KissMeData/264450/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205300	76014570	15160	15160	15160	15160	286
3	20231030	205200	76014570	15160	15160	15160	15160	0
4	20231030	205100	76014570	15160	15160	15160	15160	0
5	20231030	205000	76014570	15160	15160	15160	15160	0
6	20231030	204900	76014570	15160	15160	15160	15160	0
7	20231030	204800	76014570	15160	15160	15160	15160	0
8	20231030	204700	76014570	15160	15160	15160	15160	0
9	20231030	204600	76014570	15160	15160	15160	15160	0
10	20231030	204500	76014570	15160	15160	15160	15160	0
11	20231030	204400	76014570	15160	15160	15160	15160	0
12	20231030	204300	76014570	15160	15160	15160	15160	0
13	20231030	204200	76014570	15160	15160	15160	15160	0
14	20231030	204100	76014570	15160	15160	15160	15160	0
15	20231030	204000	76014570	15160	15160	15160	15160	0
16	20231030	203900	76014570	15160	15160	15160	15160	0
17	20231030	203800	76014570	15160	15160	15160	15160	0
18	20231030	203700	76014570	15160	15160	15160	15160	0
19	20231030	203600	76014570	15160	15160	15160	15160	0
20	20231030	203500	76014570	15160	15160	15160	15160	0
21	20231030	203400	76014570	15160	15160	15160	15160	0
22	20231030	203300	76014570	15160	15160	15160	15160	0
23	20231030	203200	76014570	15160	15160	15160	15160	0
24	20231030	203100	76014570	15160	15160	15160	15160	0
25	20231030	203000	76014570	15160	15160	15160	15160	0
26	20231030	202900	76014570	15160	15160	15160	15160	0
27	20231030	202800	76014570	15160	15160	15160	15160	0
28	20231030	202700	76014570	15160	15160	15160	15160	0
29	20231030	202600	76014570	15160	15160	15160	15160	0
30	20231030	202500	76014570	15160	15160	15160	15160	0
31	20231030	202400	76014570	15160	15160	15160	15160	0
32	20231030	202300	76014570	15160	15160	15160	15160	286
33	20231030	202200	76014570	15160	15160	15160	15160	0
34	20231030	202100	76014570	15160	15160	15160	15160	0
35	20231030	202000	76014570	15160	15160	15160	15160	0
36	20231030	201900	76014570	15160	15160	15160	15160	0
37	20231030	201800	76014570	15160	15160	15160	15160	0
38	20231030	201700	76014570	15160	15160	15160	15160	0
39	20231030	201600	76014570	15160	15160	15160	15160	0
40	20231030	201500	76014570	15160	15160	15160	15160	0
41	20231030	201400	76014570	15160	15160	15160	15160	0
42	20231030	201300	76014570	15160	15160	15160	15160	0
43	20231030	201200	76014570	15160	15160	15160	15160	0
44	20231030	201100	76014570	15160	15160	15160	15160	0
45	20231030	201000	76014570	15160	15160	15160	15160	0
46	20231030	200900	76014570	15160	15160	15160	15160	0
47	20231030	200800	76014570	15160	15160	15160	15160	0
48	20231030	200700	76014570	15160	15160	15160	15160	0
49	20231030	200600	76014570	15160	15160	15160	15160	0
50	20231030	200500	76014570	15160	15160	15160	15160	0
51	20231030	200400	76014570	15160	15160	15160	15160	0
52	20231030	200300	76014570	15160	15160	15160	15160	0
53	20231030	200200	76014570	15160	15160	15160	15160	0
54	20231030	200100	76014570	15160	15160	15160	15160	0
55	20231030	200000	76014570	15160	15160	15160	15160	0
56	20231030	195900	76014570	15160	15160	15160	15160	0
57	20231030	195800	76014570	15160	15160	15160	15160	0
58	20231030	195700	76014570	15160	15160	15160	15160	0
59	20231030	195600	76014570	15160	15160	15160	15160	0
60	20231030	195500	76014570	15160	15160	15160	15160	0
61	20231030	195400	76014570	15160	15160	15160	15160	0
62	20231030	195300	76014570	15160	15160	15160	15160	286
63	20231030	195200	76014570	15160	15160	15160	15160	0
64	20231030	195100	76014570	15160	15160	15160	15160	0
65	20231030	195000	76014570	15160	15160	15160	15160	0
66	20231030	194900	76014570	15160	15160	15160	15160	0
67	20231030	194800	76014570	15160	15160	15160	15160	0
68	20231030	194700	76014570	15160	15160	15160	15160	0
69	20231030	194600	76014570	15160	15160	15160	15160	0
70	20231030	194500	76014570	15160	15160	15160	15160	0
71	20231030	194400	76014570	15160	15160	15160	15160	0
72	20231030	194300	76014570	15160	15160	15160	15160	0
73	20231030	194200	76014570	15160	15160	15160	15160	0
74	20231030	194100	76014570	15160	15160	15160	15160	0
75	20231030	194000	76014570	15160	15160	15160	15160	0
76	20231030	193900	76014570	15160	15160	15160	15160	0
77	20231030	193800	76014570	15160	15160	15160	15160	0
78	20231030	193700	76014570	15160	15160	15160	15160	0
79	20231030	193600	76014570	15160	15160	15160	15160	0
80	20231030	193500	76014570	15160	15160	15160	15160	0
81	20231030	193400	76014570	15160	15160	15160	15160	0
82	20231030	193300	76014570	15160	15160	15160	15160	0
83	20231030	193200	76014570	15160	15160	15160	15160	0
84	20231030	193100	76014570	15160	15160	15160	15160	0
85	20231030	193000	76014570	15160	15160	15160	15160	0
86	20231030	192900	76014570	15160	15160	15160	15160	0
87	20231030	192800	76014570	15160	15160	15160	15160	0
88	20231030	192700	76014570	15160	15160	15160	15160	0
89	20231030	192600	76014570	15160	15160	15160	15160	0
90	20231030	192500	76014570	15160	15160	15160	15160	0
91	20231030	192400	76014570	15160	15160	15160	15160	0
