	20231030	181100	331070880	17170	17170	17170	17170	0
143	20231030	181000	331070880	17170	17170	17170	17170	0
144	20231030	180900	331070880	17170	17170	17170	17170	0
145	20231030	180800	331070880	17170	17170	17170	17170	0
146	20231030	180700	331070880	17170	17170	17170	17170	0
147	20231030	180600	331070880	17170	17170	17170	17170	0
148	20231030	180500	331070880	17170	17170	17170	17170	0
149	20231030	180400	331070880	17170	17170	17170	17170	0
150	20231030	180300	331070880	17170	17170	17170	17170	0
151	20231030	180200	331070880	17170	17170	17170	17170	0
152	20231030	180100	331070880	17170	17170	17170	17170	545
153	20231030	180000	331070880	17170	17170	17170	17170	0
154	20231030	175900	331070880	17170	17170	17170	17170	0
155	20231030	175800	331070880	17170	17170	17170	17170	0
156	20231030	175700	331070880	17170	17170	17170	17170	0
157	20231030	175600	331070880	17170	17170	17170	17170	0
158	20231030	175500	331070880	17170	17170	17170	17170	0
159	20231030	175400	331070880	17170	17170	17170	17170	0
160	20231030	175300	331070880	17170	17170	17170	17170	0
161	20231030	175200	331070880	17170	17170	17170	17170	0
162	20231030	175100	331070880	17170	17170	17170	17170	0
163	20231030	175000	331070880	17170	17170	17170	17170	0
164	20231030	174900	331070880	17170	17170	17170	17170	0
165	20231030	174800	331070880	17170	17170	17170	17170	0
166	20231030	174700	331070880	17170	17170	17170	17170	0
167	20231030	174600	331070880	17170	17170	17170	17170	0
168	20231030	174500	331070880	17170	17170	17170	17170	0
169	20231030	174400	331070880	17170	17170	17170	17170	0
170	20231030	174300	331070880	17170	17170	17170	17170	0
171	20231030	174200	331070880	17170	17170	17170	17170	0
172	20231030	174100	331070880	17170	17170	17170	17170	0
173	20231030	174000	331070880	17170	17170	17170	17170	0
174	20231030	173900	331070880	17170	17170	17170	17170	0
175	20231030	173800	331070880	17170	17170	17170	17170	0
176	20231030	173700	331070880	17170	17170	17170	17170	0
177	20231030	173600	331070880	17170	17170	17170	17170	0
178	20231030	173500	331070880	17170	17170	17170	17170	0
179	20231030	173400	331070880	17170	17170	17170	17170	0
180	20231030	173300	331070880	17170	17170	17170	17170	0
181	20231030	173200	331070880	17170	17170	17170	17170	0
182	20231030	173100	331070880	17170	17170	17170	17170	545
183	20231030	173000	331070880	17170	17170	17170	17170	0
184	20231030	172900	331070880	17170	17170	17170	17170	0
185	20231030	172800	331070880	17170	17170	17170	17170	0
186	20231030	172700	331070880	17170	17170	17170	17170	0
187	20231030	172600	331070880	17170	17170	17170	17170	0
188	20231030	172500	331070880	17170	17170	17170	17170	0
189	20231030	172400	331070880	17170	17170	17170	17170	0
190	20231030	172300	331070880	17170	17170	17170	17170	0
191	20231030	172200	331070880	17170	17170	17170	17170	0
192	20231030	172100	331070880	17170	17170	17170	17170	0
193	20231030	172000	331070880	17170	17170	17170	17170	0
194	20231030	171900	331070880	17170	17170	17170	17170	0
195	20231030	171800	331070880	17170	17170	17170	17170	0
196	20231030	171700	331070880	17170	17170	17170	17170	0
197	20231030	171600	331070880	17170	17170	17170	17170	0
198	20231030	171500	331070880	17170	17170	17170	17170	0
199	20231030	171400	331070880	17170	17170	17170	17170	0
200	20231030	171300	331070880	17170	17170	17170	17170	0
201	20231030	171200	331070880	17170	17170	17170	17170	0
202	20231030	171100	331070880	17170	17170	17170	17170	0
203	20231030	171000	331070880	17170	17170	17170	17170	0
204	20231030	170900	331070880	17170	17170	17170	17170	0
205	20231030	170800	331070880	17170	17170	17170	17170	0
206	20231030	170700	331070880	17170	17170	17170	17170	0
207	20231030	170600	331070880	17170	17170	17170	17170	0
208	20231030	170500	331070880	17170	17170	17170	17170	0
209	20231030	170400	331070880	17170	17170	17170	17170	0
210	20231030	170300	331070880	17170	17170	17170	17170	0
