KissMeData/063160/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194000	78749330	20050	20050	20050	20050	171
3	20231030	193900	78749330	20050	20050	20050	20050	0
4	20231030	193800	78749330	20050	20050	20050	20050	0
5	20231030	193700	78749330	20050	20050	20050	20050	0
6	20231030	193600	78749330	20050	20050	20050	20050	0
7	20231030	193500	78749330	20050	20050	20050	20050	0
8	20231030	193400	78749330	20050	20050	20050	20050	0
9	20231030	193300	78749330	20050	20050	20050	20050	0
10	20231030	193200	78749330	20050	20050	20050	20050	0
11	20231030	193100	78749330	20050	20050	20050	20050	0
12	20231030	193000	78749330	20050	20050	20050	20050	0
13	20231030	192900	78749330	20050	20050	20050	20050	0
14	20231030	192800	78749330	20050	20050	20050	20050	0
15	20231030	192700	78749330	20050	20050	20050	20050	0
16	20231030	192600	78749330	20050	20050	20050	20050	0
17	20231030	192500	78749330	20050	20050	20050	20050	0
18	20231030	192400	78749330	20050	20050	20050	20050	0
19	20231030	192300	78749330	20050	20050	20050	20050	0
20	20231030	192200	78749330	20050	20050	20050	20050	0
21	20231030	192100	78749330	20050	20050	20050	20050	0
22	20231030	192000	78749330	20050	20050	20050	20050	0
23	20231030	191900	78749330	20050	20050	20050	20050	0
24	20231030	191800	78749330	20050	20050	20050	20050	0
25	20231030	191700	78749330	20050	20050	20050	20050	0
26	20231030	191600	78749330	20050	20050	20050	20050	0
27	20231030	191500	78749330	20050	20050	20050	20050	0
28	20231030	191400	78749330	20050	20050	20050	20050	0
29	20231030	191300	78749330	20050	20050	20050	20050	0
30	20231030	191200	78749330	20050	20050	20050	20050	0
31	20231030	191100	78749330	20050	20050	20050	20050	0
32	20231030	191000	78749330	20050	20050	20050	20050	171
33	20231030	190900	78749330	20050	20050	20050	20050	0
34	20231030	190800	78749330	20050	20050	20050	20050	0
35	20231030	190700	78749330	20050	20050	20050	20050	0
36	20231030	190600	78749330	20050	20050	20050	20050	0
37	20231030	190500	78749330	20050	20050	20050	20050	0
38	20231030	190400	78749330	20050	20050	20050	20050	0
39	20231030	190300	78749330	20050	20050	20050	20050	0
40	20231030	190200	78749330	20050	20050	20050	20050	0
41	20231030	190100	78749330	20050	20050	20050	20050	0
42	20231030	190000	78749330	20050	20050	20050	20050	0
43	20231030	185900	78749330	20050	20050	20050	20050	0
44	20231030	185800	78749330	20050	20050	20050	20050	0
45	20231030	185700	78749330	20050	20050	20050	20050	0
46	20231030	185600	78749330	20050	20050	20050	20050	0
47	20231030	185500	78749330	20050	20050	20050	20050	0
48	20231030	185400	78749330	20050	20050	20050	20050	0
49	20231030	185300	78749330	20050	20050	20050	20050	0
50	20231030	185200	78749330	20050	20050	20050	20050	0
51	20231030	185100	78749330	20050	20050	20050	20050	0
52	20231030	185000	78749330	20050	20050	20050	20050	0
53	20231030	184900	78749330	20050	20050	20050	20050	0
54	20231030	184800	78749330	20050	20050	20050	20050	0
55	20231030	184700	78749330	20050	20050	20050	20050	0
56	20231030	184600	78749330	20050	20050	20050	20050	0
57	20231030	184500	78749330	20050	20050	20050	20050	0
58	20231030	184400	78749330	20050	20050	20050	20050	0
59	20231030	184300	78749330	20050	20050	20050	20050	0
60	20231030	184200	78749330	20050	20050	20050	20050	0
61	20231030	184100	78749330	20050	20050	20050	20050	0
62	20231030	184000	78749330	20050	20050	20050	20050	171
63	20231030	183900	78749330	20050	20050	20050	20050	0
64	20231030	183800	78749330	20050	20050	20050	20050	0
65	20231030	183700	78749330	20050	20050	20050	20050	0
66	20231030	183600	78749330	20050	20050	20050	20050	0
67	20231030	183500	78749330	20050	20050	20050	20050	0
68	20231030	183400	78749330	20050	20050	20050	20050	0
69	20231030	183300	78749330	20050	20050	20050	20050	0
70	20231030	183200	78749330	20050	20050	20050	20050	0
71	20231030	183100	78749330	20050	20050	20050	20050	0
72	20231030	183000	78749330	20050	20050	20050	20050	0
73	20231030	182900	78749330	20050	20050	20050	20050	0
74	20231030	182800	78749330	20050	20050	20050	20050	0
75	20231030	182700	78749330	20050	20050	20050	20050	0
76	20231030	182600	78749330	20050	20050	20050	20050	0
77	20231030	182500	78749330	20050	20050	20050	20050	0
78	20231030	182400	78749330	20050	20050	20050	20050	0
79	20231030	182300	78749330	20050	20050	20050	20050	0
80	20231030	182200	78749330	20050	20050	20050	20050	0
81	20231030	182100	78749330	20050	20050	20050	20050	0
82	20231030	182000	78749330	20050	20050	20050	20050	0
