KissMeData/219130/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203900	59365980	19420	19420	19420	19420	108
3	20231030	203800	59365980	19420	19420	19420	19420	0
4	20231030	203700	59365980	19420	19420	19420	19420	0
5	20231030	203600	59365980	19420	19420	19420	19420	0
6	20231030	203500	59365980	19420	19420	19420	19420	0
7	20231030	203400	59365980	19420	19420	19420	19420	0
8	20231030	203300	59365980	19420	19420	19420	19420	0
9	20231030	203200	59365980	19420	19420	19420	19420	0
10	20231030	203100	59365980	19420	19420	19420	19420	0
11	20231030	203000	59365980	19420	19420	19420	19420	0
12	20231030	202900	59365980	19420	19420	19420	19420	0
13	20231030	202800	59365980	19420	19420	19420	19420	0
14	20231030	202700	59365980	19420	19420	19420	19420	0
15	20231030	202600	59365980	19420	19420	19420	19420	0
16	20231030	202500	59365980	19420	19420	19420	19420	0
17	20231030	202400	59365980	19420	19420	19420	19420	0
18	20231030	202300	59365980	19420	19420	19420	19420	0
19	20231030	202200	59365980	19420	19420	19420	19420	0
20	20231030	202100	59365980	19420	19420	19420	19420	0
21	20231030	202000	59365980	19420	19420	19420	19420	0
22	20231030	201900	59365980	19420	19420	19420	19420	0
23	20231030	201800	59365980	19420	19420	19420	19420	0
24	20231030	201700	59365980	19420	19420	19420	19420	0
25	20231030	201600	59365980	19420	19420	19420	19420	0
26	20231030	201500	59365980	19420	19420	19420	19420	0
27	20231030	201400	59365980	19420	19420	19420	19420	0
28	20231030	201300	59365980	19420	19420	19420	19420	0
29	20231030	201200	59365980	19420	19420	19420	19420	0
30	20231030	201100	59365980	19420	19420	19420	19420	0
31	20231030	201000	59365980	19420	19420	19420	19420	0
32	20231030	200900	59365980	19420	19420	19420	19420	108
33	20231030	200800	59365980	19420	19420	19420	19420	0
34	20231030	200700	59365980	19420	19420	19420	19420	0
35	20231030	200600	59365980	19420	19420	19420	19420	0
36	20231030	200500	59365980	19420	19420	19420	19420	0
37	20231030	200400	59365980	19420	19420	19420	19420	0
38	20231030	200300	59365980	19420	19420	19420	19420	0
39	20231030	200200	59365980	19420	19420	19420	19420	0
40	20231030	200100	59365980	19420	19420	19420	19420	0
41	20231030	200000	59365980	19420	19420	19420	19420	0
42	20231030	195900	59365980	19420	19420	19420	19420	0
43	20231030	195800	59365980	19420	19420	19420	19420	0
44	20231030	195700	59365980	19420	19420	19420	19420	0
45	20231030	195600	59365980	19420	19420	19420	19420	0
46	20231030	195500	59365980	19420	19420	19420	19420	0
47	20231030	195400	59365980	19420	19420	19420	19420	0
48	20231030	195300	59365980	19420	19420	19420	19420	0
49	20231030	195200	59365980	19420	19420	19420	19420	0
50	20231030	195100	59365980	19420	19420	19420	19420	0
51	20231030	195000	59365980	19420	19420	19420	19420	0
52	20231030	194900	59365980	19420	19420	19420	19420	0
53	20231030	194800	59365980	19420	19420	19420	19420	0
54	20231030	194700	59365980	19420	19420	19420	19420	0
55	20231030	194600	59365980	19420	19420	19420	19420	0
56	20231030	194500	59365980	19420	19420	19420	19420	0
57	20231030	194400	59365980	19420	19420	19420	19420	0
58	20231030	194300	59365980	19420	19420	19420	19420	0
59	20231030	194200	59365980	19420	19420	19420	19420	0
60	20231030	194100	59365980	19420	19420	19420	19420	0
61	20231030	194000	59365980	19420	19420	19420	19420	0
62	20231030	193900	59365980	19420	19420	19420	19420	108
63	20231030	193800	59365980	19420	19420	19420	19420	0
64	20231030	193700	59365980	19420	19420	19420	19420	0
65	20231030	193600	59365980	19420	19420	19420	19420	0
66	20231030	193500	59365980	19420	19420	19420	19420	0
67	20231030	193400	59365980	19420	19420	19420	19420	0
68	20231030	193300	59365980	19420	19420	19420	19420	0
69	20231030	193200	59365980	19420	19420	19420	19420	0
70	20231030	193100	59365980	19420	19420	19420	19420	0
71	20231030	193000	59365980	19420	19420	19420	19420	0
72	20231030	192900	59365980	19420	19420	19420	19420	0
73	20231030	192800	59365980	19420	19420	19420	19420	0
74	20231030	192700	59365980	19420	19420	19420	19420	0
75	20231030	192600	59365980	19420	19420	19420	19420	0
76	20231030	192500	59365980	19420	19420	19420	19420	0
77	20231030	192400	59365980	19420	19420	19420	19420	0
78	20231030	192300	59365980	19420	19420	19420	19420	0
79	20231030	192200	59365980	19420	19420	19420	19420	0
80	20231030	192100	59365980	19420	19420	19420	19420	0
81	20231030	192000	59365980	19420	19420	19420	19420	0
82	20231030	191900	59365980	19420	19420	19420	19420	0
83	20231030	191800	59365980	19420	19420	19420	19420	0
84	20231030	191700	59365980	19420	19420	19420	19420	0
85	20231030	191600	59365980	19420	19420	19420	19420	0
86	20231030	191500	59365980	19420	19420	19420	19420	0
87	20231030	191400	59365980	19420	19420	19420	19420	0
88	20231030	191300	59365980	19420	19420	19420	19420	0
89	20231030	191200	59365980	19420	19420	19420	19420	0