211	20231030	170200	331070880	17170	17170	17170	17170	0
212	20231030	170100	331070880	17170	17170	17170	17170	545
213	20231030	170000	331070880	17170	17170	17170	17170	0
214	20231030	165900	331070880	17170	17170	17170	17170	0
215	20231030	165800	331070880	17170	17170	17170	17170	0
216	20231030	165700	331070880	17170	17170	17170	17170	0
217	20231030	165600	331070880	17170	17170	17170	17170	0
218	20231030	165500	331070880	17170	17170	17170	17170	0
219	20231030	165400	331070880	17170	17170	17170	17170	0
220	20231030	165300	331070880	17170	17170	17170	17170	0
221	20231030	165200	331070880	17170	17170	17170	17170	0
222	20231030	165100	331070880	17170	17170	17170	17170	0
223	20231030	165000	331070880	17170	17170	17170	17170	0
224	20231030	164900	331070880	17170	17170	17170	17170	0
225	20231030	164800	331070880	17170	17170	17170	17170	0
226	20231030	164700	331070880	17170	17170	17170	17170	0
227	20231030	164600	331070880	17170	17170	17170	17170	0
228	20231030	164500	331070880	17170	17170	17170	17170	0
229	20231030	164400	331070880	17170	17170	17170	17170	0
230	20231030	164300	331070880	17170	17170	17170	17170	0
231	20231030	164200	331070880	17170	17170	17170	17170	0
232	20231030	164100	331070880	17170	17170	17170	17170	0
233	20231030	164000	331070880	17170	17170	17170	17170	0
234	20231030	163900	331070880	17170	17170	17170	17170	0
235	20231030	163800	331070880	17170	17170	17170	17170	0
236	20231030	163700	331070880	17170	17170	17170	17170	0
237	20231030	163600	331070880	17170	17170	17170	17170	0
238	20231030	163500	331070880	17170	17170	17170	17170	0
239	20231030	163400	331070880	17170	17170	17170	17170	0
240	20231030	163300	331070880	17170	17170	17170	17170	0
241	20231030	163200	331070880	17170	17170	17170	17170	0
242	20231030	163100	331070880	17170	17170	17170	17170	545
243	20231030	163000	331070880	17170	17170	17170	17170	0
244	20231030	162900	331070880	17170	17170	17170	17170	0
245	20231030	162800	331070880	17170	17170	17170	17170	0
246	20231030	162700	331070880	17170	17170	17170	17170	0
247	20231030	162600	331070880	17170	17170	17170	17170	0
248	20231030	162500	331070880	17170	17170	17170	17170	0
249	20231030	162400	331070880	17170	17170	17170	17170	0
250	20231030	162300	331070880	17170	17170	17170	17170	0
251	20231030	162200	331070880	17170	17170	17170	17170	0
252	20231030	162100	331070880	17170	17170	17170	17170	0
253	20231030	162000	331070880	17170	17170	17170	17170	0
254	20231030	161900	331070880	17170	17170	17170	17170	0
255	20231030	161800	331070880	17170	17170	17170	17170	0
256	20231030	161700	331070880	17170	17170	17170	17170	0
257	20231030	161600	331070880	17170	17170	17170	17170	0
258	20231030	161500	331070880	17170	17170	17170	17170	0
259	20231030	161400	331070880	17170	17170	17170	17170	0
260	20231030	161300	331070880	17170	17170	17170	17170	0
261	20231030	161200	331070880	17170	17170	17170	17170	0
262	20231030	161100	331070880	17170	17170	17170	17170	0
263	20231030	161000	331070880	17170	17170	17170	17170	0
264	20231030	160900	331070880	17170	17170	17170	17170	0
265	20231030	160800	331070880	17170	17170	17170	17170	0
266	20231030	160700	331070880	17170	17170	17170	17170	0
267	20231030	160600	331070880	17170	17170	17170	17170	0
268	20231030	160500	331070880	17170	17170	17170	17170	0
269	20231030	160400	331070880	17170	17170	17170	17170	0
270	20231030	160300	331070880	17170	17170	17170	17170	0
271	20231030	160200	331070880	17170	17170	17170	17170	0
272	20231030	160100	331070880	17170	17170	17170	17170	545
273	20231030	160000	331070880	17170	17170	17170	17170	0
274	20231030	155900	331070880	17170	17170	17170	17170	0
275	20231030	155800	331070880	17170	17170	17170	17170	0
276	20231030	155700	331070880	17170	17170	17170	17170	0
277	20231030	155600	331070880	17170	17170	17170	17170	0
278	20231030	155500	331070880	17170	17170	17170	17170	0
279	20231030	155400	331070880	17170	17170	17170	17170	0
