KissMeData/234080/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204400	104294950	12550	12550	12550	12550	132
3	20231030	204300	104294950	12550	12550	12550	12550	0
4	20231030	204200	104294950	12550	12550	12550	12550	0
5	20231030	204100	104294950	12550	12550	12550	12550	0
6	20231030	204000	104294950	12550	12550	12550	12550	0
7	20231030	203900	104294950	12550	12550	12550	12550	0
8	20231030	203800	104294950	12550	12550	12550	12550	0
9	20231030	203700	104294950	12550	12550	12550	12550	0
10	20231030	203600	104294950	12550	12550	12550	12550	0
11	20231030	203500	104294950	12550	12550	12550	12550	0
12	20231030	203400	104294950	12550	12550	12550	12550	0
13	20231030	203300	104294950	12550	12550	12550	12550	0
14	20231030	203200	104294950	12550	12550	12550	12550	0
15	20231030	203100	104294950	12550	12550	12550	12550	0
16	20231030	203000	104294950	12550	12550	12550	12550	0
17	20231030	202900	104294950	12550	12550	12550	12550	0
18	20231030	202800	104294950	12550	12550	12550	12550	0
19	20231030	202700	104294950	12550	12550	12550	12550	0
20	20231030	202600	104294950	12550	12550	12550	12550	0
21	20231030	202500	104294950	12550	12550	12550	12550	0
22	20231030	202400	104294950	12550	12550	12550	12550	0
23	20231030	202300	104294950	12550	12550	12550	12550	0
24	20231030	202200	104294950	12550	12550	12550	12550	0
25	20231030	202100	104294950	12550	12550	12550	12550	0
26	20231030	202000	104294950	12550	12550	12550	12550	0
27	20231030	201900	104294950	12550	12550	12550	12550	0
28	20231030	201800	104294950	12550	12550	12550	12550	0
29	20231030	201700	104294950	12550	12550	12550	12550	0
30	20231030	201600	104294950	12550	12550	12550	12550	0
31	20231030	201500	104294950	12550	12550	12550	12550	0
32	20231030	201400	104294950	12550	12550	12550	12550	132
33	20231030	201300	104294950	12550	12550	12550	12550	0
34	20231030	201200	104294950	12550	12550	12550	12550	0
35	20231030	201100	104294950	12550	12550	12550	12550	0
36	20231030	201000	104294950	12550	12550	12550	12550	0
37	20231030	200900	104294950	12550	12550	12550	12550	0
38	20231030	200800	104294950	12550	12550	12550	12550	0
39	20231030	200700	104294950	12550	12550	12550	12550	0
40	20231030	200600	104294950	12550	12550	12550	12550	0
41	20231030	200500	104294950	12550	12550	12550	12550	0
42	20231030	200400	104294950	12550	12550	12550	12550	0
43	20231030	200300	104294950	12550	12550	12550	12550	0
44	20231030	200200	104294950	12550	12550	12550	12550	0
45	20231030	200100	104294950	12550	12550	12550	12550	0
46	20231030	200000	104294950	12550	12550	12550	12550	0
47	20231030	195900	104294950	12550	12550	12550	12550	0
48	20231030	195800	104294950	12550	12550	12550	12550	0
49	20231030	195700	104294950	12550	12550	12550	12550	0
50	20231030	195600	104294950	12550	12550	12550	12550	0
51	20231030	195500	104294950	12550	12550	12550	12550	0
52	20231030	195400	104294950	12550	12550	12550	12550	0
53	20231030	195300	104294950	12550	12550	12550	12550	0
54	20231030	195200	104294950	12550	12550	12550	12550	0
55	20231030	195100	104294950	12550	12550	12550	12550	0
56	20231030	195000	104294950	12550	12550	12550	12550	0
57	20231030	194900	104294950	12550	12550	12550	12550	0
58	20231030	194800	104294950	12550	12550	12550	12550	0
59	20231030	194700	104294950	12550	12550	12550	12550	0
60	20231030	194600	104294950	12550	12550	12550	12550	0
61	20231030	194500	104294950	12550	12550	12550	12550	0
62	20231030	194400	104294950	12550	12550	12550	12550	132
63	20231030	194300	104294950	12550	12550	12550	12550	0
64	20231030	194200	104294950	12550	12550	12550	12550	0
65	20231030	194100	104294950	12550	12550	12550	12550	0
66	20231030	194000	104294950	12550	12550	12550	12550	0
67	20231030	193900	104294950	12550	12550	12550	12550	0
68	20231030	193800	104294950	12550	12550	12550	12550	0
69	20231030	193700	104294950	12550	12550	12550	12550	0
70	20231030	193600	104294950	12550	12550	12550	12550	0
71	20231030	193500	104294950	12550	12550	12550	12550	0
72	20231030	193400	104294950	12550	12550	12550	12550	0
73	20231030	193300	104294950	12550	12550	12550	12550	0
74	20231030	193200	104294950	12550	12550	12550	12550	0
75	20231030	193100	104294950	12550	12550	12550	12550	0
76	20231030	193000	104294950	12550	12550	12550	12550	0
77	20231030	192900	104294950	12550	12550	12550	12550	0
78	20231030	192800	104294950	12550	12550	12550	12550	0
79	20231030	192700	104294950	12550	12550	12550	12550	0
80	20231030	192600	104294950	12550	12550	12550	12550	0
81	20231030	192500	104294950	12550	12550	12550	12550	0
82	20231030	192400	104294950	12550	12550	12550	12550	0
83	20231030	192300	104294950	12550	12550	12550	12550	0
84	20231030	192200	104294950	12550	12550	12550	12550	0
85	20231030	192100	104294950	12550	12550	12550	12550	0
86	20231030	192000	104294950	12550	12550	12550	12550	0
87	20231030	191900	104294950	12550	12550	12550	12550	0
88	20231030	191800	104294950	12550	12550	12550	12550	0
89	20231030	191700	104294950	12550	12550	12550	12550	0
