KissMeData/251280/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204900	39533140	7990	7990	7990	7990	55
3	20231030	204800	39533140	7990	7990	7990	7990	0
4	20231030	204700	39533140	7990	7990	7990	7990	0
5	20231030	204600	39533140	7990	7990	7990	7990	0
6	20231030	204500	39533140	7990	7990	7990	7990	0
7	20231030	204400	39533140	7990	7990	7990	7990	0
8	20231030	204300	39533140	7990	7990	7990	7990	0
9	20231030	204200	39533140	7990	7990	7990	7990	0
10	20231030	204100	39533140	7990	7990	7990	7990	0
11	20231030	204000	39533140	7990	7990	7990	7990	0
12	20231030	203900	39533140	7990	7990	7990	7990	0
13	20231030	203800	39533140	7990	7990	7990	7990	0
14	20231030	203700	39533140	7990	7990	7990	7990	0
15	20231030	203600	39533140	7990	7990	7990	7990	0
16	20231030	203500	39533140	7990	7990	7990	7990	0
17	20231030	203400	39533140	7990	7990	7990	7990	0
18	20231030	203300	39533140	7990	7990	7990	7990	0
19	20231030	203200	39533140	7990	7990	7990	7990	0
20	20231030	203100	39533140	7990	7990	7990	7990	0
21	20231030	203000	39533140	7990	7990	7990	7990	0
22	20231030	202900	39533140	7990	7990	7990	7990	0
23	20231030	202800	39533140	7990	7990	7990	7990	0
24	20231030	202700	39533140	7990	7990	7990	7990	0
25	20231030	202600	39533140	7990	7990	7990	7990	0
26	20231030	202500	39533140	7990	7990	7990	7990	0
27	20231030	202400	39533140	7990	7990	7990	7990	0
28	20231030	202300	39533140	7990	7990	7990	7990	0
29	20231030	202200	39533140	7990	7990	7990	7990	0
30	20231030	202100	39533140	7990	7990	7990	7990	0
31	20231030	202000	39533140	7990	7990	7990	7990	0
32	20231030	201900	39533140	7990	7990	7990	7990	55
33	20231030	201800	39533140	7990	7990	7990	7990	0
34	20231030	201700	39533140	7990	7990	7990	7990	0
35	20231030	201600	39533140	7990	7990	7990	7990	0
36	20231030	201500	39533140	7990	7990	7990	7990	0
37	20231030	201400	39533140	7990	7990	7990	7990	0
38	20231030	201300	39533140	7990	7990	7990	7990	0
39	20231030	201200	39533140	7990	7990	7990	7990	0
40	20231030	201100	39533140	7990	7990	7990	7990	0
41	20231030	201000	39533140	7990	7990	7990	7990	0
42	20231030	200900	39533140	7990	7990	7990	7990	0
43	20231030	200800	39533140	7990	7990	7990	7990	0
44	20231030	200700	39533140	7990	7990	7990	7990	0
45	20231030	200600	39533140	7990	7990	7990	7990	0
46	20231030	200500	39533140	7990	7990	7990	7990	0
47	20231030	200400	39533140	7990	7990	7990	7990	0
48	20231030	200300	39533140	7990	7990	7990	7990	0
49	20231030	200200	39533140	7990	7990	7990	7990	0
50	20231030	200100	39533140	7990	7990	7990	7990	0
51	20231030	200000	39533140	7990	7990	7990	7990	0
52	20231030	195900	39533140	7990	7990	7990	7990	0
53	20231030	195800	39533140	7990	7990	7990	7990	0
54	20231030	195700	39533140	7990	7990	7990	7990	0
55	20231030	195600	39533140	7990	7990	7990	7990	0
56	20231030	195500	39533140	7990	7990	7990	7990	0
57	20231030	195400	39533140	7990	7990	7990	7990	0
58	20231030	195300	39533140	7990	7990	7990	7990	0
59	20231030	195200	39533140	7990	7990	7990	7990	0
60	20231030	195100	39533140	7990	7990	7990	7990	0
61	20231030	195000	39533140	7990	7990	7990	7990	0
62	20231030	194900	39533140	7990	7990	7990	7990	55
63	20231030	194800	39533140	7990	7990	7990	7990	0
64	20231030	194700	39533140	7990	7990	7990	7990	0
65	20231030	194600	39533140	7990	7990	7990	7990	0
66	20231030	194500	39533140	7990	7990	7990	7990	0
67	20231030	194400	39533140	7990	7990	7990	7990	0
68	20231030	194300	39533140	7990	7990	7990	7990	0
69	20231030	194200	39533140	7990	7990	7990	7990	0
70	20231030	194100	39533140	7990	7990	7990	7990	0
71	20231030	194000	39533140	7990	7990	7990	7990	0
72	20231030	193900	39533140	7990	7990	7990	7990	0
73	20231030	193800	39533140	7990	7990	7990	7990	0
74	20231030	193700	39533140	7990	7990	7990	7990	0
75	20231030	193600	39533140	7990	7990	7990	7990	0
76	20231030	193500	39533140	7990	7990	7990	7990	0
77	20231030	193400	39533140	7990	7990	7990	7990	0
78	20231030	193300	39533140	7990	7990	7990	7990	0
79	20231030	193200	39533140	7990	7990	7990	7990	0
80	20231030	193100	39533140	7990	7990	7990	7990	0
81	20231030	193000	39533140	7990	7990	7990	7990	0
82	20231030	192900	39533140	7990	7990	7990	7990	0
83	20231030	192800	39533140	7990	7990	7990	7990	0
84	20231030	192700	39533140	7990	7990	7990	7990	0
85	20231030	192600	39533140	7990	7990	7990	7990	0
86	20231030	192500	39533140	7990	7990	7990	7990	0
87	20231030	192400	39533140	7990	7990	7990	7990	0
88	20231030	192300	39533140	7990	7990	7990	7990	0
89	20231030	192200	39533140	7990	7990	7990	7990	0
90	20231030	192100	39533140	7990	7990	7990	7990	0
