KissMeData/239610/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204600	74973850	12490	12490	12490	12490	253
3	20231030	204500	74973850	12490	12490	12490	12490	0
4	20231030	204400	74973850	12490	12490	12490	12490	0
5	20231030	204300	74973850	12490	12490	12490	12490	0
6	20231030	204200	74973850	12490	12490	12490	12490	0
7	20231030	204100	74973850	12490	12490	12490	12490	0
8	20231030	204000	74973850	12490	12490	12490	12490	0
9	20231030	203900	74973850	12490	12490	12490	12490	0
10	20231030	203800	74973850	12490	12490	12490	12490	0
11	20231030	203700	74973850	12490	12490	12490	12490	0
12	20231030	203600	74973850	12490	12490	12490	12490	0
13	20231030	203500	74973850	12490	12490	12490	12490	0
14	20231030	203400	74973850	12490	12490	12490	12490	0
15	20231030	203300	74973850	12490	12490	12490	12490	0
16	20231030	203200	74973850	12490	12490	12490	12490	0
17	20231030	203100	74973850	12490	12490	12490	12490	0
18	20231030	203000	74973850	12490	12490	12490	12490	0
19	20231030	202900	74973850	12490	12490	12490	12490	0
20	20231030	202800	74973850	12490	12490	12490	12490	0
21	20231030	202700	74973850	12490	12490	12490	12490	0
22	20231030	202600	74973850	12490	12490	12490	12490	0
23	20231030	202500	74973850	12490	12490	12490	12490	0
24	20231030	202400	74973850	12490	12490	12490	12490	0
25	20231030	202300	74973850	12490	12490	12490	12490	0
26	20231030	202200	74973850	12490	12490	12490	12490	0
27	20231030	202100	74973850	12490	12490	12490	12490	0
28	20231030	202000	74973850	12490	12490	12490	12490	0
29	20231030	201900	74973850	12490	12490	12490	12490	0
30	20231030	201800	74973850	12490	12490	12490	12490	0
31	20231030	201700	74973850	12490	12490	12490	12490	0
32	20231030	201600	74973850	12490	12490	12490	12490	253
33	20231030	201500	74973850	12490	12490	12490	12490	0
34	20231030	201400	74973850	12490	12490	12490	12490	0
35	20231030	201300	74973850	12490	12490	12490	12490	0
36	20231030	201200	74973850	12490	12490	12490	12490	0
37	20231030	201100	74973850	12490	12490	12490	12490	0
38	20231030	201000	74973850	12490	12490	12490	12490	0
39	20231030	200900	74973850	12490	12490	12490	12490	0
40	20231030	200800	74973850	12490	12490	12490	12490	0
41	20231030	200700	74973850	12490	12490	12490	12490	0
42	20231030	200600	74973850	12490	12490	12490	12490	0
43	20231030	200500	74973850	12490	12490	12490	12490	0
44	20231030	200400	74973850	12490	12490	12490	12490	0
45	20231030	200300	74973850	12490	12490	12490	12490	0
46	20231030	200200	74973850	12490	12490	12490	12490	0
47	20231030	200100	74973850	12490	12490	12490	12490	0
48	20231030	200000	74973850	12490	12490	12490	12490	0
49	20231030	195900	74973850	12490	12490	12490	12490	0
50	20231030	195800	74973850	12490	12490	12490	12490	0
51	20231030	195700	74973850	12490	12490	12490	12490	0
52	20231030	195600	74973850	12490	12490	12490	12490	0
53	20231030	195500	74973850	12490	12490	12490	12490	0
54	20231030	195400	74973850	12490	12490	12490	12490	0
55	20231030	195300	74973850	12490	12490	12490	12490	0
56	20231030	195200	74973850	12490	12490	12490	12490	0
57	20231030	195100	74973850	12490	12490	12490	12490	0
58	20231030	195000	74973850	12490	12490	12490	12490	0
59	20231030	194900	74973850	12490	12490	12490	12490	0
60	20231030	194800	74973850	12490	12490	12490	12490	0
61	20231030	194700	74973850	12490	12490	12490	12490	0
62	20231030	194600	74973850	12490	12490	12490	12490	253
63	20231030	194500	74973850	12490	12490	12490	12490	0
64	20231030	194400	74973850	12490	12490	12490	12490	0
65	20231030	194300	74973850	12490	12490	12490	12490	0
66	20231030	194200	74973850	12490	12490	12490	12490	0
67	20231030	194100	74973850	12490	12490	12490	12490	0
68	20231030	194000	74973850	12490	12490	12490	12490	0
69	20231030	193900	74973850	12490	12490	12490	12490	0
70	20231030	193800	74973850	12490	12490	12490	12490	0
71	20231030	193700	74973850	12490	12490	12490	12490	0
72	20231030	193600	74973850	12490	12490	12490	12490	0
73	20231030	193500	74973850	12490	12490	12490	12490	0
74	20231030	193400	74973850	12490	12490	12490	12490	0
75	20231030	193300	74973850	12490	12490	12490	12490	0
76	20231030	193200	74973850	12490	12490	12490	12490	0
77	20231030	193100	74973850	12490	12490	12490	12490	0
78	20231030	193000	74973850	12490	12490	12490	12490	0
79	20231030	192900	74973850	12490	12490	12490	12490	0
80	20231030	192800	74973850	12490	12490	12490	12490	0
81	20231030	192700	74973850	12490	12490	12490	12490	0
82	20231030	192600	74973850	12490	12490	12490	12490	0
83	20231030	192500	74973850	12490	12490	12490	12490	0
84	20231030	192400	74973850	12490	12490	12490	12490	0
85	20231030	192300	74973850	12490	12490	12490	12490	0
86	20231030	192200	74973850	12490	12490	12490	12490	0
87	20231030	192100	74973850	12490	12490	12490	12490	0
88	20231030	192000	74973850	12490	12490	12490	12490	0
89	20231030	191900	74973850	12490	12490	12490	12490	0
90	20231030	191800	74973850	12490	12490	12490	12490	0