90	20231030	191600	104294950	12550	12550	12550	12550	0
91	20231030	191500	104294950	12550	12550	12550	12550	0
92	20231030	191400	104294950	12550	12550	12550	12550	132
93	20231030	191300	104294950	12550	12550	12550	12550	0
94	20231030	191200	104294950	12550	12550	12550	12550	0
95	20231030	191100	104294950	12550	12550	12550	12550	0
96	20231030	191000	104294950	12550	12550	12550	12550	0
97	20231030	190900	104294950	12550	12550	12550	12550	0
98	20231030	190800	104294950	12550	12550	12550	12550	0
99	20231030	190700	104294950	12550	12550	12550	12550	0
100	20231030	190600	104294950	12550	12550	12550	12550	0
101	20231030	190500	104294950	12550	12550	12550	12550	0
102	20231030	190400	104294950	12550	12550	12550	12550	0
103	20231030	190300	104294950	12550	12550	12550	12550	0
104	20231030	190200	104294950	12550	12550	12550	12550	0
105	20231030	190100	104294950	12550	12550	12550	12550	0
106	20231030	190000	104294950	12550	12550	12550	12550	0
107	20231030	185900	104294950	12550	12550	12550	12550	0
108	20231030	185800	104294950	12550	12550	12550	12550	0
109	20231030	185700	104294950	12550	12550	12550	12550	0
110	20231030	185600	104294950	12550	12550	12550	12550	0
111	20231030	185500	104294950	12550	12550	12550	12550	0
112	20231030	185400	104294950	12550	12550	12550	12550	0
113	20231030	185300	104294950	12550	12550	12550	12550	0
114	20231030	185200	104294950	12550	12550	12550	12550	0
115	20231030	185100	104294950	12550	12550	12550	12550	0
116	20231030	185000	104294950	12550	12550	12550	12550	0
117	20231030	184900	104294950	12550	12550	12550	12550	0
118	20231030	184800	104294950	12550	12550	12550	12550	0
119	20231030	184700	104294950	12550	12550	12550	12550	0
120	20231030	184600	104294950	12550	12550	12550	12550	0
121	20231030	184500	104294950	12550	12550	12550	12550	0
122	20231030	184400	104294950	12550	12550	12550	12550	132
123	20231030	184300	104294950	12550	12550	12550	12550	0
124	20231030	184200	104294950	12550	12550	12550	12550	0
125	20231030	184100	104294950	12550	12550	12550	12550	0
126	20231030	184000	104294950	12550	12550	12550	12550	0
127	20231030	183900	104294950	12550	12550	12550	12550	0
128	20231030	183800	104294950	12550	12550	12550	12550	0
129	20231030	183700	104294950	12550	12550	12550	12550	0
130	20231030	183600	104294950	12550	12550	12550	12550	0
131	20231030	183500	104294950	12550	12550	12550	12550	0
132	20231030	183400	104294950	12550	12550	12550	12550	0
133	20231030	183300	104294950	12550	12550	12550	12550	0
134	20231030	183200	104294950	12550	12550	12550	12550	0
135	20231030	183100	104294950	12550	12550	12550	12550	0
136	20231030	183000	104294950	12550	12550	12550	12550	0
137	20231030	182900	104294950	12550	12550	12550	12550	0
138	20231030	182800	104294950	12550	12550	12550	12550	0
139	20231030	182700	104294950	12550	12550	12550	12550	0
140	20231030	182600	104294950	12550	12550	12550	12550	0
141	20231030	182500	104294950	12550	12550	12550	12550	0
142	20231030	182400	104294950	12550	12550	12550	12550	0
143	20231030	182300	104294950	12550	12550	12550	12550	0
144	20231030	182200	104294950	12550	12550	12550	12550	0
145	20231030	182100	104294950	12550	12550	12550	12550	0
146	20231030	182000	104294950	12550	12550	12550	12550	0
147	20231030	181900	104294950	12550	12550	12550	12550	0
148	20231030	181800	104294950	12550	12550	12550	12550	0
149	20231030	181700	104294950	12550	12550	12550	12550	0
150	20231030	181600	104294950	12550	12550	12550	12550	0
151	20231030	181500	104294950	12550	12550	12550	12550	0
152	20231030	181400	104294950	12550	12550	12550	12550	132
153	20231030	181300	104294950	12550	12550	12550	12550	0
154	20231030	181200	104294950	12550	12550	12550	12550	0
155	20231030	181100	104294950	12550	12550	12550	12550	0
156	20231030	181000	104294950	12550	12550	12550	12550	0
157	20231030	180900	104294950	12550	12550	12550	12550	0
158	20231030	180800	104294950	12550	12550	12550	12550	0
159	20231030	180700	104294950	12550	12550	12550	12550	0
160	20231030	180600	104294950	12550	12550	12550	12550	0
161	20231030	180500	104294950	12550	12550	12550	12550	0
162	20231030	180400	104294950	12550	12550	12550	12550	0
163	20231030	180300	104294950	12550	12550	12550	12550	0
164	20231030	180200	104294950	12550	12550	12550	12550	0
165	20231030	180100	104294950	12550	12550	12550	12550	0
166	20231030	180000	104294950	12550	12550	12550	12550	0
167	20231030	175900	104294950	12550	12550	12550	12550	0
168	20231030	175800	104294950	12550	12550	12550	12550	0
169	20231030	175700	104294950	12550	12550	12550	12550	0
170	20231030	175600	104294950	12550	12550	12550	12550	0
171	20231030	175500	104294950	12550	12550	12550	12550	0
172	20231030	175400	104294950	12550	12550	12550	12550	0
173	20231030	175300	104294950	12550	12550	12550	12550	0
174	20231030	175200	104294950	12550	12550	12550	12550	0
175	20231030	175100	104294950	12550	12550	12550	12550	0
176	20231030	175000	104294950	12550	12550	12550	12550	0