90	20231030	191100	59365980	19420	19420	19420	19420	0
91	20231030	191000	59365980	19420	19420	19420	19420	0
92	20231030	190900	59365980	19420	19420	19420	19420	108
93	20231030	190800	59365980	19420	19420	19420	19420	0
94	20231030	190700	59365980	19420	19420	19420	19420	0
95	20231030	190600	59365980	19420	19420	19420	19420	0
96	20231030	190500	59365980	19420	19420	19420	19420	0
97	20231030	190400	59365980	19420	19420	19420	19420	0
98	20231030	190300	59365980	19420	19420	19420	19420	0
99	20231030	190200	59365980	19420	19420	19420	19420	0
100	20231030	190100	59365980	19420	19420	19420	19420	0
101	20231030	190000	59365980	19420	19420	19420	19420	0
102	20231030	185900	59365980	19420	19420	19420	19420	0
103	20231030	185800	59365980	19420	19420	19420	19420	0
104	20231030	185700	59365980	19420	19420	19420	19420	0
105	20231030	185600	59365980	19420	19420	19420	19420	0
106	20231030	185500	59365980	19420	19420	19420	19420	0
107	20231030	185400	59365980	19420	19420	19420	19420	0
108	20231030	185300	59365980	19420	19420	19420	19420	0
109	20231030	185200	59365980	19420	19420	19420	19420	0
110	20231030	185100	59365980	19420	19420	19420	19420	0
111	20231030	185000	59365980	19420	19420	19420	19420	0
112	20231030	184900	59365980	19420	19420	19420	19420	0
113	20231030	184800	59365980	19420	19420	19420	19420	0
114	20231030	184700	59365980	19420	19420	19420	19420	0
115	20231030	184600	59365980	19420	19420	19420	19420	0
116	20231030	184500	59365980	19420	19420	19420	19420	0
117	20231030	184400	59365980	19420	19420	19420	19420	0
118	20231030	184300	59365980	19420	19420	19420	19420	0
119	20231030	184200	59365980	19420	19420	19420	19420	0
120	20231030	184100	59365980	19420	19420	19420	19420	0
121	20231030	184000	59365980	19420	19420	19420	19420	0
122	20231030	183900	59365980	19420	19420	19420	19420	108
123	20231030	183800	59365980	19420	19420	19420	19420	0
124	20231030	183700	59365980	19420	19420	19420	19420	0
125	20231030	183600	59365980	19420	19420	19420	19420	0
126	20231030	183500	59365980	19420	19420	19420	19420	0
127	20231030	183400	59365980	19420	19420	19420	19420	0
128	20231030	183300	59365980	19420	19420	19420	19420	0
129	20231030	183200	59365980	19420	19420	19420	19420	0
130	20231030	183100	59365980	19420	19420	19420	19420	0
131	20231030	183000	59365980	19420	19420	19420	19420	0
132	20231030	182900	59365980	19420	19420	19420	19420	0
133	20231030	182800	59365980	19420	19420	19420	19420	0
134	20231030	182700	59365980	19420	19420	19420	19420	0
135	20231030	182600	59365980	19420	19420	19420	19420	0
136	20231030	182500	59365980	19420	19420	19420	19420	0
137	20231030	182400	59365980	19420	19420	19420	19420	0
138	20231030	182300	59365980	19420	19420	19420	19420	0
139	20231030	182200	59365980	19420	19420	19420	19420	0
140	20231030	182100	59365980	19420	19420	19420	19420	0
141	20231030	182000	59365980	19420	19420	19420	19420	0
142	20231030	181900	59365980	19420	19420	19420	19420	0
143	20231030	181800	59365980	19420	19420	19420	19420	0
144	20231030	181700	59365980	19420	19420	19420	19420	0
145	20231030	181600	59365980	19420	19420	19420	19420	0
146	20231030	181500	59365980	19420	19420	19420	19420	0
147	20231030	181400	59365980	19420	19420	19420	19420	0
148	20231030	181300	59365980	19420	19420	19420	19420	0
149	20231030	181200	59365980	19420	19420	19420	19420	0
150	20231030	181100	59365980	19420	19420	19420	19420	0
151	20231030	181000	59365980	19420	19420	19420	19420	0
152	20231030	180900	59365980	19420	19420	19420	19420	108
153	20231030	180800	59365980	19420	19420	19420	19420	0
154	20231030	180700	59365980	19420	19420	19420	19420	0
155	20231030	180600	59365980	19420	19420	19420	19420	0
156	20231030	180500	59365980	19420	19420	19420	19420	0
157	20231030	180400	59365980	19420	19420	19420	19420	0
158	20231030	180300	59365980	19420	19420	19420	19420	0
159	20231030	180200	59365980	19420	19420	19420	19420	0
160	20231030	180100	59365980	19420	19420	19420	19420	0
161	20231030	180000	59365980	19420	19420	19420	19420	0
162	20231030	175900	59365980	19420	19420	19420	19420	0
163	20231030	175800	59365980	19420	19420	19420	19420	0
164	20231030	175700	59365980	19420	19420	19420	19420	0
165	20231030	175600	59365980	19420	19420	19420	19420	0
166	20231030	175500	59365980	19420	19420	19420	19420	0
167	20231030	175400	59365980	19420	19420	19420	19420	0
168	20231030	175300	59365980	19420	19420	19420	19420	0
169	20231030	175200	59365980	19420	19420	19420	19420	0
170	20231030	175100	59365980	19420	19420	19420	19420	0
171	20231030	175000	59365980	19420	19420	19420	19420	0
172	20231030	174900	59365980	19420	19420	19420	19420	0
173	20231030	174800	59365980	19420	19420	19420	19420	0
174	20231030	174700	59365980	19420	19420	19420	19420	0
175	20231030	174600	59365980	19420	19420	19420	19420	0
176	20231030	174500	59365980	19420	19420	19420	19420	0
177	20231030	174400	59365980	19420	19420	19420	19420	0
