KissMeData/302550/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210200	163734770	16720	16720	16720	16720	486
3	20231030	210100	163734770	16720	16720	16720	16720	0
4	20231030	210000	163734770	16720	16720	16720	16720	0
5	20231030	205900	163734770	16720	16720	16720	16720	0
6	20231030	205800	163734770	16720	16720	16720	16720	0
7	20231030	205700	163734770	16720	16720	16720	16720	0
8	20231030	205600	163734770	16720	16720	16720	16720	0
9	20231030	205500	163734770	16720	16720	16720	16720	0
10	20231030	205400	163734770	16720	16720	16720	16720	0
11	20231030	205300	163734770	16720	16720	16720	16720	0
12	20231030	205200	163734770	16720	16720	16720	16720	0
13	20231030	205100	163734770	16720	16720	16720	16720	0
14	20231030	205000	163734770	16720	16720	16720	16720	0
15	20231030	204900	163734770	16720	16720	16720	16720	0
16	20231030	204800	163734770	16720	16720	16720	16720	0
17	20231030	204700	163734770	16720	16720	16720	16720	0
18	20231030	204600	163734770	16720	16720	16720	16720	0
19	20231030	204500	163734770	16720	16720	16720	16720	0
20	20231030	204400	163734770	16720	16720	16720	16720	0
21	20231030	204300	163734770	16720	16720	16720	16720	0
22	20231030	204200	163734770	16720	16720	16720	16720	0
23	20231030	204100	163734770	16720	16720	16720	16720	0
24	20231030	204000	163734770	16720	16720	16720	16720	0
25	20231030	203900	163734770	16720	16720	16720	16720	0
26	20231030	203800	163734770	16720	16720	16720	16720	0
27	20231030	203700	163734770	16720	16720	16720	16720	0
28	20231030	203600	163734770	16720	16720	16720	16720	0
29	20231030	203500	163734770	16720	16720	16720	16720	0
30	20231030	203400	163734770	16720	16720	16720	16720	0
31	20231030	203300	163734770	16720	16720	16720	16720	0
32	20231030	203200	163734770	16720	16720	16720	16720	486
33	20231030	203100	163734770	16720	16720	16720	16720	0
34	20231030	203000	163734770	16720	16720	16720	16720	0
35	20231030	202900	163734770	16720	16720	16720	16720	0
36	20231030	202800	163734770	16720	16720	16720	16720	0
37	20231030	202700	163734770	16720	16720	16720	16720	0
38	20231030	202600	163734770	16720	16720	16720	16720	0
39	20231030	202500	163734770	16720	16720	16720	16720	0
40	20231030	202400	163734770	16720	16720	16720	16720	0
41	20231030	202300	163734770	16720	16720	16720	16720	0
42	20231030	202200	163734770	16720	16720	16720	16720	0
43	20231030	202100	163734770	16720	16720	16720	16720	0
44	20231030	202000	163734770	16720	16720	16720	16720	0
45	20231030	201900	163734770	16720	16720	16720	16720	0
46	20231030	201800	163734770	16720	16720	16720	16720	0
47	20231030	201700	163734770	16720	16720	16720	16720	0
48	20231030	201600	163734770	16720	16720	16720	16720	0
49	20231030	201500	163734770	16720	16720	16720	16720	0
50	20231030	201400	163734770	16720	16720	16720	16720	0
51	20231030	201300	163734770	16720	16720	16720	16720	0
52	20231030	201200	163734770	16720	16720	16720	16720	0
53	20231030	201100	163734770	16720	16720	16720	16720	0
54	20231030	201000	163734770	16720	16720	16720	16720	0
55	20231030	200900	163734770	16720	16720	16720	16720	0
56	20231030	200800	163734770	16720	16720	16720	16720	0
57	20231030	200700	163734770	16720	16720	16720	16720	0
58	20231030	200600	163734770	16720	16720	16720	16720	0
59	20231030	200500	163734770	16720	16720	16720	16720	0
60	20231030	200400	163734770	16720	16720	16720	16720	0
61	20231030	200300	163734770	16720	16720	16720	16720	0
62	20231030	200200	163734770	16720	16720	16720	16720	486
63	20231030	200100	163734770	16720	16720	16720	16720	0
64	20231030	200000	163734770	16720	16720	16720	16720	0
65	20231030	195900	163734770	16720	16720	16720	16720	0
66	20231030	195800	163734770	16720	16720	16720	16720	0
67	20231030	195700	163734770	16720	16720	16720	16720	0
68	20231030	195600	163734770	16720	16720	16720	16720	0
69	20231030	195500	163734770	16720	16720	16720	16720	0
70	20231030	195400	163734770	16720	16720	16720	16720	0
71	20231030	195300	163734770	16720	16720	16720	16720	0
72	20231030	195200	163734770	16720	16720	16720	16720	0
73	20231030	195100	163734770	16720	16720	16720	16720	0
74	20231030	195000	163734770	16720	16720	16720	16720	0
75	20231030	194900	163734770	16720	16720	16720	16720	0
76	20231030	194800	163734770	16720	16720	16720	16720	0
77	20231030	194700	163734770	16720	16720	16720	16720	0
78	20231030	194600	163734770	16720	16720	16720	16720	0
79	20231030	194500	163734770	16720	16720	16720	16720	0
80	20231030	194400	163734770	16720	16720	16720	16720	0
81	20231030	194300	163734770	16720	16720	16720	16720	0
82	20231030	194200	163734770	16720	16720	16720	16720	0
83	20231030	194100	163734770	16720	16720	16720	16720	0
84	20231030	194000	163734770	16720	16720	16720	16720	0
85	20231030	193900	163734770	16720	16720	16720	16720	0
86	20231030	193800	163734770	16720	16720	16720	16720	0
87	20231030	193700	163734770	16720	16720	16720	16720	0
88	20231030	193600	163734770	16720	16720	16720	16720	0
89	20231030	193500	163734770	16720	16720	16720	16720	0
90	20231030	193400	163734770	16720	16720	16720	16720	0
91	20231030	193300	163734770	16720	16720	16720	16720	0