91	20231030	192000	39533140	7990	7990	7990	7990	0
92	20231030	191900	39533140	7990	7990	7990	7990	55
93	20231030	191800	39533140	7990	7990	7990	7990	0
94	20231030	191700	39533140	7990	7990	7990	7990	0
95	20231030	191600	39533140	7990	7990	7990	7990	0
96	20231030	191500	39533140	7990	7990	7990	7990	0
97	20231030	191400	39533140	7990	7990	7990	7990	0
98	20231030	191300	39533140	7990	7990	7990	7990	0
99	20231030	191200	39533140	7990	7990	7990	7990	0
100	20231030	191100	39533140	7990	7990	7990	7990	0
101	20231030	191000	39533140	7990	7990	7990	7990	0
102	20231030	190900	39533140	7990	7990	7990	7990	0
103	20231030	190800	39533140	7990	7990	7990	7990	0
104	20231030	190700	39533140	7990	7990	7990	7990	0
105	20231030	190600	39533140	7990	7990	7990	7990	0
106	20231030	190500	39533140	7990	7990	7990	7990	0
107	20231030	190400	39533140	7990	7990	7990	7990	0
108	20231030	190300	39533140	7990	7990	7990	7990	0
109	20231030	190200	39533140	7990	7990	7990	7990	0
110	20231030	190100	39533140	7990	7990	7990	7990	0
111	20231030	190000	39533140	7990	7990	7990	7990	0
112	20231030	185900	39533140	7990	7990	7990	7990	0
113	20231030	185800	39533140	7990	7990	7990	7990	0
114	20231030	185700	39533140	7990	7990	7990	7990	0
115	20231030	185600	39533140	7990	7990	7990	7990	0
116	20231030	185500	39533140	7990	7990	7990	7990	0
117	20231030	185400	39533140	7990	7990	7990	7990	0
118	20231030	185300	39533140	7990	7990	7990	7990	0
119	20231030	185200	39533140	7990	7990	7990	7990	0
120	20231030	185100	39533140	7990	7990	7990	7990	0
121	20231030	185000	39533140	7990	7990	7990	7990	0
122	20231030	184900	39533140	7990	7990	7990	7990	55
123	20231030	184800	39533140	7990	7990	7990	7990	0
124	20231030	184700	39533140	7990	7990	7990	7990	0
125	20231030	184600	39533140	7990	7990	7990	7990	0
126	20231030	184500	39533140	7990	7990	7990	7990	0
127	20231030	184400	39533140	7990	7990	7990	7990	0
128	20231030	184300	39533140	7990	7990	7990	7990	0
129	20231030	184200	39533140	7990	7990	7990	7990	0
130	20231030	184100	39533140	7990	7990	7990	7990	0
131	20231030	184000	39533140	7990	7990	7990	7990	0
132	20231030	183900	39533140	7990	7990	7990	7990	0
133	20231030	183800	39533140	7990	7990	7990	7990	0
134	20231030	183700	39533140	7990	7990	7990	7990	0
135	20231030	183600	39533140	7990	7990	7990	7990	0
136	20231030	183500	39533140	7990	7990	7990	7990	0
137	20231030	183400	39533140	7990	7990	7990	7990	0
138	20231030	183300	39533140	7990	7990	7990	7990	0
139	20231030	183200	39533140	7990	7990	7990	7990	0
140	20231030	183100	39533140	7990	7990	7990	7990	0
141	20231030	183000	39533140	7990	7990	7990	7990	0
142	20231030	182900	39533140	7990	7990	7990	7990	0
143	20231030	182800	39533140	7990	7990	7990	7990	0
144	20231030	182700	39533140	7990	7990	7990	7990	0
145	20231030	182600	39533140	7990	7990	7990	7990	0
146	20231030	182500	39533140	7990	7990	7990	7990	0
147	20231030	182400	39533140	7990	7990	7990	7990	0
148	20231030	182300	39533140	7990	7990	7990	7990	0
149	20231030	182200	39533140	7990	7990	7990	7990	0
150	20231030	182100	39533140	7990	7990	7990	7990	0
151	20231030	182000	39533140	7990	7990	7990	7990	0
152	20231030	181900	39533140	7990	7990	7990	7990	55
153	20231030	181800	39533140	7990	7990	7990	7990	0
154	20231030	181700	39533140	7990	7990	7990	7990	0
155	20231030	181600	39533140	7990	7990	7990	7990	0
156	20231030	181500	39533140	7990	7990	7990	7990	0
157	20231030	181400	39533140	7990	7990	7990	7990	0
158	20231030	181300	39533140	7990	7990	7990	7990	0
159	20231030	181200	39533140	7990	7990	7990	7990	0
160	20231030	181100	39533140	7990	7990	7990	7990	0
161	20231030	181000	39533140	7990	7990	7990	7990	0
162	20231030	180900	39533140	7990	7990	7990	7990	0
163	20231030	180800	39533140	7990	7990	7990	7990	0
164	20231030	180700	39533140	7990	7990	7990	7990	0
165	20231030	180600	39533140	7990	7990	7990	7990	0
166	20231030	180500	39533140	7990	7990	7990	7990	0
167	20231030	180400	39533140	7990	7990	7990	7990	0
168	20231030	180300	39533140	7990	7990	7990	7990	0
169	20231030	180200	39533140	7990	7990	7990	7990	0
170	20231030	180100	39533140	7990	7990	7990	7990	0
171	20231030	180000	39533140	7990	7990	7990	7990	0
172	20231030	175900	39533140	7990	7990	7990	7990	0
173	20231030	175800	39533140	7990	7990	7990	7990	0
174	20231030	175700	39533140	7990	7990	7990	7990	0
175	20231030	175600	39533140	7990	7990	7990	7990	0
176	20231030	175500	39533140	7990	7990	7990	7990	0
177	20231030	175400	39533140	7990	7990	7990	7990	0
178	20231030	175300	39533140	7990	7990	7990	7990	0