178	20231030	174300	59365980	19420	19420	19420	19420	0
179	20231030	174200	59365980	19420	19420	19420	19420	0
180	20231030	174100	59365980	19420	19420	19420	19420	0
181	20231030	174000	59365980	19420	19420	19420	19420	0
182	20231030	173900	59365980	19420	19420	19420	19420	108
183	20231030	173800	59365980	19420	19420	19420	19420	0
184	20231030	173700	59365980	19420	19420	19420	19420	0
185	20231030	173600	59365980	19420	19420	19420	19420	0
186	20231030	173500	59365980	19420	19420	19420	19420	0
187	20231030	173400	59365980	19420	19420	19420	19420	0
188	20231030	173300	59365980	19420	19420	19420	19420	0
189	20231030	173200	59365980	19420	19420	19420	19420	0
190	20231030	173100	59365980	19420	19420	19420	19420	0
191	20231030	173000	59365980	19420	19420	19420	19420	0
192	20231030	172900	59365980	19420	19420	19420	19420	0
193	20231030	172800	59365980	19420	19420	19420	19420	0
194	20231030	172700	59365980	19420	19420	19420	19420	0
195	20231030	172600	59365980	19420	19420	19420	19420	0
196	20231030	172500	59365980	19420	19420	19420	19420	0
197	20231030	172400	59365980	19420	19420	19420	19420	0
198	20231030	172300	59365980	19420	19420	19420	19420	0
199	20231030	172200	59365980	19420	19420	19420	19420	0
200	20231030	172100	59365980	19420	19420	19420	19420	0
201	20231030	172000	59365980	19420	19420	19420	19420	0
202	20231030	171900	59365980	19420	19420	19420	19420	0
203	20231030	171800	59365980	19420	19420	19420	19420	0
204	20231030	171700	59365980	19420	19420	19420	19420	0
205	20231030	171600	59365980	19420	19420	19420	19420	0
206	20231030	171500	59365980	19420	19420	19420	19420	0
207	20231030	171400	59365980	19420	19420	19420	19420	0
208	20231030	171300	59365980	19420	19420	19420	19420	0
209	20231030	171200	59365980	19420	19420	19420	19420	0
210	20231030	171100	59365980	19420	19420	19420	19420	0
211	20231030	171000	59365980	19420	19420	19420	19420	0
212	20231030	170900	59365980	19420	19420	19420	19420	108
213	20231030	170800	59365980	19420	19420	19420	19420	0
214	20231030	170700	59365980	19420	19420	19420	19420	0
215	20231030	170600	59365980	19420	19420	19420	19420	0
216	20231030	170500	59365980	19420	19420	19420	19420	0
217	20231030	170400	59365980	19420	19420	19420	19420	0
218	20231030	170300	59365980	19420	19420	19420	19420	0
219	20231030	170200	59365980	19420	19420	19420	19420	0
220	20231030	170100	59365980	19420	19420	19420	19420	0
221	20231030	170000	59365980	19420	19420	19420	19420	0
222	20231030	165900	59365980	19420	19420	19420	19420	0
223	20231030	165800	59365980	19420	19420	19420	19420	0
224	20231030	165700	59365980	19420	19420	19420	19420	0
225	20231030	165600	59365980	19420	19420	19420	19420	0
226	20231030	165500	59365980	19420	19420	19420	19420	0
227	20231030	165400	59365980	19420	19420	19420	19420	0
228	20231030	165300	59365980	19420	19420	19420	19420	0
229	20231030	165200	59365980	19420	19420	19420	19420	0
230	20231030	165100	59365980	19420	19420	19420	19420	0
231	20231030	165000	59365980	19420	19420	19420	19420	0
232	20231030	164900	59365980	19420	19420	19420	19420	0
233	20231030	164800	59365980	19420	19420	19420	19420	0
234	20231030	164700	59365980	19420	19420	19420	19420	0
235	20231030	164600	59365980	19420	19420	19420	19420	0
236	20231030	164500	59365980	19420	19420	19420	19420	0
237	20231030	164400	59365980	19420	19420	19420	19420	0
238	20231030	164300	59365980	19420	19420	19420	19420	0
239	20231030	164200	59365980	19420	19420	19420	19420	0
240	20231030	164100	59365980	19420	19420	19420	19420	0
241	20231030	164000	59365980	19420	19420	19420	19420	0
242	20231030	163900	59365980	19420	19420	19420	19420	108
243	20231030	163800	59365980	19420	19420	19420	19420	0
244	20231030	163700	59365980	19420	19420	19420	19420	0
245	20231030	163600	59365980	19420	19420	19420	19420	0
246	20231030	163500	59365980	19420	19420	19420	19420	0
247	20231030	163400	59365980	19420	19420	19420	19420	0
248	20231030	163300	59365980	19420	19420	19420	19420	0
249	20231030	163200	59365980	19420	19420	19420	19420	0
250	20231030	163100	59365980	19420	19420	19420	19420	0
251	20231030	163000	59365980	19420	19420	19420	19420	0
252	20231030	162900	59365980	19420	19420	19420	19420	0
253	20231030	162800	59365980	19420	19420	19420	19420	0
254	20231030	162700	59365980	19420	19420	19420	19420	0
255	20231030	162600	59365980	19420	19420	19420	19420	0
256	20231030	162500	59365980	19420	19420	19420	19420	0
257	20231030	162400	59365980	19420	19420	19420	19420	0
258	20231030	162300	59365980	19420	19420	19420	19420	0
259	20231030	162200	59365980	19420	19420	19420	19420	0
260	20231030	162100	59365980	19420	19420	19420	19420	0
261	20231030	162000	59365980	19420	19420	19420	19420	0
262	20231030	161900	59365980	19420	19420	19420	19420	0
263	20231030	161800	59365980	19420	19420	19420	19420	0
264	20231030	161700	59365980	19420	19420	19420	19420	0