280	20231030	155300	331070880	17170	17170	17170	17170	0
281	20231030	155200	331070880	17170	17170	17170	17170	0
282	20231030	155100	331070880	17170	17170	17170	17170	0
283	20231030	155000	331070880	17170	17170	17170	17170	0
284	20231030	154900	331070880	17170	17170	17170	17170	0
285	20231030	154800	331070880	17170	17170	17170	17170	0
286	20231030	154700	331070880	17170	17170	17170	17170	0
287	20231030	154600	331070880	17170	17170	17170	17170	0
288	20231030	154500	331070880	17170	17170	17170	17170	0
289	20231030	154400	331070880	17170	17170	17170	17170	0
290	20231030	154300	331070880	17170	17170	17170	17170	0
291	20231030	154200	331070880	17170	17170	17170	17170	0
292	20231030	154100	331070880	17170	17170	17170	17170	0
293	20231030	154000	331070880	17170	17170	17170	17170	0
294	20231030	153900	331070880	17170	17170	17170	17170	0
295	20231030	153800	331070880	17170	17170	17170	17170	0
296	20231030	153700	331070880	17170	17170	17170	17170	0
297	20231030	153600	331070880	17170	17170	17170	17170	0
298	20231030	153500	331070880	17170	17170	17170	17170	0
299	20231030	153400	331070880	17170	17170	17170	17170	0
300	20231030	153300	331070880	17170	17170	17170	17170	0
301	20231030	153200	331070880	17170	17170	17170	17170	0
302	20231030	153100	331070880	17170	17170	17170	17170	545
303	20231030	153000	331070880	17170	17170	17170	17170	545
304	20231030	152900	321713230	17170	17170	17170	17170	0
305	20231030	152800	321713230	17170	17170	17170	17170	0
306	20231030	152700	321713230	17170	17170	17170	17170	0
307	20231030	152600	321713230	17170	17170	17170	17170	0
308	20231030	152500	321713230	17170	17170	17170	17170	0
309	20231030	152400	321713230	17170	17170	17170	17170	0
310	20231030	152300	321713230	17170	17170	17170	17170	0
311	20231030	152200	321713230	17170	17170	17170	17170	0
312	20231030	152100	321713230	17170	17170	17170	17170	0
313	20231030	152000	321713230	17170	17170	17170	17170	0
314	20231030	151900	321713230	17170	17140	17170	17130	415
315	20231030	151800	314604030	17170	17170	17170	17170	2
316	20231030	151700	314569690	17170	17160	17170	17160	5
317	20231030	151600	314483850	17160	17160	17160	17160	0
318	20231030	151500	314483850	17160	17160	17160	17160	299
319	20231030	151400	309353010	17140	17150	17150	17140	6
320	20231030	151300	309250160	17140	17160	17160	17140	2
321	20231030	151200	309215860	17160	17160	17160	17160	0
322	20231030	151100	309215860	17160	17160	17170	17160	20
323	20231030	151000	308872480	17170	17160	17170	17160	2
324	20231030	150900	308838150	17160	17160	17160	17160	0
325	20231030	150800	308838150	17160	17170	17170	17160	3
326	20231030	150700	308786660	17160	17160	17160	17160	0
327	20231030	150600	308786660	17160	17170	17170	17160	4
328	20231030	150500	308718010	17170	17170	17170	17170	5
329	20231030	150400	308632160	17100	17170	17170	17100	6
330	20231030	150300	308529440	17160	17160	17160	17160	1
331	20231030	150200	308512280	17170	17170	17170	17170	85
332	20231030	150100	307052830	17170	17140	17170	17140	301
333	20231030	150000	301889910	17150	17150	17150	17150	4
334	20231030	145900	301821310	17150	17130	17150	17110	20
335	20231030	145800	301479050	17150	17150	17150	17150	0
336	20231030	145700	301479050	17150	17130	17150	17130	302
337	20231030	145600	296303170	17130	17130	17130	17130	5
338	20231030	145500	296217520	17120	17120	17120	17120	1
339	20231030	145400	296200400	17120	17120	17120	17120	2
340	20231030	145300	296166160	17090	17120	17130	17090	302
341	20231030	145200	290994320	17120	17130	17130	17120	3
342	20231030	145100	290942950	17100	17090	17100	17090	484
343	20231030	145000	282667420	17090	17090	17090	17090	3
344	20231030	144900	282616150	17100	17080	17100	17080	388
345	20231030	144800	275982370	17080	17080	17080	17080	58
346	20231030	144700	274991730	17080	17080	17080	17080	2
347	20231030	144600	274957570	17090	17100	17100	17090	4
348	20231030	144500	274889190	17100	17090	17100	17090	356
