KissMeData/247660/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204800	93613490	14080	14080	14080	14080	344
3	20231030	204700	93613490	14080	14080	14080	14080	0
4	20231030	204600	93613490	14080	14080	14080	14080	0
5	20231030	204500	93613490	14080	14080	14080	14080	0
6	20231030	204400	93613490	14080	14080	14080	14080	0
7	20231030	204300	93613490	14080	14080	14080	14080	0
8	20231030	204200	93613490	14080	14080	14080	14080	0
9	20231030	204100	93613490	14080	14080	14080	14080	0
10	20231030	204000	93613490	14080	14080	14080	14080	0
11	20231030	203900	93613490	14080	14080	14080	14080	0
12	20231030	203800	93613490	14080	14080	14080	14080	0
13	20231030	203700	93613490	14080	14080	14080	14080	0
14	20231030	203600	93613490	14080	14080	14080	14080	0
15	20231030	203500	93613490	14080	14080	14080	14080	0
16	20231030	203400	93613490	14080	14080	14080	14080	0
17	20231030	203300	93613490	14080	14080	14080	14080	0
18	20231030	203200	93613490	14080	14080	14080	14080	0
19	20231030	203100	93613490	14080	14080	14080	14080	0
20	20231030	203000	93613490	14080	14080	14080	14080	0
21	20231030	202900	93613490	14080	14080	14080	14080	0
22	20231030	202800	93613490	14080	14080	14080	14080	0
23	20231030	202700	93613490	14080	14080	14080	14080	0
24	20231030	202600	93613490	14080	14080	14080	14080	0
25	20231030	202500	93613490	14080	14080	14080	14080	0
26	20231030	202400	93613490	14080	14080	14080	14080	0
27	20231030	202300	93613490	14080	14080	14080	14080	0
28	20231030	202200	93613490	14080	14080	14080	14080	0
29	20231030	202100	93613490	14080	14080	14080	14080	0
30	20231030	202000	93613490	14080	14080	14080	14080	0
31	20231030	201900	93613490	14080	14080	14080	14080	0
32	20231030	201800	93613490	14080	14080	14080	14080	344
33	20231030	201700	93613490	14080	14080	14080	14080	0
34	20231030	201600	93613490	14080	14080	14080	14080	0
35	20231030	201500	93613490	14080	14080	14080	14080	0
36	20231030	201400	93613490	14080	14080	14080	14080	0
37	20231030	201300	93613490	14080	14080	14080	14080	0
38	20231030	201200	93613490	14080	14080	14080	14080	0
39	20231030	201100	93613490	14080	14080	14080	14080	0
40	20231030	201000	93613490	14080	14080	14080	14080	0
41	20231030	200900	93613490	14080	14080	14080	14080	0
42	20231030	200800	93613490	14080	14080	14080	14080	0
43	20231030	200700	93613490	14080	14080	14080	14080	0
44	20231030	200600	93613490	14080	14080	14080	14080	0
45	20231030	200500	93613490	14080	14080	14080	14080	0
46	20231030	200400	93613490	14080	14080	14080	14080	0
47	20231030	200300	93613490	14080	14080	14080	14080	0
48	20231030	200200	93613490	14080	14080	14080	14080	0
49	20231030	200100	93613490	14080	14080	14080	14080	0
50	20231030	200000	93613490	14080	14080	14080	14080	0
51	20231030	195900	93613490	14080	14080	14080	14080	0
52	20231030	195800	93613490	14080	14080	14080	14080	0
53	20231030	195700	93613490	14080	14080	14080	14080	0
54	20231030	195600	93613490	14080	14080	14080	14080	0
55	20231030	195500	93613490	14080	14080	14080	14080	0
56	20231030	195400	93613490	14080	14080	14080	14080	0
57	20231030	195300	93613490	14080	14080	14080	14080	0
58	20231030	195200	93613490	14080	14080	14080	14080	0
59	20231030	195100	93613490	14080	14080	14080	14080	0
60	20231030	195000	93613490	14080	14080	14080	14080	0
61	20231030	194900	93613490	14080	14080	14080	14080	0
62	20231030	194800	93613490	14080	14080	14080	14080	344
63	20231030	194700	93613490	14080	14080	14080	14080	0
64	20231030	194600	93613490	14080	14080	14080	14080	0
65	20231030	194500	93613490	14080	14080	14080	14080	0
66	20231030	194400	93613490	14080	14080	14080	14080	0
67	20231030	194300	93613490	14080	14080	14080	14080	0
68	20231030	194200	93613490	14080	14080	14080	14080	0
69	20231030	194100	93613490	14080	14080	14080	14080	0
70	20231030	194000	93613490	14080	14080	14080	14080	0
71	20231030	193900	93613490	14080	14080	14080	14080	0
72	20231030	193800	93613490	14080	14080	14080	14080	0
73	20231030	193700	93613490	14080	14080	14080	14080	0
74	20231030	193600	93613490	14080	14080	14080	14080	0
75	20231030	193500	93613490	14080	14080	14080	14080	0
76	20231030	193400	93613490	14080	14080	14080	14080	0
77	20231030	193300	93613490	14080	14080	14080	14080	0
78	20231030	193200	93613490	14080	14080	14080	14080	0
79	20231030	193100	93613490	14080	14080	14080	14080	0
80	20231030	193000	93613490	14080	14080	14080	14080	0
81	20231030	192900	93613490	14080	14080	14080	14080	0
82	20231030	192800	93613490	14080	14080	14080	14080	0
83	20231030	192700	93613490	14080	14080	14080	14080	0
84	20231030	192600	93613490	14080	14080	14080	14080	0
85	20231030	192500	93613490	14080	14080	14080	14080	0
86	20231030	192400	93613490	14080	14080	14080	14080	0
87	20231030	192300	93613490	14080	14080	14080	14080	0
88	20231030	192200	93613490	14080	14080	14080	14080	0
89	20231030	192100	93613490	14080	14080	14080	14080	0
90	20231030	192000	93613490	14080	14080	14080	14080	0