91	20231030	191700	74973850	12490	12490	12490	12490	0
92	20231030	191600	74973850	12490	12490	12490	12490	253
93	20231030	191500	74973850	12490	12490	12490	12490	0
94	20231030	191400	74973850	12490	12490	12490	12490	0
95	20231030	191300	74973850	12490	12490	12490	12490	0
96	20231030	191200	74973850	12490	12490	12490	12490	0
97	20231030	191100	74973850	12490	12490	12490	12490	0
98	20231030	191000	74973850	12490	12490	12490	12490	0
99	20231030	190900	74973850	12490	12490	12490	12490	0
100	20231030	190800	74973850	12490	12490	12490	12490	0
101	20231030	190700	74973850	12490	12490	12490	12490	0
102	20231030	190600	74973850	12490	12490	12490	12490	0
103	20231030	190500	74973850	12490	12490	12490	12490	0
104	20231030	190400	74973850	12490	12490	12490	12490	0
105	20231030	190300	74973850	12490	12490	12490	12490	0
106	20231030	190200	74973850	12490	12490	12490	12490	0
107	20231030	190100	74973850	12490	12490	12490	12490	0
108	20231030	190000	74973850	12490	12490	12490	12490	0
109	20231030	185900	74973850	12490	12490	12490	12490	0
110	20231030	185800	74973850	12490	12490	12490	12490	0
111	20231030	185700	74973850	12490	12490	12490	12490	0
112	20231030	185600	74973850	12490	12490	12490	12490	0
113	20231030	185500	74973850	12490	12490	12490	12490	0
114	20231030	185400	74973850	12490	12490	12490	12490	0
115	20231030	185300	74973850	12490	12490	12490	12490	0
116	20231030	185200	74973850	12490	12490	12490	12490	0
117	20231030	185100	74973850	12490	12490	12490	12490	0
118	20231030	185000	74973850	12490	12490	12490	12490	0
119	20231030	184900	74973850	12490	12490	12490	12490	0
120	20231030	184800	74973850	12490	12490	12490	12490	0
121	20231030	184700	74973850	12490	12490	12490	12490	0
122	20231030	184600	74973850	12490	12490	12490	12490	253
123	20231030	184500	74973850	12490	12490	12490	12490	0
124	20231030	184400	74973850	12490	12490	12490	12490	0
125	20231030	184300	74973850	12490	12490	12490	12490	0
126	20231030	184200	74973850	12490	12490	12490	12490	0
127	20231030	184100	74973850	12490	12490	12490	12490	0
128	20231030	184000	74973850	12490	12490	12490	12490	0
129	20231030	183900	74973850	12490	12490	12490	12490	0
130	20231030	183800	74973850	12490	12490	12490	12490	0
131	20231030	183700	74973850	12490	12490	12490	12490	0
132	20231030	183600	74973850	12490	12490	12490	12490	0
133	20231030	183500	74973850	12490	12490	12490	12490	0
134	20231030	183400	74973850	12490	12490	12490	12490	0
135	20231030	183300	74973850	12490	12490	12490	12490	0
136	20231030	183200	74973850	12490	12490	12490	12490	0
137	20231030	183100	74973850	12490	12490	12490	12490	0
138	20231030	183000	74973850	12490	12490	12490	12490	0
139	20231030	182900	74973850	12490	12490	12490	12490	0
140	20231030	182800	74973850	12490	12490	12490	12490	0
141	20231030	182700	74973850	12490	12490	12490	12490	0
142	20231030	182600	74973850	12490	12490	12490	12490	0
143	20231030	182500	74973850	12490	12490	12490	12490	0
144	20231030	182400	74973850	12490	12490	12490	12490	0
145	20231030	182300	74973850	12490	12490	12490	12490	0
146	20231030	182200	74973850	12490	12490	12490	12490	0
147	20231030	182100	74973850	12490	12490	12490	12490	0
148	20231030	182000	74973850	12490	12490	12490	12490	0
149	20231030	181900	74973850	12490	12490	12490	12490	0
150	20231030	181800	74973850	12490	12490	12490	12490	0
151	20231030	181700	74973850	12490	12490	12490	12490	0
152	20231030	181600	74973850	12490	12490	12490	12490	253
153	20231030	181500	74973850	12490	12490	12490	12490	0
154	20231030	181400	74973850	12490	12490	12490	12490	0
155	20231030	181300	74973850	12490	12490	12490	12490	0
156	20231030	181200	74973850	12490	12490	12490	12490	0
157	20231030	181100	74973850	12490	12490	12490	12490	0
158	20231030	181000	74973850	12490	12490	12490	12490	0
159	20231030	180900	74973850	12490	12490	12490	12490	0
160	20231030	180800	74973850	12490	12490	12490	12490	0
161	20231030	180700	74973850	12490	12490	12490	12490	0
162	20231030	180600	74973850	12490	12490	12490	12490	0
163	20231030	180500	74973850	12490	12490	12490	12490	0
164	20231030	180400	74973850	12490	12490	12490	12490	0
165	20231030	180300	74973850	12490	12490	12490	12490	0
166	20231030	180200	74973850	12490	12490	12490	12490	0
167	20231030	180100	74973850	12490	12490	12490	12490	0
168	20231030	180000	74973850	12490	12490	12490	12490	0
169	20231030	175900	74973850	12490	12490	12490	12490	0
170	20231030	175800	74973850	12490	12490	12490	12490	0
171	20231030	175700	74973850	12490	12490	12490	12490	0
172	20231030	175600	74973850	12490	12490	12490	12490	0
173	20231030	175500	74973850	12490	12490	12490	12490	0
174	20231030	175400	74973850	12490	12490	12490	12490	0
175	20231030	175300	74973850	12490	12490	12490	12490	0
176	20231030	175200	74973850	12490	12490	12490	12490	0
177	20231030	175100	74973850	12490	12490	12490	12490	0
178	20231030	175000	74973850	12490	12490	12490	12490	0