92	20231030	193200	163734770	16720	16720	16720	16720	486
93	20231030	193100	163734770	16720	16720	16720	16720	0
94	20231030	193000	163734770	16720	16720	16720	16720	0
95	20231030	192900	163734770	16720	16720	16720	16720	0
96	20231030	192800	163734770	16720	16720	16720	16720	0
97	20231030	192700	163734770	16720	16720	16720	16720	0
98	20231030	192600	163734770	16720	16720	16720	16720	0
99	20231030	192500	163734770	16720	16720	16720	16720	0
100	20231030	192400	163734770	16720	16720	16720	16720	0
101	20231030	192300	163734770	16720	16720	16720	16720	0
102	20231030	192200	163734770	16720	16720	16720	16720	0
103	20231030	192100	163734770	16720	16720	16720	16720	0
104	20231030	192000	163734770	16720	16720	16720	16720	0
105	20231030	191900	163734770	16720	16720	16720	16720	0
106	20231030	191800	163734770	16720	16720	16720	16720	0
107	20231030	191700	163734770	16720	16720	16720	16720	0
108	20231030	191600	163734770	16720	16720	16720	16720	0
109	20231030	191500	163734770	16720	16720	16720	16720	0
110	20231030	191400	163734770	16720	16720	16720	16720	0
111	20231030	191300	163734770	16720	16720	16720	16720	0
112	20231030	191200	163734770	16720	16720	16720	16720	0
113	20231030	191100	163734770	16720	16720	16720	16720	0
114	20231030	191000	163734770	16720	16720	16720	16720	0
115	20231030	190900	163734770	16720	16720	16720	16720	0
116	20231030	190800	163734770	16720	16720	16720	16720	0
117	20231030	190700	163734770	16720	16720	16720	16720	0
118	20231030	190600	163734770	16720	16720	16720	16720	0
119	20231030	190500	163734770	16720	16720	16720	16720	0
120	20231030	190400	163734770	16720	16720	16720	16720	0
121	20231030	190300	163734770	16720	16720	16720	16720	0
122	20231030	190200	163734770	16720	16720	16720	16720	486
123	20231030	190100	163734770	16720	16720	16720	16720	0
124	20231030	190000	163734770	16720	16720	16720	16720	0
125	20231030	185900	163734770	16720	16720	16720	16720	0
126	20231030	185800	163734770	16720	16720	16720	16720	0
127	20231030	185700	163734770	16720	16720	16720	16720	0
128	20231030	185600	163734770	16720	16720	16720	16720	0
129	20231030	185500	163734770	16720	16720	16720	16720	0
130	20231030	185400	163734770	16720	16720	16720	16720	0
131	20231030	185300	163734770	16720	16720	16720	16720	0
132	20231030	185200	163734770	16720	16720	16720	16720	0
133	20231030	185100	163734770	16720	16720	16720	16720	0
134	20231030	185000	163734770	16720	16720	16720	16720	0
135	20231030	184900	163734770	16720	16720	16720	16720	0
136	20231030	184800	163734770	16720	16720	16720	16720	0
137	20231030	184700	163734770	16720	16720	16720	16720	0
138	20231030	184600	163734770	16720	16720	16720	16720	0
139	20231030	184500	163734770	16720	16720	16720	16720	0
140	20231030	184400	163734770	16720	16720	16720	16720	0
141	20231030	184300	163734770	16720	16720	16720	16720	0
142	20231030	184200	163734770	16720	16720	16720	16720	0
143	20231030	184100	163734770	16720	16720	16720	16720	0
144	20231030	184000	163734770	16720	16720	16720	16720	0
145	20231030	183900	163734770	16720	16720	16720	16720	0
146	20231030	183800	163734770	16720	16720	16720	16720	0
147	20231030	183700	163734770	16720	16720	16720	16720	0
148	20231030	183600	163734770	16720	16720	16720	16720	0
149	20231030	183500	163734770	16720	16720	16720	16720	0
150	20231030	183400	163734770	16720	16720	16720	16720	0
151	20231030	183300	163734770	16720	16720	16720	16720	0
152	20231030	183200	163734770	16720	16720	16720	16720	486
153	20231030	183100	163734770	16720	16720	16720	16720	0
154	20231030	183000	163734770	16720	16720	16720	16720	0
155	20231030	182900	163734770	16720	16720	16720	16720	0
156	20231030	182800	163734770	16720	16720	16720	16720	0
157	20231030	182700	163734770	16720	16720	16720	16720	0
158	20231030	182600	163734770	16720	16720	16720	16720	0
159	20231030	182500	163734770	16720	16720	16720	16720	0
160	20231030	182400	163734770	16720	16720	16720	16720	0
161	20231030	182300	163734770	16720	16720	16720	16720	0
162	20231030	182200	163734770	16720	16720	16720	16720	0
163	20231030	182100	163734770	16720	16720	16720	16720	0
164	20231030	182000	163734770	16720	16720	16720	16720	0
165	20231030	181900	163734770	16720	16720	16720	16720	0
166	20231030	181800	163734770	16720	16720	16720	16720	0
167	20231030	181700	163734770	16720	16720	16720	16720	0
168	20231030	181600	163734770	16720	16720	16720	16720	0
169	20231030	181500	163734770	16720	16720	16720	16720	0
170	20231030	181400	163734770	16720	16720	16720	16720	0
171	20231030	181300	163734770	16720	16720	16720	16720	0
172	20231030	181200	163734770	16720	16720	16720	16720	0
173	20231030	181100	163734770	16720	16720	16720	16720	0
174	20231030	181000	163734770	16720	16720	16720	16720	0
175	20231030	180900	163734770	16720	16720	16720	16720	0
176	20231030	180800	163734770	16720	16720	16720	16720	0
177	20231030	180700	163734770	16720	16720	16720	16720	0
178	20231030	180600	163734770	16720	16720	16720	16720	0
179	20231030	180500	163734770	16720	16720	16720	16720	0
180	20231030	180400	163734770	16720	16720	16720	16720	0
181	20231030	180300	163734770	16720	16720	16720	16720	0