179	20231030	175200	39533140	7990	7990	7990	7990	0
180	20231030	175100	39533140	7990	7990	7990	7990	0
181	20231030	175000	39533140	7990	7990	7990	7990	0
182	20231030	174900	39533140	7990	7990	7990	7990	55
183	20231030	174800	39533140	7990	7990	7990	7990	0
184	20231030	174700	39533140	7990	7990	7990	7990	0
185	20231030	174600	39533140	7990	7990	7990	7990	0
186	20231030	174500	39533140	7990	7990	7990	7990	0
187	20231030	174400	39533140	7990	7990	7990	7990	0
188	20231030	174300	39533140	7990	7990	7990	7990	0
189	20231030	174200	39533140	7990	7990	7990	7990	0
190	20231030	174100	39533140	7990	7990	7990	7990	0
191	20231030	174000	39533140	7990	7990	7990	7990	0
192	20231030	173900	39533140	7990	7990	7990	7990	0
193	20231030	173800	39533140	7990	7990	7990	7990	0
194	20231030	173700	39533140	7990	7990	7990	7990	0
195	20231030	173600	39533140	7990	7990	7990	7990	0
196	20231030	173500	39533140	7990	7990	7990	7990	0
197	20231030	173400	39533140	7990	7990	7990	7990	0
198	20231030	173300	39533140	7990	7990	7990	7990	0
199	20231030	173200	39533140	7990	7990	7990	7990	0
200	20231030	173100	39533140	7990	7990	7990	7990	0
201	20231030	173000	39533140	7990	7990	7990	7990	0
202	20231030	172900	39533140	7990	7990	7990	7990	0
203	20231030	172800	39533140	7990	7990	7990	7990	0
204	20231030	172700	39533140	7990	7990	7990	7990	0
205	20231030	172600	39533140	7990	7990	7990	7990	0
206	20231030	172500	39533140	7990	7990	7990	7990	0
207	20231030	172400	39533140	7990	7990	7990	7990	0
208	20231030	172300	39533140	7990	7990	7990	7990	0
209	20231030	172200	39533140	7990	7990	7990	7990	0
210	20231030	172100	39533140	7990	7990	7990	7990	0
211	20231030	172000	39533140	7990	7990	7990	7990	0
212	20231030	171900	39533140	7990	7990	7990	7990	55
213	20231030	171800	39533140	7990	7990	7990	7990	0
214	20231030	171700	39533140	7990	7990	7990	7990	0
215	20231030	171600	39533140	7990	7990	7990	7990	0
216	20231030	171500	39533140	7990	7990	7990	7990	0
217	20231030	171400	39533140	7990	7990	7990	7990	0
218	20231030	171300	39533140	7990	7990	7990	7990	0
219	20231030	171200	39533140	7990	7990	7990	7990	0
220	20231030	171100	39533140	7990	7990	7990	7990	0
221	20231030	171000	39533140	7990	7990	7990	7990	0
222	20231030	170900	39533140	7990	7990	7990	7990	0
223	20231030	170800	39533140	7990	7990	7990	7990	0
224	20231030	170700	39533140	7990	7990	7990	7990	0
225	20231030	170600	39533140	7990	7990	7990	7990	0
226	20231030	170500	39533140	7990	7990	7990	7990	0
227	20231030	170400	39533140	7990	7990	7990	7990	0
228	20231030	170300	39533140	7990	7990	7990	7990	0
229	20231030	170200	39533140	7990	7990	7990	7990	0
230	20231030	170100	39533140	7990	7990	7990	7990	0
231	20231030	170000	39533140	7990	7990	7990	7990	0
232	20231030	165900	39533140	7990	7990	7990	7990	0
233	20231030	165800	39533140	7990	7990	7990	7990	0
234	20231030	165700	39533140	7990	7990	7990	7990	0
235	20231030	165600	39533140	7990	7990	7990	7990	0
236	20231030	165500	39533140	7990	7990	7990	7990	0
237	20231030	165400	39533140	7990	7990	7990	7990	0
238	20231030	165300	39533140	7990	7990	7990	7990	0
239	20231030	165200	39533140	7990	7990	7990	7990	0
240	20231030	165100	39533140	7990	7990	7990	7990	0
241	20231030	165000	39533140	7990	7990	7990	7990	0
242	20231030	164900	39533140	7990	7990	7990	7990	55
243	20231030	164800	39533140	7990	7990	7990	7990	0
244	20231030	164700	39533140	7990	7990	7990	7990	0
245	20231030	164600	39533140	7990	7990	7990	7990	0
246	20231030	164500	39533140	7990	7990	7990	7990	0
247	20231030	164400	39533140	7990	7990	7990	7990	0
248	20231030	164300	39533140	7990	7990	7990	7990	0
249	20231030	164200	39533140	7990	7990	7990	7990	0
250	20231030	164100	39533140	7990	7990	7990	7990	0
251	20231030	164000	39533140	7990	7990	7990	7990	0
252	20231030	163900	39533140	7990	7990	7990	7990	0
253	20231030	163800	39533140	7990	7990	7990	7990	0
254	20231030	163700	39533140	7990	7990	7990	7990	0
255	20231030	163600	39533140	7990	7990	7990	7990	0
256	20231030	163500	39533140	7990	7990	7990	7990	0
257	20231030	163400	39533140	7990	7990	7990	7990	0
258	20231030	163300	39533140	7990	7990	7990	7990	0
259	20231030	163200	39533140	7990	7990	7990	7990	0
260	20231030	163100	39533140	7990	7990	7990	7990	0
261	20231030	163000	39533140	7990	7990	7990	7990	0
262	20231030	162900	39533140	7990	7990	7990	7990	0
263	20231030	162800	39533140	7990	7990	7990	7990	0
264	20231030	162700	39533140	7990	7990	7990	7990	0
265	20231030	162600	39533140	7990	7990	7990	7990	0
266	20231030	162500	39533140	7990	7990	7990	7990	0