265	20231030	161600	59365980	19420	19420	19420	19420	0
266	20231030	161500	59365980	19420	19420	19420	19420	0
267	20231030	161400	59365980	19420	19420	19420	19420	0
268	20231030	161300	59365980	19420	19420	19420	19420	0
269	20231030	161200	59365980	19420	19420	19420	19420	0
270	20231030	161100	59365980	19420	19420	19420	19420	0
271	20231030	161000	59365980	19420	19420	19420	19420	0
272	20231030	160900	59365980	19420	19420	19420	19420	108
273	20231030	160800	59365980	19420	19420	19420	19420	0
274	20231030	160700	59365980	19420	19420	19420	19420	0
275	20231030	160600	59365980	19420	19420	19420	19420	0
276	20231030	160500	59365980	19420	19420	19420	19420	0
277	20231030	160400	59365980	19420	19420	19420	19420	0
278	20231030	160300	59365980	19420	19420	19420	19420	0
279	20231030	160200	59365980	19420	19420	19420	19420	0
280	20231030	160100	59365980	19420	19420	19420	19420	0
281	20231030	160000	59365980	19420	19420	19420	19420	0
282	20231030	155900	59365980	19420	19420	19420	19420	0
283	20231030	155800	59365980	19420	19420	19420	19420	0
284	20231030	155700	59365980	19420	19420	19420	19420	0
285	20231030	155600	59365980	19420	19420	19420	19420	0
286	20231030	155500	59365980	19420	19420	19420	19420	0
287	20231030	155400	59365980	19420	19420	19420	19420	0
288	20231030	155300	59365980	19420	19420	19420	19420	0
289	20231030	155200	59365980	19420	19420	19420	19420	0
290	20231030	155100	59365980	19420	19420	19420	19420	0
291	20231030	155000	59365980	19420	19420	19420	19420	0
292	20231030	154900	59365980	19420	19420	19420	19420	0
293	20231030	154800	59365980	19420	19420	19420	19420	0
294	20231030	154700	59365980	19420	19420	19420	19420	0
295	20231030	154600	59365980	19420	19420	19420	19420	0
296	20231030	154500	59365980	19420	19420	19420	19420	0
297	20231030	154400	59365980	19420	19420	19420	19420	0
298	20231030	154300	59365980	19420	19420	19420	19420	0
299	20231030	154200	59365980	19420	19420	19420	19420	0
300	20231030	154100	59365980	19420	19420	19420	19420	0
301	20231030	154000	59365980	19420	19420	19420	19420	0
302	20231030	153900	59365980	19420	19420	19420	19420	108
303	20231030	153800	59365980	19420	19420	19420	19420	0
304	20231030	153700	59365980	19420	19420	19420	19420	0
305	20231030	153600	59365980	19420	19420	19420	19420	0
306	20231030	153500	59365980	19420	19420	19420	19420	0
307	20231030	153400	59365980	19420	19420	19420	19420	0
308	20231030	153300	59365980	19420	19420	19420	19420	0
309	20231030	153200	59365980	19420	19420	19420	19420	0
310	20231030	153100	59365980	19420	19420	19420	19420	0
311	20231030	153000	59365980	19420	19420	19420	19420	108
312	20231030	152900	57268620	19300	19300	19300	19300	0
313	20231030	152800	57268620	19300	19300	19300	19300	0
314	20231030	152700	57268620	19300	19300	19300	19300	0
315	20231030	152600	57268620	19300	19300	19300	19300	0
316	20231030	152500	57268620	19300	19300	19300	19300	0
317	20231030	152400	57268620	19300	19300	19300	19300	0
318	20231030	152300	57268620	19300	19300	19300	19300	0
319	20231030	152200	57268620	19300	19300	19300	19300	0
320	20231030	152100	57268620	19300	19300	19300	19300	0
321	20231030	152000	57268620	19300	19300	19300	19300	0
322	20231030	151900	57268620	19300	19300	19300	19300	1
323	20231030	151800	57249320	19420	19420	19420	19420	20
324	20231030	151700	56860920	19410	19410	19410	19410	20
325	20231030	151600	56472720	19300	19300	19300	19300	1
326	20231030	151500	56453420	19410	19410	19410	19410	20
327	20231030	151400	56065220	19400	19400	19400	19400	0
328	20231030	151300	56065220	19400	19400	19400	19400	0
329	20231030	151200	56065220	19400	19400	19400	19400	20
330	20231030	151100	55677220	19400	19400	19400	19400	0
331	20231030	151000	55677220	19400	19400	19400	19400	0
332	20231030	150900	55677220	19400	19400	19400	19400	20
333	20231030	150800	55289220	19400	19400	19400	19400	27
334	20231030	150700	54765420	19390	19390	19390	19390	0
335	20231030	150600	54765420	19390	19390	19390	19390	20
336	20231030	150500	54377620	19390	19390	19390	19390	0
337	20231030	150400	54377620	19390	19390	19390	19390	20
338	20231030	150300	53989820	19390	19390	19390	19390	20
339	20231030	150200	53602020	19270	19270	19270	19270	0
340	20231030	150100	53602020	19270	19270	19270	19270	10
341	20231030	150000	53409320	19390	19390	19390	19390	0
342	20231030	145900	53409320	19390	19380	19390	19380	5
343	20231030	145800	53312410	19410	19410	19410	19410	0
344	20231030	145700	53312410	19410	19410	19410	19410	0
345	20231030	145600	53312410	19410	19410	19410	19410	0
346	20231030	145500	53312410	19410	19410	19410	19410	0
347	20231030	145400	53312410	19410	19410	19410	19410	0
348	20231030	145300	53312410	19410	19410	19410	19410	20
349	20231030	145200	52924210	19410	19410	19410	19410	0
350	20231030	145100	52924210	19410	19410	19410	19410	0
351	20231030	145000	52924210	19410	19410	19410	19410	20