92	20231030	192300	76014570	15160	15160	15160	15160	286
93	20231030	192200	76014570	15160	15160	15160	15160	0
94	20231030	192100	76014570	15160	15160	15160	15160	0
95	20231030	192000	76014570	15160	15160	15160	15160	0
96	20231030	191900	76014570	15160	15160	15160	15160	0
97	20231030	191800	76014570	15160	15160	15160	15160	0
98	20231030	191700	76014570	15160	15160	15160	15160	0
99	20231030	191600	76014570	15160	15160	15160	15160	0
100	20231030	191500	76014570	15160	15160	15160	15160	0
101	20231030	191400	76014570	15160	15160	15160	15160	0
102	20231030	191300	76014570	15160	15160	15160	15160	0
103	20231030	191200	76014570	15160	15160	15160	15160	0
104	20231030	191100	76014570	15160	15160	15160	15160	0
105	20231030	191000	76014570	15160	15160	15160	15160	0
106	20231030	190900	76014570	15160	15160	15160	15160	0
107	20231030	190800	76014570	15160	15160	15160	15160	0
108	20231030	190700	76014570	15160	15160	15160	15160	0
109	20231030	190600	76014570	15160	15160	15160	15160	0
110	20231030	190500	76014570	15160	15160	15160	15160	0
111	20231030	190400	76014570	15160	15160	15160	15160	0
112	20231030	190300	76014570	15160	15160	15160	15160	0
113	20231030	190200	76014570	15160	15160	15160	15160	0
114	20231030	190100	76014570	15160	15160	15160	15160	0
115	20231030	190000	76014570	15160	15160	15160	15160	0
116	20231030	185900	76014570	15160	15160	15160	15160	0
117	20231030	185800	76014570	15160	15160	15160	15160	0
118	20231030	185700	76014570	15160	15160	15160	15160	0
119	20231030	185600	76014570	15160	15160	15160	15160	0
120	20231030	185500	76014570	15160	15160	15160	15160	0
121	20231030	185400	76014570	15160	15160	15160	15160	0
122	20231030	185300	76014570	15160	15160	15160	15160	286
123	20231030	185200	76014570	15160	15160	15160	15160	0
124	20231030	185100	76014570	15160	15160	15160	15160	0
125	20231030	185000	76014570	15160	15160	15160	15160	0
126	20231030	184900	76014570	15160	15160	15160	15160	0
127	20231030	184800	76014570	15160	15160	15160	15160	0
128	20231030	184700	76014570	15160	15160	15160	15160	0
129	20231030	184600	76014570	15160	15160	15160	15160	0
130	20231030	184500	76014570	15160	15160	15160	15160	0
131	20231030	184400	76014570	15160	15160	15160	15160	0
132	20231030	184300	76014570	15160	15160	15160	15160	0
133	20231030	184200	76014570	15160	15160	15160	15160	0
134	20231030	184100	76014570	15160	15160	15160	15160	0
135	20231030	184000	76014570	15160	15160	15160	15160	0
136	20231030	183900	76014570	15160	15160	15160	15160	0
137	20231030	183800	76014570	15160	15160	15160	15160	0
138	20231030	183700	76014570	15160	15160	15160	15160	0
139	20231030	183600	76014570	15160	15160	15160	15160	0
140	20231030	183500	76014570	15160	15160	15160	15160	0
141	20231030	183400	76014570	15160	15160	15160	15160	0
142	20231030	183300	76014570	15160	15160	15160	15160	0
143	20231030	183200	76014570	15160	15160	15160	15160	0
144	20231030	183100	76014570	15160	15160	15160	15160	0
145	20231030	183000	76014570	15160	15160	15160	15160	0
146	20231030	182900	76014570	15160	15160	15160	15160	0
147	20231030	182800	76014570	15160	15160	15160	15160	0
148	20231030	182700	76014570	15160	15160	15160	15160	0
149	20231030	182600	76014570	15160	15160	15160	15160	0
150	20231030	182500	76014570	15160	15160	15160	15160	0
151	20231030	182400	76014570	15160	15160	15160	15160	0
152	20231030	182300	76014570	15160	15160	15160	15160	286
153	20231030	182200	76014570	15160	15160	15160	15160	0
154	20231030	182100	76014570	15160	15160	15160	15160	0
155	20231030	182000	76014570	15160	15160	15160	15160	0
156	20231030	181900	76014570	15160	15160	15160	15160	0
157	20231030	181800	76014570	15160	15160	15160	15160	0
158	20231030	181700	76014570	15160	15160	15160	15160	0
159	20231030	181600	76014570	15160	15160	15160	15160	0
160	20231030	181500	76014570	15160	15160	15160	15160	0
161	20231030	181400	76014570	15160	15160	15160	15160	0
162	20231030	181300	76014570	15160	15160	15160	15160	0
163	20231030	181200	76014570	15160	15160	15160	15160	0
164	20231030	181100	76014570	15160	15160	15160	15160	0
165	20231030	181000	76014570	15160	15160	15160	15160	0
166	20231030	180900	76014570	15160	15160	15160	15160	0
167	20231030	180800	76014570	15160	15160	15160	15160	0
168	20231030	180700	76014570	15160	15160	15160	15160	0
169	20231030	180600	76014570	15160	15160	15160	15160	0
170	20231030	180500	76014570	15160	15160	15160	15160	0
171	20231030	180400	76014570	15160	15160	15160	15160	0
172	20231030	180300	76014570	15160	15160	15160	15160	0
173	20231030	180200	76014570	15160	15160	15160	15160	0
174	20231030	180100	76014570	15160	15160	15160	15160	0
175	20231030	180000	76014570	15160	15160	15160	15160	0
176	20231030	175900	76014570	15160	15160	15160	15160	0
177	20231030	175800	76014570	15160	15160	15160	15160	0
178	20231030	175700	76014570	15160	15160	15160	15160	0
179	20231030	175600	76014570	15160	15160	15160	15160	0
180	20231030	175500	76014570	15160	15160	15160	15160	0
