KissMeData/078070/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195000	52453690	12020	12020	12020	12020	1490
3	20231030	194900	52453690	12020	12020	12020	12020	0
4	20231030	194800	52453690	12020	12020	12020	12020	0
5	20231030	194700	52453690	12020	12020	12020	12020	0
6	20231030	194600	52453690	12020	12020	12020	12020	0
7	20231030	194500	52453690	12020	12020	12020	12020	0
8	20231030	194400	52453690	12020	12020	12020	12020	0
9	20231030	194300	52453690	12020	12020	12020	12020	0
10	20231030	194200	52453690	12020	12020	12020	12020	0
11	20231030	194100	52453690	12020	12020	12020	12020	0
12	20231030	194000	52453690	12020	12020	12020	12020	0
13	20231030	193900	52453690	12020	12020	12020	12020	0
14	20231030	193800	52453690	12020	12020	12020	12020	0
15	20231030	193700	52453690	12020	12020	12020	12020	0
16	20231030	193600	52453690	12020	12020	12020	12020	0
17	20231030	193500	52453690	12020	12020	12020	12020	0
18	20231030	193400	52453690	12020	12020	12020	12020	0
19	20231030	193300	52453690	12020	12020	12020	12020	0
20	20231030	193200	52453690	12020	12020	12020	12020	0
21	20231030	193100	52453690	12020	12020	12020	12020	0
22	20231030	193000	52453690	12020	12020	12020	12020	0
23	20231030	192900	52453690	12020	12020	12020	12020	0
24	20231030	192800	52453690	12020	12020	12020	12020	0
25	20231030	192700	52453690	12020	12020	12020	12020	0
26	20231030	192600	52453690	12020	12020	12020	12020	0
27	20231030	192500	52453690	12020	12020	12020	12020	0
28	20231030	192400	52453690	12020	12020	12020	12020	0
29	20231030	192300	52453690	12020	12020	12020	12020	0
30	20231030	192200	52453690	12020	12020	12020	12020	0
31	20231030	192100	52453690	12020	12020	12020	12020	0
32	20231030	192000	52453690	12020	12020	12020	12020	1490
33	20231030	191900	52453690	12020	12020	12020	12020	0
34	20231030	191800	52453690	12020	12020	12020	12020	0
35	20231030	191700	52453690	12020	12020	12020	12020	0
36	20231030	191600	52453690	12020	12020	12020	12020	0
37	20231030	191500	52453690	12020	12020	12020	12020	0
38	20231030	191400	52453690	12020	12020	12020	12020	0
39	20231030	191300	52453690	12020	12020	12020	12020	0
40	20231030	191200	52453690	12020	12020	12020	12020	0
41	20231030	191100	52453690	12020	12020	12020	12020	0
42	20231030	191000	52453690	12020	12020	12020	12020	0
43	20231030	190900	52453690	12020	12020	12020	12020	0
44	20231030	190800	52453690	12020	12020	12020	12020	0
45	20231030	190700	52453690	12020	12020	12020	12020	0
46	20231030	190600	52453690	12020	12020	12020	12020	0
47	20231030	190500	52453690	12020	12020	12020	12020	0
48	20231030	190400	52453690	12020	12020	12020	12020	0
49	20231030	190300	52453690	12020	12020	12020	12020	0
50	20231030	190200	52453690	12020	12020	12020	12020	0
51	20231030	190100	52453690	12020	12020	12020	12020	0
52	20231030	190000	52453690	12020	12020	12020	12020	0
53	20231030	185900	52453690	12020	12020	12020	12020	0
54	20231030	185800	52453690	12020	12020	12020	12020	0
55	20231030	185700	52453690	12020	12020	12020	12020	0
56	20231030	185600	52453690	12020	12020	12020	12020	0
57	20231030	185500	52453690	12020	12020	12020	12020	0
58	20231030	185400	52453690	12020	12020	12020	12020	0
59	20231030	185300	52453690	12020	12020	12020	12020	0
60	20231030	185200	52453690	12020	12020	12020	12020	0
61	20231030	185100	52453690	12020	12020	12020	12020	0
62	20231030	185000	52453690	12020	12020	12020	12020	1490
63	20231030	184900	52453690	12020	12020	12020	12020	0
64	20231030	184800	52453690	12020	12020	12020	12020	0
65	20231030	184700	52453690	12020	12020	12020	12020	0
66	20231030	184600	52453690	12020	12020	12020	12020	0
67	20231030	184500	52453690	12020	12020	12020	12020	0
68	20231030	184400	52453690	12020	12020	12020	12020	0
69	20231030	184300	52453690	12020	12020	12020	12020	0
70	20231030	184200	52453690	12020	12020	12020	12020	0
71	20231030	184100	52453690	12020	12020	12020	12020	0
72	20231030	184000	52453690	12020	12020	12020	12020	0
73	20231030	183900	52453690	12020	12020	12020	12020	0
74	20231030	183800	52453690	12020	12020	12020	12020	0
75	20231030	183700	52453690	12020	12020	12020	12020	0
76	20231030	183600	52453690	12020	12020	12020	12020	0
77	20231030	183500	52453690	12020	12020	12020	12020	0
78	20231030	183400	52453690	12020	12020	12020	12020	0
79	20231030	183300	52453690	12020	12020	12020	12020	0
80	20231030	183200	52453690	12020	12020	12020	12020	0
81	20231030	183100	52453690	12020	12020	12020	12020	0
82	20231030	183000	52453690	12020	12020	12020	12020	0
83	20231030	182900	52453690	12020	12020	12020	12020	0