352	20231030	144900	52536010	19270	19270	19270	19270	6
353	20231030	144800	52420390	19270	19330	19330	19270	23
354	20231030	144700	51977080	19430	19430	19430	19430	1
355	20231030	144600	51957650	19420	19420	19420	19420	0
356	20231030	144500	51957650	19420	19420	19420	19420	0
357	20231030	144400	51957650	19420	19420	19420	19420	0
358	20231030	144300	51957650	19420	19420	19420	19420	0
359	20231030	144200	51957650	19420	19420	19420	19420	0
360	20231030	144100	51957650	19420	19420	19420	19420	0
361	20231030	144000	51957650	19420	19420	19420	19420	20
362	20231030	143900	51569250	19360	19390	19390	19360	2
363	20231030	143800	51530500	19430	19430	19430	19430	0
364	20231030	143700	51530500	19430	19430	19430	19430	0
365	20231030	143600	51530500	19430	19430	19430	19430	0
366	20231030	143500	51530500	19430	19430	19430	19430	0
367	20231030	143400	51530500	19430	19430	19430	19430	0
368	20231030	143300	51530500	19430	19430	19430	19430	50
369	20231030	143200	50559000	19440	19440	19440	19440	0
370	20231030	143100	50559000	19440	19440	19440	19440	0
371	20231030	143000	50559000	19440	19440	19440	19440	0
372	20231030	142900	50559000	19440	19440	19440	19440	20
373	20231030	142800	50170200	19450	19450	19450	19450	0
374	20231030	142700	50170200	19450	19450	19450	19450	0
375	20231030	142600	50170200	19450	19450	19450	19450	0
376	20231030	142500	50170200	19450	19450	19450	19450	0
377	20231030	142400	50170200	19450	19450	19450	19450	0
378	20231030	142300	50170200	19450	19450	19450	19450	0
379	20231030	142200	50170200	19450	19450	19450	19450	0
380	20231030	142100	50170200	19450	19450	19450	19450	0
381	20231030	142000	50170200	19450	19450	19450	19450	0
382	20231030	141900	50170200	19450	19450	19450	19450	0
383	20231030	141800	50170200	19450	19450	19450	19450	0
384	20231030	141700	50170200	19450	19450	19450	19450	0
385	20231030	141600	50170200	19450	19450	19450	19450	0
386	20231030	141500	50170200	19450	19450	19450	19450	0
387	20231030	141400	50170200	19450	19450	19450	19450	0
388	20231030	141300	50170200	19450	19450	19450	19450	0
389	20231030	141200	50170200	19450	19450	19450	19450	0
390	20231030	141100	50170200	19450	19450	19450	19450	0
391	20231030	141000	50170200	19450	19450	19450	19450	0
392	20231030	140900	50170200	19450	19450	19450	19450	0
393	20231030	140800	50170200	19450	19450	19450	19450	0
394	20231030	140700	50170200	19450	19450	19450	19450	0
395	20231030	140600	50170200	19450	19450	19450	19450	0
396	20231030	140500	50170200	19450	19450	19450	19450	0
397	20231030	140400	50170200	19450	19450	19450	19450	0
398	20231030	140300	50170200	19450	19450	19450	19450	0
399	20231030	140200	50170200	19450	19450	19450	19450	0
400	20231030	140100	50170200	19450	19450	19450	19450	0
401	20231030	140000	50170200	19450	19450	19450	19450	0
402	20231030	135900	50170200	19450	19450	19450	19450	0
403	20231030	135800	50170200	19450	19450	19450	19450	0
404	20231030	135700	50170200	19450	19450	19450	19450	0
405	20231030	135600	50170200	19450	19450	19450	19450	0
406	20231030	135500	50170200	19450	19450	19450	19450	0
407	20231030	135400	50170200	19450	19450	19450	19450	0
408	20231030	135300	50170200	19450	19450	19450	19450	0
409	20231030	135200	50170200	19450	19450	19450	19450	0
410	20231030	135100	50170200	19450	19450	19450	19450	0
411	20231030	135000	50170200	19450	19450	19450	19450	0
412	20231030	134900	50170200	19450	19450	19450	19450	0
413	20231030	134800	50170200	19450	19450	19450	19450	0
414	20231030	134700	50170200	19450	19450	19450	19450	0
415	20231030	134600	50170200	19450	19450	19450	19450	0
416	20231030	134500	50170200	19450	19450	19450	19450	0
417	20231030	134400	50170200	19450	19450	19450	19450	0
418	20231030	134300	50170200	19450	19450	19450	19450	0
419	20231030	134200	50170200	19450	19450	19450	19450	0
420	20231030	134100	50170200	19450	19450	19450	19450	0
421	20231030	134000	50170200	19450	19450	19450	19450	0
422	20231030	133900	50170200	19450	19450	19450	19450	0
423	20231030	133800	50170200	19450	19450	19450	19450	0
424	20231030	133700	50170200	19450	19450	19450	19450	0
425	20231030	133600	50170200	19450	19450	19450	19450	20
426	20231030	133500	49781200	19460	19460	19460	19460	0
427	20231030	133400	49781200	19460	19460	19460	19460	0
428	20231030	133300	49781200	19460	19460	19460	19460	0
429	20231030	133200	49781200	19460	19460	19460	19460	0
430	20231030	133100	49781200	19460	19460	19460	19460	0
431	20231030	133000	49781200	19460	19460	19460	19460	0
432	20231030	132900	49781200	19460	19460	19460	19460	0
433	20231030	132800	49781200	19460	19460	19460	19460	0
434	20231030	132700	49781200	19460	19460	19460	19460	20
435	20231030	132600	49392000	19450	19450	19450	19450	0
436	20231030	132500	49392000	19450	19450	19450	19450	0
437	20231030	132400	49392000	19450	19450	19450	19450	0
438	20231030	132300	49392000	19450	19450	19450	19450	0
439	20231030	132200	49392000	19450	19450	19450	19450	0