181	20231030	175400	76014570	15160	15160	15160	15160	0
182	20231030	175300	76014570	15160	15160	15160	15160	286
183	20231030	175200	76014570	15160	15160	15160	15160	0
184	20231030	175100	76014570	15160	15160	15160	15160	0
185	20231030	175000	76014570	15160	15160	15160	15160	0
186	20231030	174900	76014570	15160	15160	15160	15160	0
187	20231030	174800	76014570	15160	15160	15160	15160	0
188	20231030	174700	76014570	15160	15160	15160	15160	0
189	20231030	174600	76014570	15160	15160	15160	15160	0
190	20231030	174500	76014570	15160	15160	15160	15160	0
191	20231030	174400	76014570	15160	15160	15160	15160	0
192	20231030	174300	76014570	15160	15160	15160	15160	0
193	20231030	174200	76014570	15160	15160	15160	15160	0
194	20231030	174100	76014570	15160	15160	15160	15160	0
195	20231030	174000	76014570	15160	15160	15160	15160	0
196	20231030	173900	76014570	15160	15160	15160	15160	0
197	20231030	173800	76014570	15160	15160	15160	15160	0
198	20231030	173700	76014570	15160	15160	15160	15160	0
199	20231030	173600	76014570	15160	15160	15160	15160	0
200	20231030	173500	76014570	15160	15160	15160	15160	0
201	20231030	173400	76014570	15160	15160	15160	15160	0
202	20231030	173300	76014570	15160	15160	15160	15160	0
203	20231030	173200	76014570	15160	15160	15160	15160	0
204	20231030	173100	76014570	15160	15160	15160	15160	0
205	20231030	173000	76014570	15160	15160	15160	15160	0
206	20231030	172900	76014570	15160	15160	15160	15160	0
207	20231030	172800	76014570	15160	15160	15160	15160	0
208	20231030	172700	76014570	15160	15160	15160	15160	0
209	20231030	172600	76014570	15160	15160	15160	15160	0
210	20231030	172500	76014570	15160	15160	15160	15160	0
211	20231030	172400	76014570	15160	15160	15160	15160	0
212	20231030	172300	76014570	15160	15160	15160	15160	286
213	20231030	172200	76014570	15160	15160	15160	15160	0
214	20231030	172100	76014570	15160	15160	15160	15160	0
215	20231030	172000	76014570	15160	15160	15160	15160	0
216	20231030	171900	76014570	15160	15160	15160	15160	0
217	20231030	171800	76014570	15160	15160	15160	15160	0
218	20231030	171700	76014570	15160	15160	15160	15160	0
219	20231030	171600	76014570	15160	15160	15160	15160	0
220	20231030	171500	76014570	15160	15160	15160	15160	0
221	20231030	171400	76014570	15160	15160	15160	15160	0
222	20231030	171300	76014570	15160	15160	15160	15160	0
223	20231030	171200	76014570	15160	15160	15160	15160	0
224	20231030	171100	76014570	15160	15160	15160	15160	0
225	20231030	171000	76014570	15160	15160	15160	15160	0
226	20231030	170900	76014570	15160	15160	15160	15160	0
227	20231030	170800	76014570	15160	15160	15160	15160	0
228	20231030	170700	76014570	15160	15160	15160	15160	0
229	20231030	170600	76014570	15160	15160	15160	15160	0
230	20231030	170500	76014570	15160	15160	15160	15160	0
231	20231030	170400	76014570	15160	15160	15160	15160	0
232	20231030	170300	76014570	15160	15160	15160	15160	0
233	20231030	170200	76014570	15160	15160	15160	15160	0
234	20231030	170100	76014570	15160	15160	15160	15160	0
235	20231030	170000	76014570	15160	15160	15160	15160	0
236	20231030	165900	76014570	15160	15160	15160	15160	0
237	20231030	165800	76014570	15160	15160	15160	15160	0
238	20231030	165700	76014570	15160	15160	15160	15160	0
239	20231030	165600	76014570	15160	15160	15160	15160	0
240	20231030	165500	76014570	15160	15160	15160	15160	0
241	20231030	165400	76014570	15160	15160	15160	15160	0
242	20231030	165300	76014570	15160	15160	15160	15160	286
243	20231030	165200	76014570	15160	15160	15160	15160	0
244	20231030	165100	76014570	15160	15160	15160	15160	0
245	20231030	165000	76014570	15160	15160	15160	15160	0
246	20231030	164900	76014570	15160	15160	15160	15160	0
247	20231030	164800	76014570	15160	15160	15160	15160	0
248	20231030	164700	76014570	15160	15160	15160	15160	0
249	20231030	164600	76014570	15160	15160	15160	15160	0
250	20231030	164500	76014570	15160	15160	15160	15160	0
251	20231030	164400	76014570	15160	15160	15160	15160	0
252	20231030	164300	76014570	15160	15160	15160	15160	0
253	20231030	164200	76014570	15160	15160	15160	15160	0
254	20231030	164100	76014570	15160	15160	15160	15160	0
255	20231030	164000	76014570	15160	15160	15160	15160	0
256	20231030	163900	76014570	15160	15160	15160	15160	0
257	20231030	163800	76014570	15160	15160	15160	15160	0
258	20231030	163700	76014570	15160	15160	15160	15160	0
259	20231030	163600	76014570	15160	15160	15160	15160	0
260	20231030	163500	76014570	15160	15160	15160	15160	0
261	20231030	163400	76014570	15160	15160	15160	15160	0
262	20231030	163300	76014570	15160	15160	15160	15160	0
263	20231030	163200	76014570	15160	15160	15160	15160	0
264	20231030	163100	76014570	15160	15160	15160	15160	0
265	20231030	163000	76014570	15160	15160	15160	15160	0
266	20231030	162900	76014570	15160	15160	15160	15160	0
267	20231030	162800	76014570	15160	15160	15160	15160	0
268	20231030	162700	76014570	15160	15160	15160	15160	0
269	20231030	162600	76014570	15160	15160	15160	15160	0