182	20231030	180200	163734770	16720	16720	16720	16720	486
183	20231030	180100	163734770	16720	16720	16720	16720	0
184	20231030	180000	163734770	16720	16720	16720	16720	0
185	20231030	175900	163734770	16720	16720	16720	16720	0
186	20231030	175800	163734770	16720	16720	16720	16720	0
187	20231030	175700	163734770	16720	16720	16720	16720	0
188	20231030	175600	163734770	16720	16720	16720	16720	0
189	20231030	175500	163734770	16720	16720	16720	16720	0
190	20231030	175400	163734770	16720	16720	16720	16720	0
191	20231030	175300	163734770	16720	16720	16720	16720	0
192	20231030	175200	163734770	16720	16720	16720	16720	0
193	20231030	175100	163734770	16720	16720	16720	16720	0
194	20231030	175000	163734770	16720	16720	16720	16720	0
195	20231030	174900	163734770	16720	16720	16720	16720	0
196	20231030	174800	163734770	16720	16720	16720	16720	0
197	20231030	174700	163734770	16720	16720	16720	16720	0
198	20231030	174600	163734770	16720	16720	16720	16720	0
199	20231030	174500	163734770	16720	16720	16720	16720	0
200	20231030	174400	163734770	16720	16720	16720	16720	0
201	20231030	174300	163734770	16720	16720	16720	16720	0
202	20231030	174200	163734770	16720	16720	16720	16720	0
203	20231030	174100	163734770	16720	16720	16720	16720	0
204	20231030	174000	163734770	16720	16720	16720	16720	0
205	20231030	173900	163734770	16720	16720	16720	16720	0
206	20231030	173800	163734770	16720	16720	16720	16720	0
207	20231030	173700	163734770	16720	16720	16720	16720	0
208	20231030	173600	163734770	16720	16720	16720	16720	0
209	20231030	173500	163734770	16720	16720	16720	16720	0
210	20231030	173400	163734770	16720	16720	16720	16720	0
211	20231030	173300	163734770	16720	16720	16720	16720	0
212	20231030	173200	163734770	16720	16720	16720	16720	486
213	20231030	173100	163734770	16720	16720	16720	16720	0
214	20231030	173000	163734770	16720	16720	16720	16720	0
215	20231030	172900	163734770	16720	16720	16720	16720	0
216	20231030	172800	163734770	16720	16720	16720	16720	0
217	20231030	172700	163734770	16720	16720	16720	16720	0
218	20231030	172600	163734770	16720	16720	16720	16720	0
219	20231030	172500	163734770	16720	16720	16720	16720	0
220	20231030	172400	163734770	16720	16720	16720	16720	0
221	20231030	172300	163734770	16720	16720	16720	16720	0
222	20231030	172200	163734770	16720	16720	16720	16720	0
223	20231030	172100	163734770	16720	16720	16720	16720	0
224	20231030	172000	163734770	16720	16720	16720	16720	0
225	20231030	171900	163734770	16720	16720	16720	16720	0
226	20231030	171800	163734770	16720	16720	16720	16720	0
227	20231030	171700	163734770	16720	16720	16720	16720	0
228	20231030	171600	163734770	16720	16720	16720	16720	0
229	20231030	171500	163734770	16720	16720	16720	16720	0
230	20231030	171400	163734770	16720	16720	16720	16720	0
231	20231030	171300	163734770	16720	16720	16720	16720	0
232	20231030	171200	163734770	16720	16720	16720	16720	0
233	20231030	171100	163734770	16720	16720	16720	16720	0
234	20231030	171000	163734770	16720	16720	16720	16720	0
235	20231030	170900	163734770	16720	16720	16720	16720	0
236	20231030	170800	163734770	16720	16720	16720	16720	0
237	20231030	170700	163734770	16720	16720	16720	16720	0
238	20231030	170600	163734770	16720	16720	16720	16720	0
239	20231030	170500	163734770	16720	16720	16720	16720	0
240	20231030	170400	163734770	16720	16720	16720	16720	0
241	20231030	170300	163734770	16720	16720	16720	16720	0
242	20231030	170200	163734770	16720	16720	16720	16720	486
243	20231030	170100	163734770	16720	16720	16720	16720	0
244	20231030	170000	163734770	16720	16720	16720	16720	0
245	20231030	165900	163734770	16720	16720	16720	16720	0
246	20231030	165800	163734770	16720	16720	16720	16720	0
247	20231030	165700	163734770	16720	16720	16720	16720	0
248	20231030	165600	163734770	16720	16720	16720	16720	0
249	20231030	165500	163734770	16720	16720	16720	16720	0
250	20231030	165400	163734770	16720	16720	16720	16720	0
251	20231030	165300	163734770	16720	16720	16720	16720	0
252	20231030	165200	163734770	16720	16720	16720	16720	0
253	20231030	165100	163734770	16720	16720	16720	16720	0
254	20231030	165000	163734770	16720	16720	16720	16720	0
255	20231030	164900	163734770	16720	16720	16720	16720	0
256	20231030	164800	163734770	16720	16720	16720	16720	0
257	20231030	164700	163734770	16720	16720	16720	16720	0
258	20231030	164600	163734770	16720	16720	16720	16720	0
259	20231030	164500	163734770	16720	16720	16720	16720	0
260	20231030	164400	163734770	16720	16720	16720	16720	0
261	20231030	164300	163734770	16720	16720	16720	16720	0
262	20231030	164200	163734770	16720	16720	16720	16720	0
263	20231030	164100	163734770	16720	16720	16720	16720	0
264	20231030	164000	163734770	16720	16720	16720	16720	0
265	20231030	163900	163734770	16720	16720	16720	16720	0
266	20231030	163800	163734770	16720	16720	16720	16720	0
267	20231030	163700	163734770	16720	16720	16720	16720	0
268	20231030	163600	163734770	16720	16720	16720	16720	0
269	20231030	163500	163734770	16720	16720	16720	16720	0
270	20231030	163400	163734770	16720	16720	16720	16720	0
271	20231030	163300	163734770	16720	16720	16720	16720	0