91	20231030	191900	93613490	14080	14080	14080	14080	0
92	20231030	191800	93613490	14080	14080	14080	14080	344
93	20231030	191700	93613490	14080	14080	14080	14080	0
94	20231030	191600	93613490	14080	14080	14080	14080	0
95	20231030	191500	93613490	14080	14080	14080	14080	0
96	20231030	191400	93613490	14080	14080	14080	14080	0
97	20231030	191300	93613490	14080	14080	14080	14080	0
98	20231030	191200	93613490	14080	14080	14080	14080	0
99	20231030	191100	93613490	14080	14080	14080	14080	0
100	20231030	191000	93613490	14080	14080	14080	14080	0
101	20231030	190900	93613490	14080	14080	14080	14080	0
102	20231030	190800	93613490	14080	14080	14080	14080	0
103	20231030	190700	93613490	14080	14080	14080	14080	0
104	20231030	190600	93613490	14080	14080	14080	14080	0
105	20231030	190500	93613490	14080	14080	14080	14080	0
106	20231030	190400	93613490	14080	14080	14080	14080	0
107	20231030	190300	93613490	14080	14080	14080	14080	0
108	20231030	190200	93613490	14080	14080	14080	14080	0
109	20231030	190100	93613490	14080	14080	14080	14080	0
110	20231030	190000	93613490	14080	14080	14080	14080	0
111	20231030	185900	93613490	14080	14080	14080	14080	0
112	20231030	185800	93613490	14080	14080	14080	14080	0
113	20231030	185700	93613490	14080	14080	14080	14080	0
114	20231030	185600	93613490	14080	14080	14080	14080	0
115	20231030	185500	93613490	14080	14080	14080	14080	0
116	20231030	185400	93613490	14080	14080	14080	14080	0
117	20231030	185300	93613490	14080	14080	14080	14080	0
118	20231030	185200	93613490	14080	14080	14080	14080	0
119	20231030	185100	93613490	14080	14080	14080	14080	0
120	20231030	185000	93613490	14080	14080	14080	14080	0
121	20231030	184900	93613490	14080	14080	14080	14080	0
122	20231030	184800	93613490	14080	14080	14080	14080	344
123	20231030	184700	93613490	14080	14080	14080	14080	0
124	20231030	184600	93613490	14080	14080	14080	14080	0
125	20231030	184500	93613490	14080	14080	14080	14080	0
126	20231030	184400	93613490	14080	14080	14080	14080	0
127	20231030	184300	93613490	14080	14080	14080	14080	0
128	20231030	184200	93613490	14080	14080	14080	14080	0
129	20231030	184100	93613490	14080	14080	14080	14080	0
130	20231030	184000	93613490	14080	14080	14080	14080	0
131	20231030	183900	93613490	14080	14080	14080	14080	0
132	20231030	183800	93613490	14080	14080	14080	14080	0
133	20231030	183700	93613490	14080	14080	14080	14080	0
134	20231030	183600	93613490	14080	14080	14080	14080	0
135	20231030	183500	93613490	14080	14080	14080	14080	0
136	20231030	183400	93613490	14080	14080	14080	14080	0
137	20231030	183300	93613490	14080	14080	14080	14080	0
138	20231030	183200	93613490	14080	14080	14080	14080	0
139	20231030	183100	93613490	14080	14080	14080	14080	0
140	20231030	183000	93613490	14080	14080	14080	14080	0
141	20231030	182900	93613490	14080	14080	14080	14080	0
142	20231030	182800	93613490	14080	14080	14080	14080	0
143	20231030	182700	93613490	14080	14080	14080	14080	0
144	20231030	182600	93613490	14080	14080	14080	14080	0
145	20231030	182500	93613490	14080	14080	14080	14080	0
146	20231030	182400	93613490	14080	14080	14080	14080	0
147	20231030	182300	93613490	14080	14080	14080	14080	0
148	20231030	182200	93613490	14080	14080	14080	14080	0
149	20231030	182100	93613490	14080	14080	14080	14080	0
150	20231030	182000	93613490	14080	14080	14080	14080	0
151	20231030	181900	93613490	14080	14080	14080	14080	0
152	20231030	181800	93613490	14080	14080	14080	14080	344
153	20231030	181700	93613490	14080	14080	14080	14080	0
154	20231030	181600	93613490	14080	14080	14080	14080	0
155	20231030	181500	93613490	14080	14080	14080	14080	0
156	20231030	181400	93613490	14080	14080	14080	14080	0
157	20231030	181300	93613490	14080	14080	14080	14080	0
158	20231030	181200	93613490	14080	14080	14080	14080	0
159	20231030	181100	93613490	14080	14080	14080	14080	0
160	20231030	181000	93613490	14080	14080	14080	14080	0
161	20231030	180900	93613490	14080	14080	14080	14080	0
162	20231030	180800	93613490	14080	14080	14080	14080	0
163	20231030	180700	93613490	14080	14080	14080	14080	0
164	20231030	180600	93613490	14080	14080	14080	14080	0
165	20231030	180500	93613490	14080	14080	14080	14080	0
166	20231030	180400	93613490	14080	14080	14080	14080	0
167	20231030	180300	93613490	14080	14080	14080	14080	0
168	20231030	180200	93613490	14080	14080	14080	14080	0
169	20231030	180100	93613490	14080	14080	14080	14080	0
170	20231030	180000	93613490	14080	14080	14080	14080	0
171	20231030	175900	93613490	14080	14080	14080	14080	0
172	20231030	175800	93613490	14080	14080	14080	14080	0
173	20231030	175700	93613490	14080	14080	14080	14080	0
174	20231030	175600	93613490	14080	14080	14080	14080	0
175	20231030	175500	93613490	14080	14080	14080	14080	0
176	20231030	175400	93613490	14080	14080	14080	14080	0
177	20231030	175300	93613490	14080	14080	14080	14080	0
178	20231030	175200	93613490	14080	14080	14080	14080	0
179	20231030	175100	93613490	14080	14080	14080	14080	0
