KissMeData/317870/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210600	430403220	16000	16000	16000	16000	449
3	20231030	210500	430403220	16000	16000	16000	16000	0
4	20231030	210400	430403220	16000	16000	16000	16000	0
5	20231030	210300	430403220	16000	16000	16000	16000	0
6	20231030	210200	430403220	16000	16000	16000	16000	0
7	20231030	210100	430403220	16000	16000	16000	16000	0
8	20231030	210000	430403220	16000	16000	16000	16000	0
9	20231030	205900	430403220	16000	16000	16000	16000	0
10	20231030	205800	430403220	16000	16000	16000	16000	0
11	20231030	205700	430403220	16000	16000	16000	16000	0
12	20231030	205600	430403220	16000	16000	16000	16000	0
13	20231030	205500	430403220	16000	16000	16000	16000	0
14	20231030	205400	430403220	16000	16000	16000	16000	0
15	20231030	205300	430403220	16000	16000	16000	16000	0
16	20231030	205200	430403220	16000	16000	16000	16000	0
17	20231030	205100	430403220	16000	16000	16000	16000	0
18	20231030	205000	430403220	16000	16000	16000	16000	0
19	20231030	204900	430403220	16000	16000	16000	16000	0
20	20231030	204800	430403220	16000	16000	16000	16000	0
21	20231030	204700	430403220	16000	16000	16000	16000	0
22	20231030	204600	430403220	16000	16000	16000	16000	0
23	20231030	204500	430403220	16000	16000	16000	16000	0
24	20231030	204400	430403220	16000	16000	16000	16000	0
25	20231030	204300	430403220	16000	16000	16000	16000	0
26	20231030	204200	430403220	16000	16000	16000	16000	0
27	20231030	204100	430403220	16000	16000	16000	16000	0
28	20231030	204000	430403220	16000	16000	16000	16000	0
29	20231030	203900	430403220	16000	16000	16000	16000	0
30	20231030	203800	430403220	16000	16000	16000	16000	0
31	20231030	203700	430403220	16000	16000	16000	16000	0
32	20231030	203600	430403220	16000	16000	16000	16000	449
33	20231030	203500	430403220	16000	16000	16000	16000	0
34	20231030	203400	430403220	16000	16000	16000	16000	0
35	20231030	203300	430403220	16000	16000	16000	16000	0
36	20231030	203200	430403220	16000	16000	16000	16000	0
37	20231030	203100	430403220	16000	16000	16000	16000	0
38	20231030	203000	430403220	16000	16000	16000	16000	0
39	20231030	202900	430403220	16000	16000	16000	16000	0
40	20231030	202800	430403220	16000	16000	16000	16000	0
41	20231030	202700	430403220	16000	16000	16000	16000	0
42	20231030	202600	430403220	16000	16000	16000	16000	0
43	20231030	202500	430403220	16000	16000	16000	16000	0
44	20231030	202400	430403220	16000	16000	16000	16000	0
45	20231030	202300	430403220	16000	16000	16000	16000	0
46	20231030	202200	430403220	16000	16000	16000	16000	0
47	20231030	202100	430403220	16000	16000	16000	16000	0
48	20231030	202000	430403220	16000	16000	16000	16000	0
49	20231030	201900	430403220	16000	16000	16000	16000	0
50	20231030	201800	430403220	16000	16000	16000	16000	0
51	20231030	201700	430403220	16000	16000	16000	16000	0
52	20231030	201600	430403220	16000	16000	16000	16000	0
53	20231030	201500	430403220	16000	16000	16000	16000	0
54	20231030	201400	430403220	16000	16000	16000	16000	0
55	20231030	201300	430403220	16000	16000	16000	16000	0
56	20231030	201200	430403220	16000	16000	16000	16000	0
57	20231030	201100	430403220	16000	16000	16000	16000	0
58	20231030	201000	430403220	16000	16000	16000	16000	0
59	20231030	200900	430403220	16000	16000	16000	16000	0
60	20231030	200800	430403220	16000	16000	16000	16000	0
61	20231030	200700	430403220	16000	16000	16000	16000	0
62	20231030	200600	430403220	16000	16000	16000	16000	449
63	20231030	200500	430403220	16000	16000	16000	16000	0
64	20231030	200400	430403220	16000	16000	16000	16000	0
65	20231030	200300	430403220	16000	16000	16000	16000	0
66	20231030	200200	430403220	16000	16000	16000	16000	0
67	20231030	200100	430403220	16000	16000	16000	16000	0
68	20231030	200000	430403220	16000	16000	16000	16000	0
69	20231030	195900	430403220	16000	16000	16000	16000	0
70	20231030	195800	430403220	16000	16000	16000	16000	0
71	20231030	195700	430403220	16000	16000	16000	16000	0
72	20231030	195600	430403220	16000	16000	16000	16000	0
73	20231030	195500	430403220	16000	16000	16000	16000	0
74	20231030	195400	430403220	16000	16000	16000	16000	0
75	20231030	195300	430403220	16000	16000	16000	16000	0
76	20231030	195200	430403220	16000	16000	16000	16000	0
77	20231030	195100	430403220	16000	16000	16000	16000	0
78	20231030	195000	430403220	16000	16000	16000	16000	0
79	20231030	194900	430403220	16000	16000	16000	16000	0
80	20231030	194800	430403220	16000	16000	16000	16000	0
81	20231030	194700	430403220	16000	16000	16000	16000	0
82	20231030	194600	430403220	16000	16000	16000	16000	0
83	20231030	194500	430403220	16000	16000	16000	16000	0
84	20231030	194400	430403220	16000	16000	16000	16000	0
85	20231030	194300	430403220	16000	16000	16000	16000	0
86	20231030	194200	430403220	16000	16000	16000	16000	0
87	20231030	194100	430403220	16000	16000	16000	16000	0
88	20231030	194000	430403220	16000	16000	16000	16000	0
89	20231030	193900	430403220	16000	16000	16000	16000	0
90	20231030	193800	430403220	16000	16000	16000	16000	0
91	20231030	193700	430403220	16000	16000	16000	16000	0
92	20231030	193600	430403220	16000	16000	16000	16000	449