270	20231030	162500	76014570	15160	15160	15160	15160	0
271	20231030	162400	76014570	15160	15160	15160	15160	0
272	20231030	162300	76014570	15160	15160	15160	15160	286
273	20231030	162200	76014570	15160	15160	15160	15160	0
274	20231030	162100	76014570	15160	15160	15160	15160	0
275	20231030	162000	76014570	15160	15160	15160	15160	0
276	20231030	161900	76014570	15160	15160	15160	15160	0
277	20231030	161800	76014570	15160	15160	15160	15160	0
278	20231030	161700	76014570	15160	15160	15160	15160	0
279	20231030	161600	76014570	15160	15160	15160	15160	0
280	20231030	161500	76014570	15160	15160	15160	15160	0
281	20231030	161400	76014570	15160	15160	15160	15160	0
282	20231030	161300	76014570	15160	15160	15160	15160	0
283	20231030	161200	76014570	15160	15160	15160	15160	0
284	20231030	161100	76014570	15160	15160	15160	15160	0
285	20231030	161000	76014570	15160	15160	15160	15160	0
286	20231030	160900	76014570	15160	15160	15160	15160	0
287	20231030	160800	76014570	15160	15160	15160	15160	0
288	20231030	160700	76014570	15160	15160	15160	15160	0
289	20231030	160600	76014570	15160	15160	15160	15160	0
290	20231030	160500	76014570	15160	15160	15160	15160	0
291	20231030	160400	76014570	15160	15160	15160	15160	0
292	20231030	160300	76014570	15160	15160	15160	15160	0
293	20231030	160200	76014570	15160	15160	15160	15160	0
294	20231030	160100	76014570	15160	15160	15160	15160	0
295	20231030	160000	76014570	15160	15160	15160	15160	0
296	20231030	155900	76014570	15160	15160	15160	15160	0
297	20231030	155800	76014570	15160	15160	15160	15160	0
298	20231030	155700	76014570	15160	15160	15160	15160	0
299	20231030	155600	76014570	15160	15160	15160	15160	0
300	20231030	155500	76014570	15160	15160	15160	15160	0
301	20231030	155400	76014570	15160	15160	15160	15160	0
302	20231030	155300	76014570	15160	15160	15160	15160	286
303	20231030	155200	76014570	15160	15160	15160	15160	0
304	20231030	155100	76014570	15160	15160	15160	15160	0
305	20231030	155000	76014570	15160	15160	15160	15160	0
306	20231030	154900	76014570	15160	15160	15160	15160	0
307	20231030	154800	76014570	15160	15160	15160	15160	0
308	20231030	154700	76014570	15160	15160	15160	15160	0
309	20231030	154600	76014570	15160	15160	15160	15160	0
310	20231030	154500	76014570	15160	15160	15160	15160	0
311	20231030	154400	76014570	15160	15160	15160	15160	0
312	20231030	154300	76014570	15160	15160	15160	15160	0
313	20231030	154200	76014570	15160	15160	15160	15160	0
314	20231030	154100	76014570	15160	15160	15160	15160	0
315	20231030	154000	76014570	15160	15160	15160	15160	0
316	20231030	153900	76014570	15160	15160	15160	15160	0
317	20231030	153800	76014570	15160	15160	15160	15160	0
318	20231030	153700	76014570	15160	15160	15160	15160	0
319	20231030	153600	76014570	15160	15160	15160	15160	0
320	20231030	153500	76014570	15160	15160	15160	15160	0
321	20231030	153400	76014570	15160	15160	15160	15160	0
322	20231030	153300	76014570	15160	15160	15160	15160	0
323	20231030	153200	76014570	15160	15160	15160	15160	0
324	20231030	153100	76014570	15160	15160	15160	15160	0
325	20231030	153000	76014570	15160	15160	15160	15160	286
326	20231030	152900	71678810	15240	15240	15240	15240	0
327	20231030	152800	71678810	15240	15240	15240	15240	0
328	20231030	152700	71678810	15240	15240	15240	15240	0
329	20231030	152600	71678810	15240	15240	15240	15240	0
330	20231030	152500	71678810	15240	15240	15240	15240	0
331	20231030	152400	71678810	15240	15240	15240	15240	0
332	20231030	152300	71678810	15240	15240	15240	15240	0
333	20231030	152200	71678810	15240	15240	15240	15240	0
334	20231030	152100	71678810	15240	15240	15240	15240	0
335	20231030	152000	71678810	15240	15240	15240	15240	0
336	20231030	151900	71678810	15240	15240	15240	15180	52
337	20231030	151800	70886810	15240	15240	15240	15240	0
338	20231030	151700	70886810	15240	15240	15240	15240	26
339	20231030	151600	70490570	15230	15230	15230	15230	7
340	20231030	151500	70383960	15240	15240	15240	15240	0
341	20231030	151400	70383960	15240	15240	15240	15240	0
342	20231030	151300	70383960	15240	15240	15240	15240	34
343	20231030	151200	69865800	15240	15240	15240	15240	1
344	20231030	151100	69850560	15180	15180	15180	15180	7
345	20231030	151000	69744300	15240	15240	15240	15240	0
346	20231030	150900	69744300	15240	15180	15240	15180	9
347	20231030	150800	69607560	15240	15240	15240	15240	0
348	20231030	150700	69607560	15240	15240	15240	15240	1
349	20231030	150600	69592320	15170	15170	15170	15170	7
350	20231030	150500	69486130	15240	15240	15240	15240	0
351	20231030	150400	69486130	15240	15240	15240	15240	0
352	20231030	150300	69486130	15240	15240	15240	15240	1
353	20231030	150200	69470890	15170	15190	15190	15170	7
354	20231030	150100	69364670	15240	15240	15240	15240	1
355	20231030	150000	69349430	15170	15170	15170	15170	0
356	20231030	145900	69349430	15170	15170	15170	15170	0
357	20231030	145800	69349430	15170	15170	15170	15170	9
358	20231030	145700	69212900	15240	15180	15240	15170	59
359	20231030	145600	68314220	15240	15240	15240	15240	0