272	20231030	163200	163734770	16720	16720	16720	16720	486
273	20231030	163100	163734770	16720	16720	16720	16720	0
274	20231030	163000	163734770	16720	16720	16720	16720	0
275	20231030	162900	163734770	16720	16720	16720	16720	0
276	20231030	162800	163734770	16720	16720	16720	16720	0
277	20231030	162700	163734770	16720	16720	16720	16720	0
278	20231030	162600	163734770	16720	16720	16720	16720	0
279	20231030	162500	163734770	16720	16720	16720	16720	0
280	20231030	162400	163734770	16720	16720	16720	16720	0
281	20231030	162300	163734770	16720	16720	16720	16720	0
282	20231030	162200	163734770	16720	16720	16720	16720	0
283	20231030	162100	163734770	16720	16720	16720	16720	0
284	20231030	162000	163734770	16720	16720	16720	16720	0
285	20231030	161900	163734770	16720	16720	16720	16720	0
286	20231030	161800	163734770	16720	16720	16720	16720	0
287	20231030	161700	163734770	16720	16720	16720	16720	0
288	20231030	161600	163734770	16720	16720	16720	16720	0
289	20231030	161500	163734770	16720	16720	16720	16720	0
290	20231030	161400	163734770	16720	16720	16720	16720	0
291	20231030	161300	163734770	16720	16720	16720	16720	0
292	20231030	161200	163734770	16720	16720	16720	16720	0
293	20231030	161100	163734770	16720	16720	16720	16720	0
294	20231030	161000	163734770	16720	16720	16720	16720	0
295	20231030	160900	163734770	16720	16720	16720	16720	0
296	20231030	160800	163734770	16720	16720	16720	16720	0
297	20231030	160700	163734770	16720	16720	16720	16720	0
298	20231030	160600	163734770	16720	16720	16720	16720	0
299	20231030	160500	163734770	16720	16720	16720	16720	0
300	20231030	160400	163734770	16720	16720	16720	16720	0
301	20231030	160300	163734770	16720	16720	16720	16720	0
302	20231030	160200	163734770	16720	16720	16720	16720	486
303	20231030	160100	163734770	16720	16720	16720	16720	0
304	20231030	160000	163734770	16720	16720	16720	16720	0
305	20231030	155900	163734770	16720	16720	16720	16720	0
306	20231030	155800	163734770	16720	16720	16720	16720	0
307	20231030	155700	163734770	16720	16720	16720	16720	0
308	20231030	155600	163734770	16720	16720	16720	16720	0
309	20231030	155500	163734770	16720	16720	16720	16720	0
310	20231030	155400	163734770	16720	16720	16720	16720	0
311	20231030	155300	163734770	16720	16720	16720	16720	0
312	20231030	155200	163734770	16720	16720	16720	16720	0
313	20231030	155100	163734770	16720	16720	16720	16720	0
314	20231030	155000	163734770	16720	16720	16720	16720	0
315	20231030	154900	163734770	16720	16720	16720	16720	0
316	20231030	154800	163734770	16720	16720	16720	16720	0
317	20231030	154700	163734770	16720	16720	16720	16720	0
318	20231030	154600	163734770	16720	16720	16720	16720	0
319	20231030	154500	163734770	16720	16720	16720	16720	0
320	20231030	154400	163734770	16720	16720	16720	16720	0
321	20231030	154300	163734770	16720	16720	16720	16720	0
322	20231030	154200	163734770	16720	16720	16720	16720	0
323	20231030	154100	163734770	16720	16720	16720	16720	0
324	20231030	154000	163734770	16720	16720	16720	16720	0
325	20231030	153900	163734770	16720	16720	16720	16720	0
326	20231030	153800	163734770	16720	16720	16720	16720	0
327	20231030	153700	163734770	16720	16720	16720	16720	0
328	20231030	153600	163734770	16720	16720	16720	16720	0
329	20231030	153500	163734770	16720	16720	16720	16720	0
330	20231030	153400	163734770	16720	16720	16720	16720	0
331	20231030	153300	163734770	16720	16720	16720	16720	0
332	20231030	153200	163734770	16720	16720	16720	16720	486
333	20231030	153100	163734770	16720	16720	16720	16720	0
334	20231030	153000	163734770	16720	16720	16720	16720	486
335	20231030	152900	155608850	16720	16720	16720	16720	0
336	20231030	152800	155608850	16720	16720	16720	16720	0
337	20231030	152700	155608850	16720	16720	16720	16720	0
338	20231030	152600	155608850	16720	16720	16720	16720	0
339	20231030	152500	155608850	16720	16720	16720	16720	0
340	20231030	152400	155608850	16720	16720	16720	16720	0
341	20231030	152300	155608850	16720	16720	16720	16720	0
342	20231030	152200	155608850	16720	16720	16720	16720	0
343	20231030	152100	155608850	16720	16720	16720	16720	0
344	20231030	152000	155608850	16720	16720	16720	16720	0
345	20231030	151900	155608850	16720	16720	16720	16720	0
346	20231030	151800	155608850	16720	16720	16720	16720	0
347	20231030	151700	155608850	16720	16720	16720	16720	0
348	20231030	151600	155608850	16720	16720	16720	16720	0
349	20231030	151500	155608850	16720	16720	16720	16720	0
350	20231030	151400	155608850	16720	16720	16720	16720	0
351	20231030	151300	155608850	16720	16720	16720	16720	1
352	20231030	151200	155592130	16680	16680	16680	16680	0
353	20231030	151100	155592130	16680	16710	16710	16680	627
354	20231030	151000	145126810	16710	16710	16710	16710	0
355	20231030	150900	145126810	16710	16710	16710	16710	30
356	20231030	150800	144625510	16710	16710	16710	16710	0
357	20231030	150700	144625510	16710	16710	16710	16710	0
358	20231030	150600	144625510	16710	16710	16710	16710	0
359	20231030	150500	144625510	16710	16710	16710	16710	0
360	20231030	150400	144625510	16710	16710	16710	16710	0
361	20231030	150300	144625510	16710	16710	16710	16710	0
