KissMeData/160980/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200700	533935770	15400	15400	15400	15400	687
3	20231025	200600	533935770	15400	15400	15400	15400	0
4	20231025	200500	533935770	15400	15400	15400	15400	0
5	20231025	200400	533935770	15400	15400	15400	15400	0
6	20231025	200300	533935770	15400	15400	15400	15400	0
7	20231025	200200	533935770	15400	15400	15400	15400	0
8	20231025	200100	533935770	15400	15400	15400	15400	0
9	20231025	200000	533935770	15400	15400	15400	15400	0
10	20231025	195900	533935770	15400	15400	15400	15400	0
11	20231025	195800	533935770	15400	15400	15400	15400	0
12	20231025	195700	533935770	15400	15400	15400	15400	0
13	20231025	195600	533935770	15400	15400	15400	15400	0
14	20231025	195500	533935770	15400	15400	15400	15400	0
15	20231025	195400	533935770	15400	15400	15400	15400	0
16	20231025	195300	533935770	15400	15400	15400	15400	0
17	20231025	195200	533935770	15400	15400	15400	15400	0
18	20231025	195100	533935770	15400	15400	15400	15400	0
19	20231025	195000	533935770	15400	15400	15400	15400	0
20	20231025	194900	533935770	15400	15400	15400	15400	0
21	20231025	194800	533935770	15400	15400	15400	15400	0
22	20231025	194700	533935770	15400	15400	15400	15400	0
23	20231025	194600	533935770	15400	15400	15400	15400	0
24	20231025	194500	533935770	15400	15400	15400	15400	0
25	20231025	194400	533935770	15400	15400	15400	15400	0
26	20231025	194300	533935770	15400	15400	15400	15400	0
27	20231025	194200	533935770	15400	15400	15400	15400	0
28	20231025	194100	533935770	15400	15400	15400	15400	0
29	20231025	194000	533935770	15400	15400	15400	15400	0
30	20231025	193900	533935770	15400	15400	15400	15400	0
31	20231025	193800	533935770	15400	15400	15400	15400	0
32	20231025	193700	533935770	15400	15400	15400	15400	687
33	20231025	193600	533935770	15400	15400	15400	15400	0
34	20231025	193500	533935770	15400	15400	15400	15400	0
35	20231025	193400	533935770	15400	15400	15400	15400	0
36	20231025	193300	533935770	15400	15400	15400	15400	0
37	20231025	193200	533935770	15400	15400	15400	15400	0
38	20231025	193100	533935770	15400	15400	15400	15400	0
39	20231025	193000	533935770	15400	15400	15400	15400	0
40	20231025	192900	533935770	15400	15400	15400	15400	0
41	20231025	192800	533935770	15400	15400	15400	15400	0
42	20231025	192700	533935770	15400	15400	15400	15400	0
43	20231025	192600	533935770	15400	15400	15400	15400	0
44	20231025	192500	533935770	15400	15400	15400	15400	0
45	20231025	192400	533935770	15400	15400	15400	15400	0
46	20231025	192300	533935770	15400	15400	15400	15400	0
47	20231025	192200	533935770	15400	15400	15400	15400	0
48	20231025	192100	533935770	15400	15400	15400	15400	0
49	20231025	192000	533935770	15400	15400	15400	15400	0
50	20231025	191900	533935770	15400	15400	15400	15400	0
51	20231025	191800	533935770	15400	15400	15400	15400	0
52	20231025	191700	533935770	15400	15400	15400	15400	0
53	20231025	191600	533935770	15400	15400	15400	15400	0
54	20231025	191500	533935770	15400	15400	15400	15400	0
55	20231025	191400	533935770	15400	15400	15400	15400	0
56	20231025	191300	533935770	15400	15400	15400	15400	0
57	20231025	191200	533935770	15400	15400	15400	15400	0
58	20231025	191100	533935770	15400	15400	15400	15400	0
59	20231025	191000	533935770	15400	15400	15400	15400	0