177	20231030	174900	104294950	12550	12550	12550	12550	0
178	20231030	174800	104294950	12550	12550	12550	12550	0
179	20231030	174700	104294950	12550	12550	12550	12550	0
180	20231030	174600	104294950	12550	12550	12550	12550	0
181	20231030	174500	104294950	12550	12550	12550	12550	0
182	20231030	174400	104294950	12550	12550	12550	12550	132
183	20231030	174300	104294950	12550	12550	12550	12550	0
184	20231030	174200	104294950	12550	12550	12550	12550	0
185	20231030	174100	104294950	12550	12550	12550	12550	0
186	20231030	174000	104294950	12550	12550	12550	12550	0
187	20231030	173900	104294950	12550	12550	12550	12550	0
188	20231030	173800	104294950	12550	12550	12550	12550	0
189	20231030	173700	104294950	12550	12550	12550	12550	0
190	20231030	173600	104294950	12550	12550	12550	12550	0
191	20231030	173500	104294950	12550	12550	12550	12550	0
192	20231030	173400	104294950	12550	12550	12550	12550	0
193	20231030	173300	104294950	12550	12550	12550	12550	0
194	20231030	173200	104294950	12550	12550	12550	12550	0
195	20231030	173100	104294950	12550	12550	12550	12550	0
196	20231030	173000	104294950	12550	12550	12550	12550	0
197	20231030	172900	104294950	12550	12550	12550	12550	0
198	20231030	172800	104294950	12550	12550	12550	12550	0
199	20231030	172700	104294950	12550	12550	12550	12550	0
200	20231030	172600	104294950	12550	12550	12550	12550	0
201	20231030	172500	104294950	12550	12550	12550	12550	0
202	20231030	172400	104294950	12550	12550	12550	12550	0
203	20231030	172300	104294950	12550	12550	12550	12550	0
204	20231030	172200	104294950	12550	12550	12550	12550	0
205	20231030	172100	104294950	12550	12550	12550	12550	0
206	20231030	172000	104294950	12550	12550	12550	12550	0
207	20231030	171900	104294950	12550	12550	12550	12550	0
208	20231030	171800	104294950	12550	12550	12550	12550	0
209	20231030	171700	104294950	12550	12550	12550	12550	0
210	20231030	171600	104294950	12550	12550	12550	12550	0
211	20231030	171500	104294950	12550	12550	12550	12550	0
212	20231030	171400	104294950	12550	12550	12550	12550	132
213	20231030	171300	104294950	12550	12550	12550	12550	0
214	20231030	171200	104294950	12550	12550	12550	12550	0
215	20231030	171100	104294950	12550	12550	12550	12550	0
216	20231030	171000	104294950	12550	12550	12550	12550	0
217	20231030	170900	104294950	12550	12550	12550	12550	0
218	20231030	170800	104294950	12550	12550	12550	12550	0
219	20231030	170700	104294950	12550	12550	12550	12550	0
220	20231030	170600	104294950	12550	12550	12550	12550	0
221	20231030	170500	104294950	12550	12550	12550	12550	0
222	20231030	170400	104294950	12550	12550	12550	12550	0
223	20231030	170300	104294950	12550	12550	12550	12550	0
224	20231030	170200	104294950	12550	12550	12550	12550	0
225	20231030	170100	104294950	12550	12550	12550	12550	0
226	20231030	170000	104294950	12550	12550	12550	12550	0
227	20231030	165900	104294950	12550	12550	12550	12550	0
228	20231030	165800	104294950	12550	12550	12550	12550	0
229	20231030	165700	104294950	12550	12550	12550	12550	0
230	20231030	165600	104294950	12550	12550	12550	12550	0
231	20231030	165500	104294950	12550	12550	12550	12550	0
232	20231030	165400	104294950	12550	12550	12550	12550	0
233	20231030	165300	104294950	12550	12550	12550	12550	0
234	20231030	165200	104294950	12550	12550	12550	12550	0
235	20231030	165100	104294950	12550	12550	12550	12550	0
236	20231030	165000	104294950	12550	12550	12550	12550	0
237	20231030	164900	104294950	12550	12550	12550	12550	0
238	20231030	164800	104294950	12550	12550	12550	12550	0
239	20231030	164700	104294950	12550	12550	12550	12550	0
240	20231030	164600	104294950	12550	12550	12550	12550	0
241	20231030	164500	104294950	12550	12550	12550	12550	0
242	20231030	164400	104294950	12550	12550	12550	12550	132
243	20231030	164300	104294950	12550	12550	12550	12550	0
244	20231030	164200	104294950	12550	12550	12550	12550	0
245	20231030	164100	104294950	12550	12550	12550	12550	0
246	20231030	164000	104294950	12550	12550	12550	12550	0
247	20231030	163900	104294950	12550	12550	12550	12550	0
248	20231030	163800	104294950	12550	12550	12550	12550	0
249	20231030	163700	104294950	12550	12550	12550	12550	0
250	20231030	163600	104294950	12550	12550	12550	12550	0
251	20231030	163500	104294950	12550	12550	12550	12550	0
252	20231030	163400	104294950	12550	12550	12550	12550	0
253	20231030	163300	104294950	12550	12550	12550	12550	0
254	20231030	163200	104294950	12550	12550	12550	12550	0
255	20231030	163100	104294950	12550	12550	12550	12550	0
256	20231030	163000	104294950	12550	12550	12550	12550	0
257	20231030	162900	104294950	12550	12550	12550	12550	0
258	20231030	162800	104294950	12550	12550	12550	12550	0
259	20231030	162700	104294950	12550	12550	12550	12550	0
260	20231030	162600	104294950	12550	12550	12550	12550	0
261	20231030	162500	104294950	12550	12550	12550	12550	0
262	20231030	162400	104294950	12550	12550	12550	12550	0
263	20231030	162300	104294950	12550	12550	12550	12550	0
264	20231030	162200	104294950	12550	12550	12550	12550	0