349	20231030	144400	268804010	17090	17080	17090	17080	6
350	20231030	144300	268701510	17080	17080	17080	17080	3
351	20231030	144200	268650270	17050	17090	17090	17050	28
352	20231030	144100	268172800	17090	17080	17090	17080	300
353	20231030	144000	263046180	17080	17060	17090	17060	5
354	20231030	143900	262960780	17090	17090	17090	17090	1
355	20231030	143800	262943690	17090	17090	17090	17090	4
356	20231030	143700	262875330	17090	17090	17090	17090	302
357	20231030	143600	257714150	17090	17090	17090	17090	0
358	20231030	143500	257714150	17090	17090	17090	17090	1
359	20231030	143400	257697060	17090	17090	17090	17090	6
360	20231030	143300	257594520	17090	17090	17090	17090	302
361	20231030	143200	252433340	17090	17090	17090	17090	1
362	20231030	143100	252416250	17090	17100	17100	17090	3
363	20231030	143000	252364960	17100	17100	17100	17100	4
364	20231030	142900	252296560	17100	17100	17100	17100	1
365	20231030	142800	252279460	17100	17100	17100	17100	2
366	20231030	142700	252245260	17090	17090	17090	17090	556
367	20231030	142600	242743220	17090	17090	17090	17090	2
368	20231030	142500	242709040	17090	17050	17090	17050	28
369	20231030	142400	242231600	17050	17090	17090	17050	104
370	20231030	142300	240457580	17090	17070	17090	17070	4
371	20231030	142200	240389260	17070	17070	17070	17070	4
372	20231030	142100	240320980	17080	17090	17090	17080	5
373	20231030	142000	240235570	17090	17090	17090	17090	2
374	20231030	141900	240201390	17090	17090	17090	17090	3
375	20231030	141800	240150120	17090	17090	17090	17090	3
376	20231030	141700	240098850	17070	17090	17090	17070	3
377	20231030	141600	240047600	17090	17090	17090	17090	0
378	20231030	141500	240047600	17090	17090	17090	17090	2
379	20231030	141400	240013420	17090	17090	17090	17090	1
380	20231030	141300	239996330	17090	17100	17100	17090	31
381	20231030	141200	239466470	17090	17100	17100	17090	2
382	20231030	141100	239432280	17100	17100	17100	17100	2
383	20231030	141000	239398080	17100	17100	17100	17100	3
384	20231030	140900	239346780	17100	17100	17100	17100	3
385	20231030	140800	239295480	17100	17100	17100	17100	2
386	20231030	140700	239261280	17100	17100	17100	17100	0
387	20231030	140600	239261280	17100	17060	17100	17060	7
388	20231030	140500	239141820	17100	17100	17100	17100	1
389	20231030	140400	239124720	17100	17100	17100	17100	51
390	20231030	140300	238252620	17100	17100	17100	17100	1
391	20231030	140200	238235520	17100	17100	17100	17100	2
392	20231030	140100	238201320	17100	17100	17100	17100	2
393	20231030	140000	238167120	17100	17100	17100	17100	50
394	20231030	135900	237312120	17100	17050	17100	17050	520
395	20231030	135800	228445520	17060	17060	17060	17060	1
396	20231030	135700	228428460	17060	17060	17060	17060	0
397	20231030	135600	228428460	17060	17060	17060	17060	0
398	20231030	135500	228428460	17060	17060	17060	17060	0
399	20231030	135400	228428460	17060	17060	17060	17060	0
400	20231030	135300	228428460	17060	17060	17060	17060	20
401	20231030	135200	228087260	17060	17060	17060	17060	0
402	20231030	135100	228087260	17060	17060	17060	17060	0
403	20231030	135000	228087260	17060	17060	17060	17060	0
404	20231030	134900	228087260	17060	17060	17060	17060	20
405	20231030	134800	227746060	17060	17060	17060	17060	300
406	20231030	134700	222628060	17060	17060	17060	17060	101
407	20231030	134600	220905000	17060	17060	17060	17060	23
408	20231030	134500	220512620	17060	17060	17060	17060	0
409	20231030	134400	220512620	17060	17060	17060	17060	0
410	20231030	134300	220512620	17060	17060	17060	17060	0
411	20231030	134200	220512620	17060	17060	17060	17060	0
412	20231030	134100	220512620	17060	17060	17060	17060	0
413	20231030	134000	220512620	17060	17060	17060	17060	0
414	20231030	133900	220512620	17060	17060	17060	17060	0
415	20231030	133800	220512620	17060	17060	17060	17060	500
416	20231030	133700	211982620	17060	17060	17060	17060	0
417	20231030	133600	211982620	17060	17060	17060	17060	33