362	20231030	150200	144625510	16710	16710	16710	16710	0
363	20231030	150100	144625510	16710	16710	16710	16710	50
364	20231030	150000	143790010	16720	16720	16720	16720	0
365	20231030	145900	143790010	16720	16720	16720	16720	0
366	20231030	145800	143790010	16720	16720	16720	16720	1
367	20231030	145700	143773290	16720	16720	16720	16720	199
368	20231030	145600	140446010	16720	16720	16720	16720	2
369	20231030	145500	140412570	16720	16720	16720	16720	0
370	20231030	145400	140412570	16720	16720	16720	16720	0
371	20231030	145300	140412570	16720	16720	16720	16720	50
372	20231030	145200	139576570	16720	16720	16720	16720	1
373	20231030	145100	139559850	16740	16740	16740	16740	10
374	20231030	145000	139392450	16740	16740	16740	16740	40
375	20231030	144900	138722850	16750	16750	16750	16750	0
376	20231030	144800	138722850	16750	16750	16750	16750	0
377	20231030	144700	138722850	16750	16750	16750	16750	0
378	20231030	144600	138722850	16750	16750	16750	16750	10
379	20231030	144500	138555350	16760	16760	16760	16760	0
380	20231030	144400	138555350	16760	16760	16760	16760	0
381	20231030	144300	138555350	16760	16760	16760	16760	0
382	20231030	144200	138555350	16760	16760	16760	16760	0
383	20231030	144100	138555350	16760	16760	16760	16760	0
384	20231030	144000	138555350	16760	16760	16760	16760	0
385	20231030	143900	138555350	16760	16760	16760	16760	0
386	20231030	143800	138555350	16760	16750	16760	16750	61
387	20231030	143700	137533440	16760	16760	16760	16760	0
388	20231030	143600	137533440	16760	16760	16760	16760	0
389	20231030	143500	137533440	16760	16760	16760	16760	0
390	20231030	143400	137533440	16760	16760	16760	16760	0
391	20231030	143300	137533440	16760	16760	16760	16760	0
392	20231030	143200	137533440	16760	16750	16760	16750	203
393	20231030	143100	134132230	16740	16740	16740	16740	35
394	20231030	143000	133546330	16730	16720	16730	16700	93
395	20231030	142900	131993020	16690	16690	16690	16690	0
396	20231030	142800	131993020	16690	16690	16690	16690	0
397	20231030	142700	131993020	16690	16690	16690	16690	33
398	20231030	142600	131442250	16720	16720	16720	16720	0
399	20231030	142500	131442250	16720	16720	16720	16720	9
400	20231030	142400	131291770	16720	16720	16720	16720	0
401	20231030	142300	131291770	16720	16720	16720	16720	0
402	20231030	142200	131291770	16720	16720	16720	16720	1
403	20231030	142100	131275050	16700	16700	16700	16700	15
404	20231030	142000	131024550	16700	16700	16700	16700	0
405	20231030	141900	131024550	16700	16700	16700	16700	0
406	20231030	141800	131024550	16700	16700	16700	16700	48
407	20231030	141700	130222950	16700	16700	16700	16700	10
408	20231030	141600	130055950	16690	16690	16690	16690	0
409	20231030	141500	130055950	16690	16690	16690	16690	0
410	20231030	141400	130055950	16690	16690	16690	16690	0
411	20231030	141300	130055950	16690	16690	16690	16690	0
412	20231030	141200	130055950	16690	16690	16690	16690	9
413	20231030	141100	129905740	16690	16690	16690	16690	0
414	20231030	141000	129905740	16690	16690	16690	16690	0
415	20231030	140900	129905740	16690	16690	16690	16690	1
416	20231030	140800	129889050	16680	16680	16680	16680	0
417	20231030	140700	129889050	16680	16680	16680	16680	0
418	20231030	140600	129889050	16680	16680	16680	16680	8
419	20231030	140500	129755610	16690	16690	16690	16690	50
420	20231030	140400	128921110	16700	16700	16700	16700	0
421	20231030	140300	128921110	16700	16700	16700	16700	0
422	20231030	140200	128921110	16700	16700	16700	16700	2
423	20231030	140100	128887710	16700	16700	16700	16700	0
424	20231030	140000	128887710	16700	16700	16700	16700	0
425	20231030	135900	128887710	16700	16700	16700	16700	50
426	20231030	135800	128052710	16700	16700	16700	16700	0
427	20231030	135700	128052710	16700	16700	16700	16700	1
428	20231030	135600	128036010	16690	16690	16690	16690	0
429	20231030	135500	128036010	16690	16690	16690	16690	100
430	20231030	135400	126367010	16690	16690	16690	16690	50
431	20231030	135300	125532510	16700	16700	16700	16700	50
432	20231030	135200	124697510	16700	16760	16760	16700	51
433	20231030	135100	123845750	16760	16760	16760	16760	20
434	20231030	135000	123510550	16790	16790	16790	16790	0
435	20231030	134900	123510550	16790	16770	16790	16770	20
436	20231030	134800	123174960	16790	16740	16790	16670	438
437	20231030	134700	115854960	16710	16670	16710	16670	372
438	20231030	134600	109643020	16680	16680	16680	16680	0
439	20231030	134500	109643020	16680	16680	16680	16680	0
440	20231030	134400	109643020	16680	16680	16680	16680	0
441	20231030	134300	109643020	16680	16680	16680	16680	0
442	20231030	134200	109643020	16680	16630	16680	16630	715
443	20231030	134100	97738250	16630	16630	16630	16630	5
444	20231030	134000	97655100	16630	16630	16630	16630	1
445	20231030	133900	97638470	16640	16640	16640	16640	0
446	20231030	133800	97638470	16640	16640	16640	16640	0
447	20231030	133700	97638470	16640	16640	16640	16640	0
448	20231030	133600	97638470	16640	16630	16640	16630	50
449	20231030	133500	96806540	16630	16630	16630	16630	0
450	20231030	133400	96806540	16630	16630	16630	16630	0