265	20231030	162100	104294950	12550	12550	12550	12550	0
266	20231030	162000	104294950	12550	12550	12550	12550	0
267	20231030	161900	104294950	12550	12550	12550	12550	0
268	20231030	161800	104294950	12550	12550	12550	12550	0
269	20231030	161700	104294950	12550	12550	12550	12550	0
270	20231030	161600	104294950	12550	12550	12550	12550	0
271	20231030	161500	104294950	12550	12550	12550	12550	0
272	20231030	161400	104294950	12550	12550	12550	12550	132
273	20231030	161300	104294950	12550	12550	12550	12550	0
274	20231030	161200	104294950	12550	12550	12550	12550	0
275	20231030	161100	104294950	12550	12550	12550	12550	0
276	20231030	161000	104294950	12550	12550	12550	12550	0
277	20231030	160900	104294950	12550	12550	12550	12550	0
278	20231030	160800	104294950	12550	12550	12550	12550	0
279	20231030	160700	104294950	12550	12550	12550	12550	0
280	20231030	160600	104294950	12550	12550	12550	12550	0
281	20231030	160500	104294950	12550	12550	12550	12550	0
282	20231030	160400	104294950	12550	12550	12550	12550	0
283	20231030	160300	104294950	12550	12550	12550	12550	0
284	20231030	160200	104294950	12550	12550	12550	12550	0
285	20231030	160100	104294950	12550	12550	12550	12550	0
286	20231030	160000	104294950	12550	12550	12550	12550	0
287	20231030	155900	104294950	12550	12550	12550	12550	0
288	20231030	155800	104294950	12550	12550	12550	12550	0
289	20231030	155700	104294950	12550	12550	12550	12550	0
290	20231030	155600	104294950	12550	12550	12550	12550	0
291	20231030	155500	104294950	12550	12550	12550	12550	0
292	20231030	155400	104294950	12550	12550	12550	12550	0
293	20231030	155300	104294950	12550	12550	12550	12550	0
294	20231030	155200	104294950	12550	12550	12550	12550	0
295	20231030	155100	104294950	12550	12550	12550	12550	0
296	20231030	155000	104294950	12550	12550	12550	12550	0
297	20231030	154900	104294950	12550	12550	12550	12550	0
298	20231030	154800	104294950	12550	12550	12550	12550	0
299	20231030	154700	104294950	12550	12550	12550	12550	0
300	20231030	154600	104294950	12550	12550	12550	12550	0
301	20231030	154500	104294950	12550	12550	12550	12550	0
302	20231030	154400	104294950	12550	12550	12550	12550	132
303	20231030	154300	104294950	12550	12550	12550	12550	0
304	20231030	154200	104294950	12550	12550	12550	12550	0
305	20231030	154100	104294950	12550	12550	12550	12550	0
306	20231030	154000	104294950	12550	12550	12550	12550	0
307	20231030	153900	104294950	12550	12550	12550	12550	0
308	20231030	153800	104294950	12550	12550	12550	12550	0
309	20231030	153700	104294950	12550	12550	12550	12550	0
310	20231030	153600	104294950	12550	12550	12550	12550	0
311	20231030	153500	104294950	12550	12550	12550	12550	0
312	20231030	153400	104294950	12550	12550	12550	12550	0
313	20231030	153300	104294950	12550	12550	12550	12550	0
314	20231030	153200	104294950	12550	12550	12550	12550	0
315	20231030	153100	104294950	12550	12550	12550	12550	0
316	20231030	153000	104294950	12550	12550	12550	12550	132
317	20231030	152900	102638350	12550	12550	12550	12550	0
318	20231030	152800	102638350	12550	12550	12550	12550	0
319	20231030	152700	102638350	12550	12550	12550	12550	0
320	20231030	152600	102638350	12550	12550	12550	12550	0
321	20231030	152500	102638350	12550	12550	12550	12550	0
322	20231030	152400	102638350	12550	12550	12550	12550	0
323	20231030	152300	102638350	12550	12550	12550	12550	0
324	20231030	152200	102638350	12550	12550	12550	12550	0
325	20231030	152100	102638350	12550	12550	12550	12550	0
326	20231030	152000	102638350	12550	12550	12550	12550	0
327	20231030	151900	102638350	12550	12530	12550	12500	253
328	20231030	151800	99466460	12540	12540	12540	12540	0
329	20231030	151700	99466460	12540	12540	12540	12540	0
330	20231030	151600	99466460	12540	12530	12540	12530	2
331	20231030	151500	99441390	12540	12540	12540	12540	0
332	20231030	151400	99441390	12540	12540	12540	12540	9
333	20231030	151300	99328530	12530	12530	12530	12530	0
334	20231030	151200	99328530	12530	12530	12530	12530	2
335	20231030	151100	99303470	12540	12540	12540	12540	0
336	20231030	151000	99303470	12540	12530	12540	12530	62
337	20231030	150900	98526600	12540	12540	12540	12540	0
338	20231030	150800	98526600	12540	12530	12540	12530	137
339	20231030	150700	96809980	12490	12490	12490	12490	0
340	20231030	150600	96809980	12490	12490	12490	12490	0
341	20231030	150500	96809980	12490	12490	12490	12490	0
342	20231030	150400	96809980	12490	12490	12490	12490	0
343	20231030	150300	96809980	12490	12490	12490	12490	0
344	20231030	150200	96809980	12490	12490	12490	12490	0
345	20231030	150100	96809980	12490	12490	12490	12490	0
346	20231030	150000	96809980	12490	12490	12490	12490	0
347	20231030	145900	96809980	12490	12490	12490	12490	160
348	20231030	145800	94811580	12490	12490	12490	12490	1
349	20231030	145700	94799090	12490	12490	12490	12490	0
350	20231030	145600	94799090	12490	12490	12490	12490	0
351	20231030	145500	94799090	12490	12490	12490	12490	8