418	20231030	133500	211419640	17060	17060	17060	17060	143
419	20231030	133400	208980060	17060	17060	17060	17060	6
420	20231030	133300	208877700	17060	17060	17060	17060	0
421	20231030	133200	208877700	17060	17060	17060	17060	0
422	20231030	133100	208877700	17060	17060	17060	17060	50
423	20231030	133000	208024700	17060	17060	17060	17060	0
424	20231030	132900	208024700	17060	17060	17060	17060	0
425	20231030	132800	208024700	17060	17080	17080	17060	20
426	20231030	132700	207683320	17080	17080	17080	17080	80
427	20231030	132600	206316920	17080	17070	17080	17070	21
428	20231030	132500	205958300	17090	17090	17090	17090	0
429	20231030	132400	205958300	17090	17090	17090	17090	0
430	20231030	132300	205958300	17090	17090	17090	17090	0
431	20231030	132200	205958300	17090	17090	17090	17090	0
432	20231030	132100	205958300	17090	17090	17090	17090	0
433	20231030	132000	205958300	17090	17090	17090	17090	1
434	20231030	131900	205941210	17070	17070	17070	17070	11
435	20231030	131800	205753440	17070	17070	17070	17070	0
436	20231030	131700	205753440	17070	17070	17070	17070	5
437	20231030	131600	205668090	17100	17100	17100	17100	0
438	20231030	131500	205668090	17100	17100	17100	17100	1
439	20231030	131400	205650990	17100	17100	17100	17100	0
440	20231030	131300	205650990	17100	17100	17100	17100	0
441	20231030	131200	205650990	17100	17100	17100	17100	0
442	20231030	131100	205650990	17100	17100	17100	17100	1
443	20231030	131000	205633890	17100	17100	17100	17100	3
444	20231030	130900	205582590	17100	17100	17100	17100	0
445	20231030	130800	205582590	17100	17100	17100	17100	0
446	20231030	130700	205582590	17100	17090	17100	17090	353
447	20231030	130600	199549110	17090	17090	17090	17090	0
448	20231030	130500	199549110	17090	17090	17090	17090	0
449	20231030	130400	199549110	17090	17090	17090	17090	0
450	20231030	130300	199549110	17090	17090	17090	17090	0
451	20231030	130200	199549110	17090	17090	17090	17090	0
452	20231030	130100	199549110	17090	17090	17090	17090	0
453	20231030	130000	199549110	17090	17090	17090	17090	0
454	20231030	125900	199549110	17090	17090	17090	17090	0
455	20231030	125800	199549110	17090	17090	17090	17090	0
456	20231030	125700	199549110	17090	17090	17090	17090	2
457	20231030	125600	199514930	17090	17090	17090	17090	0
458	20231030	125500	199514930	17090	17090	17090	17090	1
459	20231030	125400	199497840	17080	17080	17080	17080	0
460	20231030	125300	199497840	17080	17080	17080	17080	126
461	20231030	125200	197345760	17070	17070	17070	17070	75
462	20231030	125100	196065510	17060	17060	17060	17060	202
463	20231030	125000	192619390	17050	17050	17050	17050	0
464	20231030	124900	192619390	17050	17050	17050	17050	1
465	20231030	124800	192602340	17060	17060	17060	17060	0
466	20231030	124700	192602340	17060	17060	17060	17060	0
467	20231030	124600	192602340	17060	17060	17060	17060	6
468	20231030	124500	192499980	17050	17050	17050	17050	0
469	20231030	124400	192499980	17050	17050	17050	17050	2
470	20231030	124300	192465880	17050	17050	17050	17050	1
471	20231030	124200	192448830	17060	17060	17060	17060	169
472	20231030	124100	189565690	17050	17050	17050	17050	0
473	20231030	124000	189565690	17050	17060	17060	17050	13
474	20231030	123900	189344020	17060	17060	17060	17060	2
475	20231030	123800	189309900	17060	17060	17060	17060	0
476	20231030	123700	189309900	17060	17060	17060	17060	2
477	20231030	123600	189275780	17050	17050	17050	17050	0
478	20231030	123500	189275780	17050	17050	17050	17050	1
479	20231030	123400	189258730	17050	17050	17050	17050	50
480	20231030	123300	188406230	17050	17050	17050	17050	0
481	20231030	123200	188406230	17050	17050	17050	17050	90
482	20231030	123100	186871730	17050	17050	17050	17050	0
483	20231030	123000	186871730	17050	17050	17050	17050	2
484	20231030	122900	186837630	17050	17050	17050	17050	0
485	20231030	122800	186837630	17050	17050	17050	17050	0