83	20231030	181900	78749330	20050	20050	20050	20050	0
84	20231030	181800	78749330	20050	20050	20050	20050	0
85	20231030	181700	78749330	20050	20050	20050	20050	0
86	20231030	181600	78749330	20050	20050	20050	20050	0
87	20231030	181500	78749330	20050	20050	20050	20050	0
88	20231030	181400	78749330	20050	20050	20050	20050	0
89	20231030	181300	78749330	20050	20050	20050	20050	0
90	20231030	181200	78749330	20050	20050	20050	20050	0
91	20231030	181100	78749330	20050	20050	20050	20050	0
92	20231030	181000	78749330	20050	20050	20050	20050	171
93	20231030	180900	78749330	20050	20050	20050	20050	0
94	20231030	180800	78749330	20050	20050	20050	20050	0
95	20231030	180700	78749330	20050	20050	20050	20050	0
96	20231030	180600	78749330	20050	20050	20050	20050	0
97	20231030	180500	78749330	20050	20050	20050	20050	0
98	20231030	180400	78749330	20050	20050	20050	20050	0
99	20231030	180300	78749330	20050	20050	20050	20050	0
100	20231030	180200	78749330	20050	20050	20050	20050	0
101	20231030	180100	78749330	20050	20050	20050	20050	0
102	20231030	180000	78749330	20050	20050	20050	20050	0
103	20231030	175900	78749330	20050	20050	20050	20050	0
104	20231030	175800	78749330	20050	20050	20050	20050	0
105	20231030	175700	78749330	20050	20050	20050	20050	0
106	20231030	175600	78749330	20050	20050	20050	20050	0
107	20231030	175500	78749330	20050	20050	20050	20050	0
108	20231030	175400	78749330	20050	20050	20050	20050	0
109	20231030	175300	78749330	20050	20050	20050	20050	0
110	20231030	175200	78749330	20050	20050	20050	20050	0
111	20231030	175100	78749330	20050	20050	20050	20050	0
112	20231030	175000	78749330	20050	20050	20050	20050	0
113	20231030	174900	78749330	20050	20050	20050	20050	0
114	20231030	174800	78749330	20050	20050	20050	20050	0
115	20231030	174700	78749330	20050	20050	20050	20050	0
116	20231030	174600	78749330	20050	20050	20050	20050	0
117	20231030	174500	78749330	20050	20050	20050	20050	0
118	20231030	174400	78749330	20050	20050	20050	20050	0
119	20231030	174300	78749330	20050	20050	20050	20050	0
120	20231030	174200	78749330	20050	20050	20050	20050	0
121	20231030	174100	78749330	20050	20050	20050	20050	0
122	20231030	174000	78749330	20050	20050	20050	20050	171
123	20231030	173900	78749330	20050	20050	20050	20050	0
124	20231030	173800	78749330	20050	20050	20050	20050	0
125	20231030	173700	78749330	20050	20050	20050	20050	0
126	20231030	173600	78749330	20050	20050	20050	20050	0
127	20231030	173500	78749330	20050	20050	20050	20050	0
128	20231030	173400	78749330	20050	20050	20050	20050	0
129	20231030	173300	78749330	20050	20050	20050	20050	0
130	20231030	173200	78749330	20050	20050	20050	20050	0
131	20231030	173100	78749330	20050	20050	20050	20050	0
132	20231030	173000	78749330	20050	20050	20050	20050	0
133	20231030	172900	78749330	20050	20050	20050	20050	0
134	20231030	172800	78749330	20050	20050	20050	20050	0
135	20231030	172700	78749330	20050	20050	20050	20050	0
136	20231030	172600	78749330	20050	20050	20050	20050	0
137	20231030	172500	78749330	20050	20050	20050	20050	0
138	20231030	172400	78749330	20050	20050	20050	20050	0
139	20231030	172300	78749330	20050	20050	20050	20050	0
140	20231030	172200	78749330	20050	20050	20050	20050	0
141	20231030	172100	78749330	20050	20050	20050	20050	0
142	20231030	172000	78749330	20050	20050	20050	20050	0
143	20231030	171900	78749330	20050	20050	20050	20050	0
144	20231030	171800	78749330	20050	20050	20050	20050	0
145	20231030	171700	78749330	20050	20050	20050	20050	0
146	20231030	171600	78749330	20050	20050	20050	20050	0
147	20231030	171500	78749330	20050	20050	20050	20050	0
148	20231030	171400	78749330	20050	20050	20050	20050	0
149	20231030	171300	78749330	20050	20050	20050	20050	0
150	20231030	171200	78749330	20050	20050	20050	20050	0
151	20231030	171100	78749330	20050	20050	20050	20050	0
152	20231030	171000	78749330	20050	20050	20050	20050	171
153	20231030	170900	78749330	20050	20050	20050	20050	0
154	20231030	170800	78749330	20050	20050	20050	20050	0
155	20231030	170700	78749330	20050	20050	20050	20050	0
156	20231030	170600	78749330	20050	20050	20050	20050	0
157	20231030	170500	78749330	20050	20050	20050	20050	0
158	20231030	170400	78749330	20050	20050	20050	20050	0
159	20231030	170300	78749330	20050	20050	20050	20050	0
160	20231030	170200	78749330	20050	20050	20050	20050	0
161	20231030	170100	78749330	20050	20050	20050	20050	0
162	20231030	170000	78749330	20050	20050	20050	20050	0