267	20231030	162400	39533140	7990	7990	7990	7990	0
268	20231030	162300	39533140	7990	7990	7990	7990	0
269	20231030	162200	39533140	7990	7990	7990	7990	0
270	20231030	162100	39533140	7990	7990	7990	7990	0
271	20231030	162000	39533140	7990	7990	7990	7990	0
272	20231030	161900	39533140	7990	7990	7990	7990	55
273	20231030	161800	39533140	7990	7990	7990	7990	0
274	20231030	161700	39533140	7990	7990	7990	7990	0
275	20231030	161600	39533140	7990	7990	7990	7990	0
276	20231030	161500	39533140	7990	7990	7990	7990	0
277	20231030	161400	39533140	7990	7990	7990	7990	0
278	20231030	161300	39533140	7990	7990	7990	7990	0
279	20231030	161200	39533140	7990	7990	7990	7990	0
280	20231030	161100	39533140	7990	7990	7990	7990	0
281	20231030	161000	39533140	7990	7990	7990	7990	0
282	20231030	160900	39533140	7990	7990	7990	7990	0
283	20231030	160800	39533140	7990	7990	7990	7990	0
284	20231030	160700	39533140	7990	7990	7990	7990	0
285	20231030	160600	39533140	7990	7990	7990	7990	0
286	20231030	160500	39533140	7990	7990	7990	7990	0
287	20231030	160400	39533140	7990	7990	7990	7990	0
288	20231030	160300	39533140	7990	7990	7990	7990	0
289	20231030	160200	39533140	7990	7990	7990	7990	0
290	20231030	160100	39533140	7990	7990	7990	7990	0
291	20231030	160000	39533140	7990	7990	7990	7990	0
292	20231030	155900	39533140	7990	7990	7990	7990	0
293	20231030	155800	39533140	7990	7990	7990	7990	0
294	20231030	155700	39533140	7990	7990	7990	7990	0
295	20231030	155600	39533140	7990	7990	7990	7990	0
296	20231030	155500	39533140	7990	7990	7990	7990	0
297	20231030	155400	39533140	7990	7990	7990	7990	0
298	20231030	155300	39533140	7990	7990	7990	7990	0
299	20231030	155200	39533140	7990	7990	7990	7990	0
300	20231030	155100	39533140	7990	7990	7990	7990	0
301	20231030	155000	39533140	7990	7990	7990	7990	0
302	20231030	154900	39533140	7990	7990	7990	7990	55
303	20231030	154800	39533140	7990	7990	7990	7990	0
304	20231030	154700	39533140	7990	7990	7990	7990	0
305	20231030	154600	39533140	7990	7990	7990	7990	0
306	20231030	154500	39533140	7990	7990	7990	7990	0
307	20231030	154400	39533140	7990	7990	7990	7990	0
308	20231030	154300	39533140	7990	7990	7990	7990	0
309	20231030	154200	39533140	7990	7990	7990	7990	0
310	20231030	154100	39533140	7990	7990	7990	7990	0
311	20231030	154000	39533140	7990	7990	7990	7990	0
312	20231030	153900	39533140	7990	7990	7990	7990	0
313	20231030	153800	39533140	7990	7990	7990	7990	0
314	20231030	153700	39533140	7990	7990	7990	7990	0
315	20231030	153600	39533140	7990	7990	7990	7990	0
316	20231030	153500	39533140	7990	7990	7990	7990	0
317	20231030	153400	39533140	7990	7990	7990	7990	0
318	20231030	153300	39533140	7990	7990	7990	7990	0
319	20231030	153200	39533140	7990	7990	7990	7990	0
320	20231030	153100	39533140	7990	7990	7990	7990	0
321	20231030	153000	39533140	7990	7990	7990	7990	55
322	20231030	152900	39093690	7960	7960	7960	7960	0
323	20231030	152800	39093690	7960	7960	7960	7960	0
324	20231030	152700	39093690	7960	7960	7960	7960	0
325	20231030	152600	39093690	7960	7960	7960	7960	0
326	20231030	152500	39093690	7960	7960	7960	7960	0
327	20231030	152400	39093690	7960	7960	7960	7960	0
328	20231030	152300	39093690	7960	7960	7960	7960	0
329	20231030	152200	39093690	7960	7960	7960	7960	0
330	20231030	152100	39093690	7960	7960	7960	7960	0
331	20231030	152000	39093690	7960	7960	7960	7960	0
332	20231030	151900	39093690	7960	7960	7960	7800	3
333	20231030	151800	39069970	7800	7800	7800	7800	0
334	20231030	151700	39069970	7800	7800	7800	7800	0
335	20231030	151600	39069970	7800	7800	7800	7800	5
336	20231030	151500	39030970	7980	7980	7980	7980	1
337	20231030	151400	39022990	7800	7800	7800	7800	0
338	20231030	151300	39022990	7800	7800	7800	7800	1
339	20231030	151200	39015190	7990	7990	7990	7990	1
340	20231030	151100	39007200	7800	7800	7800	7800	0
341	20231030	151000	39007200	7800	7710	7800	7710	140
342	20231030	150900	37920700	7700	7700	7700	7700	90
343	20231030	150800	37227700	7700	7640	7700	7640	30
344	20231030	150700	36998380	7590	7590	7590	7590	82
345	20231030	150600	36376000	7550	7550	7550	7550	0
346	20231030	150500	36376000	7550	7550	7550	7550	54
347	20231030	150400	35968300	7550	7550	7550	7550	50
348	20231030	150300	35590800	7490	7490	7490	7490	0
349	20231030	150200	35590800	7490	7490	7490	7490	85
350	20231030	150100	34954150	7490	7490	7490	7490	0
351	20231030	150000	34954150	7490	7490	7490	7490	1
352	20231030	145900	34946660	7370	7370	7370	7370	0
353	20231030	145800	34946660	7370	7370	7370	7370	0
354	20231030	145700	34946660	7370	7370	7370	7370	0