180	20231030	175000	93613490	14080	14080	14080	14080	0
181	20231030	174900	93613490	14080	14080	14080	14080	0
182	20231030	174800	93613490	14080	14080	14080	14080	344
183	20231030	174700	93613490	14080	14080	14080	14080	0
184	20231030	174600	93613490	14080	14080	14080	14080	0
185	20231030	174500	93613490	14080	14080	14080	14080	0
186	20231030	174400	93613490	14080	14080	14080	14080	0
187	20231030	174300	93613490	14080	14080	14080	14080	0
188	20231030	174200	93613490	14080	14080	14080	14080	0
189	20231030	174100	93613490	14080	14080	14080	14080	0
190	20231030	174000	93613490	14080	14080	14080	14080	0
191	20231030	173900	93613490	14080	14080	14080	14080	0
192	20231030	173800	93613490	14080	14080	14080	14080	0
193	20231030	173700	93613490	14080	14080	14080	14080	0
194	20231030	173600	93613490	14080	14080	14080	14080	0
195	20231030	173500	93613490	14080	14080	14080	14080	0
196	20231030	173400	93613490	14080	14080	14080	14080	0
197	20231030	173300	93613490	14080	14080	14080	14080	0
198	20231030	173200	93613490	14080	14080	14080	14080	0
199	20231030	173100	93613490	14080	14080	14080	14080	0
200	20231030	173000	93613490	14080	14080	14080	14080	0
201	20231030	172900	93613490	14080	14080	14080	14080	0
202	20231030	172800	93613490	14080	14080	14080	14080	0
203	20231030	172700	93613490	14080	14080	14080	14080	0
204	20231030	172600	93613490	14080	14080	14080	14080	0
205	20231030	172500	93613490	14080	14080	14080	14080	0
206	20231030	172400	93613490	14080	14080	14080	14080	0
207	20231030	172300	93613490	14080	14080	14080	14080	0
208	20231030	172200	93613490	14080	14080	14080	14080	0
209	20231030	172100	93613490	14080	14080	14080	14080	0
210	20231030	172000	93613490	14080	14080	14080	14080	0
211	20231030	171900	93613490	14080	14080	14080	14080	0
212	20231030	171800	93613490	14080	14080	14080	14080	344
213	20231030	171700	93613490	14080	14080	14080	14080	0
214	20231030	171600	93613490	14080	14080	14080	14080	0
215	20231030	171500	93613490	14080	14080	14080	14080	0
216	20231030	171400	93613490	14080	14080	14080	14080	0
217	20231030	171300	93613490	14080	14080	14080	14080	0
218	20231030	171200	93613490	14080	14080	14080	14080	0
219	20231030	171100	93613490	14080	14080	14080	14080	0
220	20231030	171000	93613490	14080	14080	14080	14080	0
221	20231030	170900	93613490	14080	14080	14080	14080	0
222	20231030	170800	93613490	14080	14080	14080	14080	0
223	20231030	170700	93613490	14080	14080	14080	14080	0
224	20231030	170600	93613490	14080	14080	14080	14080	0
225	20231030	170500	93613490	14080	14080	14080	14080	0
226	20231030	170400	93613490	14080	14080	14080	14080	0
227	20231030	170300	93613490	14080	14080	14080	14080	0
228	20231030	170200	93613490	14080	14080	14080	14080	0
229	20231030	170100	93613490	14080	14080	14080	14080	0
230	20231030	170000	93613490	14080	14080	14080	14080	0
231	20231030	165900	93613490	14080	14080	14080	14080	0
232	20231030	165800	93613490	14080	14080	14080	14080	0
233	20231030	165700	93613490	14080	14080	14080	14080	0
234	20231030	165600	93613490	14080	14080	14080	14080	0
235	20231030	165500	93613490	14080	14080	14080	14080	0
236	20231030	165400	93613490	14080	14080	14080	14080	0
237	20231030	165300	93613490	14080	14080	14080	14080	0
238	20231030	165200	93613490	14080	14080	14080	14080	0
239	20231030	165100	93613490	14080	14080	14080	14080	0
240	20231030	165000	93613490	14080	14080	14080	14080	0
241	20231030	164900	93613490	14080	14080	14080	14080	0
242	20231030	164800	93613490	14080	14080	14080	14080	344
243	20231030	164700	93613490	14080	14080	14080	14080	0
244	20231030	164600	93613490	14080	14080	14080	14080	0
245	20231030	164500	93613490	14080	14080	14080	14080	0
246	20231030	164400	93613490	14080	14080	14080	14080	0
247	20231030	164300	93613490	14080	14080	14080	14080	0
248	20231030	164200	93613490	14080	14080	14080	14080	0
249	20231030	164100	93613490	14080	14080	14080	14080	0
250	20231030	164000	93613490	14080	14080	14080	14080	0
251	20231030	163900	93613490	14080	14080	14080	14080	0
252	20231030	163800	93613490	14080	14080	14080	14080	0
253	20231030	163700	93613490	14080	14080	14080	14080	0
254	20231030	163600	93613490	14080	14080	14080	14080	0
255	20231030	163500	93613490	14080	14080	14080	14080	0
256	20231030	163400	93613490	14080	14080	14080	14080	0
257	20231030	163300	93613490	14080	14080	14080	14080	0
258	20231030	163200	93613490	14080	14080	14080	14080	0
259	20231030	163100	93613490	14080	14080	14080	14080	0
260	20231030	163000	93613490	14080	14080	14080	14080	0
261	20231030	162900	93613490	14080	14080	14080	14080	0
262	20231030	162800	93613490	14080	14080	14080	14080	0
263	20231030	162700	93613490	14080	14080	14080	14080	0
264	20231030	162600	93613490	14080	14080	14080	14080	0
265	20231030	162500	93613490	14080	14080	14080	14080	0
266	20231030	162400	93613490	14080	14080	14080	14080	0
267	20231030	162300	93613490	14080	14080	14080	14080	0
268	20231030	162200	93613490	14080	14080	14080	14080	0