440	20231030	132100	49392000	19450	19450	19450	19450	0
441	20231030	132000	49392000	19450	19450	19450	19450	0
442	20231030	131900	49392000	19450	19450	19450	19450	20
443	20231030	131800	49003000	19450	19450	19450	19450	0
444	20231030	131700	49003000	19450	19450	19450	19450	0
445	20231030	131600	49003000	19450	19450	19450	19450	0
446	20231030	131500	49003000	19450	19450	19450	19450	0
447	20231030	131400	49003000	19450	19450	19450	19450	20
448	20231030	131300	48614000	19460	19460	19460	19460	0
449	20231030	131200	48614000	19460	19460	19460	19460	0
450	20231030	131100	48614000	19460	19460	19460	19460	0
451	20231030	131000	48614000	19460	19460	19460	19460	0
452	20231030	130900	48614000	19460	19460	19460	19460	40
453	20231030	130800	47835600	19480	19480	19480	19480	0
454	20231030	130700	47835600	19480	19480	19480	19480	0
455	20231030	130600	47835600	19480	19480	19480	19480	0
456	20231030	130500	47835600	19480	19480	19480	19480	0
457	20231030	130400	47835600	19480	19480	19480	19480	0
458	20231030	130300	47835600	19480	19480	19480	19480	0
459	20231030	130200	47835600	19480	19480	19480	19480	0
460	20231030	130100	47835600	19480	19480	19480	19480	0
461	20231030	130000	47835600	19480	19480	19480	19480	0
462	20231030	125900	47835600	19480	19480	19480	19480	0
463	20231030	125800	47835600	19480	19480	19480	19480	0
464	20231030	125700	47835600	19480	19480	19480	19480	0
465	20231030	125600	47835600	19480	19480	19480	19480	0
466	20231030	125500	47835600	19480	19480	19480	19480	0
467	20231030	125400	47835600	19480	19480	19480	19480	20
468	20231030	125300	47446000	19470	19470	19470	19470	0
469	20231030	125200	47446000	19470	19470	19470	19470	0
470	20231030	125100	47446000	19470	19470	19470	19470	0
471	20231030	125000	47446000	19470	19470	19470	19470	0
472	20231030	124900	47446000	19470	19470	19470	19470	20
473	20231030	124800	47056600	19470	19470	19470	19470	0
474	20231030	124700	47056600	19470	19470	19470	19470	0
475	20231030	124600	47056600	19470	19470	19470	19470	0
476	20231030	124500	47056600	19470	19470	19470	19470	0
477	20231030	124400	47056600	19470	19470	19470	19470	20
478	20231030	124300	46667200	19470	19470	19470	19470	0
479	20231030	124200	46667200	19470	19470	19470	19470	0
480	20231030	124100	46667200	19470	19470	19470	19470	0
481	20231030	124000	46667200	19470	19470	19470	19470	0
482	20231030	123900	46667200	19470	19470	19470	19470	0
483	20231030	123800	46667200	19470	19470	19470	19470	0
484	20231030	123700	46667200	19470	19470	19470	19470	0
485	20231030	123600	46667200	19470	19470	19470	19470	0
486	20231030	123500	46667200	19470	19470	19470	19470	0
487	20231030	123400	46667200	19470	19470	19470	19470	20
488	20231030	123300	46277800	19470	19470	19470	19470	0
489	20231030	123200	46277800	19470	19470	19470	19470	0
490	20231030	123100	46277800	19470	19470	19470	19470	0
491	20231030	123000	46277800	19470	19470	19470	19470	0
492	20231030	122900	46277800	19470	19470	19470	19470	0
493	20231030	122800	46277800	19470	19470	19470	19470	0
494	20231030	122700	46277800	19470	19470	19470	19470	0
495	20231030	122600	46277800	19470	19470	19470	19470	20
496	20231030	122500	45888400	19360	19360	19360	19360	0
497	20231030	122400	45888400	19360	19360	19360	19360	0
498	20231030	122300	45888400	19360	19360	19360	19360	0
499	20231030	122200	45888400	19360	19360	19360	19360	0
500	20231030	122100	45888400	19360	19360	19360	19360	0
501	20231030	122000	45888400	19360	19360	19360	19360	0
502	20231030	121900	45888400	19360	19360	19360	19360	0
503	20231030	121800	45888400	19360	19360	19360	19360	0
504	20231030	121700	45888400	19360	19360	19360	19360	0
505	20231030	121600	45888400	19360	19360	19360	19360	0
506	20231030	121500	45888400	19360	19360	19360	19360	0
507	20231030	121400	45888400	19360	19360	19360	19360	0
508	20231030	121300	45888400	19360	19360	19360	19360	0
509	20231030	121200	45888400	19360	19360	19360	19360	0
510	20231030	121100	45888400	19360	19360	19360	19360	0
511	20231030	121000	45888400	19360	19360	19360	19360	0
512	20231030	120900	45888400	19360	19360	19360	19360	0
513	20231030	120800	45888400	19360	19360	19360	19360	19
514	20231030	120700	45520560	19330	19330	19330	19330	0
515	20231030	120600	45520560	19330	19330	19330	19330	0
516	20231030	120500	45520560	19330	19330	19330	19330	0
517	20231030	120400	45520560	19330	19330	19330	19330	10
518	20231030	120300	45327260	19320	19320	19320	19320	0
519	20231030	120200	45327260	19320	19320	19320	19320	20
520	20231030	120100	44940860	19310	19310	19310	19310	0
521	20231030	120000	44940860	19310	19310	19310	19310	0
522	20231030	115900	44940860	19310	19310	19310	19310	0
523	20231030	115800	44940860	19310	19310	19310	19310	0
524	20231030	115700	44940860	19310	19310	19310	19310	0
525	20231030	115600	44940860	19310	19310	19310	19310	0
526	20231030	115500	44940860	19310	19310	19310	19310	0