355	20231030	145600	34946660	7370	7370	7370	7370	0
356	20231030	145500	34946660	7370	7370	7370	7370	0
357	20231030	145400	34946660	7370	7370	7370	7370	0
358	20231030	145300	34946660	7370	7370	7370	7370	0
359	20231030	145200	34946660	7370	7370	7370	7370	0
360	20231030	145100	34946660	7370	7370	7370	7370	0
361	20231030	145000	34946660	7370	7400	7400	7370	600
362	20231030	144900	30507170	7400	7400	7400	7400	0
363	20231030	144800	30507170	7400	7400	7400	7400	0
364	20231030	144700	30507170	7400	7400	7400	7400	0
365	20231030	144600	30507170	7400	7400	7400	7400	0
366	20231030	144500	30507170	7400	7400	7400	7400	0
367	20231030	144400	30507170	7400	7400	7400	7400	0
368	20231030	144300	30507170	7400	7400	7400	7400	17
369	20231030	144200	30381370	7400	7400	7400	7400	183
370	20231030	144100	29027170	7540	7540	7540	7540	0
371	20231030	144000	29027170	7540	7400	7540	7400	2
372	20231030	143900	29012230	7400	7400	7400	7400	0
373	20231030	143800	29012230	7400	7400	7400	7400	0
374	20231030	143700	29012230	7400	7480	7480	7400	200
375	20231030	143600	27530030	7590	7590	7590	7590	0
376	20231030	143500	27530030	7590	7590	7590	7590	0
377	20231030	143400	27530030	7590	7590	7590	7590	0
378	20231030	143300	27530030	7590	7590	7590	7590	0
379	20231030	143200	27530030	7590	7590	7590	7590	0
380	20231030	143100	27530030	7590	7590	7590	7590	0
381	20231030	143000	27530030	7590	7590	7590	7590	0
382	20231030	142900	27530030	7590	7590	7590	7590	0
383	20231030	142800	27530030	7590	7590	7590	7590	0
384	20231030	142700	27530030	7590	7590	7590	7590	0
385	20231030	142600	27530030	7590	7590	7590	7590	0
386	20231030	142500	27530030	7590	7590	7590	7590	0
387	20231030	142400	27530030	7590	7590	7590	7590	0
388	20231030	142300	27530030	7590	7590	7590	7590	0
389	20231030	142200	27530030	7590	7590	7590	7590	0
390	20231030	142100	27530030	7590	7590	7590	7590	0
391	20231030	142000	27530030	7590	7590	7590	7590	0
392	20231030	141900	27530030	7590	7590	7590	7590	0
393	20231030	141800	27530030	7590	7590	7590	7590	0
394	20231030	141700	27530030	7590	7590	7590	7590	0
395	20231030	141600	27530030	7590	7590	7590	7590	0
396	20231030	141500	27530030	7590	7590	7590	7590	0
397	20231030	141400	27530030	7590	7590	7590	7590	0
398	20231030	141300	27530030	7590	7590	7590	7590	0
399	20231030	141200	27530030	7590	7590	7590	7590	0
400	20231030	141100	27530030	7590	7500	7590	7500	20
401	20231030	141000	27379850	7500	7500	7500	7500	0
402	20231030	140900	27379850	7500	7500	7500	7500	0
403	20231030	140800	27379850	7500	7500	7500	7500	0
404	20231030	140700	27379850	7500	7500	7500	7500	207
405	20231030	140600	25827350	7500	7500	7500	7500	93
406	20231030	140500	25129850	7500	7500	7500	7500	0
407	20231030	140400	25129850	7500	7500	7500	7500	0
408	20231030	140300	25129850	7500	7500	7500	7500	0
409	20231030	140200	25129850	7500	7500	7500	7500	0
410	20231030	140100	25129850	7500	7500	7500	7500	50
411	20231030	140000	24754850	7600	7600	7600	7600	0
412	20231030	135900	24754850	7600	7580	7600	7580	200
413	20231030	135800	23235630	7590	7590	7590	7590	0
414	20231030	135700	23235630	7590	7590	7590	7590	0
415	20231030	135600	23235630	7590	7590	7590	7590	0
416	20231030	135500	23235630	7590	7590	7590	7590	0
417	20231030	135400	23235630	7590	7590	7590	7590	0
418	20231030	135300	23235630	7590	7590	7590	7590	0
419	20231030	135200	23235630	7590	7590	7590	7590	0
420	20231030	135100	23235630	7590	7590	7590	7590	0
421	20231030	135000	23235630	7590	7590	7590	7590	0
422	20231030	134900	23235630	7590	7590	7590	7590	0
423	20231030	134800	23235630	7590	7590	7590	7590	0
424	20231030	134700	23235630	7590	7590	7590	7590	0
425	20231030	134600	23235630	7590	7590	7590	7590	0
426	20231030	134500	23235630	7590	7590	7590	7590	0
427	20231030	134400	23235630	7590	7590	7590	7590	0
428	20231030	134300	23235630	7590	7590	7590	7590	0
429	20231030	134200	23235630	7590	7590	7590	7590	0
430	20231030	134100	23235630	7590	7590	7590	7590	0
431	20231030	134000	23235630	7590	7590	7590	7590	0
432	20231030	133900	23235630	7590	7590	7590	7590	0
433	20231030	133800	23235630	7590	7590	7590	7590	0
434	20231030	133700	23235630	7590	7590	7590	7590	0
435	20231030	133600	23235630	7590	7590	7590	7590	0
436	20231030	133500	23235630	7590	7590	7590	7590	0
437	20231030	133400	23235630	7590	7590	7590	7590	0
438	20231030	133300	23235630	7590	7590	7590	7590	0
439	20231030	133200	23235630	7590	7590	7590	7590	0
440	20231030	133100	23235630	7590	7590	7590	7590	0
441	20231030	133000	23235630	7590	7590	7590	7590	0
442	20231030	132900	23235630	7590	7590	7590	7590	1