486	20231030	122700	186837630	17050	17050	17050	17050	0
487	20231030	122600	186837630	17050	17050	17050	17050	313
488	20231030	122500	181500980	17050	17050	17050	17050	0
489	20231030	122400	181500980	17050	17050	17050	17050	0
490	20231030	122300	181500980	17050	17050	17050	17050	10
491	20231030	122200	181330480	17040	17040	17040	17040	20
492	20231030	122100	180989680	17050	17050	17050	17050	0
493	20231030	122000	180989680	17050	17050	17050	17050	0
494	20231030	121900	180989680	17050	17050	17050	17050	0
495	20231030	121800	180989680	17050	17050	17050	17050	0
496	20231030	121700	180989680	17050	17050	17050	17050	332
497	20231030	121600	175329080	17050	17050	17050	17050	0
498	20231030	121500	175329080	17050	17050	17050	17050	2
499	20231030	121400	175294980	17060	17060	17060	17060	1
500	20231030	121300	175277920	17040	17040	17040	17040	0
501	20231030	121200	175277920	17040	17040	17040	17040	0
502	20231030	121100	175277920	17040	17040	17040	17040	0
503	20231030	121000	175277920	17040	17040	17040	17040	0
504	20231030	120900	175277920	17040	17060	17060	17040	1113
505	20231030	120800	156301590	17060	17060	17060	17060	1
506	20231030	120700	156284530	17070	17070	17070	17070	3
507	20231030	120600	156233320	17060	17060	17060	17060	0
508	20231030	120500	156233320	17060	17060	17060	17060	0
509	20231030	120400	156233320	17060	17060	17060	17060	0
510	20231030	120300	156233320	17060	17060	17060	17060	1
511	20231030	120200	156216260	17060	17060	17060	17060	0
512	20231030	120100	156216260	17060	17060	17060	17060	0
513	20231030	120000	156216260	17060	17060	17060	17060	0
514	20231030	115900	156216260	17060	17060	17060	17060	118
515	20231030	115800	154203180	17060	17060	17060	17060	0
516	20231030	115700	154203180	17060	17060	17060	17060	0
517	20231030	115600	154203180	17060	17060	17060	17060	0
518	20231030	115500	154203180	17060	17060	17060	17060	0
519	20231030	115400	154203180	17060	17060	17060	17060	0
520	20231030	115300	154203180	17060	17060	17060	17060	1
521	20231030	115200	154186120	17070	17070	17070	17070	0
522	20231030	115100	154186120	17070	17070	17070	17070	0
523	20231030	115000	154186120	17070	17070	17070	17070	0
524	20231030	114900	154186120	17070	17060	17070	17060	26
525	20231030	114800	153742310	17060	17060	17060	17060	0
526	20231030	114700	153742310	17060	17060	17060	17060	0
527	20231030	114600	153742310	17060	17060	17060	17060	250
528	20231030	114500	149477310	17040	17040	17040	17040	0
529	20231030	114400	149477310	17040	17040	17040	17040	0
530	20231030	114300	149477310	17040	17040	17040	17040	0
531	20231030	114200	149477310	17040	17040	17040	17040	0
532	20231030	114100	149477310	17040	17050	17050	17040	337
533	20231030	114000	143731530	17050	17050	17050	17050	1
534	20231030	113900	143714480	17060	17060	17060	17060	0
535	20231030	113800	143714480	17060	17060	17060	17060	0
536	20231030	113700	143714480	17060	17060	17060	17060	0
537	20231030	113600	143714480	17060	17060	17060	17060	0
538	20231030	113500	143714480	17060	17060	17060	17060	1
539	20231030	113400	143697420	17050	17050	17050	17050	60
540	20231030	113300	142674420	17050	17050	17050	17050	0
541	20231030	113200	142674420	17050	17050	17050	17050	100
542	20231030	113100	140969420	17050	17050	17050	17050	0
543	20231030	113000	140969420	17050	17050	17050	17050	0
544	20231030	112900	140969420	17050	17050	17050	17050	9
545	20231030	112800	140815970	17050	17050	17050	17050	219
546	20231030	112700	137082020	17050	17050	17050	17050	0
547	20231030	112600	137082020	17050	17050	17050	17050	0
548	20231030	112500	137082020	17050	17050	17050	17050	0
549	20231030	112400	137082020	17050	17050	17050	17050	300
550	20231030	112300	131967020	17060	17060	17060	17060	0
551	20231030	112200	131967020	17060	17060	17060	17060	10
552	20231030	112100	131796420	17060	17050	17060	17050	89
553	20231030	112000	130278960	17070	17070	17070	17070	0
554	20231030	111900	130278960	17070	17070	17070	17070	38