179	20231030	174900	74973850	12490	12490	12490	12490	0
180	20231030	174800	74973850	12490	12490	12490	12490	0
181	20231030	174700	74973850	12490	12490	12490	12490	0
182	20231030	174600	74973850	12490	12490	12490	12490	253
183	20231030	174500	74973850	12490	12490	12490	12490	0
184	20231030	174400	74973850	12490	12490	12490	12490	0
185	20231030	174300	74973850	12490	12490	12490	12490	0
186	20231030	174200	74973850	12490	12490	12490	12490	0
187	20231030	174100	74973850	12490	12490	12490	12490	0
188	20231030	174000	74973850	12490	12490	12490	12490	0
189	20231030	173900	74973850	12490	12490	12490	12490	0
190	20231030	173800	74973850	12490	12490	12490	12490	0
191	20231030	173700	74973850	12490	12490	12490	12490	0
192	20231030	173600	74973850	12490	12490	12490	12490	0
193	20231030	173500	74973850	12490	12490	12490	12490	0
194	20231030	173400	74973850	12490	12490	12490	12490	0
195	20231030	173300	74973850	12490	12490	12490	12490	0
196	20231030	173200	74973850	12490	12490	12490	12490	0
197	20231030	173100	74973850	12490	12490	12490	12490	0
198	20231030	173000	74973850	12490	12490	12490	12490	0
199	20231030	172900	74973850	12490	12490	12490	12490	0
200	20231030	172800	74973850	12490	12490	12490	12490	0
201	20231030	172700	74973850	12490	12490	12490	12490	0
202	20231030	172600	74973850	12490	12490	12490	12490	0
203	20231030	172500	74973850	12490	12490	12490	12490	0
204	20231030	172400	74973850	12490	12490	12490	12490	0
205	20231030	172300	74973850	12490	12490	12490	12490	0
206	20231030	172200	74973850	12490	12490	12490	12490	0
207	20231030	172100	74973850	12490	12490	12490	12490	0
208	20231030	172000	74973850	12490	12490	12490	12490	0
209	20231030	171900	74973850	12490	12490	12490	12490	0
210	20231030	171800	74973850	12490	12490	12490	12490	0
211	20231030	171700	74973850	12490	12490	12490	12490	0
212	20231030	171600	74973850	12490	12490	12490	12490	253
213	20231030	171500	74973850	12490	12490	12490	12490	0
214	20231030	171400	74973850	12490	12490	12490	12490	0
215	20231030	171300	74973850	12490	12490	12490	12490	0
216	20231030	171200	74973850	12490	12490	12490	12490	0
217	20231030	171100	74973850	12490	12490	12490	12490	0
218	20231030	171000	74973850	12490	12490	12490	12490	0
219	20231030	170900	74973850	12490	12490	12490	12490	0
220	20231030	170800	74973850	12490	12490	12490	12490	0
221	20231030	170700	74973850	12490	12490	12490	12490	0
222	20231030	170600	74973850	12490	12490	12490	12490	0
223	20231030	170500	74973850	12490	12490	12490	12490	0
224	20231030	170400	74973850	12490	12490	12490	12490	0
225	20231030	170300	74973850	12490	12490	12490	12490	0
226	20231030	170200	74973850	12490	12490	12490	12490	0
227	20231030	170100	74973850	12490	12490	12490	12490	0
228	20231030	170000	74973850	12490	12490	12490	12490	0
229	20231030	165900	74973850	12490	12490	12490	12490	0
230	20231030	165800	74973850	12490	12490	12490	12490	0
231	20231030	165700	74973850	12490	12490	12490	12490	0
232	20231030	165600	74973850	12490	12490	12490	12490	0
233	20231030	165500	74973850	12490	12490	12490	12490	0
234	20231030	165400	74973850	12490	12490	12490	12490	0
235	20231030	165300	74973850	12490	12490	12490	12490	0
236	20231030	165200	74973850	12490	12490	12490	12490	0
237	20231030	165100	74973850	12490	12490	12490	12490	0
238	20231030	165000	74973850	12490	12490	12490	12490	0
239	20231030	164900	74973850	12490	12490	12490	12490	0
240	20231030	164800	74973850	12490	12490	12490	12490	0
241	20231030	164700	74973850	12490	12490	12490	12490	0
242	20231030	164600	74973850	12490	12490	12490	12490	253
243	20231030	164500	74973850	12490	12490	12490	12490	0
244	20231030	164400	74973850	12490	12490	12490	12490	0
245	20231030	164300	74973850	12490	12490	12490	12490	0
246	20231030	164200	74973850	12490	12490	12490	12490	0
247	20231030	164100	74973850	12490	12490	12490	12490	0
248	20231030	164000	74973850	12490	12490	12490	12490	0
249	20231030	163900	74973850	12490	12490	12490	12490	0
250	20231030	163800	74973850	12490	12490	12490	12490	0
251	20231030	163700	74973850	12490	12490	12490	12490	0
252	20231030	163600	74973850	12490	12490	12490	12490	0
253	20231030	163500	74973850	12490	12490	12490	12490	0
254	20231030	163400	74973850	12490	12490	12490	12490	0
255	20231030	163300	74973850	12490	12490	12490	12490	0
256	20231030	163200	74973850	12490	12490	12490	12490	0
257	20231030	163100	74973850	12490	12490	12490	12490	0
258	20231030	163000	74973850	12490	12490	12490	12490	0
259	20231030	162900	74973850	12490	12490	12490	12490	0
260	20231030	162800	74973850	12490	12490	12490	12490	0
261	20231030	162700	74973850	12490	12490	12490	12490	0
262	20231030	162600	74973850	12490	12490	12490	12490	0
263	20231030	162500	74973850	12490	12490	12490	12490	0
264	20231030	162400	74973850	12490	12490	12490	12490	0
265	20231030	162300	74973850	12490	12490	12490	12490	0
266	20231030	162200	74973850	12490	12490	12490	12490	0
267	20231030	162100	74973850	12490	12490	12490	12490	0