451	20231030	133300	96806540	16630	16630	16630	16630	0
452	20231030	133200	96806540	16630	16630	16630	16630	0
453	20231030	133100	96806540	16630	16630	16630	16630	0
454	20231030	133000	96806540	16630	16600	16630	16600	13
455	20231030	132900	96590690	16600	16600	16600	16600	0
456	20231030	132800	96590690	16600	16600	16600	16600	0
457	20231030	132700	96590690	16600	16600	16600	16600	0
458	20231030	132600	96590690	16600	16610	16610	16600	50
459	20231030	132500	95760680	16630	16630	16630	16630	2
460	20231030	132400	95727420	16630	16630	16630	16630	0
461	20231030	132300	95727420	16630	16630	16630	16630	0
462	20231030	132200	95727420	16630	16630	16630	16630	0
463	20231030	132100	95727420	16630	16630	16630	16630	0
464	20231030	132000	95727420	16630	16600	16630	16600	2
465	20231030	131900	95694190	16600	16600	16600	16600	0
466	20231030	131800	95694190	16600	16600	16600	16600	0
467	20231030	131700	95694190	16600	16600	16600	16600	0
468	20231030	131600	95694190	16600	16600	16600	16600	0
469	20231030	131500	95694190	16600	16600	16600	16600	70
470	20231030	131400	94532190	16640	16640	16640	16640	0
471	20231030	131300	94532190	16640	16640	16640	16640	0
472	20231030	131200	94532190	16640	16640	16640	16640	0
473	20231030	131100	94532190	16640	16640	16640	16640	0
474	20231030	131000	94532190	16640	16640	16640	16640	0
475	20231030	130900	94532190	16640	16640	16640	16640	0
476	20231030	130800	94532190	16640	16640	16640	16640	1
477	20231030	130700	94515550	16600	16600	16600	16600	0
478	20231030	130600	94515550	16600	16600	16600	16600	68
479	20231030	130500	93386750	16600	16600	16600	16600	0
480	20231030	130400	93386750	16600	16600	16600	16600	0
481	20231030	130300	93386750	16600	16600	16600	16600	80
482	20231030	130200	92058750	16640	16640	16640	16640	1
483	20231030	130100	92042110	16610	16610	16610	16610	60
484	20231030	130000	91045510	16670	16670	16670	16670	0
485	20231030	125900	91045510	16670	16670	16670	16670	104
486	20231030	125800	89311830	16670	16670	16670	16670	0
487	20231030	125700	89311830	16670	16670	16670	16670	0
488	20231030	125600	89311830	16670	16670	16670	16670	0
489	20231030	125500	89311830	16670	16670	16670	16670	0
490	20231030	125400	89311830	16670	16670	16670	16670	0
491	20231030	125300	89311830	16670	16670	16670	16670	0
492	20231030	125200	89311830	16670	16670	16670	16670	0
493	20231030	125100	89311830	16670	16670	16670	16670	0
494	20231030	125000	89311830	16670	16670	16670	16670	0
495	20231030	124900	89311830	16670	16670	16670	16670	0
496	20231030	124800	89311830	16670	16670	16670	16670	0
497	20231030	124700	89311830	16670	16670	16670	16670	0
498	20231030	124600	89311830	16670	16670	16670	16670	0
499	20231030	124500	89311830	16670	16670	16670	16670	1
500	20231030	124400	89295160	16600	16600	16600	16600	60
501	20231030	124300	88299160	16650	16650	16650	16650	0
502	20231030	124200	88299160	16650	16650	16650	16650	80
503	20231030	124100	86967160	16600	16530	16600	16530	1128
504	20231030	124000	68296020	16530	16530	16530	16530	0
505	20231030	123900	68296020	16530	16530	16530	16530	0
506	20231030	123800	68296020	16530	16530	16530	16530	0
507	20231030	123700	68296020	16530	16530	16530	16530	0
508	20231030	123600	68296020	16530	16530	16530	16530	5
509	20231030	123500	68213370	16530	16530	16530	16530	0
510	20231030	123400	68213370	16530	16530	16530	16530	0
511	20231030	123300	68213370	16530	16530	16530	16530	1
512	20231030	123200	68196840	16510	16510	16510	16510	0
513	20231030	123100	68196840	16510	16510	16510	16510	0
514	20231030	123000	68196840	16510	16510	16510	16510	0
515	20231030	122900	68196840	16510	16510	16510	16510	0
516	20231030	122800	68196840	16510	16510	16510	16510	0
517	20231030	122700	68196840	16510	16460	16510	16460	842
518	20231030	122600	54319650	16460	16460	16460	16460	0
519	20231030	122500	54319650	16460	16460	16460	16460	0
520	20231030	122400	54319650	16460	16460	16460	16460	0
521	20231030	122300	54319650	16460	16450	16460	16450	114
522	20231030	122200	52443300	16450	16450	16450	16450	1
523	20231030	122100	52426850	16390	16390	16390	16390	0
524	20231030	122000	52426850	16390	16390	16390	16390	0
525	20231030	121900	52426850	16390	16370	16390	16370	494
526	20231030	121800	44331210	16370	16370	16370	16370	0
527	20231030	121700	44331210	16370	16370	16370	16370	0
528	20231030	121600	44331210	16370	16370	16370	16370	0
529	20231030	121500	44331210	16370	16370	16370	16370	0
530	20231030	121400	44331210	16370	16370	16370	16370	0
531	20231030	121300	44331210	16370	16370	16370	16370	0
532	20231030	121200	44331210	16370	16370	16370	16370	0
533	20231030	121100	44331210	16370	16370	16370	16370	50
534	20231030	121000	43512710	16390	16390	16390	16390	0
535	20231030	120900	43512710	16390	16390	16390	16390	0
536	20231030	120800	43512710	16390	16390	16390	16390	0
537	20231030	120700	43512710	16390	16390	16390	16390	0
538	20231030	120600	43512710	16390	16390	16390	16390	0
539	20231030	120500	43512710	16390	16390	16390	16390	0
540	20231030	120400	43512710	16390	16390	16390	16390	0
541	20231030	120300	43512710	16390	16390	16390	16390	0