555	20231030	111800	129630300	17070	17070	17070	17070	0
556	20231030	111700	129630300	17070	17070	17070	17070	2
557	20231030	111600	129596160	17070	17070	17070	17070	10
558	20231030	111500	129425460	17080	17080	17080	17080	0
559	20231030	111400	129425460	17080	17070	17080	17070	204
560	20231030	111300	125942780	17040	17040	17040	17040	2
561	20231030	111200	125908700	17040	17050	17050	17040	173
562	20231030	111100	122959300	17050	17050	17050	17050	36
563	20231030	111000	122345500	17070	17050	17070	17050	50
564	20231030	110900	121492900	17050	17050	17050	17050	0
565	20231030	110800	121492900	17050	17050	17050	17050	18
566	20231030	110700	121186000	17050	17050	17050	17050	10
567	20231030	110600	121015500	17050	17050	17050	17050	0
568	20231030	110500	121015500	17050	17050	17050	17050	50
569	20231030	110400	120163000	17050	17050	17050	17050	2
570	20231030	110300	120128900	17070	17070	17070	17070	0
571	20231030	110200	120128900	17070	17070	17070	17070	1
572	20231030	110100	120111830	17050	17050	17050	17050	240
573	20231030	110000	116019830	17080	17080	17080	17080	0
574	20231030	105900	116019830	17080	17080	17080	17080	2
575	20231030	105800	115985670	17040	17040	17040	17040	0
576	20231030	105700	115985670	17040	17050	17050	17040	200
577	20231030	105600	112576050	17080	17050	17080	17040	46
578	20231030	105500	111791710	17050	17050	17050	17050	96
579	20231030	105400	110154910	17040	17040	17040	17040	25
580	20231030	105300	109728910	17050	17030	17050	17030	121
581	20231030	105200	107667100	17040	17030	17040	17030	162
582	20231030	105100	104907110	17030	17030	17030	17030	4
583	20231030	105000	104838990	17040	17040	17040	17040	194
584	20231030	104900	101533230	17040	17040	17040	17040	145
585	20231030	104800	99062430	17050	17040	17050	17040	170
586	20231030	104700	96164480	17040	17040	17040	17040	0
587	20231030	104600	96164480	17040	16990	17040	16990	1599
588	20231030	104500	68975550	16970	16970	16970	16970	21
589	20231030	104400	68619180	16970	16970	16970	16970	199
590	20231030	104300	65242150	16980	16980	16980	16980	0
591	20231030	104200	65242150	16980	16990	16990	16980	404
592	20231030	104100	58379790	16980	16980	16980	16980	2
593	20231030	104000	58345830	16980	16980	16980	16980	0
594	20231030	103900	58345830	16980	16980	16980	16980	8
595	20231030	103800	58209990	16970	16970	16970	16970	50
596	20231030	103700	57361490	16970	16970	16970	16970	0
597	20231030	103600	57361490	16970	16970	16970	16970	46
598	20231030	103500	56580870	16970	16970	16970	16970	0
599	20231030	103400	56580870	16970	16970	16970	16970	0
600	20231030	103300	56580870	16970	16970	16970	16970	107
601	20231030	103200	54765080	16950	16950	16950	16950	0
602	20231030	103100	54765080	16950	16950	16950	16950	27
603	20231030	103000	54307430	16940	16930	16940	16930	35
604	20231030	102900	53714730	16920	16920	16920	16920	50
605	20231030	102800	52868730	16920	16920	16920	16920	0
606	20231030	102700	52868730	16920	16910	16920	16910	72
607	20231030	102600	51650540	16910	16910	16910	16910	95
608	20231030	102500	50044090	16910	16910	16910	16910	0
609	20231030	102400	50044090	16910	16920	16920	16910	7
610	20231030	102300	49925660	16920	16920	16920	16920	11
611	20231030	102200	49739540	16920	16920	16920	16920	70
612	20231030	102100	48555140	16920	16920	16920	16920	12
613	20231030	102000	48352100	16890	16890	16890	16890	0
614	20231030	101900	48352100	16890	16890	16890	16890	86
615	20231030	101800	46899560	16890	16890	16890	16890	30
616	20231030	101700	46392860	16890	16890	16890	16890	159
617	20231030	101600	43707350	16920	16920	16920	16920	0
618	20231030	101500	43707350	16920	16920	16920	16920	164
619	20231030	101400	40932470	16920	16920	16920	16920	30
620	20231030	101300	40424870	16920	16920	16920	16920	0
621	20231030	101200	40424870	16920	16920	16920	16920	5
622	20231030	101100	40340270	16920	16920	16920	16920	0
623	20231030	101000	40340270	16920	16920	16920	16920	0