360	20231030	145500	68314220	15240	15240	15240	15240	0
361	20231030	145400	68314220	15240	15200	15240	15200	30
362	20231030	145300	67858180	15200	15200	15200	15200	88
363	20231030	145200	66520580	15160	15170	15170	15160	50
364	20231030	145100	65762140	15160	15160	15160	15160	0
365	20231030	145000	65762140	15160	15160	15160	15160	0
366	20231030	144900	65762140	15160	15190	15200	15160	107
367	20231030	144800	64136080	15160	15160	15160	15160	0
368	20231030	144700	64136080	15160	15160	15160	15160	7
369	20231030	144600	64029960	15200	15200	15200	15200	0
370	20231030	144500	64029960	15200	15200	15200	15200	0
371	20231030	144400	64029960	15200	15200	15200	15200	0
372	20231030	144300	64029960	15200	15200	15200	15200	57
373	20231030	144200	63163560	15200	15200	15200	15200	256
374	20231030	144100	59272360	15180	15180	15180	15180	200
375	20231030	144000	56236360	15200	15200	15200	15200	0
376	20231030	143900	56236360	15200	15200	15200	15200	3
377	20231030	143800	56190760	15200	15200	15200	15200	0
378	20231030	143700	56190760	15200	15200	15200	15200	0
379	20231030	143600	56190760	15200	15200	15200	15200	0
380	20231030	143500	56190760	15200	15200	15200	15200	0
381	20231030	143400	56190760	15200	15200	15200	15200	68
382	20231030	143300	55157160	15190	15190	15190	15190	0
383	20231030	143200	55157160	15190	15190	15190	15190	0
384	20231030	143100	55157160	15190	15190	15190	15190	0
385	20231030	143000	55157160	15190	15170	15190	15170	2
386	20231030	142900	55126800	15200	15200	15200	15200	48
387	20231030	142800	54397200	15200	15200	15200	15200	2
388	20231030	142700	54366800	15190	15190	15190	15190	123
389	20231030	142600	52498430	15190	15190	15190	15190	15
390	20231030	142500	52270580	15200	15200	15200	15200	0
391	20231030	142400	52270580	15200	15200	15200	15200	0
392	20231030	142300	52270580	15200	15200	15200	15200	0
393	20231030	142200	52270580	15200	15200	15200	15200	0
394	20231030	142100	52270580	15200	15200	15200	15200	0
395	20231030	142000	52270580	15200	15200	15200	15200	0
396	20231030	141900	52270580	15200	15200	15200	15200	0
397	20231030	141800	52270580	15200	15200	15200	15200	0
398	20231030	141700	52270580	15200	15200	15200	15200	0
399	20231030	141600	52270580	15200	15200	15200	15200	0
400	20231030	141500	52270580	15200	15200	15200	15200	0
401	20231030	141400	52270580	15200	15200	15200	15200	0
402	20231030	141300	52270580	15200	15200	15200	15200	0
403	20231030	141200	52270580	15200	15200	15200	15200	0
404	20231030	141100	52270580	15200	15200	15200	15200	0
405	20231030	141000	52270580	15200	15200	15200	15200	20
406	20231030	140900	51966580	15190	15190	15190	15190	0
407	20231030	140800	51966580	15190	15190	15190	15190	0
408	20231030	140700	51966580	15190	15190	15190	15190	0
409	20231030	140600	51966580	15190	15190	15190	15190	0
410	20231030	140500	51966580	15190	15190	15190	15190	0
411	20231030	140400	51966580	15190	15190	15190	15190	0
412	20231030	140300	51966580	15190	15190	15190	15190	100
413	20231030	140200	50447580	15190	15190	15190	15190	0
414	20231030	140100	50447580	15190	15190	15190	15190	0
415	20231030	140000	50447580	15190	15190	15190	15190	0
416	20231030	135900	50447580	15190	15190	15190	15190	0
417	20231030	135800	50447580	15190	15190	15190	15190	38
418	20231030	135700	49870360	15180	15180	15180	15180	1
419	20231030	135600	49855180	15170	15170	15170	15170	24
420	20231030	135500	49491100	15160	15160	15160	15160	22
421	20231030	135400	49157580	15160	15160	15160	15160	124
422	20231030	135300	47277740	15170	15170	15170	15170	0
423	20231030	135200	47277740	15170	15170	15170	15170	0
424	20231030	135100	47277740	15170	15170	15170	15170	100
425	20231030	135000	45760740	15190	15190	15190	15190	0
426	20231030	134900	45760740	15190	15190	15190	15190	0
427	20231030	134800	45760740	15190	15190	15190	15190	0
428	20231030	134700	45760740	15190	15190	15190	15190	0
429	20231030	134600	45760740	15190	15190	15190	15190	0
430	20231030	134500	45760740	15190	15190	15190	15190	0
431	20231030	134400	45760740	15190	15190	15190	15190	0
432	20231030	134300	45760740	15190	15190	15190	15190	0
433	20231030	134200	45760740	15190	15190	15190	15190	0
434	20231030	134100	45760740	15190	15180	15190	15180	44
435	20231030	134000	45092390	15190	15190	15190	15190	0
436	20231030	133900	45092390	15190	15190	15190	15190	0
437	20231030	133800	45092390	15190	15190	15190	15190	0
438	20231030	133700	45092390	15190	15190	15190	15190	0
439	20231030	133600	45092390	15190	15180	15190	15180	50
440	20231030	133500	44333380	15170	15170	15170	15170	1
441	20231030	133400	44318210	15180	15180	15180	15180	0
442	20231030	133300	44318210	15180	15180	15180	15180	0
443	20231030	133200	44318210	15180	15180	15180	15180	0
444	20231030	133100	44318210	15180	15180	15180	15180	0
445	20231030	133000	44318210	15180	15180	15180	15180	0
446	20231030	132900	44318210	15180	15170	15180	15170	13
447	20231030	132800	44120970	15170	15170	15170	15170	0