93	20231030	193500	430403220	16000	16000	16000	16000	0
94	20231030	193400	430403220	16000	16000	16000	16000	0
95	20231030	193300	430403220	16000	16000	16000	16000	0
96	20231030	193200	430403220	16000	16000	16000	16000	0
97	20231030	193100	430403220	16000	16000	16000	16000	0
98	20231030	193000	430403220	16000	16000	16000	16000	0
99	20231030	192900	430403220	16000	16000	16000	16000	0
100	20231030	192800	430403220	16000	16000	16000	16000	0
101	20231030	192700	430403220	16000	16000	16000	16000	0
102	20231030	192600	430403220	16000	16000	16000	16000	0
103	20231030	192500	430403220	16000	16000	16000	16000	0
104	20231030	192400	430403220	16000	16000	16000	16000	0
105	20231030	192300	430403220	16000	16000	16000	16000	0
106	20231030	192200	430403220	16000	16000	16000	16000	0
107	20231030	192100	430403220	16000	16000	16000	16000	0
108	20231030	192000	430403220	16000	16000	16000	16000	0
109	20231030	191900	430403220	16000	16000	16000	16000	0
110	20231030	191800	430403220	16000	16000	16000	16000	0
111	20231030	191700	430403220	16000	16000	16000	16000	0
112	20231030	191600	430403220	16000	16000	16000	16000	0
113	20231030	191500	430403220	16000	16000	16000	16000	0
114	20231030	191400	430403220	16000	16000	16000	16000	0
115	20231030	191300	430403220	16000	16000	16000	16000	0
116	20231030	191200	430403220	16000	16000	16000	16000	0
117	20231030	191100	430403220	16000	16000	16000	16000	0
118	20231030	191000	430403220	16000	16000	16000	16000	0
119	20231030	190900	430403220	16000	16000	16000	16000	0
120	20231030	190800	430403220	16000	16000	16000	16000	0
121	20231030	190700	430403220	16000	16000	16000	16000	0
122	20231030	190600	430403220	16000	16000	16000	16000	449
123	20231030	190500	430403220	16000	16000	16000	16000	0
124	20231030	190400	430403220	16000	16000	16000	16000	0
125	20231030	190300	430403220	16000	16000	16000	16000	0
126	20231030	190200	430403220	16000	16000	16000	16000	0
127	20231030	190100	430403220	16000	16000	16000	16000	0
128	20231030	190000	430403220	16000	16000	16000	16000	0
129	20231030	185900	430403220	16000	16000	16000	16000	0
130	20231030	185800	430403220	16000	16000	16000	16000	0
131	20231030	185700	430403220	16000	16000	16000	16000	0
132	20231030	185600	430403220	16000	16000	16000	16000	0
133	20231030	185500	430403220	16000	16000	16000	16000	0
134	20231030	185400	430403220	16000	16000	16000	16000	0
135	20231030	185300	430403220	16000	16000	16000	16000	0
136	20231030	185200	430403220	16000	16000	16000	16000	0
137	20231030	185100	430403220	16000	16000	16000	16000	0
138	20231030	185000	430403220	16000	16000	16000	16000	0
139	20231030	184900	430403220	16000	16000	16000	16000	0
140	20231030	184800	430403220	16000	16000	16000	16000	0
141	20231030	184700	430403220	16000	16000	16000	16000	0
142	20231030	184600	430403220	16000	16000	16000	16000	0
143	20231030	184500	430403220	16000	16000	16000	16000	0
144	20231030	184400	430403220	16000	16000	16000	16000	0
145	20231030	184300	430403220	16000	16000	16000	16000	0
146	20231030	184200	430403220	16000	16000	16000	16000	0
147	20231030	184100	430403220	16000	16000	16000	16000	0
148	20231030	184000	430403220	16000	16000	16000	16000	0
149	20231030	183900	430403220	16000	16000	16000	16000	0
150	20231030	183800	430403220	16000	16000	16000	16000	0
151	20231030	183700	430403220	16000	16000	16000	16000	0
152	20231030	183600	430403220	16000	16000	16000	16000	449
153	20231030	183500	430403220	16000	16000	16000	16000	0
154	20231030	183400	430403220	16000	16000	16000	16000	0
155	20231030	183300	430403220	16000	16000	16000	16000	0
156	20231030	183200	430403220	16000	16000	16000	16000	0
157	20231030	183100	430403220	16000	16000	16000	16000	0
158	20231030	183000	430403220	16000	16000	16000	16000	0
159	20231030	182900	430403220	16000	16000	16000	16000	0
160	20231030	182800	430403220	16000	16000	16000	16000	0
161	20231030	182700	430403220	16000	16000	16000	16000	0
162	20231030	182600	430403220	16000	16000	16000	16000	0
163	20231030	182500	430403220	16000	16000	16000	16000	0
164	20231030	182400	430403220	16000	16000	16000	16000	0
165	20231030	182300	430403220	16000	16000	16000	16000	0
166	20231030	182200	430403220	16000	16000	16000	16000	0
167	20231030	182100	430403220	16000	16000	16000	16000	0
168	20231030	182000	430403220	16000	16000	16000	16000	0
169	20231030	181900	430403220	16000	16000	16000	16000	0
170	20231030	181800	430403220	16000	16000	16000	16000	0
171	20231030	181700	430403220	16000	16000	16000	16000	0
172	20231030	181600	430403220	16000	16000	16000	16000	0
173	20231030	181500	430403220	16000	16000	16000	16000	0
174	20231030	181400	430403220	16000	16000	16000	16000	0
175	20231030	181300	430403220	16000	16000	16000	16000	0
176	20231030	181200	430403220	16000	16000	16000	16000	0
177	20231030	181100	430403220	16000	16000	16000	16000	0
178	20231030	181000	430403220	16000	16000	16000	16000	0
179	20231030	180900	430403220	16000	16000	16000	16000	0
180	20231030	180800	430403220	16000	16000	16000	16000	0
181	20231030	180700	430403220	16000	16000	16000	16000	0
182	20231030	180600	430403220	16000	16000	16000	16000	449
183	20231030	180500	430403220	16000	16000	16000	16000	0