163	20231030	165900	78749330	20050	20050	20050	20050	0
164	20231030	165800	78749330	20050	20050	20050	20050	0
165	20231030	165700	78749330	20050	20050	20050	20050	0
166	20231030	165600	78749330	20050	20050	20050	20050	0
167	20231030	165500	78749330	20050	20050	20050	20050	0
168	20231030	165400	78749330	20050	20050	20050	20050	0
169	20231030	165300	78749330	20050	20050	20050	20050	0
170	20231030	165200	78749330	20050	20050	20050	20050	0
171	20231030	165100	78749330	20050	20050	20050	20050	0
172	20231030	165000	78749330	20050	20050	20050	20050	0
173	20231030	164900	78749330	20050	20050	20050	20050	0
174	20231030	164800	78749330	20050	20050	20050	20050	0
175	20231030	164700	78749330	20050	20050	20050	20050	0
176	20231030	164600	78749330	20050	20050	20050	20050	0
177	20231030	164500	78749330	20050	20050	20050	20050	0
178	20231030	164400	78749330	20050	20050	20050	20050	0
179	20231030	164300	78749330	20050	20050	20050	20050	0
180	20231030	164200	78749330	20050	20050	20050	20050	0
181	20231030	164100	78749330	20050	20050	20050	20050	0
182	20231030	164000	78749330	20050	20050	20050	20050	171
183	20231030	163900	78749330	20050	20050	20050	20050	0
184	20231030	163800	78749330	20050	20050	20050	20050	0
185	20231030	163700	78749330	20050	20050	20050	20050	0
186	20231030	163600	78749330	20050	20050	20050	20050	0
187	20231030	163500	78749330	20050	20050	20050	20050	0
188	20231030	163400	78749330	20050	20050	20050	20050	0
189	20231030	163300	78749330	20050	20050	20050	20050	0
190	20231030	163200	78749330	20050	20050	20050	20050	0
191	20231030	163100	78749330	20050	20050	20050	20050	0
192	20231030	163000	78749330	20050	20050	20050	20050	0
193	20231030	162900	78749330	20050	20050	20050	20050	0
194	20231030	162800	78749330	20050	20050	20050	20050	0
195	20231030	162700	78749330	20050	20050	20050	20050	0
196	20231030	162600	78749330	20050	20050	20050	20050	0
197	20231030	162500	78749330	20050	20050	20050	20050	0
198	20231030	162400	78749330	20050	20050	20050	20050	0
199	20231030	162300	78749330	20050	20050	20050	20050	0
200	20231030	162200	78749330	20050	20050	20050	20050	0
201	20231030	162100	78749330	20050	20050	20050	20050	0
202	20231030	162000	78749330	20050	20050	20050	20050	0
203	20231030	161900	78749330	20050	20050	20050	20050	0
204	20231030	161800	78749330	20050	20050	20050	20050	0
205	20231030	161700	78749330	20050	20050	20050	20050	0
206	20231030	161600	78749330	20050	20050	20050	20050	0
207	20231030	161500	78749330	20050	20050	20050	20050	0
208	20231030	161400	78749330	20050	20050	20050	20050	0
209	20231030	161300	78749330	20050	20050	20050	20050	0
210	20231030	161200	78749330	20050	20050	20050	20050	0
211	20231030	161100	78749330	20050	20050	20050	20050	0
212	20231030	161000	78749330	20050	20050	20050	20050	171
213	20231030	160900	78749330	20050	20050	20050	20050	0
214	20231030	160800	78749330	20050	20050	20050	20050	0
215	20231030	160700	78749330	20050	20050	20050	20050	0
216	20231030	160600	78749330	20050	20050	20050	20050	0
217	20231030	160500	78749330	20050	20050	20050	20050	0
218	20231030	160400	78749330	20050	20050	20050	20050	0
219	20231030	160300	78749330	20050	20050	20050	20050	0
220	20231030	160200	78749330	20050	20050	20050	20050	0
221	20231030	160100	78749330	20050	20050	20050	20050	0
222	20231030	160000	78749330	20050	20050	20050	20050	0
223	20231030	155900	78749330	20050	20050	20050	20050	0
224	20231030	155800	78749330	20050	20050	20050	20050	0
225	20231030	155700	78749330	20050	20050	20050	20050	0
226	20231030	155600	78749330	20050	20050	20050	20050	0
227	20231030	155500	78749330	20050	20050	20050	20050	0
228	20231030	155400	78749330	20050	20050	20050	20050	0
229	20231030	155300	78749330	20050	20050	20050	20050	0
230	20231030	155200	78749330	20050	20050	20050	20050	0
231	20231030	155100	78749330	20050	20050	20050	20050	0
232	20231030	155000	78749330	20050	20050	20050	20050	0
233	20231030	154900	78749330	20050	20050	20050	20050	0
234	20231030	154800	78749330	20050	20050	20050	20050	0
235	20231030	154700	78749330	20050	20050	20050	20050	0
236	20231030	154600	78749330	20050	20050	20050	20050	0
237	20231030	154500	78749330	20050	20050	20050	20050	0
238	20231030	154400	78749330	20050	20050	20050	20050	0
239	20231030	154300	78749330	20050	20050	20050	20050	0
240	20231030	154200	78749330	20050	20050	20050	20050	0
241	20231030	154100	78749330	20050	20050	20050	20050	0
242	20231030	154000	78749330	20050	20050	20050	20050	171