60	20231025	190900	533935770	15400	15400	15400	15400	0
61	20231025	190800	533935770	15400	15400	15400	15400	0
62	20231025	190700	533935770	15400	15400	15400	15400	687
63	20231025	190600	533935770	15400	15400	15400	15400	0
64	20231025	190500	533935770	15400	15400	15400	15400	0
65	20231025	190400	533935770	15400	15400	15400	15400	0
66	20231025	190300	533935770	15400	15400	15400	15400	0
67	20231025	190200	533935770	15400	15400	15400	15400	0
68	20231025	190100	533935770	15400	15400	15400	15400	0
69	20231025	190000	533935770	15400	15400	15400	15400	0
70	20231025	185900	533935770	15400	15400	15400	15400	0
71	20231025	185800	533935770	15400	15400	15400	15400	0
72	20231025	185700	533935770	15400	15400	15400	15400	0
73	20231025	185600	533935770	15400	15400	15400	15400	0
74	20231025	185500	533935770	15400	15400	15400	15400	0
75	20231025	185400	533935770	15400	15400	15400	15400	0
76	20231025	185300	533935770	15400	15400	15400	15400	0
77	20231025	185200	533935770	15400	15400	15400	15400	0
78	20231025	185100	533935770	15400	15400	15400	15400	0
79	20231025	185000	533935770	15400	15400	15400	15400	0
80	20231025	184900	533935770	15400	15400	15400	15400	0
81	20231025	184800	533935770	15400	15400	15400	15400	0
82	20231025	184700	533935770	15400	15400	15400	15400	0
83	20231025	184600	533935770	15400	15400	15400	15400	0
84	20231025	184500	533935770	15400	15400	15400	15400	0
85	20231025	184400	533935770	15400	15400	15400	15400	0
86	20231025	184300	533935770	15400	15400	15400	15400	0
87	20231025	184200	533935770	15400	15400	15400	15400	0
88	20231025	184100	533935770	15400	15400	15400	15400	0
89	20231025	184000	533935770	15400	15400	15400	15400	0
90	20231025	183900	533935770	15400	15400	15400	15400	0
91	20231025	183800	533935770	15400	15400	15400	15400	0
92	20231025	183700	533935770	15400	15400	15400	15400	687
93	20231025	183600	533935770	15400	15400	15400	15400	0
94	20231025	183500	533935770	15400	15400	15400	15400	0
95	20231025	183400	533935770	15400	15400	15400	15400	0
96	20231025	183300	533935770	15400	15400	15400	15400	0
97	20231025	183200	533935770	15400	15400	15400	15400	0
98	20231025	183100	533935770	15400	15400	15400	15400	0
99	20231025	183000	533935770	15400	15400	15400	15400	0
100	20231025	182900	533935770	15400	15400	15400	15400	0
101	20231025	182800	533935770	15400	15400	15400	15400	0
102	20231025	182700	533935770	15400	15400	15400	15400	0
103	20231025	182600	533935770	15400	15400	15400	15400	0
104	20231025	182500	533935770	15400	15400	15400	15400	0
105	20231025	182400	533935770	15400	15400	15400	15400	0
106	20231025	182300	533935770	15400	15400	15400	15400	0
107	20231025	182200	533935770	15400	15400	15400	15400	0
108	20231025	182100	533935770	15400	15400	15400	15400	0
109	20231025	182000	533935770	15400	15400	15400	15400	0
110	20231025	181900	533935770	15400	15400	15400	15400	0
111	20231025	181800	533935770	15400	15400	15400	15400	0
112	20231025	181700	533935770	15400	15400	15400	15400	0
113	20231025	181600	533935770	15400	15400	15400	15400	0
114	20231025	181500	533935770	15400	15400	15400	15400	0
115	20231025	181400	533935770	15400	15400	15400	15400	0
116	20231025	181300	533935770	15400	15400	15400	15400	0
117	20231025	181200	533935770	15400	15400	15400	15400	0