268	20231030	162000	74973850	12490	12490	12490	12490	0
269	20231030	161900	74973850	12490	12490	12490	12490	0
270	20231030	161800	74973850	12490	12490	12490	12490	0
271	20231030	161700	74973850	12490	12490	12490	12490	0
272	20231030	161600	74973850	12490	12490	12490	12490	253
273	20231030	161500	74973850	12490	12490	12490	12490	0
274	20231030	161400	74973850	12490	12490	12490	12490	0
275	20231030	161300	74973850	12490	12490	12490	12490	0
276	20231030	161200	74973850	12490	12490	12490	12490	0
277	20231030	161100	74973850	12490	12490	12490	12490	0
278	20231030	161000	74973850	12490	12490	12490	12490	0
279	20231030	160900	74973850	12490	12490	12490	12490	0
280	20231030	160800	74973850	12490	12490	12490	12490	0
281	20231030	160700	74973850	12490	12490	12490	12490	0
282	20231030	160600	74973850	12490	12490	12490	12490	0
283	20231030	160500	74973850	12490	12490	12490	12490	0
284	20231030	160400	74973850	12490	12490	12490	12490	0
285	20231030	160300	74973850	12490	12490	12490	12490	0
286	20231030	160200	74973850	12490	12490	12490	12490	0
287	20231030	160100	74973850	12490	12490	12490	12490	0
288	20231030	160000	74973850	12490	12490	12490	12490	0
289	20231030	155900	74973850	12490	12490	12490	12490	0
290	20231030	155800	74973850	12490	12490	12490	12490	0
291	20231030	155700	74973850	12490	12490	12490	12490	0
292	20231030	155600	74973850	12490	12490	12490	12490	0
293	20231030	155500	74973850	12490	12490	12490	12490	0
294	20231030	155400	74973850	12490	12490	12490	12490	0
295	20231030	155300	74973850	12490	12490	12490	12490	0
296	20231030	155200	74973850	12490	12490	12490	12490	0
297	20231030	155100	74973850	12490	12490	12490	12490	0
298	20231030	155000	74973850	12490	12490	12490	12490	0
299	20231030	154900	74973850	12490	12490	12490	12490	0
300	20231030	154800	74973850	12490	12490	12490	12490	0
301	20231030	154700	74973850	12490	12490	12490	12490	0
302	20231030	154600	74973850	12490	12490	12490	12490	253
303	20231030	154500	74973850	12490	12490	12490	12490	0
304	20231030	154400	74973850	12490	12490	12490	12490	0
305	20231030	154300	74973850	12490	12490	12490	12490	0
306	20231030	154200	74973850	12490	12490	12490	12490	0
307	20231030	154100	74973850	12490	12490	12490	12490	0
308	20231030	154000	74973850	12490	12490	12490	12490	0
309	20231030	153900	74973850	12490	12490	12490	12490	0
310	20231030	153800	74973850	12490	12490	12490	12490	0
311	20231030	153700	74973850	12490	12490	12490	12490	0
312	20231030	153600	74973850	12490	12490	12490	12490	0
313	20231030	153500	74973850	12490	12490	12490	12490	0
314	20231030	153400	74973850	12490	12490	12490	12490	0
315	20231030	153300	74973850	12490	12490	12490	12490	0
316	20231030	153200	74973850	12490	12490	12490	12490	0
317	20231030	153100	74973850	12490	12490	12490	12490	0
318	20231030	153000	74973850	12490	12490	12490	12490	253
319	20231030	152900	71813880	12490	12490	12490	12490	0
320	20231030	152800	71813880	12490	12490	12490	12490	0
321	20231030	152700	71813880	12490	12490	12490	12490	0
322	20231030	152600	71813880	12490	12490	12490	12490	0
323	20231030	152500	71813880	12490	12490	12490	12490	0
324	20231030	152400	71813880	12490	12490	12490	12490	0
325	20231030	152300	71813880	12490	12490	12490	12490	0
326	20231030	152200	71813880	12490	12490	12490	12490	0
327	20231030	152100	71813880	12490	12490	12490	12490	0
328	20231030	152000	71813880	12490	12490	12490	12490	0
329	20231030	151900	71813880	12490	12490	12490	12490	0
330	20231030	151800	71813880	12490	12490	12490	12490	1
331	20231030	151700	71801390	12400	12400	12400	12400	0
332	20231030	151600	71801390	12400	12400	12400	12400	490
333	20231030	151500	65725390	12400	12400	12400	12400	10
334	20231030	151400	65601390	12490	12490	12490	12490	0
335	20231030	151300	65601390	12490	12490	12490	12490	0
336	20231030	151200	65601390	12490	12490	12490	12490	0
337	20231030	151100	65601390	12490	12490	12490	12490	0
338	20231030	151000	65601390	12490	12490	12490	12490	0
339	20231030	150900	65601390	12490	12490	12490	12490	0
340	20231030	150800	65601390	12490	12490	12490	12490	0
341	20231030	150700	65601390	12490	12490	12490	12490	0
342	20231030	150600	65601390	12490	12490	12490	12490	0
343	20231030	150500	65601390	12490	12490	12490	12490	0
344	20231030	150400	65601390	12490	12490	12490	12490	0
345	20231030	150300	65601390	12490	12490	12490	12490	0
346	20231030	150200	65601390	12490	12490	12490	12490	0
347	20231030	150100	65601390	12490	12490	12490	12490	0
348	20231030	150000	65601390	12490	12490	12490	12490	0
349	20231030	145900	65601390	12490	12490	12490	12490	0
350	20231030	145800	65601390	12490	12490	12490	12490	0
351	20231030	145700	65601390	12490	12490	12490	12490	0
352	20231030	145600	65601390	12490	12490	12490	12490	0
353	20231030	145500	65601390	12490	12490	12490	12490	50
354	20231030	145400	64976890	12440	12440	12440	12440	0
355	20231030	145300	64976890	12440	12440	12440	12440	0