243	20231030	153900	78749330	20050	20050	20050	20050	0
244	20231030	153800	78749330	20050	20050	20050	20050	0
245	20231030	153700	78749330	20050	20050	20050	20050	0
246	20231030	153600	78749330	20050	20050	20050	20050	0
247	20231030	153500	78749330	20050	20050	20050	20050	0
248	20231030	153400	78749330	20050	20050	20050	20050	0
249	20231030	153300	78749330	20050	20050	20050	20050	0
250	20231030	153200	78749330	20050	20050	20050	20050	0
251	20231030	153100	78749330	20050	20050	20050	20050	0
252	20231030	153000	78749330	20050	20050	20050	20050	171
253	20231030	152900	75320780	20050	20050	20050	20050	0
254	20231030	152800	75320780	20050	20050	20050	20050	0
255	20231030	152700	75320780	20050	20050	20050	20050	0
256	20231030	152600	75320780	20050	20050	20050	20050	0
257	20231030	152500	75320780	20050	20050	20050	20050	0
258	20231030	152400	75320780	20050	20050	20050	20050	0
259	20231030	152300	75320780	20050	20050	20050	20050	0
260	20231030	152200	75320780	20050	20050	20050	20050	0
261	20231030	152100	75320780	20050	20050	20050	20050	0
262	20231030	152000	75320780	20050	20050	20050	20050	0
263	20231030	151900	75320780	20050	20050	20050	20050	0
264	20231030	151800	75320780	20050	20050	20050	20050	0
265	20231030	151700	75320780	20050	20050	20050	20050	0
266	20231030	151600	75320780	20050	20050	20050	20050	1
267	20231030	151500	75300730	20000	20000	20000	20000	20
268	20231030	151400	74900730	20000	20000	20000	20000	2
269	20231030	151300	74860730	19990	20050	20050	19990	119
270	20231030	151200	72480770	20000	20000	20000	20000	1
271	20231030	151100	72460770	20000	20000	20000	20000	0
272	20231030	151000	72460770	20000	20000	20000	20000	1
273	20231030	150900	72440770	20050	20050	20050	20050	10
274	20231030	150800	72240270	20050	20050	20050	20050	0
275	20231030	150700	72240270	20050	20050	20050	20050	0
276	20231030	150600	72240270	20050	20050	20050	20050	0
277	20231030	150500	72240270	20050	20050	20050	20050	0
278	20231030	150400	72240270	20050	20050	20050	20050	0
279	20231030	150300	72240270	20050	20050	20050	20050	0
280	20231030	150200	72240270	20050	20050	20050	20050	0
281	20231030	150100	72240270	20050	20050	20050	20050	0
282	20231030	150000	72240270	20050	20050	20050	20050	0
283	20231030	145900	72240270	20050	20050	20050	20050	0
284	20231030	145800	72240270	20050	20050	20050	20050	0
285	20231030	145700	72240270	20050	20050	20050	20050	0
286	20231030	145600	72240270	20050	20050	20050	20050	0
287	20231030	145500	72240270	20050	20050	20050	20050	0
288	20231030	145400	72240270	20050	20050	20050	20050	0
289	20231030	145300	72240270	20050	20050	20050	20050	0
290	20231030	145200	72240270	20050	20050	20050	20050	1
291	20231030	145100	72220220	19870	19870	19870	19870	0
292	20231030	145000	72220220	19870	19870	19870	19870	0
293	20231030	144900	72220220	19870	19870	19870	19870	0
294	20231030	144800	72220220	19870	19870	19870	19870	0
295	20231030	144700	72220220	19870	19870	19870	19870	0
296	20231030	144600	72220220	19870	19870	19870	19870	0
297	20231030	144500	72220220	19870	19870	19870	19870	0
298	20231030	144400	72220220	19870	19870	19870	19870	50
299	20231030	144300	71226720	19880	19880	19880	19880	50
300	20231030	144200	70232720	19880	19880	19880	19880	0
301	20231030	144100	70232720	19880	19880	19880	19880	50
302	20231030	144000	69238720	19880	19880	20000	19880	100
303	20231030	143900	67250120	20050	20050	20050	20050	0
304	20231030	143800	67250120	20050	20000	20050	20000	32
305	20231030	143700	66609320	19880	19880	19880	19880	510
306	20231030	143600	56470520	20000	20000	20000	20000	0
307	20231030	143500	56470520	20000	20000	20000	20000	0
308	20231030	143400	56470520	20000	20000	20000	20000	0
309	20231030	143300	56470520	20000	20000	20000	20000	0
310	20231030	143200	56470520	20000	20000	20000	20000	1
311	20231030	143100	56450520	20000	20000	20000	20000	0
312	20231030	143000	56450520	20000	20000	20000	20000	0
313	20231030	142900	56450520	20000	20000	20000	20000	32
314	20231030	142800	55810520	20000	20000	20000	20000	0
315	20231030	142700	55810520	20000	20000	20000	20000	0
316	20231030	142600	55810520	20000	20000	20000	20000	0
317	20231030	142500	55810520	20000	20000	20000	20000	0
318	20231030	142400	55810520	20000	20000	20000	20000	0
319	20231030	142300	55810520	20000	19990	20000	19990	2
320	20231030	142200	55770530	19870	19870	19870	19870	1
321	20231030	142100	55750660	20050	20050	20050	20050	0
322	20231030	142000	55750660	20050	20050	20050	20050	0