352	20231030	145400	94699170	12490	12530	12530	12490	68
353	20231030	145300	93849450	12530	12530	12530	12530	0
354	20231030	145200	93849450	12530	12530	12530	12530	0
355	20231030	145100	93849450	12530	12530	12530	12530	0
356	20231030	145000	93849450	12530	12530	12530	12530	0
357	20231030	144900	93849450	12530	12530	12530	12530	0
358	20231030	144800	93849450	12530	12530	12530	12530	0
359	20231030	144700	93849450	12530	12530	12530	12530	0
360	20231030	144600	93849450	12530	12530	12530	12530	0
361	20231030	144500	93849450	12530	12530	12530	12530	0
362	20231030	144400	93849450	12530	12530	12530	12530	0
363	20231030	144300	93849450	12530	12530	12530	12530	5
364	20231030	144200	93786800	12520	12520	12520	12520	0
365	20231030	144100	93786800	12520	12520	12520	12520	0
366	20231030	144000	93786800	12520	12520	12520	12520	0
367	20231030	143900	93786800	12520	12520	12520	12520	0
368	20231030	143800	93786800	12520	12520	12520	12520	0
369	20231030	143700	93786800	12520	12520	12520	12520	0
370	20231030	143600	93786800	12520	12520	12520	12520	0
371	20231030	143500	93786800	12520	12520	12520	12520	0
372	20231030	143400	93786800	12520	12520	12520	12520	26
373	20231030	143300	93461280	12520	12520	12520	12520	0
374	20231030	143200	93461280	12520	12520	12520	12520	0
375	20231030	143100	93461280	12520	12520	12520	12520	0
376	20231030	143000	93461280	12520	12520	12520	12520	0
377	20231030	142900	93461280	12520	12520	12520	12520	0
378	20231030	142800	93461280	12520	12520	12520	12520	0
379	20231030	142700	93461280	12520	12520	12520	12520	110
380	20231030	142600	92084080	12520	12520	12520	12520	84
381	20231030	142500	91032400	12510	12510	12510	12510	0
382	20231030	142400	91032400	12510	12510	12510	12510	0
383	20231030	142300	91032400	12510	12500	12510	12500	16
384	20231030	142200	90832390	12490	12490	12490	12490	0
385	20231030	142100	90832390	12490	12490	12490	12490	0
386	20231030	142000	90832390	12490	12490	12490	12490	0
387	20231030	141900	90832390	12490	12490	12490	12490	0
388	20231030	141800	90832390	12490	12490	12490	12490	0
389	20231030	141700	90832390	12490	12490	12490	12490	0
390	20231030	141600	90832390	12490	12490	12490	12490	0
391	20231030	141500	90832390	12490	12490	12490	12490	0
392	20231030	141400	90832390	12490	12490	12490	12490	0
393	20231030	141300	90832390	12490	12490	12490	12490	0
394	20231030	141200	90832390	12490	12490	12490	12490	0
395	20231030	141100	90832390	12490	12490	12490	12490	0
396	20231030	141000	90832390	12490	12490	12490	12490	0
397	20231030	140900	90832390	12490	12490	12490	12490	0
398	20231030	140800	90832390	12490	12490	12490	12490	0
399	20231030	140700	90832390	12490	12490	12490	12490	0
400	20231030	140600	90832390	12490	12490	12490	12490	0
401	20231030	140500	90832390	12490	12490	12490	12490	0
402	20231030	140400	90832390	12490	12490	12490	12490	0
403	20231030	140300	90832390	12490	12490	12490	12490	0
404	20231030	140200	90832390	12490	12490	12490	12490	0
405	20231030	140100	90832390	12490	12490	12490	12490	1
406	20231030	140000	90819900	12490	12490	12490	12490	0
407	20231030	135900	90819900	12490	12490	12490	12490	8
408	20231030	135800	90719980	12490	12490	12490	12490	11
409	20231030	135700	90582590	12490	12490	12490	12490	0
410	20231030	135600	90582590	12490	12490	12490	12490	0
411	20231030	135500	90582590	12490	12490	12490	12490	0
412	20231030	135400	90582590	12490	12490	12490	12490	0
413	20231030	135300	90582590	12490	12490	12490	12490	0
414	20231030	135200	90582590	12490	12490	12490	12490	0
415	20231030	135100	90582590	12490	12490	12490	12490	20
416	20231030	135000	90332790	12490	12490	12490	12490	0
417	20231030	134900	90332790	12490	12490	12490	12490	0
418	20231030	134800	90332790	12490	12490	12490	12490	0
419	20231030	134700	90332790	12490	12490	12490	12490	0
420	20231030	134600	90332790	12490	12490	12490	12490	0
421	20231030	134500	90332790	12490	12500	12500	12490	1200
422	20231030	134400	75333050	12510	12520	12520	12510	4
423	20231030	134300	75282990	12500	12500	12500	12500	0
424	20231030	134200	75282990	12500	12500	12500	12500	0
425	20231030	134100	75282990	12500	12500	12500	12500	0
426	20231030	134000	75282990	12500	12500	12500	12500	0
427	20231030	133900	75282990	12500	12500	12500	12500	0
428	20231030	133800	75282990	12500	12500	12500	12500	0
429	20231030	133700	75282990	12500	12500	12500	12500	0
430	20231030	133600	75282990	12500	12500	12500	12500	4
431	20231030	133500	75232990	12510	12510	12510	12510	1
432	20231030	133400	75220480	12510	12510	12510	12510	0
433	20231030	133300	75220480	12510	12510	12510	12510	0
434	20231030	133200	75220480	12510	12510	12510	12510	40
435	20231030	133100	74720080	12510	12510	12510	12510	0
436	20231030	133000	74720080	12510	12510	12510	12510	0
437	20231030	132900	74720080	12510	12510	12510	12510	34
438	20231030	132800	74294740	12510	12510	12510	12510	5
439	20231030	132700	74232190	12510	12510	12510	12510	0
440	20231030	132600	74232190	12510	12520	12520	12510	461