448	20231030	132700	44120970	15170	15160	15170	15160	177
449	20231030	132600	41437640	15170	15170	15170	15170	102
450	20231030	132500	39890300	15180	15190	15190	15180	201
451	20231030	132400	36838110	15190	15190	15190	15190	0
452	20231030	132300	36838110	15190	15190	15190	15190	0
453	20231030	132200	36838110	15190	15200	15200	15190	2
454	20231030	132100	36807720	15200	15200	15200	15200	1
455	20231030	132000	36792520	15200	15200	15200	15200	0
456	20231030	131900	36792520	15200	15200	15200	15200	50
457	20231030	131800	36032520	15200	15200	15200	15200	167
458	20231030	131700	33494120	15200	15200	15200	15200	0
459	20231030	131600	33494120	15200	15210	15210	15200	72
460	20231030	131500	32399710	15250	15250	15250	15250	0
461	20231030	131400	32399710	15250	15250	15250	15250	0
462	20231030	131300	32399710	15250	15250	15250	15250	0
463	20231030	131200	32399710	15250	15250	15250	15250	0
464	20231030	131100	32399710	15250	15250	15250	15250	0
465	20231030	131000	32399710	15250	15250	15250	15250	0
466	20231030	130900	32399710	15250	15250	15250	15250	1
467	20231030	130800	32384460	15250	15250	15250	15250	0
468	20231030	130700	32384460	15250	15250	15250	15250	0
469	20231030	130600	32384460	15250	15240	15250	15240	7
470	20231030	130500	32277770	15200	15230	15230	15200	50
471	20231030	130400	31517410	15230	15230	15230	15230	0
472	20231030	130300	31517410	15230	15230	15230	15230	0
473	20231030	130200	31517410	15230	15230	15230	15230	0
474	20231030	130100	31517410	15230	15230	15230	15230	0
475	20231030	130000	31517410	15230	15230	15230	15230	0
476	20231030	125900	31517410	15230	15230	15230	15230	5
477	20231030	125800	31441260	15230	15230	15230	15230	0
478	20231030	125700	31441260	15230	15230	15230	15230	0
479	20231030	125600	31441260	15230	15210	15230	15210	28
480	20231030	125500	31015290	15210	15210	15210	15210	5
481	20231030	125400	30939240	15210	15210	15210	15210	0
482	20231030	125300	30939240	15210	15210	15210	15210	0
483	20231030	125200	30939240	15210	15210	15210	15210	0
484	20231030	125100	30939240	15210	15210	15210	15210	0
485	20231030	125000	30939240	15210	15210	15210	15210	0
486	20231030	124900	30939240	15210	15210	15210	15210	0
487	20231030	124800	30939240	15210	15210	15210	15210	0
488	20231030	124700	30939240	15210	15210	15210	15210	0
489	20231030	124600	30939240	15210	15200	15210	15200	8
490	20231030	124500	30817570	15210	15220	15220	15210	2
491	20231030	124400	30787140	15230	15240	15240	15230	3
492	20231030	124300	30741430	15250	15250	15250	15250	0
493	20231030	124200	30741430	15250	15250	15250	15250	0
494	20231030	124100	30741430	15250	15250	15250	15250	0
495	20231030	124000	30741430	15250	15250	15250	15250	0
496	20231030	123900	30741430	15250	15250	15250	15250	0
497	20231030	123800	30741430	15250	15250	15250	15250	0
498	20231030	123700	30741430	15250	15250	15250	15250	0
499	20231030	123600	30741430	15250	15250	15250	15250	0
500	20231030	123500	30741430	15250	15250	15250	15250	0
501	20231030	123400	30741430	15250	15230	15250	15230	25
502	20231030	123300	30360470	15230	15230	15230	15230	0
503	20231030	123200	30360470	15230	15230	15230	15230	0
504	20231030	123100	30360470	15230	15230	15230	15230	10
505	20231030	123000	30208170	15250	15250	15250	15250	0
506	20231030	122900	30208170	15250	15250	15250	15250	0
507	20231030	122800	30208170	15250	15250	15250	15250	0
508	20231030	122700	30208170	15250	15250	15250	15250	0
509	20231030	122600	30208170	15250	15250	15250	15250	0
510	20231030	122500	30208170	15250	15250	15250	15250	0
511	20231030	122400	30208170	15250	15250	15250	15250	0
512	20231030	122300	30208170	15250	15250	15250	15250	0
513	20231030	122200	30208170	15250	15250	15250	15250	0
514	20231030	122100	30208170	15250	15250	15250	15250	0
515	20231030	122000	30208170	15250	15250	15250	15250	0
516	20231030	121900	30208170	15250	15250	15250	15250	0
517	20231030	121800	30208170	15250	15250	15250	15250	0
518	20231030	121700	30208170	15250	15250	15250	15250	0
519	20231030	121600	30208170	15250	15250	15250	15250	0
520	20231030	121500	30208170	15250	15250	15250	15250	0
521	20231030	121400	30208170	15250	15250	15250	15250	0
522	20231030	121300	30208170	15250	15250	15250	15250	0
523	20231030	121200	30208170	15250	15250	15250	15250	0
524	20231030	121100	30208170	15250	15250	15250	15250	0
525	20231030	121000	30208170	15250	15250	15250	15250	0
526	20231030	120900	30208170	15250	15250	15250	15250	0
527	20231030	120800	30208170	15250	15250	15250	15250	0
528	20231030	120700	30208170	15250	15250	15250	15250	0
529	20231030	120600	30208170	15250	15250	15250	15250	0
530	20231030	120500	30208170	15250	15250	15250	15250	0
531	20231030	120400	30208170	15250	15240	15250	15240	7
532	20231030	120300	30101480	15190	15190	15190	15190	0
533	20231030	120200	30101480	15190	15240	15240	15190	24
534	20231030	120100	29736770	15250	15250	15250	15250	0
535	20231030	120000	29736770	15250	15250	15250	15240	55
536	20231030	115900	28898510	15260	15260	15260	15260	0