323	20231030	141900	55750660	20050	20050	20050	20050	0
324	20231030	141800	55750660	20050	20050	20050	20050	0
325	20231030	141700	55750660	20050	20050	20050	20050	0
326	20231030	141600	55750660	20050	20050	20050	20050	0
327	20231030	141500	55750660	20050	20050	20050	20050	1
328	20231030	141400	55730610	19900	19900	19900	19900	0
329	20231030	141300	55730610	19900	19900	19900	19900	0
330	20231030	141200	55730610	19900	19900	19900	19900	0
331	20231030	141100	55730610	19900	19900	19900	19900	0
332	20231030	141000	55730610	19900	19900	19900	19900	0
333	20231030	140900	55730610	19900	19900	19900	19900	0
334	20231030	140800	55730610	19900	19900	19900	19900	0
335	20231030	140700	55730610	19900	19900	19900	19900	0
336	20231030	140600	55730610	19900	19900	19900	19900	151
337	20231030	140500	52725710	19950	19950	19950	19950	0
338	20231030	140400	52725710	19950	19950	19950	19950	0
339	20231030	140300	52725710	19950	19950	19950	19950	5
340	20231030	140200	52625960	19990	19990	19990	19990	0
341	20231030	140100	52625960	19990	19990	19990	19990	0
342	20231030	140000	52625960	19990	19990	19990	19990	0
343	20231030	135900	52625960	19990	19990	19990	19990	0
344	20231030	135800	52625960	19990	19990	19990	19990	0
345	20231030	135700	52625960	19990	19990	19990	19990	11
346	20231030	135600	52406070	20000	20000	20000	20000	0
347	20231030	135500	52406070	20000	20000	20000	20000	4
348	20231030	135400	52326070	20000	20000	20000	20000	4
349	20231030	135300	52246070	20050	20050	20050	20050	0
350	20231030	135200	52246070	20050	20050	20050	20050	0
351	20231030	135100	52246070	20050	20050	20050	20050	0
352	20231030	135000	52246070	20050	20050	20050	20050	0
353	20231030	134900	52246070	20050	20050	20050	20050	0
354	20231030	134800	52246070	20050	20050	20050	20050	0
355	20231030	134700	52246070	20050	20050	20050	20050	0
356	20231030	134600	52246070	20050	20050	20050	20050	0
357	20231030	134500	52246070	20050	20050	20050	20050	0
358	20231030	134400	52246070	20050	20050	20050	20050	0
359	20231030	134300	52246070	20050	20050	20050	20050	0
360	20231030	134200	52246070	20050	20050	20050	20050	0
361	20231030	134100	52246070	20050	20050	20050	20050	0
362	20231030	134000	52246070	20050	20050	20050	20050	0
363	20231030	133900	52246070	20050	20050	20050	20050	0
364	20231030	133800	52246070	20050	20050	20050	20050	0
365	20231030	133700	52246070	20050	20050	20050	20050	0
366	20231030	133600	52246070	20050	20050	20050	20050	0
367	20231030	133500	52246070	20050	20050	20050	20050	0
368	20231030	133400	52246070	20050	20050	20050	20050	0
369	20231030	133300	52246070	20050	20050	20050	20050	0
370	20231030	133200	52246070	20050	20050	20050	20050	0
371	20231030	133100	52246070	20050	20000	20050	20000	32
372	20231030	133000	51604720	19990	19990	19990	19990	0
373	20231030	132900	51604720	19990	19990	19990	19990	10
374	20231030	132800	51404820	20000	20000	20000	20000	0
375	20231030	132700	51404820	20000	20000	20000	20000	0
376	20231030	132600	51404820	20000	20000	20000	20000	0
377	20231030	132500	51404820	20000	20000	20000	20000	0
378	20231030	132400	51404820	20000	19840	20000	19840	30
379	20231030	132300	50808820	19830	19980	19980	19830	100
380	20231030	132200	48817900	20100	20100	20100	20100	0
381	20231030	132100	48817900	20100	20100	20100	20100	0
382	20231030	132000	48817900	20100	20100	20100	20100	0
383	20231030	131900	48817900	20100	20100	20100	20100	100
384	20231030	131800	46807900	20100	20100	20100	20100	0
385	20231030	131700	46807900	20100	20100	20100	20100	0
386	20231030	131600	46807900	20100	20100	20100	20100	0
387	20231030	131500	46807900	20100	20100	20100	20100	0
388	20231030	131400	46807900	20100	20100	20100	20100	0
389	20231030	131300	46807900	20100	20100	20100	20100	0
390	20231030	131200	46807900	20100	20100	20100	20100	10
391	20231030	131100	46606900	20100	20100	20100	20100	50
392	20231030	131000	45601900	20100	20100	20100	20100	0
393	20231030	130900	45601900	20100	20100	20100	20100	0
394	20231030	130800	45601900	20100	20100	20100	20100	1
395	20231030	130700	45581800	19970	20000	20000	19970	50
396	20231030	130600	44583030	20000	20000	20000	20000	0
397	20231030	130500	44583030	20000	20000	20000	20000	0
398	20231030	130400	44583030	20000	20000	20000	20000	0
399	20231030	130300	44583030	20000	20000	20000	20000	51
400	20231030	130200	43563030	20100	20100	20100	20100	0
401	20231030	130100	43563030	20100	20100	20100	20100	0
402	20231030	130000	43563030	20100	20100	20100	20100	0