118	20231025	181100	533935770	15400	15400	15400	15400	0
119	20231025	181000	533935770	15400	15400	15400	15400	0
120	20231025	180900	533935770	15400	15400	15400	15400	0
121	20231025	180800	533935770	15400	15400	15400	15400	0
122	20231025	180700	533935770	15400	15400	15400	15400	687
123	20231025	180600	533935770	15400	15400	15400	15400	0
124	20231025	180500	533935770	15400	15400	15400	15400	0
125	20231025	180400	533935770	15400	15400	15400	15400	0
126	20231025	180300	533935770	15400	15400	15400	15400	0
127	20231025	180200	533935770	15400	15400	15400	15400	0
128	20231025	180100	533935770	15400	15400	15400	15400	0
129	20231025	180000	533935770	15400	15400	15400	15400	0
130	20231025	175900	533935770	15400	15400	15400	15400	0
131	20231025	175800	533935770	15400	15400	15400	15400	0
132	20231025	175700	533935770	15400	15400	15400	15400	0
133	20231025	175600	533935770	15400	15400	15400	15400	0
134	20231025	175500	533935770	15400	15400	15400	15400	0
135	20231025	175400	533935770	15400	15400	15400	15400	0
136	20231025	175300	533935770	15400	15400	15400	15400	0
137	20231025	175200	533935770	15400	15400	15400	15400	0
138	20231025	175100	533935770	15400	15400	15400	15400	0
139	20231025	175000	533935770	15400	15400	15400	15400	0
140	20231025	174900	533935770	15400	15400	15400	15400	0
141	20231025	174800	533935770	15400	15400	15400	15400	0
142	20231025	174700	533935770	15400	15400	15400	15400	0
143	20231025	174600	533935770	15400	15400	15400	15400	0
144	20231025	174500	533935770	15400	15400	15400	15400	0
145	20231025	174400	533935770	15400	15400	15400	15400	0
146	20231025	174300	533935770	15400	15400	15400	15400	0
147	20231025	174200	533935770	15400	15400	15400	15400	0
148	20231025	174100	533935770	15400	15400	15400	15400	0
149	20231025	174000	533935770	15400	15400	15400	15400	0
150	20231025	173900	533935770	15400	15400	15400	15400	0
151	20231025	173800	533935770	15400	15400	15400	15400	0
152	20231025	173700	533935770	15400	15400	15400	15400	687
153	20231025	173600	533935770	15400	15400	15400	15400	0
154	20231025	173500	533935770	15400	15400	15400	15400	0
155	20231025	173400	533935770	15400	15400	15400	15400	0
156	20231025	173300	533935770	15400	15400	15400	15400	0
157	20231025	173200	533935770	15400	15400	15400	15400	0
158	20231025	173100	533935770	15400	15400	15400	15400	0
159	20231025	173000	533935770	15400	15400	15400	15400	0
160	20231025	172900	533935770	15400	15400	15400	15400	0
161	20231025	172800	533935770	15400	15400	15400	15400	0
162	20231025	172700	533935770	15400	15400	15400	15400	0
163	20231025	172600	533935770	15400	15400	15400	15400	0
164	20231025	172500	533935770	15400	15400	15400	15400	0
165	20231025	172400	533935770	15400	15400	15400	15400	0
166	20231025	172300	533935770	15400	15400	15400	15400	0
167	20231025	172200	533935770	15400	15400	15400	15400	0
168	20231025	172100	533935770	15400	15400	15400	15400	0
169	20231025	172000	533935770	15400	15400	15400	15400	0
170	20231025	171900	533935770	15400	15400	15400	15400	0
171	20231025	171800	533935770	15400	15400	15400	15400	0
172	20231025	171700	533935770	15400	15400	15400	15400	0
173	20231025	171600	533935770	15400	15400	15400	15400	0
174	20231025	171500	533935770	15400	15400	15400	15400	0
175	20231025	171400	533935770	15400	15400	15400	15400	0