537	20231030	115800	28898510	15260	15260	15260	15260	0
538	20231030	115700	28898510	15260	15260	15260	15260	0
539	20231030	115600	28898510	15260	15260	15260	15260	0
540	20231030	115500	28898510	15260	15260	15260	15260	0
541	20231030	115400	28898510	15260	15260	15260	15260	0
542	20231030	115300	28898510	15260	15260	15260	15260	0
543	20231030	115200	28898510	15260	15260	15260	15260	0
544	20231030	115100	28898510	15260	15260	15260	15260	0
545	20231030	115000	28898510	15260	15260	15260	15260	1
546	20231030	114900	28883250	15270	15270	15270	15270	0
547	20231030	114800	28883250	15270	15270	15270	15270	0
548	20231030	114700	28883250	15270	15270	15270	15270	0
549	20231030	114600	28883250	15270	15270	15270	15270	0
550	20231030	114500	28883250	15270	15270	15270	15270	0
551	20231030	114400	28883250	15270	15270	15270	15270	0
552	20231030	114300	28883250	15270	15270	15270	15270	0
553	20231030	114200	28883250	15270	15270	15270	15270	0
554	20231030	114100	28883250	15270	15270	15270	15270	0
555	20231030	114000	28883250	15270	15270	15270	15270	0
556	20231030	113900	28883250	15270	15270	15270	15270	0
557	20231030	113800	28883250	15270	15270	15270	15270	0
558	20231030	113700	28883250	15270	15270	15270	15270	0
559	20231030	113600	28883250	15270	15270	15270	15270	0
560	20231030	113500	28883250	15270	15270	15270	15270	0
561	20231030	113400	28883250	15270	15270	15270	15270	0
562	20231030	113300	28883250	15270	15270	15270	15270	0
563	20231030	113200	28883250	15270	15270	15270	15270	0
564	20231030	113100	28883250	15270	15270	15270	15270	0
565	20231030	113000	28883250	15270	15270	15270	15270	0
566	20231030	112900	28883250	15270	15270	15270	15270	0
567	20231030	112800	28883250	15270	15270	15270	15270	0
568	20231030	112700	28883250	15270	15270	15270	15270	0
569	20231030	112600	28883250	15270	15270	15270	15270	0
570	20231030	112500	28883250	15270	15270	15270	15270	0
571	20231030	112400	28883250	15270	15270	15270	15270	0
572	20231030	112300	28883250	15270	15270	15270	15270	0
573	20231030	112200	28883250	15270	15270	15270	15270	0
574	20231030	112100	28883250	15270	15270	15270	15270	0
575	20231030	112000	28883250	15270	15270	15270	15270	0
576	20231030	111900	28883250	15270	15270	15270	15270	0
577	20231030	111800	28883250	15270	15270	15270	15270	0
578	20231030	111700	28883250	15270	15270	15270	15270	0
579	20231030	111600	28883250	15270	15270	15270	15270	0
580	20231030	111500	28883250	15270	15270	15270	15270	0
581	20231030	111400	28883250	15270	15270	15270	15270	0
582	20231030	111300	28883250	15270	15270	15270	15270	0
583	20231030	111200	28883250	15270	15270	15270	15270	0
584	20231030	111100	28883250	15270	15270	15270	15270	0
585	20231030	111000	28883250	15270	15270	15270	15270	0
586	20231030	110900	28883250	15270	15270	15270	15270	0
587	20231030	110800	28883250	15270	15270	15270	15270	0
588	20231030	110700	28883250	15270	15270	15270	15270	0
589	20231030	110600	28883250	15270	15270	15270	15270	0
590	20231030	110500	28883250	15270	15270	15270	15270	0
591	20231030	110400	28883250	15270	15270	15270	15270	1
592	20231030	110300	28867980	15270	15270	15270	15270	44
593	20231030	110200	28196100	15270	15270	15270	15270	0
594	20231030	110100	28196100	15270	15270	15270	15270	0
595	20231030	110000	28196100	15270	15270	15270	15270	0
596	20231030	105900	28196100	15270	15270	15270	15270	0
597	20231030	105800	28196100	15270	15270	15270	15270	0
598	20231030	105700	28196100	15270	15270	15270	15270	0
599	20231030	105600	28196100	15270	15270	15270	15270	0
600	20231030	105500	28196100	15270	15270	15270	15270	0
601	20231030	105400	28196100	15270	15270	15270	15270	0
602	20231030	105300	28196100	15270	15270	15270	15270	0
603	20231030	105200	28196100	15270	15260	15270	15260	49
604	20231030	105100	27448330	15260	15260	15260	15260	126
605	20231030	105000	25525570	15260	15260	15260	15260	0
606	20231030	104900	25525570	15260	15260	15260	15260	0
607	20231030	104800	25525570	15260	15260	15260	15260	0
608	20231030	104700	25525570	15260	15260	15260	15260	0
609	20231030	104600	25525570	15260	15260	15260	15260	1
610	20231030	104500	25510310	15260	15260	15260	15260	0
611	20231030	104400	25510310	15260	15250	15260	15250	3
612	20231030	104300	25464540	15170	15170	15170	15170	3
613	20231030	104200	25419030	15250	15250	15250	15250	96
614	20231030	104100	23955030	15250	15250	15250	15250	45
615	20231030	104000	23268780	15250	15250	15250	15250	42
616	20231030	103900	22628280	15170	15180	15180	15170	18
617	20231030	103800	22355210	15250	15250	15250	15250	0
618	20231030	103700	22355210	15250	15250	15250	15250	0
619	20231030	103600	22355210	15250	15250	15250	15250	0
620	20231030	103500	22355210	15250	15250	15250	15240	18
621	20231030	103400	22080810	15170	15170	15170	15170	0
622	20231030	103300	22080810	15170	15170	15170	15170	5
623	20231030	103200	22004960	15250	15250	15250	15250	0
624	20231030	103100	22004960	15250	15250	15250	15250	0
625	20231030	103000	22004960	15250	15250	15250	15250	40
626	20231030	102900	21394960	15160	15160	15160	15160	1