184	20231030	180400	430403220	16000	16000	16000	16000	0
185	20231030	180300	430403220	16000	16000	16000	16000	0
186	20231030	180200	430403220	16000	16000	16000	16000	0
187	20231030	180100	430403220	16000	16000	16000	16000	0
188	20231030	180000	430403220	16000	16000	16000	16000	0
189	20231030	175900	430403220	16000	16000	16000	16000	0
190	20231030	175800	430403220	16000	16000	16000	16000	0
191	20231030	175700	430403220	16000	16000	16000	16000	0
192	20231030	175600	430403220	16000	16000	16000	16000	0
193	20231030	175500	430403220	16000	16000	16000	16000	0
194	20231030	175400	430403220	16000	16000	16000	16000	0
195	20231030	175300	430403220	16000	16000	16000	16000	0
196	20231030	175200	430403220	16000	16000	16000	16000	0
197	20231030	175100	430403220	16000	16000	16000	16000	0
198	20231030	175000	430403220	16000	16000	16000	16000	0
199	20231030	174900	430403220	16000	16000	16000	16000	0
200	20231030	174800	430403220	16000	16000	16000	16000	0
201	20231030	174700	430403220	16000	16000	16000	16000	0
202	20231030	174600	430403220	16000	16000	16000	16000	0
203	20231030	174500	430403220	16000	16000	16000	16000	0
204	20231030	174400	430403220	16000	16000	16000	16000	0
205	20231030	174300	430403220	16000	16000	16000	16000	0
206	20231030	174200	430403220	16000	16000	16000	16000	0
207	20231030	174100	430403220	16000	16000	16000	16000	0
208	20231030	174000	430403220	16000	16000	16000	16000	0
209	20231030	173900	430403220	16000	16000	16000	16000	0
210	20231030	173800	430403220	16000	16000	16000	16000	0
211	20231030	173700	430403220	16000	16000	16000	16000	0
212	20231030	173600	430403220	16000	16000	16000	16000	449
213	20231030	173500	430403220	16000	16000	16000	16000	0
214	20231030	173400	430403220	16000	16000	16000	16000	0
215	20231030	173300	430403220	16000	16000	16000	16000	0
216	20231030	173200	430403220	16000	16000	16000	16000	0
217	20231030	173100	430403220	16000	16000	16000	16000	0
218	20231030	173000	430403220	16000	16000	16000	16000	0
219	20231030	172900	430403220	16000	16000	16000	16000	0
220	20231030	172800	430403220	16000	16000	16000	16000	0
221	20231030	172700	430403220	16000	16000	16000	16000	0
222	20231030	172600	430403220	16000	16000	16000	16000	0
223	20231030	172500	430403220	16000	16000	16000	16000	0
224	20231030	172400	430403220	16000	16000	16000	16000	0
225	20231030	172300	430403220	16000	16000	16000	16000	0
226	20231030	172200	430403220	16000	16000	16000	16000	0
227	20231030	172100	430403220	16000	16000	16000	16000	0
228	20231030	172000	430403220	16000	16000	16000	16000	0
229	20231030	171900	430403220	16000	16000	16000	16000	0
230	20231030	171800	430403220	16000	16000	16000	16000	0
231	20231030	171700	430403220	16000	16000	16000	16000	0
232	20231030	171600	430403220	16000	16000	16000	16000	0
233	20231030	171500	430403220	16000	16000	16000	16000	0
234	20231030	171400	430403220	16000	16000	16000	16000	0
235	20231030	171300	430403220	16000	16000	16000	16000	0
236	20231030	171200	430403220	16000	16000	16000	16000	0
237	20231030	171100	430403220	16000	16000	16000	16000	0
238	20231030	171000	430403220	16000	16000	16000	16000	0
239	20231030	170900	430403220	16000	16000	16000	16000	0
240	20231030	170800	430403220	16000	16000	16000	16000	0
241	20231030	170700	430403220	16000	16000	16000	16000	0
242	20231030	170600	430403220	16000	16000	16000	16000	449
243	20231030	170500	430403220	16000	16000	16000	16000	0
244	20231030	170400	430403220	16000	16000	16000	16000	0
245	20231030	170300	430403220	16000	16000	16000	16000	0
246	20231030	170200	430403220	16000	16000	16000	16000	0
247	20231030	170100	430403220	16000	16000	16000	16000	0
248	20231030	170000	430403220	16000	16000	16000	16000	0
249	20231030	165900	430403220	16000	16000	16000	16000	0
250	20231030	165800	430403220	16000	16000	16000	16000	0
251	20231030	165700	430403220	16000	16000	16000	16000	0
252	20231030	165600	430403220	16000	16000	16000	16000	0
253	20231030	165500	430403220	16000	16000	16000	16000	0
254	20231030	165400	430403220	16000	16000	16000	16000	0
255	20231030	165300	430403220	16000	16000	16000	16000	0
256	20231030	165200	430403220	16000	16000	16000	16000	0
257	20231030	165100	430403220	16000	16000	16000	16000	0
258	20231030	165000	430403220	16000	16000	16000	16000	0
259	20231030	164900	430403220	16000	16000	16000	16000	0
260	20231030	164800	430403220	16000	16000	16000	16000	0
261	20231030	164700	430403220	16000	16000	16000	16000	0
262	20231030	164600	430403220	16000	16000	16000	16000	0
263	20231030	164500	430403220	16000	16000	16000	16000	0
264	20231030	164400	430403220	16000	16000	16000	16000	0
265	20231030	164300	430403220	16000	16000	16000	16000	0
266	20231030	164200	430403220	16000	16000	16000	16000	0
267	20231030	164100	430403220	16000	16000	16000	16000	0
268	20231030	164000	430403220	16000	16000	16000	16000	0
269	20231030	163900	430403220	16000	16000	16000	16000	0
270	20231030	163800	430403220	16000	16000	16000	16000	0
271	20231030	163700	430403220	16000	16000	16000	16000	0
272	20231030	163600	430403220	16000	16000	16000	16000	449
273	20231030	163500	430403220	16000	16000	16000	16000	0
274	20231030	163400	430403220	16000	16000	16000	16000	0