403	20231030	125900	43563030	20100	20100	20100	20100	0
404	20231030	125800	43563030	20100	20100	20100	20100	0
405	20231030	125700	43563030	20100	20100	20100	20100	0
406	20231030	125600	43563030	20100	20100	20100	20100	0
407	20231030	125500	43563030	20100	20100	20100	20100	0
408	20231030	125400	43563030	20100	20100	20100	20100	0
409	20231030	125300	43563030	20100	20100	20100	20100	0
410	20231030	125200	43563030	20100	20100	20100	20100	0
411	20231030	125100	43563030	20100	20100	20100	20100	0
412	20231030	125000	43563030	20100	20100	20100	20100	0
413	20231030	124900	43563030	20100	20100	20100	20100	1
414	20231030	124800	43542930	20100	20100	20100	20100	0
415	20231030	124700	43542930	20100	20100	20100	20100	0
416	20231030	124600	43542930	20100	20100	20100	20100	0
417	20231030	124500	43542930	20100	20100	20100	20100	0
418	20231030	124400	43542930	20100	20100	20100	20100	0
419	20231030	124300	43542930	20100	20100	20100	20100	0
420	20231030	124200	43542930	20100	20100	20100	20100	0
421	20231030	124100	43542930	20100	20100	20100	20100	6
422	20231030	124000	43422330	20000	20000	20000	20000	0
423	20231030	123900	43422330	20000	20000	20000	20000	0
424	20231030	123800	43422330	20000	20000	20000	20000	4
425	20231030	123700	43342330	20100	20100	20100	20100	0
426	20231030	123600	43342330	20100	20100	20100	20100	0
427	20231030	123500	43342330	20100	20100	20100	20100	0
428	20231030	123400	43342330	20100	20100	20100	20100	0
429	20231030	123300	43342330	20100	20100	20100	20100	0
430	20231030	123200	43342330	20100	20100	20100	20100	0
431	20231030	123100	43342330	20100	20100	20100	20100	0
432	20231030	123000	43342330	20100	20100	20100	20100	0
433	20231030	122900	43342330	20100	20100	20100	20100	0
434	20231030	122800	43342330	20100	20100	20100	20100	0
435	20231030	122700	43342330	20100	20100	20100	20100	0
436	20231030	122600	43342330	20100	20100	20100	20100	0
437	20231030	122500	43342330	20100	20100	20100	20100	0
438	20231030	122400	43342330	20100	20100	20100	20100	0
439	20231030	122300	43342330	20100	20100	20100	20100	0
440	20231030	122200	43342330	20100	20100	20100	20100	0
441	20231030	122100	43342330	20100	20100	20100	20100	0
442	20231030	122000	43342330	20100	20100	20100	20100	0
443	20231030	121900	43342330	20100	20100	20100	20100	0
444	20231030	121800	43342330	20100	20100	20100	20100	1
445	20231030	121700	43322230	20100	20100	20100	20100	0
446	20231030	121600	43322230	20100	20100	20100	20100	0
447	20231030	121500	43322230	20100	20100	20100	20100	0
448	20231030	121400	43322230	20100	20100	20100	20100	0
449	20231030	121300	43322230	20100	20100	20100	20100	0
450	20231030	121200	43322230	20100	20100	20100	20100	0
451	20231030	121100	43322230	20100	20100	20100	20100	0
452	20231030	121000	43322230	20100	20100	20100	20100	0
453	20231030	120900	43322230	20100	20100	20100	20100	0
454	20231030	120800	43322230	20100	20100	20100	20100	0
455	20231030	120700	43322230	20100	20100	20100	20100	5
456	20231030	120600	43221730	20100	20100	20100	20100	0
457	20231030	120500	43221730	20100	20100	20100	20100	0
458	20231030	120400	43221730	20100	20100	20100	20100	0
459	20231030	120300	43221730	20100	20100	20100	20100	0
460	20231030	120200	43221730	20100	20100	20100	20100	0
461	20231030	120100	43221730	20100	20100	20100	20100	0
462	20231030	120000	43221730	20100	20100	20100	20100	0
463	20231030	115900	43221730	20100	20100	20100	20100	0
464	20231030	115800	43221730	20100	20100	20100	20100	0
465	20231030	115700	43221730	20100	20100	20100	20100	0
466	20231030	115600	43221730	20100	20100	20100	20100	0
467	20231030	115500	43221730	20100	20100	20100	20100	0
468	20231030	115400	43221730	20100	20100	20100	20100	0
469	20231030	115300	43221730	20100	20100	20100	20100	0
470	20231030	115200	43221730	20100	20100	20100	20100	0
471	20231030	115100	43221730	20100	20100	20100	20100	0
472	20231030	115000	43221730	20100	20100	20100	20100	0
473	20231030	114900	43221730	20100	20100	20100	20100	0
474	20231030	114800	43221730	20100	20100	20100	20100	0
475	20231030	114700	43221730	20100	20100	20100	20100	2
476	20231030	114600	43181530	20100	20100	20100	20100	0
477	20231030	114500	43181530	20100	20100	20100	20100	1
478	20231030	114400	43161430	20100	20100	20100	20100	0
479	20231030	114300	43161430	20100	20100	20100	20100	0
480	20231030	114200	43161430	20100	20100	20100	20100	0
481	20231030	114100	43161430	20100	20100	20100	20100	0
482	20231030	114000	43161430	20100	20100	20100	20100	0