627	20231030	102800	21379800	15250	15250	15250	15250	0
628	20231030	102700	21379800	15250	15250	15250	15250	0
629	20231030	102600	21379800	15250	15250	15250	15250	0
630	20231030	102500	21379800	15250	15250	15250	15250	0
631	20231030	102400	21379800	15250	15250	15250	15250	0
632	20231030	102300	21379800	15250	15250	15250	15250	0
633	20231030	102200	21379800	15250	15250	15250	15250	0
634	20231030	102100	21379800	15250	15250	15250	15250	0
635	20231030	102000	21379800	15250	15250	15250	15250	43
636	20231030	101900	20724050	15160	15160	15160	15160	15
637	20231030	101800	20496650	15170	15250	15250	15170	2
638	20231030	101700	20466230	15240	15240	15240	15240	43
639	20231030	101600	19810910	15250	15240	15250	15240	7
640	20231030	101500	19704220	15240	15240	15240	15240	0
641	20231030	101400	19704220	15240	15240	15240	15240	0
642	20231030	101300	19704220	15240	15240	15240	15240	0
643	20231030	101200	19704220	15240	15240	15240	15240	0
644	20231030	101100	19704220	15240	15240	15240	15240	0
645	20231030	101000	19704220	15240	15220	15240	15220	40
646	20231030	100900	19094980	15220	15220	15220	15220	0
647	20231030	100800	19094980	15220	15220	15220	15220	0
648	20231030	100700	19094980	15220	15220	15220	15220	0
649	20231030	100600	19094980	15220	15220	15220	15220	0
650	20231030	100500	19094980	15220	15220	15220	15220	0
651	20231030	100400	19094980	15220	15220	15220	15220	0
652	20231030	100300	19094980	15220	15220	15220	15220	0
653	20231030	100200	19094980	15220	15220	15220	15220	0
654	20231030	100100	19094980	15220	15220	15220	15220	20
655	20231030	100000	18790580	15220	15200	15220	15200	40
656	20231030	095900	18182040	15190	15190	15190	15190	0
657	20231030	095800	18182040	15190	15190	15190	15190	30
658	20231030	095700	17726340	15190	15190	15190	15190	30
659	20231030	095600	17270640	15190	15190	15190	15190	0
660	20231030	095500	17270640	15190	15190	15190	15190	0
661	20231030	095400	17270640	15190	15190	15190	15190	45
662	20231030	095300	16587090	15190	15190	15190	15190	0
663	20231030	095200	16587090	15190	15190	15190	15190	55
664	20231030	095100	15751640	15170	15170	15170	15170	0
665	20231030	095000	15751640	15170	15170	15170	15170	0
666	20231030	094900	15751640	15170	15170	15170	15170	0
667	20231030	094800	15751640	15170	15170	15170	15170	0
668	20231030	094700	15751640	15170	15170	15170	15170	90
669	20231030	094600	14386340	15190	15180	15190	15180	13
670	20231030	094500	14188990	15170	15170	15170	15170	10
671	20231030	094400	14037290	15190	15190	15190	15190	0
672	20231030	094300	14037290	15190	15190	15190	15190	0
673	20231030	094200	14037290	15190	15190	15190	15190	0
674	20231030	094100	14037290	15190	15190	15190	15190	1
675	20231030	094000	14022100	15090	15090	15090	15090	0
676	20231030	093900	14022100	15090	15130	15130	15090	91
677	20231030	093800	12648460	15190	15190	15190	15190	0
678	20231030	093700	12648460	15190	15180	15190	15180	6
679	20231030	093600	12557370	15090	15090	15090	15090	0
680	20231030	093500	12557370	15090	15090	15090	15090	0
681	20231030	093400	12557370	15090	15090	15090	15090	0
682	20231030	093300	12557370	15090	15090	15090	15090	0
683	20231030	093200	12557370	15090	15090	15090	15090	0
684	20231030	093100	12557370	15090	15180	15180	15090	185
685	20231030	093000	9759900	15220	15220	15220	15220	0
686	20231030	092900	9759900	15220	15220	15220	15220	1
687	20231030	092800	9744680	15200	15200	15200	15200	0
688	20231030	092700	9744680	15200	15200	15200	15200	0
689	20231030	092600	9744680	15200	15210	15210	15200	8
690	20231030	092500	9623030	15240	15240	15240	15240	9
691	20231030	092400	9485870	15240	15240	15240	15240	9
692	20231030	092300	9348710	15240	15210	15240	15210	40
693	20231030	092200	8739260	15210	15190	15210	15190	15
694	20231030	092100	8511280	15190	15180	15190	15180	10
695	20231030	092000	8359460	15160	15160	15160	15160	61
696	20231030	091900	7434700	15160	15150	15160	15150	10
697	20231030	091800	7283190	15100	15140	15140	15100	107
698	20231030	091700	5667210	15140	15140	15140	15140	0
699	20231030	091600	5667210	15140	15140	15140	15140	0
700	20231030	091500	5667210	15140	15140	15140	15140	0
701	20231030	091400	5667210	15140	15080	15140	15080	34
702	20231030	091300	5154090	15070	15070	15070	15070	0
703	20231030	091200	5154090	15070	15080	15080	15070	9
704	20231030	091100	5018410	15070	15070	15070	15070	0
705	20231030	091000	5018410	15070	15070	15070	15070	0
706	20231030	090900	5018410	15070	15070	15070	15070	0
707	20231030	090800	5018410	15070	15080	15120	15070	182
708	20231030	090700	2270360	15070	15070	15070	15070	2
709	20231030	090600	2240220	15080	15080	15080	15070	25
710	20231030	090500	1863240	15080	15100	15100	15080	25
711	20231030	090400	1485820	15110	15120	15120	15110	6
712	20231030	090300	1395140	15120	15120	15120	15120	0
713	20231030	090200	1395140	15120	15120	15120	15120	0
714	20231030	090100	1395140	15120	15120	15120	15120	2
715	20231030	090000	1364900	15130	15170	15170	15130	90