443	20231030	132800	23228040	7210	7210	7210	7210	0
444	20231030	132700	23228040	7210	7210	7210	7210	0
445	20231030	132600	23228040	7210	7210	7210	7210	0
446	20231030	132500	23228040	7210	7210	7210	7210	0
447	20231030	132400	23228040	7210	7210	7210	7210	0
448	20231030	132300	23228040	7210	7210	7210	7210	0
449	20231030	132200	23228040	7210	7210	7210	7210	0
450	20231030	132100	23228040	7210	7210	7210	7210	0
451	20231030	132000	23228040	7210	7210	7210	7210	0
452	20231030	131900	23228040	7210	7210	7210	7210	0
453	20231030	131800	23228040	7210	7210	7210	7210	0
454	20231030	131700	23228040	7210	7210	7210	7210	0
455	20231030	131600	23228040	7210	7210	7210	7210	0
456	20231030	131500	23228040	7210	7210	7210	7210	0
457	20231030	131400	23228040	7210	7210	7210	7210	0
458	20231030	131300	23228040	7210	7210	7210	7210	0
459	20231030	131200	23228040	7210	7400	7400	7210	200
460	20231030	131100	21782500	7400	7400	7400	7400	0
461	20231030	131000	21782500	7400	7400	7400	7400	0
462	20231030	130900	21782500	7400	7400	7400	7400	0
463	20231030	130800	21782500	7400	7500	7500	7400	300
464	20231030	130700	19554680	7720	7720	7720	7720	0
465	20231030	130600	19554680	7720	7720	7720	7720	0
466	20231030	130500	19554680	7720	7720	7720	7720	0
467	20231030	130400	19554680	7720	7720	7720	7720	0
468	20231030	130300	19554680	7720	7720	7720	7720	0
469	20231030	130200	19554680	7720	7720	7720	7720	0
470	20231030	130100	19554680	7720	7720	7720	7720	0
471	20231030	130000	19554680	7720	7720	7720	7720	0
472	20231030	125900	19554680	7720	7720	7720	7720	0
473	20231030	125800	19554680	7720	7720	7720	7720	0
474	20231030	125700	19554680	7720	7720	7720	7720	0
475	20231030	125600	19554680	7720	7720	7720	7720	0
476	20231030	125500	19554680	7720	7720	7720	7720	0
477	20231030	125400	19554680	7720	7720	7720	7720	0
478	20231030	125300	19554680	7720	7720	7720	7720	0
479	20231030	125200	19554680	7720	7720	7720	7720	0
480	20231030	125100	19554680	7720	7720	7720	7720	0
481	20231030	125000	19554680	7720	7720	7720	7720	0
482	20231030	124900	19554680	7720	7720	7720	7720	0
483	20231030	124800	19554680	7720	7720	7720	7720	0
484	20231030	124700	19554680	7720	7720	7720	7720	0
485	20231030	124600	19554680	7720	7720	7720	7720	0
486	20231030	124500	19554680	7720	7720	7720	7720	0
487	20231030	124400	19554680	7720	7720	7720	7720	0
488	20231030	124300	19554680	7720	7720	7720	7720	0
489	20231030	124200	19554680	7720	7720	7720	7720	0
490	20231030	124100	19554680	7720	7720	7720	7720	0
491	20231030	124000	19554680	7720	7720	7720	7720	0
492	20231030	123900	19554680	7720	7720	7720	7720	0
493	20231030	123800	19554680	7720	7720	7720	7720	0
494	20231030	123700	19554680	7720	7720	7720	7720	0
495	20231030	123600	19554680	7720	7420	7720	7420	2
496	20231030	123500	19539540	7400	7400	7400	7400	0
497	20231030	123400	19539540	7400	7400	7400	7400	0
498	20231030	123300	19539540	7400	7400	7400	7400	0
499	20231030	123200	19539540	7400	7400	7400	7400	0
500	20231030	123100	19539540	7400	7400	7400	7400	0
501	20231030	123000	19539540	7400	7400	7400	7400	0
502	20231030	122900	19539540	7400	7400	7400	7400	0
503	20231030	122800	19539540	7400	7400	7400	7400	0
504	20231030	122700	19539540	7400	7400	7400	7400	0
505	20231030	122600	19539540	7400	7400	7400	7400	0
506	20231030	122500	19539540	7400	7400	7400	7400	0
507	20231030	122400	19539540	7400	7400	7400	7400	0
508	20231030	122300	19539540	7400	7400	7400	7400	0
509	20231030	122200	19539540	7400	7400	7400	7400	0
510	20231030	122100	19539540	7400	7400	7400	7400	0
511	20231030	122000	19539540	7400	7400	7400	7400	0
512	20231030	121900	19539540	7400	7400	7400	7400	0
513	20231030	121800	19539540	7400	7400	7400	7400	0
514	20231030	121700	19539540	7400	7400	7400	7400	0
515	20231030	121600	19539540	7400	7400	7400	7400	0
516	20231030	121500	19539540	7400	7400	7400	7400	0
517	20231030	121400	19539540	7400	7400	7400	7400	0
518	20231030	121300	19539540	7400	7410	7410	7400	500
519	20231030	121200	15838470	7770	7770	7770	7770	0
520	20231030	121100	15838470	7770	7770	7770	7770	0
521	20231030	121000	15838470	7770	7770	7770	7770	0
522	20231030	120900	15838470	7770	7770	7770	7770	0
523	20231030	120800	15838470	7770	7770	7770	7770	0
524	20231030	120700	15838470	7770	7770	7770	7770	0
525	20231030	120600	15838470	7770	7770	7770	7770	0
526	20231030	120500	15838470	7770	7770	7770	7770	0
527	20231030	120400	15838470	7770	7770	7770	7770	0
528	20231030	120300	15838470	7770	7770	7770	7770	0
529	20231030	120200	15838470	7770	7770	7770	7770	0
530	20231030	120100	15838470	7770	7410	7770	7410	2