84	20231030	182800	52453690	12020	12020	12020	12020	0
85	20231030	182700	52453690	12020	12020	12020	12020	0
86	20231030	182600	52453690	12020	12020	12020	12020	0
87	20231030	182500	52453690	12020	12020	12020	12020	0
88	20231030	182400	52453690	12020	12020	12020	12020	0
89	20231030	182300	52453690	12020	12020	12020	12020	0
90	20231030	182200	52453690	12020	12020	12020	12020	0
91	20231030	182100	52453690	12020	12020	12020	12020	0
92	20231030	182000	52453690	12020	12020	12020	12020	1490
93	20231030	181900	52453690	12020	12020	12020	12020	0
94	20231030	181800	52453690	12020	12020	12020	12020	0
95	20231030	181700	52453690	12020	12020	12020	12020	0
96	20231030	181600	52453690	12020	12020	12020	12020	0
97	20231030	181500	52453690	12020	12020	12020	12020	0
98	20231030	181400	52453690	12020	12020	12020	12020	0
99	20231030	181300	52453690	12020	12020	12020	12020	0
100	20231030	181200	52453690	12020	12020	12020	12020	0
101	20231030	181100	52453690	12020	12020	12020	12020	0
102	20231030	181000	52453690	12020	12020	12020	12020	0
103	20231030	180900	52453690	12020	12020	12020	12020	0
104	20231030	180800	52453690	12020	12020	12020	12020	0
105	20231030	180700	52453690	12020	12020	12020	12020	0
106	20231030	180600	52453690	12020	12020	12020	12020	0
107	20231030	180500	52453690	12020	12020	12020	12020	0
108	20231030	180400	52453690	12020	12020	12020	12020	0
109	20231030	180300	52453690	12020	12020	12020	12020	0
110	20231030	180200	52453690	12020	12020	12020	12020	0
111	20231030	180100	52453690	12020	12020	12020	12020	0
112	20231030	180000	52453690	12020	12020	12020	12020	0
113	20231030	175900	52453690	12020	12020	12020	12020	0
114	20231030	175800	52453690	12020	12020	12020	12020	0
115	20231030	175700	52453690	12020	12020	12020	12020	0
116	20231030	175600	52453690	12020	12020	12020	12020	0
117	20231030	175500	52453690	12020	12020	12020	12020	0
118	20231030	175400	52453690	12020	12020	12020	12020	0
119	20231030	175300	52453690	12020	12020	12020	12020	0
120	20231030	175200	52453690	12020	12020	12020	12020	0
121	20231030	175100	52453690	12020	12020	12020	12020	0
122	20231030	175000	52453690	12020	12020	12020	12020	1490
123	20231030	174900	52453690	12020	12020	12020	12020	0
124	20231030	174800	52453690	12020	12020	12020	12020	0
125	20231030	174700	52453690	12020	12020	12020	12020	0
126	20231030	174600	52453690	12020	12020	12020	12020	0
127	20231030	174500	52453690	12020	12020	12020	12020	0
128	20231030	174400	52453690	12020	12020	12020	12020	0
129	20231030	174300	52453690	12020	12020	12020	12020	0
130	20231030	174200	52453690	12020	12020	12020	12020	0
131	20231030	174100	52453690	12020	12020	12020	12020	0
132	20231030	174000	52453690	12020	12020	12020	12020	0
133	20231030	173900	52453690	12020	12020	12020	12020	0
134	20231030	173800	52453690	12020	12020	12020	12020	0
135	20231030	173700	52453690	12020	12020	12020	12020	0
136	20231030	173600	52453690	12020	12020	12020	12020	0
137	20231030	173500	52453690	12020	12020	12020	12020	0
138	20231030	173400	52453690	12020	12020	12020	12020	0
139	20231030	173300	52453690	12020	12020	12020	12020	0
140	20231030	173200	52453690	12020	12020	12020	12020	0
141	20231030	173100	52453690	12020	12020	12020	12020	0
142	20231030	173000	52453690	12020	12020	12020	12020	0
143	20231030	172900	52453690	12020	12020	12020	12020	0
144	20231030	172800	52453690	12020	12020	12020	12020	0
145	20231030	172700	52453690	12020	12020	12020	12020	0
146	20231030	172600	52453690	12020	12020	12020	12020	0
147	20231030	172500	52453690	12020	12020	12020	12020	0
148	20231030	172400	52453690	12020	12020	12020	12020	0
149	20231030	172300	52453690	12020	12020	12020	12020	0
150	20231030	172200	52453690	12020	12020	12020	12020	0
151	20231030	172100	52453690	12020	12020	12020	12020	0
152	20231030	172000	52453690	12020	12020	12020	12020	1490
153	20231030	171900	52453690	12020	12020	12020	12020	0
154	20231030	171800	52453690	12020	12020	12020	12020	0
155	20231030	171700	52453690	12020	12020	12020	12020	0
156	20231030	171600	52453690	12020	12020	12020	12020	0
157	20231030	171500	52453690	12020	12020	12020	12020	0
158	20231030	171400	52453690	12020	12020	12020	12020	0
159	20231030	171300	52453690	12020	12020	12020	12020	0
160	20231030	171200	52453690	12020	12020	12020	12020	0
161	20231030	171100	52453690	12020	12020	12020	12020	0
162	20231030	171000	52453690	12020	12020	12020	12020	0
163	20231030	170900	52453690	12020	12020	12020	12020	0
164	20231030	170800	52453690	12020	12020	12020	12020	0