356	20231030	145200	64976890	12440	12440	12440	12440	0
357	20231030	145100	64976890	12440	12440	12440	12440	0
358	20231030	145000	64976890	12440	12430	12440	12430	10
359	20231030	144900	64852580	12420	12420	12420	12420	0
360	20231030	144800	64852580	12420	12420	12420	12420	0
361	20231030	144700	64852580	12420	12420	12420	12420	0
362	20231030	144600	64852580	12420	12420	12420	12420	0
363	20231030	144500	64852580	12420	12420	12420	12420	0
364	20231030	144400	64852580	12420	12400	12420	12400	78
365	20231030	144300	63883840	12410	12410	12410	12410	26
366	20231030	144200	63561180	12410	12410	12410	12410	16
367	20231030	144100	63362620	12420	12420	12420	12420	0
368	20231030	144000	63362620	12420	12420	12420	12420	0
369	20231030	143900	63362620	12420	12420	12420	12420	0
370	20231030	143800	63362620	12420	12410	12420	12410	27
371	20231030	143700	63027520	12400	12400	12400	12400	0
372	20231030	143600	63027520	12400	12400	12400	12400	0
373	20231030	143500	63027520	12400	12400	12400	12400	0
374	20231030	143400	63027520	12400	12400	12400	12400	0
375	20231030	143300	63027520	12400	12400	12400	12400	0
376	20231030	143200	63027520	12400	12400	12400	12400	0
377	20231030	143100	63027520	12400	12400	12400	12400	0
378	20231030	143000	63027520	12400	12400	12400	12400	0
379	20231030	142900	63027520	12400	12400	12400	12400	23
380	20231030	142800	62742320	12400	12400	12400	12400	80
381	20231030	142700	61750320	12420	12420	12420	12420	0
382	20231030	142600	61750320	12420	12420	12420	12420	0
383	20231030	142500	61750320	12420	12420	12420	12420	0
384	20231030	142400	61750320	12420	12420	12420	12420	0
385	20231030	142300	61750320	12420	12420	12420	12420	0
386	20231030	142200	61750320	12420	12420	12420	12420	0
387	20231030	142100	61750320	12420	12420	12420	12420	0
388	20231030	142000	61750320	12420	12420	12420	12420	10
389	20231030	141900	61626120	12420	12420	12420	12420	0
390	20231030	141800	61626120	12420	12420	12420	12420	1
391	20231030	141700	61613700	12420	12420	12420	12420	0
392	20231030	141600	61613700	12420	12420	12420	12420	1
393	20231030	141500	61601280	12420	12420	12420	12420	0
394	20231030	141400	61601280	12420	12420	12420	12420	8
395	20231030	141300	61501920	12420	12420	12420	12420	0
396	20231030	141200	61501920	12420	12420	12420	12420	0
397	20231030	141100	61501920	12420	12420	12420	12420	10
398	20231030	141000	61377720	12420	12420	12420	12420	0
399	20231030	140900	61377720	12420	12420	12420	12420	9
400	20231030	140800	61265940	12420	12420	12420	12420	0
401	20231030	140700	61265940	12420	12420	12420	12420	0
402	20231030	140600	61265940	12420	12420	12420	12420	0
403	20231030	140500	61265940	12420	12420	12420	12420	0
404	20231030	140400	61265940	12420	12420	12420	12420	1
405	20231030	140300	61253520	12420	12420	12420	12420	0
406	20231030	140200	61253520	12420	12420	12420	12420	0
407	20231030	140100	61253520	12420	12420	12420	12420	0
408	20231030	140000	61253520	12420	12420	12420	12420	0
409	20231030	135900	61253520	12420	12420	12420	12420	0
410	20231030	135800	61253520	12420	12420	12420	12420	0
411	20231030	135700	61253520	12420	12420	12420	12420	0
412	20231030	135600	61253520	12420	12420	12420	12420	4
413	20231030	135500	61203840	12420	12420	12420	12420	0
414	20231030	135400	61203840	12420	12420	12420	12420	6
415	20231030	135300	61129320	12420	12420	12420	12420	20
416	20231030	135200	60880920	12420	12420	12420	12420	0
417	20231030	135100	60880920	12420	12420	12420	12420	0
418	20231030	135000	60880920	12420	12420	12420	12420	0
419	20231030	134900	60880920	12420	12420	12420	12420	0
420	20231030	134800	60880920	12420	12420	12420	12420	0
421	20231030	134700	60880920	12420	12420	12420	12420	0
422	20231030	134600	60880920	12420	12420	12420	12420	0
423	20231030	134500	60880920	12420	12420	12420	12420	0
424	20231030	134400	60880920	12420	12420	12420	12420	0
425	20231030	134300	60880920	12420	12420	12420	12420	0
426	20231030	134200	60880920	12420	12420	12420	12420	0
427	20231030	134100	60880920	12420	12420	12420	12420	0
428	20231030	134000	60880920	12420	12420	12420	12420	0
429	20231030	133900	60880920	12420	12420	12420	12420	0
430	20231030	133800	60880920	12420	12420	12420	12420	0
431	20231030	133700	60880920	12420	12420	12420	12420	0
432	20231030	133600	60880920	12420	12420	12420	12420	0
433	20231030	133500	60880920	12420	12420	12420	12420	0
434	20231030	133400	60880920	12420	12420	12420	12420	0
435	20231030	133300	60880920	12420	12410	12420	12410	2
436	20231030	133200	60856090	12340	12340	12340	12340	0
437	20231030	133100	60856090	12340	12340	12340	12340	0
438	20231030	133000	60856090	12340	12340	12340	12340	1
439	20231030	132900	60843750	12330	12340	12340	12330	8
440	20231030	132800	60745080	12400	12400	12400	12400	2
441	20231030	132700	60720280	12410	12410	12410	12410	0
442	20231030	132600	60720280	12410	12410	12410	12410	0
443	20231030	132500	60720280	12410	12410	12410	12410	0