531	20231030	120000	15823290	7400	7400	7400	7400	0
532	20231030	115900	15823290	7400	7400	7400	7400	0
533	20231030	115800	15823290	7400	7400	7400	7400	0
534	20231030	115700	15823290	7400	7400	7400	7400	0
535	20231030	115600	15823290	7400	7610	7610	7400	1000
536	20231030	115500	8325870	7800	7800	7800	7800	0
537	20231030	115400	8325870	7800	7800	7800	7800	0
538	20231030	115300	8325870	7800	7800	7800	7800	0
539	20231030	115200	8325870	7800	7800	7800	7800	0
540	20231030	115100	8325870	7800	7800	7800	7800	0
541	20231030	115000	8325870	7800	7800	7800	7800	0
542	20231030	114900	8325870	7800	7800	7800	7800	0
543	20231030	114800	8325870	7800	7800	7800	7800	0
544	20231030	114700	8325870	7800	7800	7800	7800	0
545	20231030	114600	8325870	7800	7800	7800	7800	0
546	20231030	114500	8325870	7800	7800	7800	7800	0
547	20231030	114400	8325870	7800	7800	7800	7800	0
548	20231030	114300	8325870	7800	7800	7800	7800	0
549	20231030	114200	8325870	7800	7800	7800	7800	0
550	20231030	114100	8325870	7800	7800	7800	7800	0
551	20231030	114000	8325870	7800	7800	7800	7800	0
552	20231030	113900	8325870	7800	7800	7800	7800	0
553	20231030	113800	8325870	7800	7800	7800	7800	0
554	20231030	113700	8325870	7800	7800	7800	7800	0
555	20231030	113600	8325870	7800	7800	7800	7800	0
556	20231030	113500	8325870	7800	7800	7800	7800	0
557	20231030	113400	8325870	7800	7800	7800	7800	0
558	20231030	113300	8325870	7800	7800	7800	7800	0
559	20231030	113200	8325870	7800	7800	7800	7800	0
560	20231030	113100	8325870	7800	7800	7800	7800	0
561	20231030	113000	8325870	7800	7800	7800	7800	0
562	20231030	112900	8325870	7800	7800	7800	7800	0
563	20231030	112800	8325870	7800	7800	7800	7800	0
564	20231030	112700	8325870	7800	7800	7800	7800	0
565	20231030	112600	8325870	7800	7800	7800	7800	0
566	20231030	112500	8325870	7800	7800	7800	7800	0
567	20231030	112400	8325870	7800	7800	7800	7800	0
568	20231030	112300	8325870	7800	7800	7800	7800	0
569	20231030	112200	8325870	7800	7800	7800	7800	0
570	20231030	112100	8325870	7800	7800	7800	7800	0
571	20231030	112000	8325870	7800	7800	7800	7800	0
572	20231030	111900	8325870	7800	7800	7800	7800	0
573	20231030	111800	8325870	7800	7800	7800	7800	0
574	20231030	111700	8325870	7800	7610	7800	7610	2
575	20231030	111600	8310460	7660	7660	7660	7660	0
576	20231030	111500	8310460	7660	7660	7660	7660	0
577	20231030	111400	8310460	7660	7660	7660	7660	0
578	20231030	111300	8310460	7660	7660	7660	7660	0
579	20231030	111200	8310460	7660	7660	7660	7660	0
580	20231030	111100	8310460	7660	7660	7660	7660	0
581	20231030	111000	8310460	7660	7660	7660	7660	0
582	20231030	110900	8310460	7660	7660	7660	7660	0
583	20231030	110800	8310460	7660	7660	7660	7660	0
584	20231030	110700	8310460	7660	7660	7660	7660	0
585	20231030	110600	8310460	7660	7660	7660	7660	0
586	20231030	110500	8310460	7660	7660	7660	7660	0
587	20231030	110400	8310460	7660	7660	7660	7660	0
588	20231030	110300	8310460	7660	7660	7660	7660	0
589	20231030	110200	8310460	7660	7660	7660	7660	50
590	20231030	110100	7927460	7670	7670	7670	7670	0
591	20231030	110000	7927460	7670	7670	7670	7670	0
592	20231030	105900	7927460	7670	7670	7670	7670	0
593	20231030	105800	7927460	7670	7670	7670	7670	0
594	20231030	105700	7927460	7670	7670	7670	7670	0
595	20231030	105600	7927460	7670	7670	7670	7670	0
596	20231030	105500	7927460	7670	7670	7670	7670	0
597	20231030	105400	7927460	7670	7670	7670	7670	0
598	20231030	105300	7927460	7670	7670	7670	7670	0
599	20231030	105200	7927460	7670	7670	7670	7670	0
600	20231030	105100	7927460	7670	7670	7670	7670	0
601	20231030	105000	7927460	7670	7670	7670	7670	0
602	20231030	104900	7927460	7670	7670	7670	7670	1
603	20231030	104800	7919790	7680	7680	7680	7680	0
604	20231030	104700	7919790	7680	7680	7680	7680	0
605	20231030	104600	7919790	7680	7680	7680	7680	0
606	20231030	104500	7919790	7680	7680	7680	7680	0
607	20231030	104400	7919790	7680	7680	7680	7680	1
608	20231030	104300	7912110	7600	7600	7600	7600	1
609	20231030	104200	7904510	7600	7600	7600	7600	0
610	20231030	104100	7904510	7600	7600	7600	7600	0
611	20231030	104000	7904510	7600	7600	7600	7600	0
612	20231030	103900	7904510	7600	7600	7600	7600	0
613	20231030	103800	7904510	7600	7600	7600	7600	0
614	20231030	103700	7904510	7600	7600	7600	7600	0
615	20231030	103600	7904510	7600	7600	7600	7600	0
616	20231030	103500	7904510	7600	7600	7600	7600	0
617	20231030	103400	7904510	7600	7600	7600	7600	0
618	20231030	103300	7904510	7600	7600	7600	7600	0
619	20231030	103200	7904510	7600	7600	7600	7600	0
620	20231030	103100	7904510	7600	7600	7600	7600	0