165	20231030	170700	52453690	12020	12020	12020	12020	0
166	20231030	170600	52453690	12020	12020	12020	12020	0
167	20231030	170500	52453690	12020	12020	12020	12020	0
168	20231030	170400	52453690	12020	12020	12020	12020	0
169	20231030	170300	52453690	12020	12020	12020	12020	0
170	20231030	170200	52453690	12020	12020	12020	12020	0
171	20231030	170100	52453690	12020	12020	12020	12020	0
172	20231030	170000	52453690	12020	12020	12020	12020	0
173	20231030	165900	52453690	12020	12020	12020	12020	0
174	20231030	165800	52453690	12020	12020	12020	12020	0
175	20231030	165700	52453690	12020	12020	12020	12020	0
176	20231030	165600	52453690	12020	12020	12020	12020	0
177	20231030	165500	52453690	12020	12020	12020	12020	0
178	20231030	165400	52453690	12020	12020	12020	12020	0
179	20231030	165300	52453690	12020	12020	12020	12020	0
180	20231030	165200	52453690	12020	12020	12020	12020	0
181	20231030	165100	52453690	12020	12020	12020	12020	0
182	20231030	165000	52453690	12020	12020	12020	12020	1490
183	20231030	164900	52453690	12020	12020	12020	12020	0
184	20231030	164800	52453690	12020	12020	12020	12020	0
185	20231030	164700	52453690	12020	12020	12020	12020	0
186	20231030	164600	52453690	12020	12020	12020	12020	0
187	20231030	164500	52453690	12020	12020	12020	12020	0
188	20231030	164400	52453690	12020	12020	12020	12020	0
189	20231030	164300	52453690	12020	12020	12020	12020	0
190	20231030	164200	52453690	12020	12020	12020	12020	0
191	20231030	164100	52453690	12020	12020	12020	12020	0
192	20231030	164000	52453690	12020	12020	12020	12020	0
193	20231030	163900	52453690	12020	12020	12020	12020	0
194	20231030	163800	52453690	12020	12020	12020	12020	0
195	20231030	163700	52453690	12020	12020	12020	12020	0
196	20231030	163600	52453690	12020	12020	12020	12020	0
197	20231030	163500	52453690	12020	12020	12020	12020	0
198	20231030	163400	52453690	12020	12020	12020	12020	0
199	20231030	163300	52453690	12020	12020	12020	12020	0
200	20231030	163200	52453690	12020	12020	12020	12020	0
201	20231030	163100	52453690	12020	12020	12020	12020	0
202	20231030	163000	52453690	12020	12020	12020	12020	0
203	20231030	162900	52453690	12020	12020	12020	12020	0
204	20231030	162800	52453690	12020	12020	12020	12020	0
205	20231030	162700	52453690	12020	12020	12020	12020	0
206	20231030	162600	52453690	12020	12020	12020	12020	0
207	20231030	162500	52453690	12020	12020	12020	12020	0
208	20231030	162400	52453690	12020	12020	12020	12020	0
209	20231030	162300	52453690	12020	12020	12020	12020	0
210	20231030	162200	52453690	12020	12020	12020	12020	0
211	20231030	162100	52453690	12020	12020	12020	12020	0
212	20231030	162000	52453690	12020	12020	12020	12020	1490
213	20231030	161900	52453690	12020	12020	12020	12020	0
214	20231030	161800	52453690	12020	12020	12020	12020	0
215	20231030	161700	52453690	12020	12020	12020	12020	0
216	20231030	161600	52453690	12020	12020	12020	12020	0
217	20231030	161500	52453690	12020	12020	12020	12020	0
218	20231030	161400	52453690	12020	12020	12020	12020	0
219	20231030	161300	52453690	12020	12020	12020	12020	0
220	20231030	161200	52453690	12020	12020	12020	12020	0
221	20231030	161100	52453690	12020	12020	12020	12020	0
222	20231030	161000	52453690	12020	12020	12020	12020	0
223	20231030	160900	52453690	12020	12020	12020	12020	0
224	20231030	160800	52453690	12020	12020	12020	12020	0
225	20231030	160700	52453690	12020	12020	12020	12020	0
226	20231030	160600	52453690	12020	12020	12020	12020	0
227	20231030	160500	52453690	12020	12020	12020	12020	0
228	20231030	160400	52453690	12020	12020	12020	12020	0
229	20231030	160300	52453690	12020	12020	12020	12020	0
230	20231030	160200	52453690	12020	12020	12020	12020	0
231	20231030	160100	52453690	12020	12020	12020	12020	0
232	20231030	160000	52453690	12020	12020	12020	12020	0
233	20231030	155900	52453690	12020	12020	12020	12020	0
234	20231030	155800	52453690	12020	12020	12020	12020	0
235	20231030	155700	52453690	12020	12020	12020	12020	0
236	20231030	155600	52453690	12020	12020	12020	12020	0
237	20231030	155500	52453690	12020	12020	12020	12020	0
238	20231030	155400	52453690	12020	12020	12020	12020	0
239	20231030	155300	52453690	12020	12020	12020	12020	0
240	20231030	155200	52453690	12020	12020	12020	12020	0
241	20231030	155100	52453690	12020	12020	12020	12020	0
242	20231030	155000	52453690	12020	12020	12020	12020	1490
243	20231030	154900	52453690	12020	12020	12020	12020	0
244	20231030	154800	52453690	12020	12020	12020	12020	0
245	20231030	154700	52453690	12020	12020	12020	12020	0