527	20231030	115400	44940860	19310	19310	19310	19310	20
528	20231030	115300	44554660	19180	19180	19180	19180	0
529	20231030	115200	44554660	19180	19180	19180	19180	0
530	20231030	115100	44554660	19180	19180	19180	19180	0
531	20231030	115000	44554660	19180	19180	19180	19180	0
532	20231030	114900	44554660	19180	19180	19180	19180	0
533	20231030	114800	44554660	19180	19180	19180	19180	0
534	20231030	114700	44554660	19180	19180	19180	19180	0
535	20231030	114600	44554660	19180	19180	19180	19180	0
536	20231030	114500	44554660	19180	19180	19180	19180	0
537	20231030	114400	44554660	19180	19180	19180	19180	0
538	20231030	114300	44554660	19180	19180	19180	19180	0
539	20231030	114200	44554660	19180	19180	19180	19180	105
540	20231030	114100	42540760	19330	19330	19330	19330	0
541	20231030	114000	42540760	19330	19330	19330	19330	0
542	20231030	113900	42540760	19330	19330	19330	19330	0
543	20231030	113800	42540760	19330	19330	19330	19330	0
544	20231030	113700	42540760	19330	19330	19330	19330	0
545	20231030	113600	42540760	19330	19330	19330	19330	0
546	20231030	113500	42540760	19330	19330	19330	19330	0
547	20231030	113400	42540760	19330	19330	19330	19330	0
548	20231030	113300	42540760	19330	19330	19330	19330	2
549	20231030	113200	42502100	19340	19340	19340	19340	0
550	20231030	113100	42502100	19340	19340	19340	19340	0
551	20231030	113000	42502100	19340	19340	19340	19340	0
552	20231030	112900	42502100	19340	19340	19340	19340	0
553	20231030	112800	42502100	19340	19340	19340	19340	0
554	20231030	112700	42502100	19340	19340	19340	19340	0
555	20231030	112600	42502100	19340	19340	19340	19340	0
556	20231030	112500	42502100	19340	19340	19340	19340	0
557	20231030	112400	42502100	19340	19340	19340	19340	0
558	20231030	112300	42502100	19340	19340	19340	19340	0
559	20231030	112200	42502100	19340	19340	19340	19340	0
560	20231030	112100	42502100	19340	19340	19340	19340	0
561	20231030	112000	42502100	19340	19340	19340	19340	0
562	20231030	111900	42502100	19340	19340	19340	19340	0
563	20231030	111800	42502100	19340	19350	19350	19340	212
564	20231030	111700	38399920	19360	19360	19360	19360	0
565	20231030	111600	38399920	19360	19360	19360	19360	0
566	20231030	111500	38399920	19360	19360	19360	19360	0
567	20231030	111400	38399920	19360	19360	19360	19360	0
568	20231030	111300	38399920	19360	19360	19360	19360	0
569	20231030	111200	38399920	19360	19360	19360	19360	0
570	20231030	111100	38399920	19360	19350	19360	19350	15
571	20231030	111000	38109530	19360	19360	19360	19360	0
572	20231030	110900	38109530	19360	19360	19360	19360	0
573	20231030	110800	38109530	19360	19360	19360	19360	0
574	20231030	110700	38109530	19360	19360	19360	19360	0
575	20231030	110600	38109530	19360	19360	19360	19360	0
576	20231030	110500	38109530	19360	19350	19360	19350	90
577	20231030	110400	36367500	19350	19180	19350	19170	210
578	20231030	110300	32325610	19030	19030	19030	19030	0
579	20231030	110200	32325610	19030	19030	19030	19030	0
580	20231030	110100	32325610	19030	19030	19030	19030	0
581	20231030	110000	32325610	19030	19030	19030	19030	0
582	20231030	105900	32325610	19030	19030	19030	19030	0
583	20231030	105800	32325610	19030	18940	19030	18940	203
584	20231030	105700	28467800	18900	18900	18900	18900	0
585	20231030	105600	28467800	18900	18900	18900	18900	0
586	20231030	105500	28467800	18900	18900	18900	18900	0
587	20231030	105400	28467800	18900	18900	18900	18900	0
588	20231030	105300	28467800	18900	18900	18900	18900	0
589	20231030	105200	28467800	18900	18900	18900	18900	0
590	20231030	105100	28467800	18900	18900	18900	18900	0
591	20231030	105000	28467800	18900	18900	18900	18900	0
592	20231030	104900	28467800	18900	18900	18900	18900	0
593	20231030	104800	28467800	18900	18900	18900	18900	0
594	20231030	104700	28467800	18900	18900	18900	18900	0
595	20231030	104600	28467800	18900	18900	18900	18900	0
596	20231030	104500	28467800	18900	18900	18900	18900	0
597	20231030	104400	28467800	18900	18900	18900	18900	0
598	20231030	104300	28467800	18900	18900	18900	18900	0
599	20231030	104200	28467800	18900	18900	18900	18900	0
600	20231030	104100	28467800	18900	18900	18900	18900	0
601	20231030	104000	28467800	18900	18900	18900	18900	0
602	20231030	103900	28467800	18900	18900	18900	18900	0
603	20231030	103800	28467800	18900	18900	18900	18900	0
604	20231030	103700	28467800	18900	18900	18900	18900	0
605	20231030	103600	28467800	18900	18900	18900	18900	0
606	20231030	103500	28467800	18900	18900	18900	18900	0
607	20231030	103400	28467800	18900	18900	18900	18900	0
608	20231030	103300	28467800	18900	18900	18900	18900	0
609	20231030	103200	28467800	18900	18900	18900	18900	0
610	20231030	103100	28467800	18900	18900	18900	18900	0
611	20231030	103000	28467800	18900	18900	18900	18900	0
612	20231030	102900	28467800	18900	18900	18900	18900	0
613	20231030	102800	28467800	18900	18900	18900	18900	0