441	20231030	132500	68463040	12530	12530	12530	12530	5
442	20231030	132400	68400390	12530	12530	12530	12530	1
443	20231030	132300	68387860	12530	12530	12530	12530	0
444	20231030	132200	68387860	12530	12530	12530	12530	0
445	20231030	132100	68387860	12530	12530	12530	12530	46
446	20231030	132000	67811480	12520	12520	12520	12520	0
447	20231030	131900	67811480	12520	12520	12520	12520	0
448	20231030	131800	67811480	12520	12520	12520	12520	0
449	20231030	131700	67811480	12520	12520	12520	12520	0
450	20231030	131600	67811480	12520	12520	12520	12520	0
451	20231030	131500	67811480	12520	12520	12520	12520	174
452	20231030	131400	65633000	12510	12510	12510	12510	0
453	20231030	131300	65633000	12510	12510	12510	12510	0
454	20231030	131200	65633000	12510	12510	12510	12510	0
455	20231030	131100	65633000	12510	12510	12510	12510	0
456	20231030	131000	65633000	12510	12510	12510	12510	11
457	20231030	130900	65495390	12520	12520	12520	12520	16
458	20231030	130800	65295070	12520	12520	12520	12520	0
459	20231030	130700	65295070	12520	12520	12520	12520	8
460	20231030	130600	65194910	12520	12520	12520	12520	0
461	20231030	130500	65194910	12520	12520	12520	12520	0
462	20231030	130400	65194910	12520	12520	12520	12520	2
463	20231030	130300	65169870	12520	12520	12520	12520	0
464	20231030	130200	65169870	12520	12520	12520	12520	0
465	20231030	130100	65169870	12520	12520	12520	12520	0
466	20231030	130000	65169870	12520	12520	12520	12520	236
467	20231030	125900	62215150	12510	12510	12510	12510	0
468	20231030	125800	62215150	12510	12510	12510	12510	2
469	20231030	125700	62190130	12510	12510	12510	12510	0
470	20231030	125600	62190130	12510	12510	12510	12510	0
471	20231030	125500	62190130	12510	12510	12510	12510	0
472	20231030	125400	62190130	12510	12510	12510	12510	10
473	20231030	125300	62065030	12520	12520	12520	12520	0
474	20231030	125200	62065030	12520	12520	12520	12520	0
475	20231030	125100	62065030	12520	12520	12520	12520	2
476	20231030	125000	62039990	12520	12520	12520	12520	0
477	20231030	124900	62039990	12520	12520	12520	12520	1
478	20231030	124800	62027470	12520	12520	12520	12520	0
479	20231030	124700	62027470	12520	12520	12520	12520	40
480	20231030	124600	61526670	12510	12510	12510	12510	0
481	20231030	124500	61526670	12510	12510	12510	12510	0
482	20231030	124400	61526670	12510	12510	12510	12510	220
483	20231030	124300	58774470	12510	12510	12510	12510	0
484	20231030	124200	58774470	12510	12510	12510	12510	0
485	20231030	124100	58774470	12510	12510	12510	12510	1
486	20231030	124000	58761960	12510	12510	12510	12510	1
487	20231030	123900	58749450	12520	12520	12520	12520	1
488	20231030	123800	58736930	12520	12520	12520	12520	0
489	20231030	123700	58736930	12520	12520	12520	12520	0
490	20231030	123600	58736930	12520	12520	12520	12520	0
491	20231030	123500	58736930	12520	12520	12520	12520	0
492	20231030	123400	58736930	12520	12520	12520	12520	2
493	20231030	123300	58711890	12520	12520	12520	12520	0
494	20231030	123200	58711890	12520	12520	12520	12520	0
495	20231030	123100	58711890	12520	12520	12520	12520	0
496	20231030	123000	58711890	12520	12520	12520	12520	0
497	20231030	122900	58711890	12520	12520	12520	12520	0
498	20231030	122800	58711890	12520	12520	12520	12520	0
499	20231030	122700	58711890	12520	12520	12520	12520	1
500	20231030	122600	58699370	12520	12520	12520	12520	0
501	20231030	122500	58699370	12520	12520	12520	12520	0
502	20231030	122400	58699370	12520	12520	12520	12520	0
503	20231030	122300	58699370	12520	12520	12520	12520	0
504	20231030	122200	58699370	12520	12520	12520	12520	0
505	20231030	122100	58699370	12520	12520	12520	12520	0
506	20231030	122000	58699370	12520	12520	12520	12520	0
507	20231030	121900	58699370	12520	12520	12520	12520	0
508	20231030	121800	58699370	12520	12520	12520	12520	0
509	20231030	121700	58699370	12520	12520	12520	12520	13
510	20231030	121600	58536610	12500	12500	12500	12500	0
511	20231030	121500	58536610	12500	12500	12500	12500	0
512	20231030	121400	58536610	12500	12500	12500	12500	10
513	20231030	121300	58411610	12500	12500	12500	12500	4
514	20231030	121200	58361610	12500	12500	12500	12500	0
515	20231030	121100	58361610	12500	12500	12500	12500	0
516	20231030	121000	58361610	12500	12500	12500	12500	176
517	20231030	120900	56161610	12510	12510	12510	12510	0
518	20231030	120800	56161610	12510	12510	12510	12510	0
519	20231030	120700	56161610	12510	12510	12510	12510	2
520	20231030	120600	56136590	12520	12520	12520	12520	10
521	20231030	120500	56011390	12510	12510	12510	12510	0
522	20231030	120400	56011390	12510	12510	12510	12510	7
523	20231030	120300	55923820	12510	12510	12510	12510	0
524	20231030	120200	55923820	12510	12510	12510	12510	0
525	20231030	120100	55923820	12510	12510	12510	12510	0
526	20231030	120000	55923820	12510	12510	12510	12510	3
527	20231030	115900	55886290	12520	12520	12520	12520	0
528	20231030	115800	55886290	12520	12520	12520	12520	1
529	20231030	115700	55873770	12520	12520	12520	12520	0