444	20231030	132400	60720280	12410	12410	12410	12410	0
445	20231030	132300	60720280	12410	12410	12410	12410	0
446	20231030	132200	60720280	12410	12410	12410	12410	0
447	20231030	132100	60720280	12410	12410	12410	12410	0
448	20231030	132000	60720280	12410	12410	12410	12410	0
449	20231030	131900	60720280	12410	12410	12410	12410	0
450	20231030	131800	60720280	12410	12410	12410	12410	0
451	20231030	131700	60720280	12410	12410	12410	12410	0
452	20231030	131600	60720280	12410	12410	12410	12410	0
453	20231030	131500	60720280	12410	12410	12410	12410	0
454	20231030	131400	60720280	12410	12410	12410	12410	0
455	20231030	131300	60720280	12410	12410	12410	12410	0
456	20231030	131200	60720280	12410	12410	12410	12410	0
457	20231030	131100	60720280	12410	12410	12410	12410	0
458	20231030	131000	60720280	12410	12410	12410	12410	0
459	20231030	130900	60720280	12410	12410	12410	12410	0
460	20231030	130800	60720280	12410	12410	12410	12410	0
461	20231030	130700	60720280	12410	12410	12410	12410	0
462	20231030	130600	60720280	12410	12410	12410	12410	0
463	20231030	130500	60720280	12410	12410	12410	12410	0
464	20231030	130400	60720280	12410	12410	12410	12410	0
465	20231030	130300	60720280	12410	12410	12410	12410	0
466	20231030	130200	60720280	12410	12410	12410	12410	0
467	20231030	130100	60720280	12410	12410	12410	12410	1
468	20231030	130000	60707870	12420	12420	12420	12420	0
469	20231030	125900	60707870	12420	12420	12420	12420	0
470	20231030	125800	60707870	12420	12420	12420	12420	0
471	20231030	125700	60707870	12420	12420	12420	12420	0
472	20231030	125600	60707870	12420	12420	12420	12420	0
473	20231030	125500	60707870	12420	12420	12420	12420	0
474	20231030	125400	60707870	12420	12420	12420	12420	0
475	20231030	125300	60707870	12420	12420	12420	12420	0
476	20231030	125200	60707870	12420	12420	12420	12420	0
477	20231030	125100	60707870	12420	12420	12420	12420	0
478	20231030	125000	60707870	12420	12420	12420	12420	0
479	20231030	124900	60707870	12420	12420	12420	12420	0
480	20231030	124800	60707870	12420	12420	12420	12420	0
481	20231030	124700	60707870	12420	12420	12420	12420	0
482	20231030	124600	60707870	12420	12420	12420	12420	0
483	20231030	124500	60707870	12420	12420	12420	12420	0
484	20231030	124400	60707870	12420	12420	12420	12420	0
485	20231030	124300	60707870	12420	12420	12420	12420	0
486	20231030	124200	60707870	12420	12420	12420	12420	0
487	20231030	124100	60707870	12420	12420	12420	12420	0
488	20231030	124000	60707870	12420	12420	12420	12420	0
489	20231030	123900	60707870	12420	12420	12420	12420	0
490	20231030	123800	60707870	12420	12420	12420	12420	0
491	20231030	123700	60707870	12420	12420	12420	12420	0
492	20231030	123600	60707870	12420	12420	12420	12420	1
493	20231030	123500	60695450	12420	12390	12420	12390	11
494	20231030	123400	60559130	12390	12390	12390	12390	22
495	20231030	123300	60286550	12390	12390	12390	12390	0
496	20231030	123200	60286550	12390	12390	12390	12390	0
497	20231030	123100	60286550	12390	12390	12390	12390	0
498	20231030	123000	60286550	12390	12390	12390	12390	12
499	20231030	122900	60137870	12390	12390	12390	12390	12
500	20231030	122800	59989190	12400	12400	12400	12400	0
501	20231030	122700	59989190	12400	12400	12400	12400	0
502	20231030	122600	59989190	12400	12400	12400	12400	0
503	20231030	122500	59989190	12400	12400	12400	12400	0
504	20231030	122400	59989190	12400	12400	12400	12400	0
505	20231030	122300	59989190	12400	12400	12400	12400	0
506	20231030	122200	59989190	12400	12400	12400	12400	0
507	20231030	122100	59989190	12400	12400	12400	12400	0
508	20231030	122000	59989190	12400	12400	12400	12400	9
509	20231030	121900	59877590	12400	12400	12400	12400	0
510	20231030	121800	59877590	12400	12400	12400	12400	0
511	20231030	121700	59877590	12400	12400	12400	12400	0
512	20231030	121600	59877590	12400	12400	12400	12400	0
513	20231030	121500	59877590	12400	12400	12400	12400	0
514	20231030	121400	59877590	12400	12400	12400	12400	0
515	20231030	121300	59877590	12400	12400	12400	12400	21
516	20231030	121200	59617190	12480	12480	12480	12480	0
517	20231030	121100	59617190	12480	12480	12480	12480	0
518	20231030	121000	59617190	12480	12480	12480	12480	0
519	20231030	120900	59617190	12480	12480	12480	12480	0
520	20231030	120800	59617190	12480	12480	12480	12480	0
521	20231030	120700	59617190	12480	12480	12480	12480	0
522	20231030	120600	59617190	12480	12480	12480	12480	1
523	20231030	120500	59604710	12400	12400	12400	12400	1
524	20231030	120400	59592310	12400	12400	12400	12400	0
525	20231030	120300	59592310	12400	12400	12400	12400	0
526	20231030	120200	59592310	12400	12410	12410	12400	29
527	20231030	120100	59232590	12470	12470	12470	12470	0
528	20231030	120000	59232590	12470	12470	12470	12470	0
529	20231030	115900	59232590	12470	12470	12470	12470	0
530	20231030	115800	59232590	12470	12470	12470	12470	0
531	20231030	115700	59232590	12470	12470	12470	12470	0
532	20231030	115600	59232590	12470	12470	12470	12470	0