246	20231030	154600	52453690	12020	12020	12020	12020	0
247	20231030	154500	52453690	12020	12020	12020	12020	0
248	20231030	154400	52453690	12020	12020	12020	12020	0
249	20231030	154300	52453690	12020	12020	12020	12020	0
250	20231030	154200	52453690	12020	12020	12020	12020	0
251	20231030	154100	52453690	12020	12020	12020	12020	0
252	20231030	154000	52453690	12020	12020	12020	12020	0
253	20231030	153900	52453690	12020	12020	12020	12020	0
254	20231030	153800	52453690	12020	12020	12020	12020	0
255	20231030	153700	52453690	12020	12020	12020	12020	0
256	20231030	153600	52453690	12020	12020	12020	12020	0
257	20231030	153500	52453690	12020	12020	12020	12020	0
258	20231030	153400	52453690	12020	12020	12020	12020	0
259	20231030	153300	52453690	12020	12020	12020	12020	0
260	20231030	153200	52453690	12020	12020	12020	12020	0
261	20231030	153100	52453690	12020	12020	12020	12020	0
262	20231030	153000	52453690	12020	12020	12020	12020	1490
263	20231030	152900	34543890	12020	12020	12020	12020	0
264	20231030	152800	34543890	12020	12020	12020	12020	0
265	20231030	152700	34543890	12020	12020	12020	12020	0
266	20231030	152600	34543890	12020	12020	12020	12020	0
267	20231030	152500	34543890	12020	12020	12020	12020	0
268	20231030	152400	34543890	12020	12020	12020	12020	0
269	20231030	152300	34543890	12020	12020	12020	12020	0
270	20231030	152200	34543890	12020	12020	12020	12020	0
271	20231030	152100	34543890	12020	12020	12020	12020	0
272	20231030	152000	34543890	12020	12020	12020	12020	0
273	20231030	151900	34543890	12020	12010	12020	11980	55
274	20231030	151800	33884130	12010	12030	12030	12010	15
275	20231030	151700	33703930	12040	12040	12040	12040	0
276	20231030	151600	33703930	12040	12040	12040	12040	0
277	20231030	151500	33703930	12040	12030	12040	12020	107
278	20231030	151400	32416350	12050	12020	12050	12020	378
279	20231030	151300	27866370	12020	12010	12020	12000	44
280	20231030	151200	27337970	12020	12000	12020	12000	50
281	20231030	151100	26737940	12000	11990	12000	11990	4
282	20231030	151000	26689970	11940	11990	11990	11940	51
283	20231030	150900	26080980	11950	11950	11950	11950	0
284	20231030	150800	26080980	11950	12000	12000	11950	83
285	20231030	150700	25087580	12000	12000	12000	12000	6
286	20231030	150600	25015580	12000	12000	12000	12000	0
287	20231030	150500	25015580	12000	12000	12000	12000	2
288	20231030	150400	24991580	12000	12000	12000	12000	0
289	20231030	150300	24991580	12000	12000	12000	12000	2
290	20231030	150200	24967580	12010	12010	12010	12010	0
291	20231030	150100	24967580	12010	12010	12010	12010	0
292	20231030	150000	24967580	12010	12010	12010	12010	0
293	20231030	145900	24967580	12010	12000	12010	12000	3
294	20231030	145800	24931560	12020	12020	12020	12020	0
295	20231030	145700	24931560	12020	12020	12020	12020	0
296	20231030	145600	24931560	12020	12020	12020	12020	0
297	20231030	145500	24931560	12020	12020	12020	12020	0
298	20231030	145400	24931560	12020	12020	12020	12020	1
299	20231030	145300	24919540	12020	12020	12020	12020	0
300	20231030	145200	24919540	12020	12020	12020	12020	0
301	20231030	145100	24919540	12020	12020	12020	12020	0
302	20231030	145000	24919540	12020	12020	12020	12020	0
303	20231030	144900	24919540	12020	12020	12020	12020	0
304	20231030	144800	24919540	12020	12020	12020	12020	0
305	20231030	144700	24919540	12020	12020	12020	12020	0
306	20231030	144600	24919540	12020	12000	12020	12000	25
307	20231030	144500	24619320	12000	12000	12000	12000	0
308	20231030	144400	24619320	12000	12000	12000	12000	0
309	20231030	144300	24619320	12000	12000	12000	12000	0
310	20231030	144200	24619320	12000	12000	12000	12000	2
311	20231030	144100	24595320	11960	11960	11960	11960	0
312	20231030	144000	24595320	11960	11960	11960	11960	1
313	20231030	143900	24583360	11970	11980	11980	11970	3
314	20231030	143800	24547430	12000	12000	12000	12000	0
315	20231030	143700	24547430	12000	11940	12010	11940	18
316	20231030	143600	24331520	11980	12010	12010	11980	30
317	20231030	143500	23971610	12030	12000	12030	12000	78
318	20231030	143400	23034590	12000	12000	12010	12000	35
319	20231030	143300	22614560	12000	11940	12000	11940	27
320	20231030	143200	22292000	11950	11950	11950	11950	0
321	20231030	143100	22292000	11950	11950	11950	11950	0
322	20231030	143000	22292000	11950	11960	11960	11950	2
323	20231030	142900	22268090	11990	11990	11990	11990	1
324	20231030	142800	22256100	11930	11930	11930	11930	6
325	20231030	142700	22184520	12010	12010	12010	12010	0
326	20231030	142600	22184520	12010	12010	12010	12010	0