530	20231030	115600	55873770	12520	12520	12520	12520	0
531	20231030	115500	55873770	12520	12520	12520	12520	10
532	20231030	115400	55748570	12520	12520	12520	12520	0
533	20231030	115300	55748570	12520	12520	12520	12520	0
534	20231030	115200	55748570	12520	12520	12520	12520	2
535	20231030	115100	55723530	12520	12520	12520	12520	0
536	20231030	115000	55723530	12520	12520	12520	12520	10
537	20231030	114900	55598330	12520	12520	12520	12520	0
538	20231030	114800	55598330	12520	12520	12520	12520	0
539	20231030	114700	55598330	12520	12520	12520	12520	0
540	20231030	114600	55598330	12520	12520	12520	12520	1
541	20231030	114500	55585810	12520	12520	12520	12520	0
542	20231030	114400	55585810	12520	12520	12520	12520	0
543	20231030	114300	55585810	12520	12520	12520	12520	0
544	20231030	114200	55585810	12520	12520	12520	12520	0
545	20231030	114100	55585810	12520	12520	12520	12520	1
546	20231030	114000	55573290	12520	12510	12520	12510	170
547	20231030	113900	53445390	12500	12500	12500	12500	0
548	20231030	113800	53445390	12500	12510	12510	12500	22
549	20231030	113700	53170370	12510	12510	12510	12510	1
550	20231030	113600	53157860	12510	12510	12510	12510	5
551	20231030	113500	53095310	12500	12500	12500	12500	0
552	20231030	113400	53095310	12500	12500	12500	12500	0
553	20231030	113300	53095310	12500	12500	12500	12500	33
554	20231030	113200	52682810	12490	12490	12490	12490	50
555	20231030	113100	52058310	12500	12500	12500	12500	0
556	20231030	113000	52058310	12500	12500	12500	12500	0
557	20231030	112900	52058310	12500	12500	12500	12500	0
558	20231030	112800	52058310	12500	12500	12500	12500	0
559	20231030	112700	52058310	12500	12500	12500	12500	0
560	20231030	112600	52058310	12500	12500	12500	12500	0
561	20231030	112500	52058310	12500	12500	12500	12500	0
562	20231030	112400	52058310	12500	12500	12500	12500	0
563	20231030	112300	52058310	12500	12500	12500	12500	18
564	20231030	112200	51833310	12500	12500	12500	12500	0
565	20231030	112100	51833310	12500	12500	12500	12500	0
566	20231030	112000	51833310	12500	12500	12500	12500	0
567	20231030	111900	51833310	12500	12500	12500	12500	0
568	20231030	111800	51833310	12500	12500	12500	12500	128
569	20231030	111700	50233310	12500	12500	12500	12500	0
570	20231030	111600	50233310	12500	12500	12500	12500	0
571	20231030	111500	50233310	12500	12500	12500	12500	0
572	20231030	111400	50233310	12500	12500	12500	12500	1
573	20231030	111300	50220810	12470	12470	12470	12470	0
574	20231030	111200	50220810	12470	12470	12470	12470	49
575	20231030	111100	49609780	12500	12500	12500	12500	0
576	20231030	111000	49609780	12500	12500	12500	12500	0
577	20231030	110900	49609780	12500	12500	12500	12500	0
578	20231030	110800	49609780	12500	12480	12500	12480	262
579	20231030	110700	46338280	12480	12470	12480	12470	347
580	20231030	110600	42010030	12470	12470	12470	12470	11
581	20231030	110500	41872860	12470	12470	12470	12470	8
582	20231030	110400	41773100	12460	12460	12460	12460	0
583	20231030	110300	41773100	12460	12450	12460	12450	431
584	20231030	110200	36403640	12450	12450	12450	12450	30
585	20231030	110100	36030140	12450	12450	12450	12450	0
586	20231030	110000	36030140	12450	12450	12450	12450	0
587	20231030	105900	36030140	12450	12450	12450	12450	0
588	20231030	105800	36030140	12450	12450	12450	12450	0
589	20231030	105700	36030140	12450	12450	12450	12450	0
590	20231030	105600	36030140	12450	12450	12450	12450	0
591	20231030	105500	36030140	12450	12450	12450	12450	0
592	20231030	105400	36030140	12450	12450	12450	12450	0
593	20231030	105300	36030140	12450	12430	12450	12430	263
594	20231030	105200	32758930	12430	12430	12430	12430	20
595	20231030	105100	32510330	12430	12430	12430	12430	3
596	20231030	105000	32473040	12410	12410	12410	12410	0
597	20231030	104900	32473040	12410	12410	12410	12410	6
598	20231030	104800	32398580	12430	12430	12430	12430	39
599	20231030	104700	31913810	12420	12420	12420	12420	0
600	20231030	104600	31913810	12420	12420	12420	12420	86
601	20231030	104500	30845690	12420	12420	12420	12420	0
602	20231030	104400	30845690	12420	12420	12420	12420	0
603	20231030	104300	30845690	12420	12420	12420	12420	3
604	20231030	104200	30808430	12420	12420	12420	12420	0
605	20231030	104100	30808430	12420	12420	12420	12420	11
606	20231030	104000	30671810	12430	12430	12430	12430	0
607	20231030	103900	30671810	12430	12430	12430	12430	2
608	20231030	103800	30646950	12430	12430	12430	12430	5
609	20231030	103700	30584800	12420	12420	12420	12420	0
610	20231030	103600	30584800	12420	12420	12420	12420	0
611	20231030	103500	30584800	12420	12410	12420	12410	101
612	20231030	103400	29330390	12420	12420	12420	12420	0
613	20231030	103300	29330390	12420	12420	12420	12420	11
614	20231030	103200	29193770	12420	12420	12420	12420	0
615	20231030	103100	29193770	12420	12420	12420	12420	0
616	20231030	103000	29193770	12420	12420	12420	12420	0
617	20231030	102900	29193770	12420	12420	12420	12420	0