275	20231030	163300	430403220	16000	16000	16000	16000	0
276	20231030	163200	430403220	16000	16000	16000	16000	0
277	20231030	163100	430403220	16000	16000	16000	16000	0
278	20231030	163000	430403220	16000	16000	16000	16000	0
279	20231030	162900	430403220	16000	16000	16000	16000	0
280	20231030	162800	430403220	16000	16000	16000	16000	0
281	20231030	162700	430403220	16000	16000	16000	16000	0
282	20231030	162600	430403220	16000	16000	16000	16000	0
283	20231030	162500	430403220	16000	16000	16000	16000	0
284	20231030	162400	430403220	16000	16000	16000	16000	0
285	20231030	162300	430403220	16000	16000	16000	16000	0
286	20231030	162200	430403220	16000	16000	16000	16000	0
287	20231030	162100	430403220	16000	16000	16000	16000	0
288	20231030	162000	430403220	16000	16000	16000	16000	0
289	20231030	161900	430403220	16000	16000	16000	16000	0
290	20231030	161800	430403220	16000	16000	16000	16000	0
291	20231030	161700	430403220	16000	16000	16000	16000	0
292	20231030	161600	430403220	16000	16000	16000	16000	0
293	20231030	161500	430403220	16000	16000	16000	16000	0
294	20231030	161400	430403220	16000	16000	16000	16000	0
295	20231030	161300	430403220	16000	16000	16000	16000	0
296	20231030	161200	430403220	16000	16000	16000	16000	0
297	20231030	161100	430403220	16000	16000	16000	16000	0
298	20231030	161000	430403220	16000	16000	16000	16000	0
299	20231030	160900	430403220	16000	16000	16000	16000	0
300	20231030	160800	430403220	16000	16000	16000	16000	0
301	20231030	160700	430403220	16000	16000	16000	16000	0
302	20231030	160600	430403220	16000	16000	16000	16000	449
303	20231030	160500	430403220	16000	16000	16000	16000	0
304	20231030	160400	430403220	16000	16000	16000	16000	0
305	20231030	160300	430403220	16000	16000	16000	16000	0
306	20231030	160200	430403220	16000	16000	16000	16000	0
307	20231030	160100	430403220	16000	16000	16000	16000	0
308	20231030	160000	430403220	16000	16000	16000	16000	0
309	20231030	155900	430403220	16000	16000	16000	16000	0
310	20231030	155800	430403220	16000	16000	16000	16000	0
311	20231030	155700	430403220	16000	16000	16000	16000	0
312	20231030	155600	430403220	16000	16000	16000	16000	0
313	20231030	155500	430403220	16000	16000	16000	16000	0
314	20231030	155400	430403220	16000	16000	16000	16000	0
315	20231030	155300	430403220	16000	16000	16000	16000	0
316	20231030	155200	430403220	16000	16000	16000	16000	0
317	20231030	155100	430403220	16000	16000	16000	16000	0
318	20231030	155000	430403220	16000	16000	16000	16000	0
319	20231030	154900	430403220	16000	16000	16000	16000	0
320	20231030	154800	430403220	16000	16000	16000	16000	0
321	20231030	154700	430403220	16000	16000	16000	16000	0
322	20231030	154600	430403220	16000	16000	16000	16000	0
323	20231030	154500	430403220	16000	16000	16000	16000	0
324	20231030	154400	430403220	16000	16000	16000	16000	0
325	20231030	154300	430403220	16000	16000	16000	16000	0
326	20231030	154200	430403220	16000	16000	16000	16000	0
327	20231030	154100	430403220	16000	16000	16000	16000	0
328	20231030	154000	430403220	16000	16000	16000	16000	0
329	20231030	153900	430403220	16000	16000	16000	16000	0
330	20231030	153800	430403220	16000	16000	16000	16000	0
331	20231030	153700	430403220	16000	16000	16000	16000	0
332	20231030	153600	430403220	16000	16000	16000	16000	449
333	20231030	153500	430403220	16000	16000	16000	16000	0
334	20231030	153400	430403220	16000	16000	16000	16000	0
335	20231030	153300	430403220	16000	16000	16000	16000	0
336	20231030	153200	430403220	16000	16000	16000	16000	0
337	20231030	153100	430403220	16000	16000	16000	16000	0
338	20231030	153000	430403220	16000	16000	16000	16000	449
339	20231030	152900	423219220	15900	15900	15900	15900	0
340	20231030	152800	423219220	15900	15900	15900	15900	0
341	20231030	152700	423219220	15900	15900	15900	15900	0
342	20231030	152600	423219220	15900	15900	15900	15900	0
343	20231030	152500	423219220	15900	15900	15900	15900	0
344	20231030	152400	423219220	15900	15900	15900	15900	0
345	20231030	152300	423219220	15900	15900	15900	15900	0
346	20231030	152200	423219220	15900	15900	15900	15900	0
347	20231030	152100	423219220	15900	15900	15900	15900	0
348	20231030	152000	423219220	15900	15900	15900	15900	0
349	20231030	151900	423219220	15900	15900	15980	15900	14
350	20231030	151800	422996380	15900	15900	15900	15900	5
351	20231030	151700	422916880	15900	15900	15900	15900	0
352	20231030	151600	422916880	15900	15900	15900	15900	6
353	20231030	151500	422821480	15900	15900	15900	15900	4
354	20231030	151400	422757880	15990	15990	15990	15990	0
355	20231030	151300	422757880	15990	15990	15990	15990	20
356	20231030	151200	422438080	16000	16000	16000	16000	0
357	20231030	151100	422438080	16000	15960	16000	15960	100
358	20231030	151000	420838720	15960	15960	15960	15960	0
359	20231030	150900	420838720	15960	15960	15960	15960	0
360	20231030	150800	420838720	15960	15960	15960	15960	17
361	20231030	150700	420567400	15970	15970	15970	15970	0
362	20231030	150600	420567400	15970	15970	15970	15970	0
363	20231030	150500	420567400	15970	15970	15970	15970	0
364	20231030	150400	420567400	15970	15970	15970	15970	0
365	20231030	150300	420567400	15970	15970	15970	15970	0