327	20231030	142500	22184520	12010	12010	12010	12010	0
328	20231030	142400	22184520	12010	12010	12010	12010	0
329	20231030	142300	22184520	12010	12010	12010	12010	0
330	20231030	142200	22184520	12010	12010	12010	12010	0
331	20231030	142100	22184520	12010	12010	12010	12010	0
332	20231030	142000	22184520	12010	12010	12010	12010	0
333	20231030	141900	22184520	12010	12010	12010	12010	0
334	20231030	141800	22184520	12010	12010	12010	12010	0
335	20231030	141700	22184520	12010	12010	12010	12010	0
336	20231030	141600	22184520	12010	12010	12010	12010	0
337	20231030	141500	22184520	12010	12010	12010	12010	0
338	20231030	141400	22184520	12010	12010	12010	12010	0
339	20231030	141300	22184520	12010	12010	12010	12010	0
340	20231030	141200	22184520	12010	12010	12010	12010	0
341	20231030	141100	22184520	12010	12010	12010	12010	0
342	20231030	141000	22184520	12010	12010	12010	12010	0
343	20231030	140900	22184520	12010	12010	12010	12010	0
344	20231030	140800	22184520	12010	12010	12010	12010	0
345	20231030	140700	22184520	12010	12010	12010	12010	0
346	20231030	140600	22184520	12010	12010	12010	12010	0
347	20231030	140500	22184520	12010	12010	12010	12010	0
348	20231030	140400	22184520	12010	12010	12010	12010	0
349	20231030	140300	22184520	12010	12010	12010	12010	0
350	20231030	140200	22184520	12010	12010	12010	12010	0
351	20231030	140100	22184520	12010	12010	12010	12010	0
352	20231030	140000	22184520	12010	12010	12010	12010	0
353	20231030	135900	22184520	12010	12010	12010	12010	0
354	20231030	135800	22184520	12010	12010	12010	12010	0
355	20231030	135700	22184520	12010	12010	12010	12010	0
356	20231030	135600	22184520	12010	12010	12010	12010	0
357	20231030	135500	22184520	12010	12010	12010	12010	0
358	20231030	135400	22184520	12010	12010	12010	12010	0
359	20231030	135300	22184520	12010	12010	12010	12010	0
360	20231030	135200	22184520	12010	12010	12010	12010	0
361	20231030	135100	22184520	12010	12010	12010	12010	0
362	20231030	135000	22184520	12010	12010	12010	12010	0
363	20231030	134900	22184520	12010	12010	12010	12010	0
364	20231030	134800	22184520	12010	12000	12010	12000	3
365	20231030	134700	22148500	12000	11990	12000	11990	3
366	20231030	134600	22112520	11900	11900	11900	11900	0
367	20231030	134500	22112520	11900	11900	11900	11900	0
368	20231030	134400	22112520	11900	11900	11900	11900	0
369	20231030	134300	22112520	11900	11900	11900	11900	0
370	20231030	134200	22112520	11900	11900	11900	11900	0
371	20231030	134100	22112520	11900	11900	11900	11900	0
372	20231030	134000	22112520	11900	11900	11900	11900	0
373	20231030	133900	22112520	11900	11900	11900	11900	0
374	20231030	133800	22112520	11900	11900	11900	11900	0
375	20231030	133700	22112520	11900	11900	11900	11900	0
376	20231030	133600	22112520	11900	11900	11900	11900	0
377	20231030	133500	22112520	11900	11900	11900	11900	0
378	20231030	133400	22112520	11900	11980	11980	11900	375
379	20231030	133300	17636210	11960	11960	11960	11960	0
380	20231030	133200	17636210	11960	11960	11960	11960	0
381	20231030	133100	17636210	11960	11960	11960	11960	0
382	20231030	133000	17636210	11960	11960	11960	11960	0
383	20231030	132900	17636210	11960	11960	11960	11960	0
384	20231030	132800	17636210	11960	11960	11960	11960	0
385	20231030	132700	17636210	11960	11960	11960	11960	0
386	20231030	132600	17636210	11960	11960	11960	11960	0
387	20231030	132500	17636210	11960	11960	11960	11960	0
388	20231030	132400	17636210	11960	11960	11960	11960	0
389	20231030	132300	17636210	11960	11960	11960	11960	0
390	20231030	132200	17636210	11960	11960	11960	11960	0
391	20231030	132100	17636210	11960	11960	11960	11960	0
392	20231030	132000	17636210	11960	11960	11960	11960	0
393	20231030	131900	17636210	11960	11960	11960	11960	0
394	20231030	131800	17636210	11960	11960	11960	11960	0
395	20231030	131700	17636210	11960	11960	11960	11960	0
396	20231030	131600	17636210	11960	11960	11960	11960	0
397	20231030	131500	17636210	11960	11970	11970	11960	117
398	20231030	131400	16236510	11980	11980	11980	11980	0
399	20231030	131300	16236510	11980	11980	11980	11980	0
400	20231030	131200	16236510	11980	11980	11980	11980	0
401	20231030	131100	16236510	11980	11980	11980	11980	0
402	20231030	131000	16236510	11980	12000	12000	11980	16
403	20231030	130900	16044580	12000	12000	12000	12000	0
404	20231030	130800	16044580	12000	12000	12000	12000	46
405	20231030	130700	15492580	12000	12020	12020	12000	6
406	20231030	130600	15420540	12040	12040	12040	12040	1
407	20231030	130500	15408500	12040	12040	12040	12030	39