269	20231030	162100	93613490	14080	14080	14080	14080	0
270	20231030	162000	93613490	14080	14080	14080	14080	0
271	20231030	161900	93613490	14080	14080	14080	14080	0
272	20231030	161800	93613490	14080	14080	14080	14080	344
273	20231030	161700	93613490	14080	14080	14080	14080	0
274	20231030	161600	93613490	14080	14080	14080	14080	0
275	20231030	161500	93613490	14080	14080	14080	14080	0
276	20231030	161400	93613490	14080	14080	14080	14080	0
277	20231030	161300	93613490	14080	14080	14080	14080	0
278	20231030	161200	93613490	14080	14080	14080	14080	0
279	20231030	161100	93613490	14080	14080	14080	14080	0
280	20231030	161000	93613490	14080	14080	14080	14080	0
281	20231030	160900	93613490	14080	14080	14080	14080	0
282	20231030	160800	93613490	14080	14080	14080	14080	0
283	20231030	160700	93613490	14080	14080	14080	14080	0
284	20231030	160600	93613490	14080	14080	14080	14080	0
285	20231030	160500	93613490	14080	14080	14080	14080	0
286	20231030	160400	93613490	14080	14080	14080	14080	0
287	20231030	160300	93613490	14080	14080	14080	14080	0
288	20231030	160200	93613490	14080	14080	14080	14080	0
289	20231030	160100	93613490	14080	14080	14080	14080	0
290	20231030	160000	93613490	14080	14080	14080	14080	0
291	20231030	155900	93613490	14080	14080	14080	14080	0
292	20231030	155800	93613490	14080	14080	14080	14080	0
293	20231030	155700	93613490	14080	14080	14080	14080	0
294	20231030	155600	93613490	14080	14080	14080	14080	0
295	20231030	155500	93613490	14080	14080	14080	14080	0
296	20231030	155400	93613490	14080	14080	14080	14080	0
297	20231030	155300	93613490	14080	14080	14080	14080	0
298	20231030	155200	93613490	14080	14080	14080	14080	0
299	20231030	155100	93613490	14080	14080	14080	14080	0
300	20231030	155000	93613490	14080	14080	14080	14080	0
301	20231030	154900	93613490	14080	14080	14080	14080	0
302	20231030	154800	93613490	14080	14080	14080	14080	344
303	20231030	154700	93613490	14080	14080	14080	14080	0
304	20231030	154600	93613490	14080	14080	14080	14080	0
305	20231030	154500	93613490	14080	14080	14080	14080	0
306	20231030	154400	93613490	14080	14080	14080	14080	0
307	20231030	154300	93613490	14080	14080	14080	14080	0
308	20231030	154200	93613490	14080	14080	14080	14080	0
309	20231030	154100	93613490	14080	14080	14080	14080	0
310	20231030	154000	93613490	14080	14080	14080	14080	0
311	20231030	153900	93613490	14080	14080	14080	14080	0
312	20231030	153800	93613490	14080	14080	14080	14080	0
313	20231030	153700	93613490	14080	14080	14080	14080	0
314	20231030	153600	93613490	14080	14080	14080	14080	0
315	20231030	153500	93613490	14080	14080	14080	14080	0
316	20231030	153400	93613490	14080	14080	14080	14080	0
317	20231030	153300	93613490	14080	14080	14080	14080	0
318	20231030	153200	93613490	14080	14080	14080	14080	0
319	20231030	153100	93613490	14080	14080	14080	14080	0
320	20231030	153000	93613490	14080	14080	14080	14080	344
321	20231030	152900	88769970	14080	14080	14080	14080	0
322	20231030	152800	88769970	14080	14080	14080	14080	0
323	20231030	152700	88769970	14080	14080	14080	14080	0
324	20231030	152600	88769970	14080	14080	14080	14080	0
325	20231030	152500	88769970	14080	14080	14080	14080	0
326	20231030	152400	88769970	14080	14080	14080	14080	0
327	20231030	152300	88769970	14080	14080	14080	14080	0
328	20231030	152200	88769970	14080	14080	14080	14080	0
329	20231030	152100	88769970	14080	14080	14080	14080	0
330	20231030	152000	88769970	14080	14080	14080	14080	0
331	20231030	151900	88769970	14080	14080	14080	14080	26
332	20231030	151800	88403890	14110	14110	14110	14110	0
333	20231030	151700	88403890	14110	14110	14110	14110	1
334	20231030	151600	88389780	14080	14080	14080	14080	0
335	20231030	151500	88389780	14080	14080	14080	14080	4
336	20231030	151400	88333460	14080	14080	14080	14080	2
337	20231030	151300	88305300	14080	14080	14080	14080	13
338	20231030	151200	88122260	14080	14080	14080	14080	1
339	20231030	151100	88108180	14080	14080	14080	14080	100
340	20231030	151000	86700180	14080	14080	14080	14080	1
341	20231030	150900	86686100	14080	14080	14080	14080	1
342	20231030	150800	86672020	14080	14080	14080	14080	15
343	20231030	150700	86460820	14080	14080	14080	14080	0
344	20231030	150600	86460820	14080	14080	14080	14080	20
345	20231030	150500	86179220	14130	14130	14130	14130	0
346	20231030	150400	86179220	14130	14130	14130	14130	0
347	20231030	150300	86179220	14130	14130	14130	14130	1
348	20231030	150200	86165090	14120	14130	14130	14120	21
349	20231030	150100	85868560	14120	14120	14120	14120	5
350	20231030	150000	85797960	14120	14100	14120	14100	60
351	20231030	145900	84951930	14090	14080	14090	14080	224
352	20231030	145800	81797360	14090	14090	14090	14090	0
353	20231030	145700	81797360	14090	14090	14090	14090	0
354	20231030	145600	81797360	14090	14090	14090	14090	0
355	20231030	145500	81797360	14090	14090	14090	14090	0
356	20231030	145400	81797360	14090	14090	14090	14090	0