366	20231030	150200	420567400	15970	15970	15970	15970	0
367	20231030	150100	420567400	15970	15970	15970	15970	0
368	20231030	150000	420567400	15970	15970	15970	15970	0
369	20231030	145900	420567400	15970	15970	15970	15970	0
370	20231030	145800	420567400	15970	15970	15970	15970	0
371	20231030	145700	420567400	15970	15970	15970	15970	0
372	20231030	145600	420567400	15970	15970	15970	15970	0
373	20231030	145500	420567400	15970	15970	15970	15970	0
374	20231030	145400	420567400	15970	15970	15970	15970	0
375	20231030	145300	420567400	15970	15970	15970	15970	0
376	20231030	145200	420567400	15970	15970	15970	15970	0
377	20231030	145100	420567400	15970	15970	15970	15970	0
378	20231030	145000	420567400	15970	15970	15970	15970	0
379	20231030	144900	420567400	15970	15970	15970	15970	2
380	20231030	144800	420535460	15840	15840	15840	15840	0
381	20231030	144700	420535460	15840	15840	15840	15840	0
382	20231030	144600	420535460	15840	15840	15840	15840	0
383	20231030	144500	420535460	15840	15840	15840	15840	31
384	20231030	144400	420044420	16000	16000	16000	16000	0
385	20231030	144300	420044420	16000	16000	16000	16000	0
386	20231030	144200	420044420	16000	16000	16000	16000	0
387	20231030	144100	420044420	16000	16000	16000	16000	0
388	20231030	144000	420044420	16000	16000	16000	16000	0
389	20231030	143900	420044420	16000	16000	16000	16000	0
390	20231030	143800	420044420	16000	16000	16000	16000	4
391	20231030	143700	419980420	15860	15860	15860	15860	0
392	20231030	143600	419980420	15860	15860	15860	15860	0
393	20231030	143500	419980420	15860	15860	15860	15860	0
394	20231030	143400	419980420	15860	15860	15860	15860	0
395	20231030	143300	419980420	15860	15860	15860	15860	0
396	20231030	143200	419980420	15860	15860	15860	15860	0
397	20231030	143100	419980420	15860	15860	15860	15860	0
398	20231030	143000	419980420	15860	15860	15860	15860	0
399	20231030	142900	419980420	15860	15860	15860	15860	10
400	20231030	142800	419821820	15860	15860	15860	15860	5
401	20231030	142700	419742520	16010	16010	16010	16010	0
402	20231030	142600	419742520	16010	16010	16010	16010	0
403	20231030	142500	419742520	16010	16010	16010	16010	0
404	20231030	142400	419742520	16010	15860	16010	15860	30
405	20231030	142300	419264720	15860	15860	15860	15860	0
406	20231030	142200	419264720	15860	15830	15860	15830	15
407	20231030	142100	419027120	15830	15830	15830	15830	0
408	20231030	142000	419027120	15830	15830	15830	15830	0
409	20231030	141900	419027120	15830	15860	15860	15830	24
410	20231030	141800	418646780	15900	15960	15960	15900	92
411	20231030	141700	417183710	15960	15960	15960	15960	8
412	20231030	141600	417056030	16020	16020	16020	16020	0
413	20231030	141500	417056030	16020	16020	16020	16020	0
414	20231030	141400	417056030	16020	16020	16020	16020	0
415	20231030	141300	417056030	16020	16020	16020	16020	0
416	20231030	141200	417056030	16020	16020	16020	16020	10
417	20231030	141100	416895830	16030	16030	16030	16030	0
418	20231030	141000	416895830	16030	16030	16030	16030	0
419	20231030	140900	416895830	16030	16030	16030	16030	0
420	20231030	140800	416895830	16030	16030	16030	16030	0
421	20231030	140700	416895830	16030	16030	16030	16030	0
422	20231030	140600	416895830	16030	16030	16030	16030	0
423	20231030	140500	416895830	16030	16030	16030	16030	0
424	20231030	140400	416895830	16030	16030	16030	16030	0
425	20231030	140300	416895830	16030	16030	16030	16030	0
426	20231030	140200	416895830	16030	16030	16030	16030	0
427	20231030	140100	416895830	16030	16030	16030	16030	0
428	20231030	140000	416895830	16030	16030	16030	16030	0
429	20231030	135900	416895830	16030	16030	16030	16030	4
430	20231030	135800	416831710	15950	15950	15950	15950	1
431	20231030	135700	416815760	16030	16030	16030	16030	0
432	20231030	135600	416815760	16030	16030	16030	16030	0
433	20231030	135500	416815760	16030	16030	16030	16030	0
434	20231030	135400	416815760	16030	16010	16030	16010	295
435	20231030	135300	412089390	16010	16010	16010	16010	0
436	20231030	135200	412089390	16010	16010	16010	16010	0
437	20231030	135100	412089390	16010	16010	16010	16010	0
438	20231030	135000	412089390	16010	16010	16010	16010	0
439	20231030	134900	412089390	16010	16010	16010	16010	12
440	20231030	134800	411897270	16020	16020	16020	16020	0
441	20231030	134700	411897270	16020	16020	16020	16020	0
442	20231030	134600	411897270	16020	16020	16020	16020	0
443	20231030	134500	411897270	16020	16010	16020	16010	12
444	20231030	134400	411705090	16000	15930	16000	15930	76
445	20231030	134300	410490270	15810	15810	15810	15810	0
446	20231030	134200	410490270	15810	15810	15810	15810	0
447	20231030	134100	410490270	15810	15810	15810	15810	0
448	20231030	134000	410490270	15810	15810	15810	15810	0
449	20231030	133900	410490270	15810	15810	15810	15810	0
450	20231030	133800	410490270	15810	15810	15810	15810	0
451	20231030	133700	410490270	15810	15810	15810	15810	0
452	20231030	133600	410490270	15810	15810	15810	15810	0
453	20231030	133500	410490270	15810	15820	15820	15810	10
454	20231030	133400	410332080	16020	16020	16020	16020	0
455	20231030	133300	410332080	16020	16020	16020	16020	0