408	20231030	130400	14939080	12040	12040	12040	12040	37
409	20231030	130300	14493600	12040	12040	12040	12040	10
410	20231030	130200	14373200	11990	11990	11990	11990	5
411	20231030	130100	14313250	12000	12000	12000	12000	0
412	20231030	130000	14313250	12000	12000	12000	12000	0
413	20231030	125900	14313250	12000	12000	12000	12000	0
414	20231030	125800	14313250	12000	12000	12000	12000	0
415	20231030	125700	14313250	12000	12000	12000	12000	0
416	20231030	125600	14313250	12000	12000	12000	12000	0
417	20231030	125500	14313250	12000	12000	12000	12000	0
418	20231030	125400	14313250	12000	12000	12000	12000	0
419	20231030	125300	14313250	12000	12000	12000	12000	1
420	20231030	125200	14301250	11960	11960	11960	11960	0
421	20231030	125100	14301250	11960	11960	11960	11960	0
422	20231030	125000	14301250	11960	11960	11960	11960	0
423	20231030	124900	14301250	11960	11960	11960	11960	0
424	20231030	124800	14301250	11960	11970	11970	11960	22
425	20231030	124700	14037930	11960	11960	11960	11960	0
426	20231030	124600	14037930	11960	11960	11960	11960	0
427	20231030	124500	14037930	11960	11960	11960	11960	0
428	20231030	124400	14037930	11960	11960	11960	11960	0
429	20231030	124300	14037930	11960	11960	11960	11960	0
430	20231030	124200	14037930	11960	11960	11960	11960	0
431	20231030	124100	14037930	11960	11960	11960	11960	0
432	20231030	124000	14037930	11960	11960	11960	11960	0
433	20231030	123900	14037930	11960	11960	11960	11960	0
434	20231030	123800	14037930	11960	11960	11960	11960	0
435	20231030	123700	14037930	11960	11960	11960	11960	19
436	20231030	123600	13810690	11960	11960	11960	11960	52
437	20231030	123500	13188770	11960	11960	11960	11960	0
438	20231030	123400	13188770	11960	11960	11960	11960	0
439	20231030	123300	13188770	11960	11970	11970	11960	26
440	20231030	123200	12877760	11980	11980	11980	11980	0
441	20231030	123100	12877760	11980	11980	11980	11980	0
442	20231030	123000	12877760	11980	11990	11990	11980	26
443	20231030	122900	12566270	11990	11990	11990	11990	0
444	20231030	122800	12566270	11990	11990	11990	11990	0
445	20231030	122700	12566270	11990	11990	11990	11990	0
446	20231030	122600	12566270	11990	11990	11990	11990	0
447	20231030	122500	12566270	11990	11990	11990	11990	1
448	20231030	122400	12554280	11970	11970	11970	11970	0
449	20231030	122300	12554280	11970	11970	11970	11970	0
450	20231030	122200	12554280	11970	11970	11970	11970	0
451	20231030	122100	12554280	11970	11970	11970	11970	0
452	20231030	122000	12554280	11970	11970	11970	11970	0
453	20231030	121900	12554280	11970	11970	11970	11970	0
454	20231030	121800	12554280	11970	11970	11970	11970	0
455	20231030	121700	12554280	11970	11970	11970	11970	0
456	20231030	121600	12554280	11970	11970	11970	11970	0
457	20231030	121500	12554280	11970	11970	11970	11970	0
458	20231030	121400	12554280	11970	11970	11970	11970	0
459	20231030	121300	12554280	11970	11970	11970	11970	0
460	20231030	121200	12554280	11970	11970	11970	11970	0
461	20231030	121100	12554280	11970	11970	11970	11970	0
462	20231030	121000	12554280	11970	11970	11970	11970	0
463	20231030	120900	12554280	11970	11970	11970	11960	105
464	20231030	120800	11298130	11970	11970	11970	11970	0
465	20231030	120700	11298130	11970	11970	11970	11970	0
466	20231030	120600	11298130	11970	11970	11970	11970	17
467	20231030	120500	11094640	11970	11970	11970	11970	0
468	20231030	120400	11094640	11970	11970	11970	11970	0
469	20231030	120300	11094640	11970	11980	11980	11970	68
470	20231030	120200	10280580	12000	12000	12000	12000	0
471	20231030	120100	10280580	12000	12000	12000	12000	0
472	20231030	120000	10280580	12000	12000	12000	12000	1
473	20231030	115900	10268580	11990	11990	11990	11990	0
474	20231030	115800	10268580	11990	11990	11990	11990	0
475	20231030	115700	10268580	11990	11990	11990	11990	0
476	20231030	115600	10268580	11990	11990	11990	11990	0
477	20231030	115500	10268580	11990	11990	11990	11990	0
478	20231030	115400	10268580	11990	11990	11990	11990	0
479	20231030	115300	10268580	11990	11990	11990	11990	0
480	20231030	115200	10268580	11990	11990	11990	11990	0
481	20231030	115100	10268580	11990	11990	11990	11990	0
482	20231030	115000	10268580	11990	11990	11990	11990	0
483	20231030	114900	10268580	11990	11990	11990	11990	0
484	20231030	114800	10268580	11990	11990	11990	11990	0
485	20231030	114700	10268580	11990	11990	11990	11990	0
486	20231030	114600	10268580	11990	11990	11990	11990	0
487	20231030	114500	10268580	11990	11990	11990	11990	0