357	20231030	145300	81797360	14090	14090	14090	14090	0
358	20231030	145200	81797360	14090	14090	14090	14090	2
359	20231030	145100	81769180	14080	14080	14080	14080	0
360	20231030	145000	81769180	14080	14080	14080	14080	0
361	20231030	144900	81769180	14080	14080	14080	14080	10
362	20231030	144800	81628380	14080	14080	14080	14080	10
363	20231030	144700	81487580	14080	14080	14080	14080	64
364	20231030	144600	80586460	14080	14080	14080	14080	0
365	20231030	144500	80586460	14080	14080	14080	14080	0
366	20231030	144400	80586460	14080	14080	14080	14080	0
367	20231030	144300	80586460	14080	14090	14090	14080	10
368	20231030	144200	80445570	14130	14100	14130	14090	169
369	20231030	144100	78062650	14100	14100	14100	14100	252
370	20231030	144000	74509450	14100	14100	14100	14100	1
371	20231030	143900	74495350	14090	14090	14090	14090	0
372	20231030	143800	74495350	14090	14090	14090	14090	0
373	20231030	143700	74495350	14090	14090	14090	14090	0
374	20231030	143600	74495350	14090	14090	14090	14090	27
375	20231030	143500	74114920	14100	14090	14100	14090	2
376	20231030	143400	74086730	14090	14090	14100	14090	4
377	20231030	143300	74030360	14100	14100	14100	14100	0
378	20231030	143200	74030360	14100	14100	14100	14100	0
379	20231030	143100	74030360	14100	14100	14100	14100	10
380	20231030	143000	73889360	14130	14130	14130	14130	0
381	20231030	142900	73889360	14130	14130	14130	14130	0
382	20231030	142800	73889360	14130	14130	14130	14130	0
383	20231030	142700	73889360	14130	14130	14130	14130	0
384	20231030	142600	73889360	14130	14130	14130	14130	0
385	20231030	142500	73889360	14130	14130	14130	14130	0
386	20231030	142400	73889360	14130	14130	14130	14130	0
387	20231030	142300	73889360	14130	14130	14130	14130	0
388	20231030	142200	73889360	14130	14130	14130	14130	0
389	20231030	142100	73889360	14130	14130	14130	14130	0
390	20231030	142000	73889360	14130	14130	14130	14130	1
391	20231030	141900	73875230	14080	14080	14080	14080	0
392	20231030	141800	73875230	14080	14080	14080	14080	4
393	20231030	141700	73818910	14070	14070	14070	14070	0
394	20231030	141600	73818910	14070	14070	14070	14070	0
395	20231030	141500	73818910	14070	14070	14070	14070	1
396	20231030	141400	73804840	14080	14080	14080	14080	96
397	20231030	141300	72453160	14080	14080	14080	14080	0
398	20231030	141200	72453160	14080	14080	14080	14080	0
399	20231030	141100	72453160	14080	14080	14080	14080	0
400	20231030	141000	72453160	14080	14080	14080	14080	53
401	20231030	140900	71706920	14080	14080	14080	14080	0
402	20231030	140800	71706920	14080	14080	14080	14080	0
403	20231030	140700	71706920	14080	14080	14080	14080	0
404	20231030	140600	71706920	14080	14080	14080	14080	0
405	20231030	140500	71706920	14080	14080	14080	14080	3
406	20231030	140400	71664680	14080	14080	14080	14080	0
407	20231030	140300	71664680	14080	14080	14080	14080	0
408	20231030	140200	71664680	14080	14080	14080	14080	100
409	20231030	140100	70256680	14080	14080	14080	14080	0
410	20231030	140000	70256680	14080	14080	14080	14080	0
411	20231030	135900	70256680	14080	14080	14080	14080	0
412	20231030	135800	70256680	14080	14080	14080	14080	0
413	20231030	135700	70256680	14080	14080	14080	14080	0
414	20231030	135600	70256680	14080	14080	14080	14080	0
415	20231030	135500	70256680	14080	14080	14080	14080	0
416	20231030	135400	70256680	14080	14080	14080	14080	0
417	20231030	135300	70256680	14080	14080	14080	14080	0
418	20231030	135200	70256680	14080	14080	14080	14080	0
419	20231030	135100	70256680	14080	14080	14080	14080	0
420	20231030	135000	70256680	14080	14080	14080	14080	0
421	20231030	134900	70256680	14080	14080	14080	14080	0
422	20231030	134800	70256680	14080	14080	14080	14080	0
423	20231030	134700	70256680	14080	14080	14080	14080	0
424	20231030	134600	70256680	14080	14080	14080	14080	0
425	20231030	134500	70256680	14080	14080	14080	14080	1
426	20231030	134400	70242600	14080	14080	14080	14080	0
427	20231030	134300	70242600	14080	14080	14080	14080	0
428	20231030	134200	70242600	14080	14080	14080	14080	0
429	20231030	134100	70242600	14080	14080	14080	14080	0
430	20231030	134000	70242600	14080	14080	14080	14080	100
431	20231030	133900	68834600	14080	14080	14080	14080	0
432	20231030	133800	68834600	14080	14090	14090	14080	37
433	20231030	133700	68313490	14150	14150	14150	14150	0
434	20231030	133600	68313490	14150	14150	14150	14150	0
435	20231030	133500	68313490	14150	14150	14150	14150	0
436	20231030	133400	68313490	14150	14150	14150	14150	0
437	20231030	133300	68313490	14150	14150	14150	14150	0
438	20231030	133200	68313490	14150	14150	14150	14150	100
439	20231030	133100	66898490	14150	14150	14150	14150	0
440	20231030	133000	66898490	14150	14150	14150	14150	0
441	20231030	132900	66898490	14150	14150	14150	14150	0
442	20231030	132800	66898490	14150	14150	14150	14150	0
443	20231030	132700	66898490	14150	14150	14150	14150	0
444	20231030	132600	66898490	14150	14150	14150	14150	0