483	20231030	113900	43161430	20100	20100	20100	20100	0
484	20231030	113800	43161430	20100	20100	20100	20100	0
485	20231030	113700	43161430	20100	20100	20100	20100	0
486	20231030	113600	43161430	20100	20100	20100	20100	0
487	20231030	113500	43161430	20100	20100	20100	20100	0
488	20231030	113400	43161430	20100	20100	20100	20100	0
489	20231030	113300	43161430	20100	20100	20100	20100	0
490	20231030	113200	43161430	20100	20100	20100	20100	0
491	20231030	113100	43161430	20100	20100	20100	20100	0
492	20231030	113000	43161430	20100	20100	20100	20100	0
493	20231030	112900	43161430	20100	20100	20100	20100	0
494	20231030	112800	43161430	20100	20100	20100	20100	0
495	20231030	112700	43161430	20100	20100	20100	20100	0
496	20231030	112600	43161430	20100	20100	20100	20100	0
497	20231030	112500	43161430	20100	20100	20100	20100	0
498	20231030	112400	43161430	20100	20100	20100	20100	0
499	20231030	112300	43161430	20100	20100	20100	20100	0
500	20231030	112200	43161430	20100	20100	20100	20100	0
501	20231030	112100	43161430	20100	20100	20100	20100	0
502	20231030	112000	43161430	20100	20100	20100	20100	0
503	20231030	111900	43161430	20100	20100	20100	20100	0
504	20231030	111800	43161430	20100	20100	20100	20100	0
505	20231030	111700	43161430	20100	20100	20100	20100	0
506	20231030	111600	43161430	20100	20100	20100	20100	0
507	20231030	111500	43161430	20100	20100	20100	20100	13
508	20231030	111400	42900130	20100	20100	20100	20100	0
509	20231030	111300	42900130	20100	20150	20150	20100	6
510	20231030	111200	42779280	20150	20150	20150	20150	1
511	20231030	111100	42759130	20150	20150	20150	20150	0
512	20231030	111000	42759130	20150	20150	20150	20150	0
513	20231030	110900	42759130	20150	20150	20150	20150	0
514	20231030	110800	42759130	20150	20150	20150	20150	0
515	20231030	110700	42759130	20150	20150	20150	20150	0
516	20231030	110600	42759130	20150	20150	20150	20150	0
517	20231030	110500	42759130	20150	20150	20150	20150	6
518	20231030	110400	42638230	20150	20150	20150	20150	0
519	20231030	110300	42638230	20150	20150	20150	20150	10
520	20231030	110200	42436730	20150	20150	20150	20150	0
521	20231030	110100	42436730	20150	20150	20150	20150	11
522	20231030	110000	42215080	20150	20150	20150	20150	0
523	20231030	105900	42215080	20150	20150	20150	20150	5
524	20231030	105800	42114330	20150	20150	20150	20150	0
525	20231030	105700	42114330	20150	20150	20150	20150	0
526	20231030	105600	42114330	20150	20150	20150	20150	0
527	20231030	105500	42114330	20150	20150	20150	20150	0
528	20231030	105400	42114330	20150	20150	20150	20150	0
529	20231030	105300	42114330	20150	20150	20150	20150	0
530	20231030	105200	42114330	20150	20150	20150	20150	0
531	20231030	105100	42114330	20150	20150	20150	20150	0
532	20231030	105000	42114330	20150	20150	20150	20150	0
533	20231030	104900	42114330	20150	20150	20150	20150	0
534	20231030	104800	42114330	20150	20150	20150	20150	11
535	20231030	104700	41892680	20150	20100	20150	20100	99
536	20231030	104600	39900180	20050	20050	20050	20050	0
537	20231030	104500	39900180	20050	20050	20050	20050	21
538	20231030	104400	39479130	20050	20050	20050	20050	0
539	20231030	104300	39479130	20050	20050	20050	20050	0
540	20231030	104200	39479130	20050	20050	20050	20050	0
541	20231030	104100	39479130	20050	20050	20050	20050	0
542	20231030	104000	39479130	20050	20050	20050	20050	0
543	20231030	103900	39479130	20050	20050	20050	20050	0
544	20231030	103800	39479130	20050	20050	20050	20050	0
545	20231030	103700	39479130	20050	20050	20050	20050	0
546	20231030	103600	39479130	20050	20050	20050	20050	83
547	20231030	103500	37814980	20050	20050	20050	20050	41
548	20231030	103400	36992930	20000	20000	20000	20000	0
549	20231030	103300	36992930	20000	20000	20000	20000	50
550	20231030	103200	35992930	20000	20000	20000	20000	11
551	20231030	103100	35772930	20000	20000	20000	20000	0
552	20231030	103000	35772930	20000	20000	20000	20000	0
553	20231030	102900	35772930	20000	20000	20000	20000	21
554	20231030	102800	35352930	20000	20000	20000	20000	0
555	20231030	102700	35352930	20000	20000	20000	20000	0
556	20231030	102600	35352930	20000	20000	20000	20000	1
557	20231030	102500	35332930	19950	19950	19950	19950	0
558	20231030	102400	35332930	19950	19950	19950	19950	0
559	20231030	102300	35332930	19950	19950	19950	19950	0
560	20231030	102200	35332930	19950	19950	19950	19950	1
561	20231030	102100	35312980	20000	20000	20000	20000	0
562	20231030	102000	35312980	20000	20000	20000	20000	0