488	20231030	114400	10268580	11990	11990	11990	11990	0
489	20231030	114300	10268580	11990	11990	11990	11990	0
490	20231030	114200	10268580	11990	11990	11990	11990	0
491	20231030	114100	10268580	11990	11990	11990	11990	0
492	20231030	114000	10268580	11990	11990	11990	11990	0
493	20231030	113900	10268580	11990	11990	11990	11990	0
494	20231030	113800	10268580	11990	11990	11990	11990	0
495	20231030	113700	10268580	11990	11990	11990	11990	0
496	20231030	113600	10268580	11990	11990	11990	11990	0
497	20231030	113500	10268580	11990	11990	11990	11990	0
498	20231030	113400	10268580	11990	11990	11990	11990	0
499	20231030	113300	10268580	11990	11990	11990	11990	0
500	20231030	113200	10268580	11990	11990	11990	11990	1
501	20231030	113100	10256590	11970	11970	11970	11970	0
502	20231030	113000	10256590	11970	11970	11970	11970	0
503	20231030	112900	10256590	11970	11970	11970	11970	0
504	20231030	112800	10256590	11970	11970	11970	11970	0
505	20231030	112700	10256590	11970	11970	11970	11970	0
506	20231030	112600	10256590	11970	11970	11970	11970	0
507	20231030	112500	10256590	11970	11970	11970	11970	0
508	20231030	112400	10256590	11970	11970	11970	11970	0
509	20231030	112300	10256590	11970	11970	11970	11970	0
510	20231030	112200	10256590	11970	11970	11970	11970	0
511	20231030	112100	10256590	11970	11970	11970	11970	0
512	20231030	112000	10256590	11970	11970	11970	11970	0
513	20231030	111900	10256590	11970	11970	11970	11970	0
514	20231030	111800	10256590	11970	11970	11970	11970	0
515	20231030	111700	10256590	11970	11970	11970	11970	0
516	20231030	111600	10256590	11970	11970	11970	11970	0
517	20231030	111500	10256590	11970	11970	11970	11970	0
518	20231030	111400	10256590	11970	11980	11980	11970	16
519	20231030	111300	10064970	11990	11990	11990	11990	0
520	20231030	111200	10064970	11990	11990	11990	11990	0
521	20231030	111100	10064970	11990	12010	12010	11990	10
522	20231030	111000	9945010	12050	12050	12050	12050	0
523	20231030	110900	9945010	12050	12050	12050	12050	0
524	20231030	110800	9945010	12050	12050	12050	12050	4
525	20231030	110700	9896810	12050	12050	12050	12050	0
526	20231030	110600	9896810	12050	12050	12050	12050	0
527	20231030	110500	9896810	12050	12050	12050	12050	0
528	20231030	110400	9896810	12050	12050	12050	12050	0
529	20231030	110300	9896810	12050	12050	12050	12050	0
530	20231030	110200	9896810	12050	12050	12050	12050	0
531	20231030	110100	9896810	12050	12050	12050	12050	0
532	20231030	110000	9896810	12050	12050	12050	12050	0
533	20231030	105900	9896810	12050	12050	12050	12050	0
534	20231030	105800	9896810	12050	12050	12050	12050	0
535	20231030	105700	9896810	12050	12050	12050	12050	0
536	20231030	105600	9896810	12050	12050	12050	12050	0
537	20231030	105500	9896810	12050	12050	12050	12050	0
538	20231030	105400	9896810	12050	12050	12050	12050	0
539	20231030	105300	9896810	12050	12050	12050	12050	0
540	20231030	105200	9896810	12050	12050	12050	12050	1
541	20231030	105100	9884760	11980	12000	12000	11980	70
542	20231030	105000	9045950	12060	12060	12060	12060	0
543	20231030	104900	9045950	12060	12060	12060	12060	0
544	20231030	104800	9045950	12060	12060	12060	12060	0
545	20231030	104700	9045950	12060	12060	12060	12060	0
546	20231030	104600	9045950	12060	12060	12060	12060	0
547	20231030	104500	9045950	12060	12000	12060	12000	11
548	20231030	104400	8913890	12060	12060	12060	12060	0
549	20231030	104300	8913890	12060	12060	12060	12060	0
550	20231030	104200	8913890	12060	12060	12060	12060	0
551	20231030	104100	8913890	12060	12060	12060	12060	0
552	20231030	104000	8913890	12060	12010	12060	12010	19
553	20231030	103900	8685650	12010	12030	12030	12010	16
554	20231030	103800	8493360	12060	12060	12060	12060	0
555	20231030	103700	8493360	12060	12060	12060	12060	0
556	20231030	103600	8493360	12060	12060	12060	12060	0
557	20231030	103500	8493360	12060	12060	12060	12060	0
558	20231030	103400	8493360	12060	12060	12060	12060	0
559	20231030	103300	8493360	12060	12060	12060	12060	0
560	20231030	103200	8493360	12060	12060	12060	12060	0
561	20231030	103100	8493360	12060	12060	12060	12060	0
562	20231030	103000	8493360	12060	12060	12060	12060	0
563	20231030	102900	8493360	12060	12060	12060	12060	0
564	20231030	102800	8493360	12060	12060	12060	12060	0
565	20231030	102700	8493360	12060	12060	12060	12060	0
566	20231030	102600	8493360	12060	12060	12060	12060	0
567	20231030	102500	8493360	12060	12060	12060	12060	0
568	20231030	102400	8493360	12060	12060	12060	12060	0
569	20231030	102300	8493360	12060	12060	12060	12060	0