445	20231030	132500	66898490	14150	14150	14150	14150	0
446	20231030	132400	66898490	14150	14150	14150	14150	0
447	20231030	132300	66898490	14150	14150	14150	14150	10
448	20231030	132200	66756990	14150	14150	14150	14150	0
449	20231030	132100	66756990	14150	14150	14150	14150	0
450	20231030	132000	66756990	14150	14150	14150	14150	0
451	20231030	131900	66756990	14150	14150	14150	14150	0
452	20231030	131800	66756990	14150	14150	14150	14150	0
453	20231030	131700	66756990	14150	14150	14150	14150	0
454	20231030	131600	66756990	14150	14150	14150	14150	28
455	20231030	131500	66360790	14120	14090	14140	14090	608
456	20231030	131400	57779240	14070	14090	14090	14070	37
457	20231030	131300	57258430	14090	14090	14090	14090	0
458	20231030	131200	57258430	14090	14090	14090	14090	0
459	20231030	131100	57258430	14090	14090	14090	14090	0
460	20231030	131000	57258430	14090	14090	14090	14090	0
461	20231030	130900	57258430	14090	14090	14090	14090	0
462	20231030	130800	57258430	14090	14090	14090	14090	0
463	20231030	130700	57258430	14090	14090	14090	14090	17
464	20231030	130600	57018900	14090	14090	14090	14090	33
465	20231030	130500	56553930	14090	14090	14090	14090	0
466	20231030	130400	56553930	14090	14090	14090	14090	0
467	20231030	130300	56553930	14090	14090	14090	14090	23
468	20231030	130200	56229860	14090	14100	14100	14090	2
469	20231030	130100	56201670	14120	14120	14120	14120	0
470	20231030	130000	56201670	14120	14120	14120	14120	0
471	20231030	125900	56201670	14120	14120	14120	14120	0
472	20231030	125800	56201670	14120	14120	14120	14120	0
473	20231030	125700	56201670	14120	14120	14120	14120	50
474	20231030	125600	55495670	14140	14140	14140	14140	0
475	20231030	125500	55495670	14140	14140	14140	14140	0
476	20231030	125400	55495670	14140	14140	14140	14140	0
477	20231030	125300	55495670	14140	14140	14140	14140	0
478	20231030	125200	55495670	14140	14140	14140	14140	0
479	20231030	125100	55495670	14140	14140	14140	14140	0
480	20231030	125000	55495670	14140	14140	14140	14140	0
481	20231030	124900	55495670	14140	14140	14140	14140	0
482	20231030	124800	55495670	14140	14140	14140	14140	0
483	20231030	124700	55495670	14140	14140	14140	14140	0
484	20231030	124600	55495670	14140	14140	14140	14140	0
485	20231030	124500	55495670	14140	14140	14140	14140	0
486	20231030	124400	55495670	14140	14140	14140	14140	0
487	20231030	124300	55495670	14140	14140	14140	14140	10
488	20231030	124200	55354270	14150	14150	14150	14150	0
489	20231030	124100	55354270	14150	14150	14150	14150	0
490	20231030	124000	55354270	14150	14150	14150	14150	0
491	20231030	123900	55354270	14150	14150	14150	14150	0
492	20231030	123800	55354270	14150	14150	14150	14150	0
493	20231030	123700	55354270	14150	14150	14150	14150	0
494	20231030	123600	55354270	14150	14150	14150	14150	0
495	20231030	123500	55354270	14150	14150	14150	14150	0
496	20231030	123400	55354270	14150	14150	14150	14150	0
497	20231030	123300	55354270	14150	14150	14150	14150	0
498	20231030	123200	55354270	14150	14150	14150	14150	0
499	20231030	123100	55354270	14150	14150	14150	14150	0
500	20231030	123000	55354270	14150	14150	14150	14150	0
501	20231030	122900	55354270	14150	14150	14150	14150	0
502	20231030	122800	55354270	14150	14150	14150	14150	7
503	20231030	122700	55255220	14140	14140	14140	14140	10
504	20231030	122600	55113820	14140	14140	14140	14140	1
505	20231030	122500	55099680	14150	14150	14150	14150	0
506	20231030	122400	55099680	14150	14150	14150	14150	0
507	20231030	122300	55099680	14150	14150	14150	14150	0
508	20231030	122200	55099680	14150	14150	14150	14150	0
509	20231030	122100	55099680	14150	14150	14150	14150	0
510	20231030	122000	55099680	14150	14150	14150	14150	0
511	20231030	121900	55099680	14150	14150	14150	14150	0
512	20231030	121800	55099680	14150	14150	14150	14150	0
513	20231030	121700	55099680	14150	14150	14150	14150	0
514	20231030	121600	55099680	14150	14150	14150	14150	0
515	20231030	121500	55099680	14150	14150	14150	14150	0
516	20231030	121400	55099680	14150	14150	14150	14150	0
517	20231030	121300	55099680	14150	14150	14150	14150	1
518	20231030	121200	55085530	14060	14060	14060	14060	0
519	20231030	121100	55085530	14060	14060	14060	14060	0
520	20231030	121000	55085530	14060	14060	14060	14060	0
521	20231030	120900	55085530	14060	14060	14060	14060	0
522	20231030	120800	55085530	14060	14060	14060	14060	25
523	20231030	120700	54734030	14060	14070	14070	14060	180
524	20231030	120600	52202230	14060	14060	14060	14060	31
525	20231030	120500	51766370	14060	14060	14060	14060	4
526	20231030	120400	51710130	14060	14060	14060	14060	0
527	20231030	120300	51710130	14060	14060	14060	14060	0
528	20231030	120200	51710130	14060	14060	14060	14060	0
529	20231030	120100	51710130	14060	14060	14060	14060	0
530	20231030	120000	51710130	14060	14060	14060	14060	0
531	20231030	115900	51710130	14060	14060	14060	14060	0
532	20231030	115800	51710130	14060	14060	14060	14060	0
533	20231030	115700	51710130	14060	14060	14060	14060	0