624	20231030	100900	40340270	16920	16920	16920	16920	115
625	20231030	100800	38394470	16920	16940	16940	16920	7
626	20231030	100700	38276010	16940	16940	16940	16940	108
627	20231030	100600	36446490	16940	16890	16940	16890	43
628	20231030	100500	35720120	16890	16890	16890	16890	0
629	20231030	100400	35720120	16890	16890	16890	16890	0
630	20231030	100300	35720120	16890	16890	16890	16890	5
631	20231030	100200	35635670	16860	16850	16860	16850	71
632	20231030	100100	34439020	16850	16850	16850	16850	0
633	20231030	100000	34439020	16850	16800	16850	16800	363
634	20231030	095900	28333600	16780	16770	16780	16770	227
635	20231030	095800	24524740	16760	16760	16760	16760	0
636	20231030	095700	24524740	16760	16760	16760	16760	1
637	20231030	095600	24507980	16760	16760	16760	16760	0
638	20231030	095500	24507980	16760	16760	16760	16760	0
639	20231030	095400	24507980	16760	16760	16760	16760	0
640	20231030	095300	24507980	16760	16760	16760	16760	52
641	20231030	095200	23636460	16740	16740	16740	16740	1
642	20231030	095100	23619720	16750	16750	16750	16750	0
643	20231030	095000	23619720	16750	16750	16750	16750	0
644	20231030	094900	23619720	16750	16750	16750	16750	0
645	20231030	094800	23619720	16750	16750	16750	16750	0
646	20231030	094700	23619720	16750	16740	16750	16740	3
647	20231030	094600	23569480	16740	16740	16740	16740	29
648	20231030	094500	23084020	16700	16700	16700	16700	0
649	20231030	094400	23084020	16700	16700	16700	16700	1
650	20231030	094300	23067320	16690	16690	16690	16690	1
651	20231030	094200	23050630	16700	16770	16770	16700	6
652	20231030	094100	22950080	16770	16770	16770	16770	25
653	20231030	094000	22530830	16770	16770	16770	16770	0
654	20231030	093900	22530830	16770	16770	16770	16770	1
655	20231030	093800	22514060	16770	16770	16770	16770	29
656	20231030	093700	22027730	16770	16720	16770	16720	2
657	20231030	093600	21994240	16720	16720	16720	16720	1
658	20231030	093500	21977520	16720	16720	16720	16720	1
659	20231030	093400	21960800	16680	16680	16680	16680	0
660	20231030	093300	21960800	16680	16680	16680	16680	0
661	20231030	093200	21960800	16680	16680	16680	16680	170
662	20231030	093100	19125200	16650	16710	16710	16650	400
663	20231030	093000	12449340	16710	16710	16710	16710	1
664	20231030	092900	12432630	16700	16700	16700	16700	0
665	20231030	092800	12432630	16700	16700	16700	16700	1
666	20231030	092700	12415930	16700	16700	16700	16700	2
667	20231030	092600	12382530	16700	16700	16700	16700	2
668	20231030	092500	12349130	16690	16690	16690	16690	0
669	20231030	092400	12349130	16690	16690	16690	16690	1
670	20231030	092300	12332440	16670	16670	16670	16670	0
671	20231030	092200	12332440	16670	16670	16670	16670	0
672	20231030	092100	12332440	16670	16670	16670	16670	1
673	20231030	092000	12315770	16670	16670	16670	16670	0
674	20231030	091900	12315770	16670	16670	16670	16670	1
675	20231030	091800	12299100	16670	16670	16670	16670	15
676	20231030	091700	12049050	16670	16670	16670	16670	1
677	20231030	091600	12032380	16670	16670	16670	16670	0
678	20231030	091500	12032380	16670	16670	16670	16670	2
679	20231030	091400	11999040	16660	16660	16660	16660	1
680	20231030	091300	11982380	16670	16670	16670	16670	1
681	20231030	091200	11965710	16650	16650	16650	16650	0
682	20231030	091100	11965710	16650	16740	16800	16650	265
683	20231030	091000	7545090	16630	16630	16630	16630	8
684	20231030	090900	7412050	16630	16630	16630	16630	1
685	20231030	090800	7395420	16740	16740	16740	16740	1
686	20231030	090700	7378680	16740	16680	16740	16630	103
687	20231030	090600	5662520	16740	16660	16740	16660	2
688	20231030	090500	5629120	16660	16660	16660	16660	0
689	20231030	090400	5629120	16660	16660	16660	16660	91
690	20231030	090300	4113060	16660	16660	16660	16660	0
691	20231030	090200	4113060	16660	16720	16720	16660	173
692	20231030	090100	1220560	16720	16720	16720	16720	20
693	20231030	090000	886160	16720	16720	16720	16720	53