563	20231030	101900	35312980	20000	20000	20000	20000	6
564	20231030	101800	35192980	20000	20000	20000	20000	8
565	20231030	101700	35032980	20000	20000	20000	20000	128
566	20231030	101600	32472980	20050	20050	20050	20050	0
567	20231030	101500	32472980	20050	20050	20050	20050	0
568	20231030	101400	32472980	20050	19990	20050	19990	53
569	20231030	101300	31411630	20000	20000	20000	20000	0
570	20231030	101200	31411630	20000	20000	20000	20000	100
571	20231030	101100	29411630	20000	20000	20000	20000	0
572	20231030	101000	29411630	20000	20000	20000	20000	21
573	20231030	100900	28991630	20000	20000	20000	20000	0
574	20231030	100800	28991630	20000	20000	20000	20000	0
575	20231030	100700	28991630	20000	20000	20000	20000	0
576	20231030	100600	28991630	20000	20000	20000	20000	0
577	20231030	100500	28991630	20000	20000	20000	20000	1
578	20231030	100400	28971630	20000	20000	20000	20000	0
579	20231030	100300	28971630	20000	20000	20000	20000	0
580	20231030	100200	28971630	20000	20000	20000	20000	0
581	20231030	100100	28971630	20000	20000	20000	20000	0
582	20231030	100000	28971630	20000	20000	20000	20000	8
583	20231030	095900	28811630	20050	20050	20050	20050	0
584	20231030	095800	28811630	20050	20050	20050	20050	0
585	20231030	095700	28811630	20050	20050	20050	20050	0
586	20231030	095600	28811630	20050	20050	20050	20050	0
587	20231030	095500	28811630	20050	20050	20050	20050	0
588	20231030	095400	28811630	20050	20050	20050	20050	0
589	20231030	095300	28811630	20050	20050	20050	20050	1
590	20231030	095200	28791580	20000	20000	20000	20000	60
591	20231030	095100	27591580	20000	20000	20000	20000	0
592	20231030	095000	27591580	20000	20000	20000	20000	35
593	20231030	094900	26891580	20050	20050	20050	20050	0
594	20231030	094800	26891580	20050	20050	20050	20050	0
595	20231030	094700	26891580	20050	20050	20050	20050	0
596	20231030	094600	26891580	20050	20050	20050	20050	0
597	20231030	094500	26891580	20050	20050	20050	20050	0
598	20231030	094400	26891580	20050	20050	20050	20050	0
599	20231030	094300	26891580	20050	20050	20050	20050	0
600	20231030	094200	26891580	20050	20050	20050	20050	0
601	20231030	094100	26891580	20050	20000	20050	20000	20
602	20231030	094000	26490630	20050	20050	20050	20050	0
603	20231030	093900	26490630	20050	20050	20050	20050	0
604	20231030	093800	26490630	20050	20050	20050	20050	0
605	20231030	093700	26490630	20050	20000	20050	20000	4
606	20231030	093600	26410530	20000	20000	20000	20000	4
607	20231030	093500	26330530	20050	20050	20050	20050	0
608	20231030	093400	26330530	20050	20000	20050	20000	3
609	20231030	093300	26270480	20050	19810	20050	19770	236
610	20231030	093200	21563870	20050	20050	20050	20050	0
611	20231030	093100	21563870	20050	20050	20050	20050	0
612	20231030	093000	21563870	20050	20050	20050	20050	0
613	20231030	092900	21563870	20050	20000	20050	20000	2
614	20231030	092800	21523820	20050	20050	20050	20050	0
615	20231030	092700	21523820	20050	20000	20050	20000	10
616	20231030	092600	21323370	20050	20050	20050	20050	0
617	20231030	092500	21323370	20050	20050	20050	20050	2
618	20231030	092400	21283270	20050	20050	20050	20050	0
619	20231030	092300	21283270	20050	19980	20050	19980	10
620	20231030	092200	21083260	19970	19850	19970	19850	116
621	20231030	092100	18773970	19800	19840	19840	19800	342
622	20231030	092000	11996690	19840	19850	19850	19840	51
623	20231030	091900	10984350	19850	19850	19850	19850	1
624	20231030	091800	10964500	19850	19850	19850	19850	1
625	20231030	091700	10944650	19910	19910	19910	19910	0
626	20231030	091600	10944650	19910	19910	19910	19910	0
627	20231030	091500	10944650	19910	19910	19910	19910	0
628	20231030	091400	10944650	19910	19910	19910	19910	0
629	20231030	091300	10944650	19910	19910	19910	19910	0
630	20231030	091200	10944650	19910	19910	19910	19910	0
631	20231030	091100	10944650	19910	19910	19910	19910	0
632	20231030	091000	10944650	19910	19910	19910	19910	0
633	20231030	090900	10944650	19910	19910	19910	19910	0
634	20231030	090800	10944650	19910	19910	19910	19910	0
635	20231030	090700	10944650	19910	19910	19910	19910	0
636	20231030	090600	10944650	19910	19910	19910	19910	0
637	20231030	090500	10944650	19910	19830	19910	19830	150
638	20231030	090400	7963450	19910	19910	19910	19910	0
639	20231030	090300	7963450	19910	19910	19910	19910	1
640	20231030	090200	7943540	19540	19710	19940	19540	143
641	20231030	090100	5109450	19950	19950	19950	19950	0
642	20231030	090000	5109450	19950	19500	19950	19500	262