534	20231030	115600	51710130	14060	14060	14060	14060	0
535	20231030	115500	51710130	14060	14060	14060	14060	5
536	20231030	115400	51639830	14060	14060	14060	14060	0
537	20231030	115300	51639830	14060	14060	14060	14060	0
538	20231030	115200	51639830	14060	14060	14060	14060	0
539	20231030	115100	51639830	14060	14060	14060	14060	0
540	20231030	115000	51639830	14060	14070	14070	14060	6
541	20231030	114900	51555460	14070	14070	14070	14070	0
542	20231030	114800	51555460	14070	14070	14070	14070	4
543	20231030	114700	51499180	14190	14190	14190	14190	0
544	20231030	114600	51499180	14190	14190	14190	14190	0
545	20231030	114500	51499180	14190	14190	14190	14190	0
546	20231030	114400	51499180	14190	14190	14190	14190	0
547	20231030	114300	51499180	14190	14190	14190	14190	0
548	20231030	114200	51499180	14190	14190	14190	14190	0
549	20231030	114100	51499180	14190	14190	14190	14190	0
550	20231030	114000	51499180	14190	14100	14190	14100	4
551	20231030	113900	51442610	14100	14100	14100	14100	0
552	20231030	113800	51442610	14100	14100	14100	14100	0
553	20231030	113700	51442610	14100	14100	14100	14100	0
554	20231030	113600	51442610	14100	14100	14100	14100	32
555	20231030	113500	50991410	14160	14160	14160	14160	0
556	20231030	113400	50991410	14160	14160	14160	14160	0
557	20231030	113300	50991410	14160	14160	14160	14160	0
558	20231030	113200	50991410	14160	14160	14160	14160	1
559	20231030	113100	50977250	14170	14170	14170	14170	0
560	20231030	113000	50977250	14170	14190	14190	14170	138
561	20231030	112900	49019990	14170	14170	14170	14170	0
562	20231030	112800	49019990	14170	14160	14170	14160	12
563	20231030	112700	48850060	14190	14190	14190	14190	0
564	20231030	112600	48850060	14190	14190	14190	14190	0
565	20231030	112500	48850060	14190	14190	14190	14190	0
566	20231030	112400	48850060	14190	14190	14190	14190	0
567	20231030	112300	48850060	14190	14190	14190	14190	0
568	20231030	112200	48850060	14190	14190	14190	14190	0
569	20231030	112100	48850060	14190	14190	14190	14190	0
570	20231030	112000	48850060	14190	14190	14190	14190	0
571	20231030	111900	48850060	14190	14190	14190	14190	0
572	20231030	111800	48850060	14190	14190	14190	14190	0
573	20231030	111700	48850060	14190	14190	14190	14190	0
574	20231030	111600	48850060	14190	14190	14190	14190	0
575	20231030	111500	48850060	14190	14190	14190	14190	0
576	20231030	111400	48850060	14190	14190	14190	14190	0
577	20231030	111300	48850060	14190	14190	14190	14190	0
578	20231030	111200	48850060	14190	14190	14190	14190	0
579	20231030	111100	48850060	14190	14190	14190	14190	0
580	20231030	111000	48850060	14190	14190	14190	14190	0
581	20231030	110900	48850060	14190	14190	14190	14190	0
582	20231030	110800	48850060	14190	14190	14190	14190	0
583	20231030	110700	48850060	14190	14190	14190	14190	0
584	20231030	110600	48850060	14190	14190	14190	14190	0
585	20231030	110500	48850060	14190	14190	14190	14190	1
586	20231030	110400	48835870	14060	14060	14060	14060	0
587	20231030	110300	48835870	14060	14060	14060	14060	0
588	20231030	110200	48835870	14060	14060	14060	14060	30
589	20231030	110100	48414070	14180	14180	14180	14180	0
590	20231030	110000	48414070	14180	14180	14180	14180	0
591	20231030	105900	48414070	14180	14180	14180	14180	1
592	20231030	105800	48399890	14180	14180	14180	14180	0
593	20231030	105700	48399890	14180	14180	14180	14180	0
594	20231030	105600	48399890	14180	14180	14180	14180	0
595	20231030	105500	48399890	14180	14180	14180	14180	200
596	20231030	105400	45563890	14150	14130	14150	14130	216
597	20231030	105300	42508720	14120	14120	14120	14120	0
598	20231030	105200	42508720	14120	14120	14120	14120	0
599	20231030	105100	42508720	14120	14120	14120	14120	0
600	20231030	105000	42508720	14120	14120	14120	14120	0
601	20231030	104900	42508720	14120	14120	14120	14120	0
602	20231030	104800	42508720	14120	14120	14120	14120	1
603	20231030	104700	42494600	14020	14020	14020	14020	0
604	20231030	104600	42494600	14020	14020	14020	14020	1
605	20231030	104500	42480580	14130	14130	14130	14130	0
606	20231030	104400	42480580	14130	14130	14130	14130	0
607	20231030	104300	42480580	14130	14130	14130	14130	0
608	20231030	104200	42480580	14130	14130	14130	14130	0
609	20231030	104100	42480580	14130	14120	14130	14120	6
610	20231030	104000	42395830	14000	14050	14050	14000	15
611	20231030	103900	42185330	14000	14000	14000	14000	0
612	20231030	103800	42185330	14000	14000	14000	14000	0
613	20231030	103700	42185330	14000	14000	14000	14000	0
614	20231030	103600	42185330	14000	14000	14000	14000	0
615	20231030	103500	42185330	14000	14000	14000	14000	0
616	20231030	103400	42185330	14000	14000	14000	14000	9
617	20231030	103300	42059330	14180	14180	14180	14180	0
618	20231030	103200	42059330	14180	14180	14180	14180	0
619	20231030	103100	42059330	14180	14180	14180	14180	0
620	20231030	103000	42059330	14180	14180	14180	14180	0
621	20231030	102900	42059330	14180	14180	14180	14180	0