618	20231030	102800	29193770	12420	12420	12420	12420	0
619	20231030	102700	29193770	12420	12420	12420	12420	0
620	20231030	102600	29193770	12420	12420	12420	12420	0
621	20231030	102500	29193770	12420	12420	12420	12420	0
622	20231030	102400	29193770	12420	12420	12420	12420	0
623	20231030	102300	29193770	12420	12420	12420	12420	0
624	20231030	102200	29193770	12420	12420	12420	12420	0
625	20231030	102100	29193770	12420	12420	12420	12420	0
626	20231030	102000	29193770	12420	12420	12420	12420	11
627	20231030	101900	29057150	12420	12420	12420	12420	0
628	20231030	101800	29057150	12420	12420	12420	12420	1
629	20231030	101700	29044730	12400	12400	12400	12400	0
630	20231030	101600	29044730	12400	12410	12410	12400	8
631	20231030	101500	28945520	12400	12400	12400	12400	0
632	20231030	101400	28945520	12400	12400	12400	12400	0
633	20231030	101300	28945520	12400	12400	12400	12400	0
634	20231030	101200	28945520	12400	12400	12400	12400	0
635	20231030	101100	28945520	12400	12400	12400	12400	0
636	20231030	101000	28945520	12400	12400	12400	12400	0
637	20231030	100900	28945520	12400	12400	12400	12400	0
638	20231030	100800	28945520	12400	12400	12400	12400	0
639	20231030	100700	28945520	12400	12400	12400	12400	10
640	20231030	100600	28821520	12400	12400	12400	12400	0
641	20231030	100500	28821520	12400	12400	12400	12400	0
642	20231030	100400	28821520	12400	12410	12410	12400	30
643	20231030	100300	28449500	12420	12420	12420	12420	17
644	20231030	100200	28238360	12420	12420	12420	12420	251
645	20231030	100100	25120940	12420	12420	12420	12420	0
646	20231030	100000	25120940	12420	12420	12420	12420	1
647	20231030	095900	25108520	12420	12420	12420	12420	0
648	20231030	095800	25108520	12420	12420	12420	12420	0
649	20231030	095700	25108520	12420	12420	12420	12420	8
650	20231030	095600	25009160	12420	12420	12420	12420	0
651	20231030	095500	25009160	12420	12420	12420	12420	0
652	20231030	095400	25009160	12420	12420	12420	12420	1
653	20231030	095300	24996740	12410	12410	12410	12410	2
654	20231030	095200	24971920	12410	12410	12410	12410	0
655	20231030	095100	24971920	12410	12410	12410	12410	0
656	20231030	095000	24971920	12410	12410	12410	12410	1
657	20231030	094900	24959510	12410	12410	12410	12410	11
658	20231030	094800	24823000	12420	12430	12430	12420	57
659	20231030	094700	24115050	12430	12430	12430	12430	0
660	20231030	094600	24115050	12430	12430	12430	12430	23
661	20231030	094500	23829160	12430	12430	12430	12430	0
662	20231030	094400	23829160	12430	12430	12430	12430	0
663	20231030	094300	23829160	12430	12430	12430	12430	0
664	20231030	094200	23829160	12430	12450	12450	12430	7
665	20231030	094100	23742080	12450	12450	12450	12450	1
666	20231030	094000	23729630	12450	12450	12450	12450	1
667	20231030	093900	23717180	12450	12450	12450	12450	1
668	20231030	093800	23704730	12450	12450	12450	12450	0
669	20231030	093700	23704730	12450	12450	12450	12450	0
670	20231030	093600	23704730	12450	12450	12450	12450	0
671	20231030	093500	23704730	12450	12450	12450	12450	1
672	20231030	093400	23692280	12450	12450	12450	12450	0
673	20231030	093300	23692280	12450	12450	12450	12450	0
674	20231030	093200	23692280	12450	12450	12450	12450	0
675	20231030	093100	23692280	12450	12420	12450	12420	6
676	20231030	093000	23617650	12420	12420	12420	12420	23
677	20231030	092900	23331990	12420	12440	12440	12420	52
678	20231030	092800	22686130	12450	12450	12450	12450	17
679	20231030	092700	22474480	12460	12460	12460	12460	0
680	20231030	092600	22474480	12460	12460	12460	12460	1
681	20231030	092500	22462020	12480	12480	12480	12480	0
682	20231030	092400	22462020	12480	12470	12480	12470	161
683	20231030	092300	20453140	12470	12470	12470	12470	50
684	20231030	092200	19829640	12480	12480	12480	12480	79
685	20231030	092100	18843720	12480	12470	12480	12470	451
686	20231030	092000	13218240	12460	12430	12460	12430	566
687	20231030	091900	6172270	12420	12420	12420	12420	22
688	20231030	091800	5899030	12420	12430	12430	12420	6
689	20231030	091700	5824500	12430	12420	12430	12420	74
690	20231030	091600	4904780	12420	12420	12420	12420	1
691	20231030	091500	4892360	12400	12400	12400	12400	1
692	20231030	091400	4879960	12380	12380	12380	12380	20
693	20231030	091300	4632360	12380	12380	12380	12380	3
694	20231030	091200	4595220	12380	12380	12380	12380	0
695	20231030	091100	4595220	12380	12380	12380	12380	36
696	20231030	091000	4149540	12290	12290	12290	12290	0
697	20231030	090900	4149540	12290	12290	12290	12290	0
698	20231030	090800	4149540	12290	12310	12310	12290	44
699	20231030	090700	3608370	12310	12310	12310	12310	0
700	20231030	090600	3608370	12310	12310	12310	12310	4
701	20231030	090500	3559130	12270	12270	12270	12270	0
702	20231030	090400	3559130	12270	12270	12270	12270	0
703	20231030	090300	3559130	12270	12300	12300	12270	143
704	20231030	090200	1802210	12260	12390	12390	12260	42
705	20231030	090100	1282050	12390	12390	12390	12390	0
706	20231030	090000	1282050	12390	12460	12460	12390	101