542	20231030	120200	43512710	16390	16390	16390	16390	0
543	20231030	120100	43512710	16390	16390	16390	16390	0
544	20231030	120000	43512710	16390	16390	16390	16390	0
545	20231030	115900	43512710	16390	16390	16390	16390	95
546	20231030	115800	41955660	16460	16460	16460	16460	0
547	20231030	115700	41955660	16460	16460	16460	16460	0
548	20231030	115600	41955660	16460	16460	16460	16460	0
549	20231030	115500	41955660	16460	16460	16460	16460	0
550	20231030	115400	41955660	16460	16460	16460	16460	0
551	20231030	115300	41955660	16460	16460	16460	16460	0
552	20231030	115200	41955660	16460	16460	16460	16460	0
553	20231030	115100	41955660	16460	16460	16460	16460	0
554	20231030	115000	41955660	16460	16460	16460	16460	0
555	20231030	114900	41955660	16460	16460	16460	16460	0
556	20231030	114800	41955660	16460	16460	16460	16460	0
557	20231030	114700	41955660	16460	16460	16460	16460	0
558	20231030	114600	41955660	16460	16460	16460	16460	0
559	20231030	114500	41955660	16460	16460	16460	16460	0
560	20231030	114400	41955660	16460	16460	16460	16460	0
561	20231030	114300	41955660	16460	16460	16460	16460	0
562	20231030	114200	41955660	16460	16460	16460	16460	0
563	20231030	114100	41955660	16460	16460	16460	16460	0
564	20231030	114000	41955660	16460	16420	16460	16420	200
565	20231030	113900	38664180	16430	16430	16430	16430	0
566	20231030	113800	38664180	16430	16430	16430	16430	0
567	20231030	113700	38664180	16430	16430	16430	16430	0
568	20231030	113600	38664180	16430	16430	16430	16430	0
569	20231030	113500	38664180	16430	16430	16430	16430	0
570	20231030	113400	38664180	16430	16430	16430	16430	0
571	20231030	113300	38664180	16430	16430	16430	16430	0
572	20231030	113200	38664180	16430	16430	16430	16430	0
573	20231030	113100	38664180	16430	16430	16430	16430	0
574	20231030	113000	38664180	16430	16430	16430	16430	0
575	20231030	112900	38664180	16430	16430	16430	16430	0
576	20231030	112800	38664180	16430	16430	16430	16430	1
577	20231030	112700	38647750	16420	16420	16420	16420	0
578	20231030	112600	38647750	16420	16420	16420	16420	0
579	20231030	112500	38647750	16420	16420	16420	16420	0
580	20231030	112400	38647750	16420	16420	16420	16420	0
581	20231030	112300	38647750	16420	16420	16420	16420	0
582	20231030	112200	38647750	16420	16420	16420	16420	0
583	20231030	112100	38647750	16420	16420	16420	16420	1
584	20231030	112000	38631330	16430	16430	16430	16430	0
585	20231030	111900	38631330	16430	16430	16430	16430	0
586	20231030	111800	38631330	16430	16430	16430	16430	0
587	20231030	111700	38631330	16430	16430	16430	16430	0
588	20231030	111600	38631330	16430	16430	16430	16430	49
589	20231030	111500	37826260	16430	16430	16430	16430	0
590	20231030	111400	37826260	16430	16430	16430	16430	0
591	20231030	111300	37826260	16430	16430	16430	16430	0
592	20231030	111200	37826260	16430	16430	16430	16430	1
593	20231030	111100	37809830	16430	16430	16430	16430	0
594	20231030	111000	37809830	16430	16430	16430	16430	1
595	20231030	110900	37793400	16430	16430	16430	16430	34
596	20231030	110800	37234780	16430	16430	16430	16430	0
597	20231030	110700	37234780	16430	16430	16430	16430	15
598	20231030	110600	36988330	16300	16300	16300	16300	0
599	20231030	110500	36988330	16300	16300	16300	16300	71
600	20231030	110400	35831030	16270	16270	16270	16270	0
601	20231030	110300	35831030	16270	16310	16310	16270	37
602	20231030	110200	35228760	16430	16430	16430	16430	0
603	20231030	110100	35228760	16430	16430	16430	16430	0
604	20231030	110000	35228760	16430	16430	16430	16430	0
605	20231030	105900	35228760	16430	16430	16430	16430	0
606	20231030	105800	35228760	16430	16430	16430	16430	3
607	20231030	105700	35179470	16440	16440	16440	16440	0
608	20231030	105600	35179470	16440	16440	16440	16440	0
609	20231030	105500	35179470	16440	16440	16440	16440	0
610	20231030	105400	35179470	16440	16440	16440	16440	0
611	20231030	105300	35179470	16440	16440	16440	16440	0
612	20231030	105200	35179470	16440	16440	16440	16440	0
613	20231030	105100	35179470	16440	16440	16440	16440	0
614	20231030	105000	35179470	16440	16440	16440	16440	18
615	20231030	104900	34883550	16470	16470	16470	16470	0
616	20231030	104800	34883550	16470	16470	16470	16470	0
617	20231030	104700	34883550	16470	16470	16470	16470	0
618	20231030	104600	34883550	16470	16470	16470	16470	0
619	20231030	104500	34883550	16470	16470	16470	16470	0
620	20231030	104400	34883550	16470	16470	16470	16470	0
621	20231030	104300	34883550	16470	16470	16470	16470	0
622	20231030	104200	34883550	16470	16470	16470	16470	0
623	20231030	104100	34883550	16470	16470	16470	16470	0
624	20231030	104000	34883550	16470	16470	16470	16470	0
625	20231030	103900	34883550	16470	16440	16470	16440	60
626	20231030	103800	33895630	16340	16340	16340	16340	0
627	20231030	103700	33895630	16340	16340	16340	16340	0
628	20231030	103600	33895630	16340	16340	16340	16340	41
629	20231030	103500	33225690	16230	16230	16230	16230	0
630	20231030	103400	33225690	16230	16230	16230	16230	0
631	20231030	103300	33225690	16230	16230	16230	16230	4
632	20231030	103200	33160770	16320	16330	16330	16320	6