570	20231030	102200	8493360	12060	12060	12060	12060	2
571	20231030	102100	8469240	12060	12060	12060	12060	0
572	20231030	102000	8469240	12060	12060	12060	12060	0
573	20231030	101900	8469240	12060	12060	12060	12060	0
574	20231030	101800	8469240	12060	12060	12060	12060	0
575	20231030	101700	8469240	12060	12060	12060	12060	0
576	20231030	101600	8469240	12060	12060	12060	12060	0
577	20231030	101500	8469240	12060	12060	12060	12060	0
578	20231030	101400	8469240	12060	12060	12060	12060	0
579	20231030	101300	8469240	12060	12060	12060	12060	0
580	20231030	101200	8469240	12060	12060	12060	12060	10
581	20231030	101100	8348640	12070	12070	12070	12070	0
582	20231030	101000	8348640	12070	12070	12070	12070	0
583	20231030	100900	8348640	12070	12070	12070	12070	0
584	20231030	100800	8348640	12070	12070	12070	12070	0
585	20231030	100700	8348640	12070	12070	12070	12070	0
586	20231030	100600	8348640	12070	12070	12070	12070	0
587	20231030	100500	8348640	12070	12070	12070	12070	0
588	20231030	100400	8348640	12070	12070	12070	12070	0
589	20231030	100300	8348640	12070	12070	12070	12070	0
590	20231030	100200	8348640	12070	12070	12070	12070	0
591	20231030	100100	8348640	12070	12070	12070	12070	0
592	20231030	100000	8348640	12070	12070	12070	12070	1
593	20231030	095900	8336570	12070	12070	12070	12070	0
594	20231030	095800	8336570	12070	12070	12070	12070	0
595	20231030	095700	8336570	12070	12070	12070	12070	5
596	20231030	095600	8276220	12070	12070	12070	12070	0
597	20231030	095500	8276220	12070	12070	12070	12070	5
598	20231030	095400	8215870	12070	12070	12070	12070	0
599	20231030	095300	8215870	12070	12070	12070	12070	0
600	20231030	095200	8215870	12070	12070	12070	12070	0
601	20231030	095100	8215870	12070	12070	12070	12070	0
602	20231030	095000	8215870	12070	12070	12070	12070	0
603	20231030	094900	8215870	12070	12070	12070	12070	0
604	20231030	094800	8215870	12070	12070	12070	12070	0
605	20231030	094700	8215870	12070	12070	12070	12070	0
606	20231030	094600	8215870	12070	12070	12070	12070	0
607	20231030	094500	8215870	12070	12070	12070	12070	10
608	20231030	094400	8095170	12060	12060	12060	12060	0
609	20231030	094300	8095170	12060	12070	12070	12060	367
610	20231030	094200	3669050	12060	12060	12060	12060	57
611	20231030	094100	2981630	12070	12070	12070	12070	2
612	20231030	094000	2957490	12090	12090	12090	12090	0
613	20231030	093900	2957490	12090	12090	12090	12090	0
614	20231030	093800	2957490	12090	12090	12090	12090	0
615	20231030	093700	2957490	12090	12090	12090	12090	0
616	20231030	093600	2957490	12090	12090	12090	12090	0
617	20231030	093500	2957490	12090	12090	12090	12090	0
618	20231030	093400	2957490	12090	12090	12090	12090	0
619	20231030	093300	2957490	12090	12090	12100	12090	53
620	20231030	093200	2316580	12090	12090	12090	12090	1
621	20231030	093100	2304490	12090	12090	12090	12090	0
622	20231030	093000	2304490	12090	12090	12090	12090	0
623	20231030	092900	2304490	12090	12090	12090	12090	0
624	20231030	092800	2304490	12090	12090	12090	12090	0
625	20231030	092700	2304490	12090	12090	12090	12090	0
626	20231030	092600	2304490	12090	12090	12090	12090	0
627	20231030	092500	2304490	12090	12090	12090	12090	0
628	20231030	092400	2304490	12090	12090	12090	12090	0
629	20231030	092300	2304490	12090	12090	12090	12090	0
630	20231030	092200	2304490	12090	12090	12090	12090	0
631	20231030	092100	2304490	12090	12090	12090	12090	66
632	20231030	092000	1506550	12090	11970	12090	11960	12
633	20231030	091900	1362520	11970	11970	11970	11970	0
634	20231030	091800	1362520	11970	11970	11970	11970	0
635	20231030	091700	1362520	11970	11970	11970	11970	1
636	20231030	091600	1350550	12100	12100	12100	12100	0
637	20231030	091500	1350550	12100	11960	12100	11960	16
638	20231030	091400	1158200	12020	12020	12020	12020	2
639	20231030	091300	1134160	11950	11960	11960	11950	10
640	20231030	091200	1014650	11950	12000	12000	11950	6
641	20231030	091100	942880	12080	12080	12080	12080	0
642	20231030	091000	942880	12080	12080	12080	12080	0
643	20231030	090900	942880	12080	12080	12080	12080	0
644	20231030	090800	942880	12080	12080	12080	12080	0
645	20231030	090700	942880	12080	12080	12080	12080	0
646	20231030	090600	942880	12080	12080	12080	12080	0
647	20231030	090500	942880	12080	12070	12080	12070	2
648	20231030	090400	918730	12120	12120	12120	12120	0
649	20231030	090300	918730	12120	12110	12120	12110	13
650	20231030	090200	761180	12000	12100	12100	12000	14
651	20231030	090100	592330	12120	12080	12120	12080	19
652	20231030	090000	362400	12080	12080	12080	12080	30