614	20231030	102700	28467800	18900	18900	18900	18900	14
615	20231030	102600	28203200	18900	18900	18900	18900	51
616	20231030	102500	27239300	18940	18940	18940	18940	0
617	20231030	102400	27239300	18940	18940	18940	18940	0
618	20231030	102300	27239300	18940	18940	18940	18940	0
619	20231030	102200	27239300	18940	18940	18940	18940	0
620	20231030	102100	27239300	18940	18940	18940	18940	0
621	20231030	102000	27239300	18940	18940	18940	18940	0
622	20231030	101900	27239300	18940	18940	18940	18940	0
623	20231030	101800	27239300	18940	18940	18940	18940	0
624	20231030	101700	27239300	18940	18940	18940	18940	0
625	20231030	101600	27239300	18940	18940	18940	18940	0
626	20231030	101500	27239300	18940	18940	18940	18940	0
627	20231030	101400	27239300	18940	18940	18940	18940	0
628	20231030	101300	27239300	18940	18940	18940	18940	0
629	20231030	101200	27239300	18940	18940	18940	18940	0
630	20231030	101100	27239300	18940	18940	18940	18940	0
631	20231030	101000	27239300	18940	18940	18940	18940	0
632	20231030	100900	27239300	18940	18940	18940	18940	0
633	20231030	100800	27239300	18940	18940	18940	18940	0
634	20231030	100700	27239300	18940	18940	18940	18940	0
635	20231030	100600	27239300	18940	18940	18940	18940	0
636	20231030	100500	27239300	18940	18940	18940	18940	0
637	20231030	100400	27239300	18940	18940	18940	18940	0
638	20231030	100300	27239300	18940	18940	18940	18940	0
639	20231030	100200	27239300	18940	18940	18940	18940	0
640	20231030	100100	27239300	18940	18940	18940	18940	0
641	20231030	100000	27239300	18940	18940	18940	18940	0
642	20231030	095900	27239300	18940	18940	18940	18940	0
643	20231030	095800	27239300	18940	18940	18940	18940	0
644	20231030	095700	27239300	18940	18940	18940	18940	0
645	20231030	095600	27239300	18940	18940	18940	18940	0
646	20231030	095500	27239300	18940	18940	18940	18940	0
647	20231030	095400	27239300	18940	18940	18940	18940	0
648	20231030	095300	27239300	18940	18940	18940	18940	0
649	20231030	095200	27239300	18940	18940	18940	18940	0
650	20231030	095100	27239300	18940	18940	18940	18940	0
651	20231030	095000	27239300	18940	18940	18940	18940	0
652	20231030	094900	27239300	18940	18940	18940	18940	0
653	20231030	094800	27239300	18940	18940	18940	18940	0
654	20231030	094700	27239300	18940	18940	18940	18940	0
655	20231030	094600	27239300	18940	18940	18940	18940	0
656	20231030	094500	27239300	18940	18940	18940	18940	0
657	20231030	094400	27239300	18940	18940	18940	18940	0
658	20231030	094300	27239300	18940	18940	18940	18940	0
659	20231030	094200	27239300	18940	18940	18940	18940	0
660	20231030	094100	27239300	18940	18940	18940	18940	0
661	20231030	094000	27239300	18940	18940	18940	18940	0
662	20231030	093900	27239300	18940	18940	18940	18940	0
663	20231030	093800	27239300	18940	18940	18940	18940	0
664	20231030	093700	27239300	18940	18940	18940	18940	0
665	20231030	093600	27239300	18940	18940	18940	18940	0
666	20231030	093500	27239300	18940	18940	18940	18940	0
667	20231030	093400	27239300	18940	18940	18940	18940	0
668	20231030	093300	27239300	18940	18940	18940	18940	0
669	20231030	093200	27239300	18940	18900	18940	18900	76
670	20231030	093100	25801060	18840	18840	18840	18840	168
671	20231030	093000	22635940	18830	18830	18830	18830	0
672	20231030	092900	22635940	18830	18830	18830	18830	0
673	20231030	092800	22635940	18830	18770	18830	18770	223
674	20231030	092700	18450150	18830	18830	18830	18830	30
675	20231030	092600	17885250	18710	18720	18720	18710	261
676	20231030	092500	12999760	18900	18930	18930	18900	240
677	20231030	092400	8461280	19000	19000	19000	19000	0
678	20231030	092300	8461280	19000	19000	19000	19000	1
679	20231030	092200	8442280	18930	18930	18930	18930	10
680	20231030	092100	8252980	18930	18930	18930	18930	0
681	20231030	092000	8252980	18930	18930	18930	18930	21
682	20231030	091900	7855450	18900	18900	18900	18900	0
683	20231030	091800	7855450	18900	18900	18900	18900	0
684	20231030	091700	7855450	18900	18900	18900	18900	0
685	20231030	091600	7855450	18900	18900	18900	18900	0
686	20231030	091500	7855450	18900	18900	18900	18900	0
687	20231030	091400	7855450	18900	18900	18900	18900	0
688	20231030	091300	7855450	18900	18900	18900	18900	0
689	20231030	091200	7855450	18900	18920	18970	18900	255
690	20231030	091100	3031760	18910	18940	18940	18910	150
691	20231030	091000	193750	19250	19250	19250	19250	0
692	20231030	090900	193750	19250	19250	19250	19250	0
693	20231030	090800	193750	19250	19250	19250	19250	0
694	20231030	090700	193750	19250	19250	19250	19250	0
695	20231030	090600	193750	19250	19250	19250	19250	0
696	20231030	090500	193750	19250	19250	19250	19250	0
697	20231030	090400	193750	19250	19250	19250	19250	0
698	20231030	090300	193750	19250	19250	19250	19250	0
699	20231030	090200	193750	19250	19250	19250	19250	0
700	20231030	090100	193750	19250	19250	19250	19250	0
701	20231030	090000	193750	19250	19500	19500	19250	10