622	20231030	102800	42059330	14180	14180	14180	14180	0
623	20231030	102700	42059330	14180	14180	14180	14180	0
624	20231030	102600	42059330	14180	14180	14180	14180	0
625	20231030	102500	42059330	14180	14180	14180	14180	0
626	20231030	102400	42059330	14180	14180	14180	14180	2
627	20231030	102300	42030970	14180	14180	14180	14180	10
628	20231030	102200	41889170	14200	14200	14200	14200	0
629	20231030	102100	41889170	14200	14200	14200	14200	0
630	20231030	102000	41889170	14200	14200	14200	14200	0
631	20231030	101900	41889170	14200	14200	14200	14200	0
632	20231030	101800	41889170	14200	14200	14200	14200	0
633	20231030	101700	41889170	14200	14200	14200	14200	0
634	20231030	101600	41889170	14200	14200	14200	14200	0
635	20231030	101500	41889170	14200	14200	14200	14200	0
636	20231030	101400	41889170	14200	14200	14200	14200	0
637	20231030	101300	41889170	14200	14200	14200	14200	0
638	20231030	101200	41889170	14200	14200	14200	14200	0
639	20231030	101100	41889170	14200	14200	14200	14200	7
640	20231030	101000	41789770	14200	14200	14200	14200	0
641	20231030	100900	41789770	14200	14200	14200	14200	0
642	20231030	100800	41789770	14200	14200	14200	14200	0
643	20231030	100700	41789770	14200	14200	14200	14200	0
644	20231030	100600	41789770	14200	14200	14200	14200	0
645	20231030	100500	41789770	14200	14200	14200	14200	20
646	20231030	100400	41505770	14100	14100	14100	14100	0
647	20231030	100300	41505770	14100	14100	14100	14100	0
648	20231030	100200	41505770	14100	14100	14100	14100	0
649	20231030	100100	41505770	14100	14100	14100	14100	13
650	20231030	100000	41322470	14100	14100	14100	14100	2
651	20231030	095900	41294270	13970	13970	13970	13970	0
652	20231030	095800	41294270	13970	13970	13970	13970	0
653	20231030	095700	41294270	13970	13970	13970	13970	0
654	20231030	095600	41294270	13970	13970	13970	13970	0
655	20231030	095500	41294270	13970	13980	13980	13970	250
656	20231030	095400	37801740	14020	14030	14030	14010	154
657	20231030	095300	35642560	14020	14020	14020	14020	297
658	20231030	095200	31478620	14020	14020	14020	14020	0
659	20231030	095100	31478620	14020	14020	14020	14020	83
660	20231030	095000	30314960	14030	14030	14030	14030	206
661	20231030	094900	27424780	14030	14030	14030	14030	0
662	20231030	094800	27424780	14030	14030	14030	14030	0
663	20231030	094700	27424780	14030	14030	14030	14030	0
664	20231030	094600	27424780	14030	14030	14030	14030	3
665	20231030	094500	27382690	14030	14030	14030	14030	0
666	20231030	094400	27382690	14030	14030	14030	14030	29
667	20231030	094300	26975820	14030	14010	14060	14000	112
668	20231030	094200	25401700	13930	13930	13930	13930	2
669	20231030	094100	25373840	13930	13940	13940	13930	48
670	20231030	094000	24705100	13930	13930	13930	13930	0
671	20231030	093900	24705100	13930	13930	13930	13930	0
672	20231030	093800	24705100	13930	13930	13930	13930	6
673	20231030	093700	24621520	14060	14050	14060	14050	101
674	20231030	093600	23201490	14060	14060	14060	14060	0
675	20231030	093500	23201490	14060	14060	14060	14060	1
676	20231030	093400	23187430	13920	13920	13920	13920	1
677	20231030	093300	23173510	13900	13900	13900	13900	0
678	20231030	093200	23173510	13900	14060	14060	13900	145
679	20231030	093100	21157850	14060	14060	14060	14060	1
680	20231030	093000	21143790	14010	14010	14010	14010	0
681	20231030	092900	21143790	14010	14010	14010	14010	243
682	20231030	092800	17739360	14010	14010	14010	14010	20
683	20231030	092700	17459160	14010	14010	14010	14010	20
684	20231030	092600	17178960	14010	14020	14020	14010	251
685	20231030	092500	13660450	14100	14090	14100	14090	3
686	20231030	092400	13618170	14010	14010	14010	14010	6
687	20231030	092300	13534110	14170	14010	14170	14010	51
688	20231030	092200	12819440	14300	14300	14300	14300	0
689	20231030	092100	12819440	14300	14060	14300	14060	10
690	20231030	092000	12677150	13950	14020	14020	13950	54
691	20231030	091900	11922600	13950	13950	13950	13950	0
692	20231030	091800	11922600	13950	13950	13950	13950	140
693	20231030	091700	9969600	13950	13950	13950	13950	47
694	20231030	091600	9313950	13950	13950	13950	13950	0
695	20231030	091500	9313950	13950	13950	13950	13950	0
696	20231030	091400	9313950	13950	13950	13950	13950	132
697	20231030	091300	7472550	13890	13890	13890	13890	0
698	20231030	091200	7472550	13890	13880	13890	13880	11
699	20231030	091100	7319830	13880	13810	13880	13810	4
700	20231030	091000	7264520	13810	13810	13810	13810	200
701	20231030	090900	4502520	13810	13810	13810	13810	0
702	20231030	090800	4502520	13810	13810	13810	13810	21
703	20231030	090700	4212510	13810	13870	13870	13810	300
704	20231030	090600	69320	13810	13810	13810	13810	4
705	20231030	090500	14080	14080	14080	14080	14080	0
706	20231030	090400	14080	14080	14080	14080	14080	0
707	20231030	090300	14080	14080	14080	14080	14080	0
708	20231030	090200	14080	14080	14080	14080	14080	0
709	20231030	090100	14080	14080	14080	14080	14080	0
710	20231030	090000	14080	14080	14080	14080	14080	1