456	20231030	133200	410332080	16020	16020	16020	16020	0
457	20231030	133100	410332080	16020	16020	16020	16020	0
458	20231030	133000	410332080	16020	16020	16020	16020	0
459	20231030	132900	410332080	16020	16010	16020	16010	60
460	20231030	132800	409371100	16020	16020	16020	16020	0
461	20231030	132700	409371100	16020	16020	16020	16020	0
462	20231030	132600	409371100	16020	16020	16020	16020	0
463	20231030	132500	409371100	16020	16020	16020	16020	0
464	20231030	132400	409371100	16020	16020	16020	16020	0
465	20231030	132300	409371100	16020	16020	16020	16020	0
466	20231030	132200	409371100	16020	16020	16020	16020	0
467	20231030	132100	409371100	16020	16020	16020	16020	0
468	20231030	132000	409371100	16020	15950	16020	15950	78
469	20231030	131900	408124360	15960	15960	15960	15960	0
470	20231030	131800	408124360	15960	15960	15960	15960	36
471	20231030	131700	407549800	16020	15920	16020	15920	102
472	20231030	131600	405922600	16030	16030	16030	16030	0
473	20231030	131500	405922600	16030	15970	16030	15970	500
474	20231030	131400	397909930	16030	16030	16030	16030	0
475	20231030	131300	397909930	16030	15990	16030	15990	39
476	20231030	131200	397285200	16000	15910	16000	15910	30
477	20231030	131100	396806900	16030	16030	16030	16030	0
478	20231030	131000	396806900	16030	16030	16030	16030	0
479	20231030	130900	396806900	16030	16030	16030	16030	0
480	20231030	130800	396806900	16030	15870	16030	15870	274
481	20231030	130700	392446080	15790	15820	15820	15790	1155
482	20231030	130600	374197080	15890	15890	15890	15890	0
483	20231030	130500	374197080	15890	15890	15890	15890	0
484	20231030	130400	374197080	15890	15890	15890	15890	0
485	20231030	130300	374197080	15890	15890	15890	15890	0
486	20231030	130200	374197080	15890	15890	15890	15890	0
487	20231030	130100	374197080	15890	15890	15890	15890	0
488	20231030	130000	374197080	15890	15890	15890	15890	0
489	20231030	125900	374197080	15890	15890	15890	15890	0
490	20231030	125800	374197080	15890	15890	15890	15890	1
491	20231030	125700	374181190	15890	15890	15890	15890	0
492	20231030	125600	374181190	15890	15890	15890	15890	20
493	20231030	125500	373863390	15900	15890	15900	15880	106
494	20231030	125400	372178460	15900	15830	15900	15830	632
495	20231030	125300	362144240	15840	15840	15840	15840	30
496	20231030	125200	361669040	15840	15840	15840	15840	0
497	20231030	125100	361669040	15840	15840	15840	15840	0
498	20231030	125000	361669040	15840	15840	15840	15840	0
499	20231030	124900	361669040	15840	15840	15840	15840	2
500	20231030	124800	361637360	15750	15750	15750	15750	0
501	20231030	124700	361637360	15750	15750	15750	15750	10
502	20231030	124600	361479860	15750	15750	15750	15750	0
503	20231030	124500	361479860	15750	15750	15750	15750	0
504	20231030	124400	361479860	15750	15750	15750	15750	0
505	20231030	124300	361479860	15750	15750	15750	15750	3
506	20231030	124200	361432610	15730	15730	15730	15730	0
507	20231030	124100	361432610	15730	15730	15730	15730	0
508	20231030	124000	361432610	15730	15730	15730	15730	0
509	20231030	123900	361432610	15730	15730	15730	15730	0
510	20231030	123800	361432610	15730	15730	15730	15730	0
511	20231030	123700	361432610	15730	15730	15730	15730	0
512	20231030	123600	361432610	15730	15730	15730	15730	0
513	20231030	123500	361432610	15730	15720	15730	15720	288
514	20231030	123400	356905050	15640	15640	15640	15640	0
515	20231030	123300	356905050	15640	15640	15640	15640	0
516	20231030	123200	356905050	15640	15640	15640	15640	0
517	20231030	123100	356905050	15640	15640	15640	15640	0
518	20231030	123000	356905050	15640	15640	15640	15640	0
519	20231030	122900	356905050	15640	15640	15640	15640	0
520	20231030	122800	356905050	15640	15640	15640	15640	0
521	20231030	122700	356905050	15640	15640	15640	15640	9
522	20231030	122600	356764290	15700	15700	15700	15700	0
523	20231030	122500	356764290	15700	15700	15700	15700	0
524	20231030	122400	356764290	15700	15700	15700	15700	0
525	20231030	122300	356764290	15700	15700	15700	15700	0
526	20231030	122200	356764290	15700	15700	15700	15700	0
527	20231030	122100	356764290	15700	15700	15700	15700	0
528	20231030	122000	356764290	15700	15700	15700	15700	0
529	20231030	121900	356764290	15700	15700	15700	15700	0
530	20231030	121800	356764290	15700	15700	15700	15700	0
531	20231030	121700	356764290	15700	15700	15700	15700	0
532	20231030	121600	356764290	15700	15700	15700	15700	0
533	20231030	121500	356764290	15700	15700	15700	15700	236
534	20231030	121400	353059090	15700	15700	15700	15700	0
535	20231030	121300	353059090	15700	15700	15700	15700	0
536	20231030	121200	353059090	15700	15700	15700	15700	0
537	20231030	121100	353059090	15700	15700	15700	15700	0
538	20231030	121000	353059090	15700	15700	15700	15700	18
539	20231030	120900	352776490	15690	15690	15690	15690	0
540	20231030	120800	352776490	15690	15690	15690	15690	1
541	20231030	120700	352760800	15690	15690	15690	15690	0
542	20231030	120600	352760800	15690	15700	15700	15690	25
543	20231030	120500	352368350	15700	15700	15700	15700	15
544	20231030	120400	352132850	15700	15700	15700	15700	0
545	20231030	120300	352132850	15700	15700	15700	15700	0
546	20231030	120200	352132850	15700	15700	15700	15700	15