533	20231030	115500	59232590	12470	12470	12470	12470	0
534	20231030	115400	59232590	12470	12470	12470	12470	0
535	20231030	115300	59232590	12470	12470	12470	12470	0
536	20231030	115200	59232590	12470	12470	12470	12470	0
537	20231030	115100	59232590	12470	12470	12470	12470	0
538	20231030	115000	59232590	12470	12470	12470	12470	0
539	20231030	114900	59232590	12470	12470	12470	12470	0
540	20231030	114800	59232590	12470	12470	12470	12470	0
541	20231030	114700	59232590	12470	12470	12470	12470	0
542	20231030	114600	59232590	12470	12470	12470	12470	0
543	20231030	114500	59232590	12470	12470	12470	12470	0
544	20231030	114400	59232590	12470	12470	12470	12470	0
545	20231030	114300	59232590	12470	12470	12470	12470	0
546	20231030	114200	59232590	12470	12470	12470	12470	0
547	20231030	114100	59232590	12470	12470	12470	12470	1
548	20231030	114000	59220120	12400	12400	12400	12400	0
549	20231030	113900	59220120	12400	12400	12400	12400	0
550	20231030	113800	59220120	12400	12400	12400	12400	0
551	20231030	113700	59220120	12400	12400	12400	12400	0
552	20231030	113600	59220120	12400	12400	12400	12400	0
553	20231030	113500	59220120	12400	12400	12400	12400	0
554	20231030	113400	59220120	12400	12400	12400	12400	0
555	20231030	113300	59220120	12400	12400	12400	12400	0
556	20231030	113200	59220120	12400	12400	12400	12400	0
557	20231030	113100	59220120	12400	12400	12400	12400	0
558	20231030	113000	59220120	12400	12400	12400	12400	0
559	20231030	112900	59220120	12400	12400	12400	12400	0
560	20231030	112800	59220120	12400	12400	12400	12400	0
561	20231030	112700	59220120	12400	12400	12400	12400	0
562	20231030	112600	59220120	12400	12400	12400	12400	0
563	20231030	112500	59220120	12400	12400	12400	12400	0
564	20231030	112400	59220120	12400	12400	12400	12400	0
565	20231030	112300	59220120	12400	12400	12400	12400	0
566	20231030	112200	59220120	12400	12400	12400	12400	0
567	20231030	112100	59220120	12400	12400	12400	12400	0
568	20231030	112000	59220120	12400	12400	12400	12400	0
569	20231030	111900	59220120	12400	12400	12400	12400	0
570	20231030	111800	59220120	12400	12400	12400	12400	1
571	20231030	111700	59207720	12400	12400	12400	12400	0
572	20231030	111600	59207720	12400	12460	12460	12400	1075
573	20231030	111500	45875730	12460	12460	12460	12460	0
574	20231030	111400	45875730	12460	12460	12460	12460	0
575	20231030	111300	45875730	12460	12460	12460	12460	0
576	20231030	111200	45875730	12460	12460	12460	12460	0
577	20231030	111100	45875730	12460	12460	12460	12460	0
578	20231030	111000	45875730	12460	12460	12460	12460	12
579	20231030	110900	45726210	12460	12460	12460	12460	0
580	20231030	110800	45726210	12460	12480	12480	12460	1000
581	20231030	110700	33265600	12450	12450	12450	12450	0
582	20231030	110600	33265600	12450	12450	12450	12450	0
583	20231030	110500	33265600	12450	12450	12450	12450	40
584	20231030	110400	32767600	12620	12620	12620	12620	0
585	20231030	110300	32767600	12620	12620	12620	12620	0
586	20231030	110200	32767600	12620	12620	12620	12620	0
587	20231030	110100	32767600	12620	12620	12620	12620	0
588	20231030	110000	32767600	12620	12620	12620	12620	0
589	20231030	105900	32767600	12620	12620	12620	12620	0
590	20231030	105800	32767600	12620	12620	12620	12620	0
591	20231030	105700	32767600	12620	12620	12620	12620	0
592	20231030	105600	32767600	12620	12620	12620	12620	0
593	20231030	105500	32767600	12620	12620	12620	12620	0
594	20231030	105400	32767600	12620	12620	12620	12620	0
595	20231030	105300	32767600	12620	12620	12620	12620	0
596	20231030	105200	32767600	12620	12620	12620	12620	0
597	20231030	105100	32767600	12620	12490	12620	12490	3
598	20231030	105000	32730000	12470	12470	12470	12470	0
599	20231030	104900	32730000	12470	12470	12470	12470	0
600	20231030	104800	32730000	12470	12470	12470	12470	0
601	20231030	104700	32730000	12470	12470	12470	12470	0
602	20231030	104600	32730000	12470	12470	12470	12470	0
603	20231030	104500	32730000	12470	12470	12470	12470	0
604	20231030	104400	32730000	12470	12470	12470	12470	0
605	20231030	104300	32730000	12470	12470	12470	12470	0
606	20231030	104200	32730000	12470	12470	12470	12470	0
607	20231030	104100	32730000	12470	12470	12470	12470	0
608	20231030	104000	32730000	12470	12470	12470	12470	0
609	20231030	103900	32730000	12470	12470	12470	12470	0
610	20231030	103800	32730000	12470	12470	12470	12470	0
611	20231030	103700	32730000	12470	12470	12470	12470	0
612	20231030	103600	32730000	12470	12470	12470	12470	0
613	20231030	103500	32730000	12470	12520	12520	12470	45
614	20231030	103400	32167880	12540	12540	12540	12540	1
615	20231030	103300	32155340	12550	12550	12550	12550	87
616	20231030	103200	31063490	12630	12630	12630	12630	0
617	20231030	103100	31063490	12630	12630	12630	12630	0
618	20231030	103000	31063490	12630	12630	12630	12630	6
619	20231030	102900	30987710	12540	12540	12540	12540	0
620	20231030	102800	30987710	12540	12540	12540	12540	0