633	20231030	103100	33062820	16330	16300	16330	16300	182
634	20231030	103000	30092330	16310	16310	16310	16310	40
635	20231030	102900	29439930	16310	16310	16310	16310	0
636	20231030	102800	29439930	16310	16310	16310	16310	0
637	20231030	102700	29439930	16310	16310	16310	16310	0
638	20231030	102600	29439930	16310	16310	16310	16310	0
639	20231030	102500	29439930	16310	16310	16310	16310	0
640	20231030	102400	29439930	16310	16310	16310	16310	0
641	20231030	102300	29439930	16310	16310	16310	16310	0
642	20231030	102200	29439930	16310	16310	16310	16310	0
643	20231030	102100	29439930	16310	16310	16310	16310	0
644	20231030	102000	29439930	16310	16310	16310	16310	0
645	20231030	101900	29439930	16310	16310	16310	16310	0
646	20231030	101800	29439930	16310	16310	16310	16310	0
647	20231030	101700	29439930	16310	16310	16310	16310	0
648	20231030	101600	29439930	16310	16310	16310	16310	0
649	20231030	101500	29439930	16310	16310	16310	16310	0
650	20231030	101400	29439930	16310	16310	16310	16310	0
651	20231030	101300	29439930	16310	16310	16310	16310	0
652	20231030	101200	29439930	16310	16310	16310	16310	0
653	20231030	101100	29439930	16310	16310	16310	16310	0
654	20231030	101000	29439930	16310	16310	16310	16310	0
655	20231030	100900	29439930	16310	16310	16310	16310	0
656	20231030	100800	29439930	16310	16310	16310	16310	0
657	20231030	100700	29439930	16310	16310	16310	16310	0
658	20231030	100600	29439930	16310	16310	16310	16310	0
659	20231030	100500	29439930	16310	16310	16310	16310	0
660	20231030	100400	29439930	16310	16310	16310	16310	0
661	20231030	100300	29439930	16310	16310	16310	16310	0
662	20231030	100200	29439930	16310	16310	16310	16310	2
663	20231030	100100	29407310	16240	16240	16240	16240	0
664	20231030	100000	29407310	16240	16240	16240	16240	0
665	20231030	095900	29407310	16240	16240	16240	16240	0
666	20231030	095800	29407310	16240	16240	16240	16240	0
667	20231030	095700	29407310	16240	16240	16240	16240	0
668	20231030	095600	29407310	16240	16240	16240	16240	0
669	20231030	095500	29407310	16240	16240	16240	16240	0
670	20231030	095400	29407310	16240	16240	16240	16240	0
671	20231030	095300	29407310	16240	16240	16240	16240	0
672	20231030	095200	29407310	16240	16240	16240	16240	0
673	20231030	095100	29407310	16240	16240	16240	16240	0
674	20231030	095000	29407310	16240	16240	16240	16240	0
675	20231030	094900	29407310	16240	16240	16240	16240	0
676	20231030	094800	29407310	16240	16320	16320	16240	572
677	20231030	094700	20084180	16470	16470	16470	16470	0
678	20231030	094600	20084180	16470	16470	16470	16470	0
679	20231030	094500	20084180	16470	16470	16470	16470	0
680	20231030	094400	20084180	16470	16470	16470	16470	0
681	20231030	094300	20084180	16470	16470	16470	16470	0
682	20231030	094200	20084180	16470	16470	16470	16470	0
683	20231030	094100	20084180	16470	16470	16470	16470	0
684	20231030	094000	20084180	16470	16470	16470	16470	0
685	20231030	093900	20084180	16470	16470	16470	16470	0
686	20231030	093800	20084180	16470	16470	16470	16470	3
687	20231030	093700	20034770	16470	16470	16470	16470	1
688	20231030	093600	20018300	16470	16470	16470	16470	0
689	20231030	093500	20018300	16470	16470	16470	16470	5
690	20231030	093400	19935950	16490	16490	16490	16490	0
691	20231030	093300	19935950	16490	16490	16490	16490	0
692	20231030	093200	19935950	16490	16490	16490	16490	0
693	20231030	093100	19935950	16490	16490	16490	16490	0
694	20231030	093000	19935950	16490	16410	16490	16410	102
695	20231030	092900	18259640	16430	16490	16490	16420	101
696	20231030	092800	16600300	16290	16240	16290	16240	461
697	20231030	092700	9106160	16230	16230	16230	16230	0
698	20231030	092600	9106160	16230	16230	16230	16230	0
699	20231030	092500	9106160	16230	16230	16230	16230	1
700	20231030	092400	9089930	16220	16220	16220	16220	0
701	20231030	092300	9089930	16220	16210	16230	16210	53
702	20231030	092200	8229780	16220	16220	16220	16220	41
703	20231030	092100	7564760	16300	16300	16300	16300	0
704	20231030	092000	7564760	16300	16300	16300	16300	0
705	20231030	091900	7564760	16300	16300	16300	16300	0
706	20231030	091800	7564760	16300	16300	16300	16300	0
707	20231030	091700	7564760	16300	16300	16300	16300	0
708	20231030	091600	7564760	16300	16300	16300	16300	0
709	20231030	091500	7564760	16300	16300	16300	16300	0
710	20231030	091400	7564760	16300	16300	16300	16300	0
711	20231030	091300	7564760	16300	16300	16300	16300	0
712	20231030	091200	7564760	16300	16300	16300	16300	0
713	20231030	091100	7564760	16300	16300	16300	16300	0
714	20231030	091000	7564760	16300	16300	16300	16300	0
715	20231030	090900	7564760	16300	16300	16300	16300	170
716	20231030	090800	4793760	16300	16300	16300	16300	0
717	20231030	090700	4793760	16300	16100	16300	16100	240
718	20231030	090600	900270	16110	16110	16110	16110	15
719	20231030	090500	658620	16020	16020	16020	16020	11
720	20231030	090400	482400	16020	16020	16020	16020	10
721	20231030	090300	322200	16110	16110	16110	16110	0
722	20231030	090200	322200	16110	16110	16110	16110	0
723	20231030	090100	322200	16110	16110	16110	16110	0
724	20231030	090000	322200	16110	16110	16110	16110	20