547	20231030	120100	351897350	15720	15720	15720	15720	0
548	20231030	120000	351897350	15720	15710	15720	15710	400
549	20231030	115900	345609490	15720	15720	15720	15720	0
550	20231030	115800	345609490	15720	15710	15720	15710	400
551	20231030	115700	339321840	15600	15600	15600	15600	0
552	20231030	115600	339321840	15600	15600	15600	15600	0
553	20231030	115500	339321840	15600	15600	15600	15600	0
554	20231030	115400	339321840	15600	15600	15600	15600	0
555	20231030	115300	339321840	15600	15600	15600	15600	0
556	20231030	115200	339321840	15600	15600	15600	15600	0
557	20231030	115100	339321840	15600	15600	15600	15600	0
558	20231030	115000	339321840	15600	15600	15600	15600	0
559	20231030	114900	339321840	15600	15600	15600	15600	0
560	20231030	114800	339321840	15600	15600	15600	15600	0
561	20231030	114700	339321840	15600	15600	15600	15600	0
562	20231030	114600	339321840	15600	15600	15600	15600	0
563	20231030	114500	339321840	15600	15600	15600	15600	0
564	20231030	114400	339321840	15600	15600	15600	15600	0
565	20231030	114300	339321840	15600	15600	15600	15600	0
566	20231030	114200	339321840	15600	15600	15600	15600	0
567	20231030	114100	339321840	15600	15600	15600	15600	9
568	20231030	114000	339181440	15620	15620	15620	15620	0
569	20231030	113900	339181440	15620	15620	15620	15620	0
570	20231030	113800	339181440	15620	15620	15620	15620	0
571	20231030	113700	339181440	15620	15620	15620	15620	0
572	20231030	113600	339181440	15620	15620	15620	15620	8
573	20231030	113500	339056480	15720	15720	15720	15720	0
574	20231030	113400	339056480	15720	15720	15720	15720	0
575	20231030	113300	339056480	15720	15720	15720	15720	0
576	20231030	113200	339056480	15720	15720	15720	15720	0
577	20231030	113100	339056480	15720	15720	15720	15720	0
578	20231030	113000	339056480	15720	15720	15720	15720	0
579	20231030	112900	339056480	15720	15720	15720	15720	0
580	20231030	112800	339056480	15720	15720	15720	15720	0
581	20231030	112700	339056480	15720	15720	15720	15720	0
582	20231030	112600	339056480	15720	15720	15720	15720	0
583	20231030	112500	339056480	15720	15720	15720	15720	1
584	20231030	112400	339040760	15720	15720	15720	15720	0
585	20231030	112300	339040760	15720	15720	15720	15720	0
586	20231030	112200	339040760	15720	15720	15720	15720	0
587	20231030	112100	339040760	15720	15720	15720	15720	0
588	20231030	112000	339040760	15720	15720	15720	15720	0
589	20231030	111900	339040760	15720	15720	15720	15720	0
590	20231030	111800	339040760	15720	15720	15720	15720	0
591	20231030	111700	339040760	15720	15720	15720	15720	0
592	20231030	111600	339040760	15720	15720	15720	15720	0
593	20231030	111500	339040760	15720	15720	15720	15720	0
594	20231030	111400	339040760	15720	15720	15720	15720	0
595	20231030	111300	339040760	15720	15720	15720	15720	0
596	20231030	111200	339040760	15720	15720	15720	15720	0
597	20231030	111100	339040760	15720	15720	15720	15720	0
598	20231030	111000	339040760	15720	15720	15720	15720	0
599	20231030	110900	339040760	15720	15720	15720	15720	0
600	20231030	110800	339040760	15720	15720	15720	15720	48
601	20231030	110700	338286200	15720	15720	15720	15720	0
602	20231030	110600	338286200	15720	15710	15720	15710	142
603	20231030	110500	336054990	15710	15710	15710	15710	147
604	20231030	110400	333745620	15700	15700	15700	15700	0
605	20231030	110300	333745620	15700	15700	15700	15700	0
606	20231030	110200	333745620	15700	15700	15700	15700	0
607	20231030	110100	333745620	15700	15700	15700	15700	5
608	20231030	110000	333667120	15550	15550	15550	15550	0
609	20231030	105900	333667120	15550	15550	15550	15550	0
610	20231030	105800	333667120	15550	15620	15620	15550	1360
611	20231030	105700	312505680	15550	15550	15550	15550	0
612	20231030	105600	312505680	15550	15640	15640	15550	180
613	20231030	105500	309699420	15730	15730	15730	15730	0
614	20231030	105400	309699420	15730	15730	15730	15730	0
615	20231030	105300	309699420	15730	15640	15730	15640	126
616	20231030	105200	307719360	15640	15630	15670	15630	643
617	20231030	105100	297659640	15510	15730	15730	15510	552
618	20231030	105000	289074580	15620	15620	15730	15620	603
619	20231030	104900	279655570	15620	15650	15650	15620	998
620	20231030	104800	264047030	15730	15730	15730	15730	0
621	20231030	104700	264047030	15730	15730	15730	15730	20
622	20231030	104600	263732430	15760	15760	15760	15760	0
623	20231030	104500	263732430	15760	15780	15780	15760	71
624	20231030	104400	262612460	15780	15780	15780	15780	0
625	20231030	104300	262612460	15780	15850	15850	15770	313
626	20231030	104200	257670430	15860	15860	15860	15860	0
627	20231030	104100	257670430	15860	15860	15860	15860	0
628	20231030	104000	257670430	15860	15860	15860	15860	0
629	20231030	103900	257670430	15860	15860	15860	15860	10
630	20231030	103800	257511830	15860	15860	15860	15860	0
631	20231030	103700	257511830	15860	15860	15860	15860	0
632	20231030	103600	257511830	15860	15840	15860	15840	129
633	20231030	103500	255465950	15890	15890	15890	15890	0
634	20231030	103400	255465950	15890	15890	15890	15890	0
635	20231030	103300	255465950	15890	15890	15890	15890	0
636	20231030	103200	255465950	15890	15890	15890	15890	0