621	20231030	102700	30987710	12540	12540	12540	12540	0
622	20231030	102600	30987710	12540	12540	12540	12540	0
623	20231030	102500	30987710	12540	12540	12540	12540	0
624	20231030	102400	30987710	12540	12540	12540	12540	10
625	20231030	102300	30862310	12670	12670	12670	12670	0
626	20231030	102200	30862310	12670	12670	12670	12670	0
627	20231030	102100	30862310	12670	12670	12670	12670	0
628	20231030	102000	30862310	12670	12670	12670	12670	0
629	20231030	101900	30862310	12670	12670	12670	12670	2
630	20231030	101800	30836970	12850	12850	12850	12850	0
631	20231030	101700	30836970	12850	12850	12850	12850	0
632	20231030	101600	30836970	12850	12850	12850	12850	0
633	20231030	101500	30836970	12850	12300	12850	12300	606
634	20231030	101400	23257490	12310	12310	12310	12310	0
635	20231030	101300	23257490	12310	12310	12310	12310	0
636	20231030	101200	23257490	12310	12310	12310	12310	0
637	20231030	101100	23257490	12310	12310	12310	12310	0
638	20231030	101000	23257490	12310	12310	12310	12310	0
639	20231030	100900	23257490	12310	12310	12310	12310	0
640	20231030	100800	23257490	12310	12310	12310	12310	1
641	20231030	100700	23245180	12240	12240	12240	12240	0
642	20231030	100600	23245180	12240	12240	12240	12240	0
643	20231030	100500	23245180	12240	12240	12240	12240	0
644	20231030	100400	23245180	12240	12240	12240	12240	0
645	20231030	100300	23245180	12240	12240	12240	12240	0
646	20231030	100200	23245180	12240	12240	12240	12240	0
647	20231030	100100	23245180	12240	12240	12240	12240	0
648	20231030	100000	23245180	12240	12240	12240	12240	0
649	20231030	095900	23245180	12240	12240	12240	12240	0
650	20231030	095800	23245180	12240	12240	12240	12240	6
651	20231030	095700	23171740	12200	12200	12200	12200	0
652	20231030	095600	23171740	12200	12200	12200	12200	0
653	20231030	095500	23171740	12200	12200	12200	12200	0
654	20231030	095400	23171740	12200	12200	12200	12200	2
655	20231030	095300	23147340	12200	12200	12200	12200	0
656	20231030	095200	23147340	12200	12200	12200	12200	0
657	20231030	095100	23147340	12200	12200	12200	12200	0
658	20231030	095000	23147340	12200	12200	12200	12200	2
659	20231030	094900	23122940	12180	12180	12180	12180	0
660	20231030	094800	23122940	12180	12180	12180	12180	0
661	20231030	094700	23122940	12180	12180	12180	12180	0
662	20231030	094600	23122940	12180	12180	12180	12180	0
663	20231030	094500	23122940	12180	12180	12180	12180	0
664	20231030	094400	23122940	12180	12180	12180	12180	0
665	20231030	094300	23122940	12180	12180	12180	12180	0
666	20231030	094200	23122940	12180	12180	12180	12180	0
667	20231030	094100	23122940	12180	12230	12230	12180	343
668	20231030	094000	18939040	12240	12240	12240	12240	0
669	20231030	093900	18939040	12240	12240	12240	12240	3
670	20231030	093800	18902320	12240	12240	12240	12240	0
671	20231030	093700	18902320	12240	12240	12240	12240	125
672	20231030	093600	17372320	12240	12250	12250	12240	215
673	20231030	093500	14739930	12240	12240	12240	12240	0
674	20231030	093400	14739930	12240	12240	12240	12240	0
675	20231030	093300	14739930	12240	12240	12240	12240	0
676	20231030	093200	14739930	12240	12240	12240	12240	0
677	20231030	093100	14739930	12240	12240	12240	12240	0
678	20231030	093000	14739930	12240	12240	12240	12240	0
679	20231030	092900	14739930	12240	12240	12240	12240	1
680	20231030	092800	14727690	12240	12240	12240	12240	2
681	20231030	092700	14703210	12230	12230	12230	12230	0
682	20231030	092600	14703210	12230	12230	12230	12230	0
683	20231030	092500	14703210	12230	12230	12230	12230	6
684	20231030	092400	14629830	12230	12230	12230	12230	0
685	20231030	092300	14629830	12230	12230	12230	12230	1
686	20231030	092200	14617600	12230	12230	12230	12230	2
687	20231030	092100	14593140	12210	12210	12210	12210	0
688	20231030	092000	14593140	12210	12210	12210	12210	0
689	20231030	091900	14593140	12210	12210	12210	12210	0
690	20231030	091800	14593140	12210	12210	12210	12210	31
691	20231030	091700	14214630	12210	12220	12220	12210	119
692	20231030	091600	12760720	12340	12340	12340	12340	1
693	20231030	091500	12748380	12200	12200	12200	12200	0
694	20231030	091400	12748380	12200	12200	12200	12200	68
695	20231030	091300	11918780	12200	12250	12250	12200	76
696	20231030	091200	10990780	12340	12340	12340	12340	0
697	20231030	091100	10990780	12340	12340	12340	12340	0
698	20231030	091000	10990780	12340	12340	12340	12340	0
699	20231030	090900	10990780	12340	12340	12340	12340	0
700	20231030	090800	10990780	12340	12340	12340	12340	0
701	20231030	090700	10990780	12340	12340	12340	12340	42
702	20231030	090600	10472500	12340	12340	12340	12340	3
703	20231030	090500	10435480	12390	12390	12390	12390	35
704	20231030	090400	10001830	12140	12140	12140	12140	0
705	20231030	090300	10001830	12140	12460	12870	12130	787
706	20231030	090200	112140	12460	12460	12460	12460	0
707	20231030	090100	112140	12460	12460	12460	12460	0
708	20231030	090000	112140	12460	12460	12460	12460	9