621	20231030	103000	7904510	7600	7600	7600	7600	0
622	20231030	102900	7904510	7600	7600	7600	7600	0
623	20231030	102800	7904510	7600	7600	7600	7600	0
624	20231030	102700	7904510	7600	7600	7600	7600	0
625	20231030	102600	7904510	7600	7600	7600	7600	0
626	20231030	102500	7904510	7600	7600	7600	7600	4
627	20231030	102400	7874110	7600	7500	7600	7500	2
628	20231030	102300	7859010	7400	7400	7400	7400	0
629	20231030	102200	7859010	7400	7400	7400	7400	0
630	20231030	102100	7859010	7400	7400	7400	7400	0
631	20231030	102000	7859010	7400	7400	7400	7400	0
632	20231030	101900	7859010	7400	7800	7800	7400	1000
633	20231030	101800	440000	8000	8000	8000	8000	0
634	20231030	101700	440000	8000	8000	8000	8000	0
635	20231030	101600	440000	8000	8000	8000	8000	0
636	20231030	101500	440000	8000	8000	8000	8000	0
637	20231030	101400	440000	8000	8000	8000	8000	0
638	20231030	101300	440000	8000	8000	8000	8000	0
639	20231030	101200	440000	8000	8000	8000	8000	0
640	20231030	101100	440000	8000	8000	8000	8000	0
641	20231030	101000	440000	8000	8000	8000	8000	0
642	20231030	100900	440000	8000	8000	8000	8000	0
643	20231030	100800	440000	8000	8000	8000	8000	0
644	20231030	100700	440000	8000	8000	8000	8000	0
645	20231030	100600	440000	8000	8000	8000	8000	0
646	20231030	100500	440000	8000	8000	8000	8000	0
647	20231030	100400	440000	8000	8000	8000	8000	0
648	20231030	100300	440000	8000	8000	8000	8000	0
649	20231030	100200	440000	8000	8000	8000	8000	0
650	20231030	100100	440000	8000	8000	8000	8000	0
651	20231030	100000	440000	8000	8000	8000	8000	0
652	20231030	095900	440000	8000	8000	8000	8000	0
653	20231030	095800	440000	8000	8000	8000	8000	0
654	20231030	095700	440000	8000	8000	8000	8000	0
655	20231030	095600	440000	8000	8000	8000	8000	0
656	20231030	095500	440000	8000	8000	8000	8000	0
657	20231030	095400	440000	8000	8000	8000	8000	0
658	20231030	095300	440000	8000	8000	8000	8000	0
659	20231030	095200	440000	8000	8000	8000	8000	0
660	20231030	095100	440000	8000	8000	8000	8000	0
661	20231030	095000	440000	8000	8000	8000	8000	0
662	20231030	094900	440000	8000	8000	8000	8000	0
663	20231030	094800	440000	8000	8000	8000	8000	0
664	20231030	094700	440000	8000	8000	8000	8000	0
665	20231030	094600	440000	8000	8000	8000	8000	0
666	20231030	094500	440000	8000	8000	8000	8000	0
667	20231030	094400	440000	8000	8000	8000	8000	0
668	20231030	094300	440000	8000	8000	8000	8000	0
669	20231030	094200	440000	8000	8000	8000	8000	0
670	20231030	094100	440000	8000	8000	8000	8000	0
671	20231030	094000	440000	8000	8000	8000	8000	0
672	20231030	093900	440000	8000	8000	8000	8000	0
673	20231030	093800	440000	8000	8000	8000	8000	0
674	20231030	093700	440000	8000	8000	8000	8000	0
675	20231030	093600	440000	8000	8000	8000	8000	0
676	20231030	093500	440000	8000	8000	8000	8000	0
677	20231030	093400	440000	8000	8000	8000	8000	0
678	20231030	093300	440000	8000	8000	8000	8000	0
679	20231030	093200	440000	8000	8000	8000	8000	0
680	20231030	093100	440000	8000	8000	8000	8000	0
681	20231030	093000	440000	8000	8000	8000	8000	0
682	20231030	092900	440000	8000	8000	8000	8000	0
683	20231030	092800	440000	8000	8000	8000	8000	0
684	20231030	092700	440000	8000	8000	8000	8000	0
685	20231030	092600	440000	8000	8000	8000	8000	0
686	20231030	092500	440000	8000	8000	8000	8000	0
687	20231030	092400	440000	8000	8000	8000	8000	0
688	20231030	092300	440000	8000	8000	8000	8000	0
689	20231030	092200	440000	8000	8000	8000	8000	0
690	20231030	092100	440000	8000	8000	8000	8000	0
691	20231030	092000	440000	8000	8000	8000	8000	0
692	20231030	091900	440000	8000	8000	8000	8000	0
693	20231030	091800	440000	8000	8000	8000	8000	0
694	20231030	091700	440000	8000	8000	8000	8000	0
695	20231030	091600	440000	8000	8000	8000	8000	0
696	20231030	091500	440000	8000	8000	8000	8000	0
697	20231030	091400	440000	8000	8000	8000	8000	0
698	20231030	091300	440000	8000	8000	8000	8000	0
699	20231030	091200	440000	8000	8000	8000	8000	0
700	20231030	091100	440000	8000	8000	8000	8000	0
701	20231030	091000	440000	8000	8000	8000	8000	0
702	20231030	090900	440000	8000	8000	8000	8000	0
703	20231030	090800	440000	8000	8000	8000	8000	0
704	20231030	090700	440000	8000	8000	8000	8000	0
705	20231030	090600	440000	8000	8000	8000	8000	0
706	20231030	090500	440000	8000	8000	8000	8000	0
707	20231030	090400	440000	8000	8000	8000	8000	0
708	20231030	090300	440000	8000	8000	8000	8000	0
709	20231030	090200	440000	8000	8000	8000	8000	50
710	20231030	090100	40000	8000	8000	8000	8000	0
711	20231030	090000	40000	8000	8000	8000	8000	5