637	20231030	103100	255465950	15890	15890	15890	15890	0
638	20231030	103000	255465950	15890	15810	15890	15810	12
639	20231030	102900	255276150	15620	15620	15620	15620	0
640	20231030	102800	255276150	15620	15620	15620	15620	1
641	20231030	102700	255260530	15810	15810	15810	15810	0
642	20231030	102600	255260530	15810	15810	15810	15810	0
643	20231030	102500	255260530	15810	15810	15810	15810	0
644	20231030	102400	255260530	15810	15810	15890	15810	11
645	20231030	102300	255086540	15900	15740	15900	15740	243
646	20231030	102200	251237840	15740	15740	15740	15740	1
647	20231030	102100	251222100	15730	15730	15730	15730	1
648	20231030	102000	251206370	15740	15740	15740	15740	1
649	20231030	101900	251190630	15740	15740	15740	15740	0
650	20231030	101800	251190630	15740	15740	15740	15740	1
651	20231030	101700	251174890	15730	15730	15730	15730	100
652	20231030	101600	249601890	15740	15890	16000	15600	1317
653	20231030	101500	228847660	16060	16060	16060	16060	0
654	20231030	101400	228847660	16060	16060	16060	16060	0
655	20231030	101300	228847660	16060	16060	16060	16060	1
656	20231030	101200	228831600	15890	15900	15900	15890	106
657	20231030	101100	227146210	16060	16000	16060	15950	438
658	20231030	101000	220150810	16150	15780	16150	15780	506
659	20231030	100900	212113720	15790	15780	15790	15780	100
660	20231030	100800	210535010	15780	16330	16660	15620	3250
661	20231030	100700	158481280	16650	16030	16650	16030	4604
662	20231030	100600	83350450	16030	16060	16060	16030	233
663	20231030	100500	79613140	16180	16170	16180	16170	618
664	20231030	100400	69614920	16110	16110	16110	16110	0
665	20231030	100300	69614920	16110	16110	16110	16110	10
666	20231030	100200	69453820	16150	16150	16150	16150	20
667	20231030	100100	69130820	16340	15900	16340	15900	2515
668	20231030	100000	28483740	15900	15900	15900	15900	0
669	20231030	095900	28483740	15900	15900	15900	15900	0
670	20231030	095800	28483740	15900	15900	15900	15900	0
671	20231030	095700	28483740	15900	15900	15900	15900	0
672	20231030	095600	28483740	15900	15900	15900	15900	0
673	20231030	095500	28483740	15900	15900	15900	15900	20
674	20231030	095400	28165740	15920	15920	15920	15920	0
675	20231030	095300	28165740	15920	15920	15920	15920	0
676	20231030	095200	28165740	15920	15920	15920	15920	0
677	20231030	095100	28165740	15920	15920	15920	15920	0
678	20231030	095000	28165740	15920	15920	15920	15920	1
679	20231030	094900	28149820	15700	15700	15700	15700	184
680	20231030	094800	25261020	15700	15700	15700	15700	0
681	20231030	094700	25261020	15700	15700	15700	15700	50
682	20231030	094600	24476020	15700	15700	15700	15700	73
683	20231030	094500	23329920	15700	15700	15700	15700	0
684	20231030	094400	23329920	15700	15700	15700	15700	180
685	20231030	094300	20503920	15700	15700	15700	15700	39
686	20231030	094200	19891620	15700	15700	15700	15700	240
687	20231030	094100	16123620	15690	15690	15690	15690	0
688	20231030	094000	16123620	15690	15690	15690	15690	0
689	20231030	093900	16123620	15690	15720	15720	15670	486
690	20231030	093800	8497960	15720	15720	15720	15720	0
691	20231030	093700	8497960	15720	15720	15720	15720	0
692	20231030	093600	8497960	15720	15720	15720	15720	3
693	20231030	093500	8450800	15720	15720	15720	15720	6
694	20231030	093400	8356480	15720	15720	15720	15720	0
695	20231030	093300	8356480	15720	15780	15810	15720	185
696	20231030	093200	5439600	15790	15790	15790	15790	4
697	20231030	093100	5376440	15790	15970	15970	15790	5
698	20231030	093000	5297310	15970	15970	15970	15970	0
699	20231030	092900	5297310	15970	15970	15970	15970	0
700	20231030	092800	5297310	15970	15970	15970	15970	0
701	20231030	092700	5297310	15970	15970	15970	15970	0
702	20231030	092600	5297310	15970	15970	15970	15970	0
703	20231030	092500	5297310	15970	15990	15990	15970	33
704	20231030	092400	4770140	15910	15910	15910	15910	0
705	20231030	092300	4770140	15910	15900	15910	15900	179
706	20231030	092200	1922940	15900	15900	15900	15900	2
707	20231030	092100	1891140	15900	15890	15900	15890	50
708	20231030	092000	1096250	15890	15890	15890	15890	0
709	20231030	091900	1096250	15890	15890	15890	15890	0
710	20231030	091800	1096250	15890	15890	15890	15890	0
711	20231030	091700	1096250	15890	15890	15890	15890	0
712	20231030	091600	1096250	15890	15890	15890	15890	0
713	20231030	091500	1096250	15890	15890	15890	15890	0
714	20231030	091400	1096250	15890	15890	15890	15890	0
715	20231030	091300	1096250	15890	15890	15890	15890	20
716	20231030	091200	778450	15900	15900	15900	15900	0
717	20231030	091100	778450	15900	15900	15900	15900	20
718	20231030	091000	460450	15910	15910	15910	15910	0
719	20231030	090900	460450	15910	15910	15910	15910	20
720	20231030	090800	142250	15990	15990	15990	15990	2
721	20231030	090700	110270	15990	15990	15990	15990	1
722	20231030	090600	94280	15570	15570	15570	15570	4
723	20231030	090500	32000	16000	16000	16000	16000	1
724	20231030	090400	16000	16000	16000	16000	16000	0
725	20231030	090300	16000	16000	16000	16000	16000	0
726	20231030	090200	16000	16000	16000	16000	16000	0
727	20231030	090100	16000	16000	16000	16000	16000	0
728	20231030	090000	16000	16000	16000	16000	16000	1