176	20231025	171300	533935770	15400	15400	15400	15400	0
177	20231025	171200	533935770	15400	15400	15400	15400	0
178	20231025	171100	533935770	15400	15400	15400	15400	0
179	20231025	171000	533935770	15400	15400	15400	15400	0
180	20231025	170900	533935770	15400	15400	15400	15400	0
181	20231025	170800	533935770	15400	15400	15400	15400	0
182	20231025	170700	533935770	15400	15400	15400	15400	687
183	20231025	170600	533935770	15400	15400	15400	15400	0
184	20231025	170500	533935770	15400	15400	15400	15400	0
185	20231025	170400	533935770	15400	15400	15400	15400	0
186	20231025	170300	533935770	15400	15400	15400	15400	0
187	20231025	170200	533935770	15400	15400	15400	15400	0
188	20231025	170100	533935770	15400	15400	15400	15400	0
189	20231025	170000	533935770	15400	15400	15400	15400	0
190	20231025	165900	533935770	15400	15400	15400	15400	0
191	20231025	165800	533935770	15400	15400	15400	15400	0
192	20231025	165700	533935770	15400	15400	15400	15400	0
193	20231025	165600	533935770	15400	15400	15400	15400	0
194	20231025	165500	533935770	15400	15400	15400	15400	0
195	20231025	165400	533935770	15400	15400	15400	15400	0
196	20231025	165300	533935770	15400	15400	15400	15400	0
197	20231025	165200	533935770	15400	15400	15400	15400	0
198	20231025	165100	533935770	15400	15400	15400	15400	0
199	20231025	165000	533935770	15400	15400	15400	15400	0
200	20231025	164900	533935770	15400	15400	15400	15400	0
201	20231025	164800	533935770	15400	15400	15400	15400	0
202	20231025	164700	533935770	15400	15400	15400	15400	0
203	20231025	164600	533935770	15400	15400	15400	15400	0
204	20231025	164500	533935770	15400	15400	15400	15400	0
205	20231025	164400	533935770	15400	15400	15400	15400	0
206	20231025	164300	533935770	15400	15400	15400	15400	0
207	20231025	164200	533935770	15400	15400	15400	15400	0
208	20231025	164100	533935770	15400	15400	15400	15400	0
209	20231025	164000	533935770	15400	15400	15400	15400	0
210	20231025	163900	533935770	15400	15400	15400	15400	0
211	20231025	163800	533935770	15400	15400	15400	15400	0
212	20231025	163700	533935770	15400	15400	15400	15400	687
213	20231025	163600	533935770	15400	15400	15400	15400	0
214	20231025	163500	533935770	15400	15400	15400	15400	0
215	20231025	163400	533935770	15400	15400	15400	15400	0
216	20231025	163300	533935770	15400	15400	15400	15400	0
217	20231025	163200	533935770	15400	15400	15400	15400	0
218	20231025	163100	533935770	15400	15400	15400	15400	0
219	20231025	163000	533935770	15400	15400	15400	15400	0
220	20231025	162900	533935770	15400	15400	15400	15400	0
221	20231025	162800	533935770	15400	15400	15400	15400	0
222	20231025	162700	533935770	15400	15400	15400	15400	0
223	20231025	162600	533935770	15400	15400	15400	15400	0
224	20231025	162500	533935770	15400	15400	15400	15400	0
225	20231025	162400	533935770	15400	15400	15400	15400	0
226	20231025	162300	533935770	15400	15400	15400	15400	0
227	20231025	162200	533935770	15400	15400	15400	15400	0
228	20231025	162100	533935770	15400	15400	15400	15400	0
229	20231025	162000	533935770	15400	15400	15400	15400	0
230	20231025	161900	533935770	15400	15400	15400	15400	0
231	20231025	161800	533935770	15400	15400	15400	15400	0
232	20231025	161700	533935770	15400	15400	15400	15400	0
233	20231025	161600	533935770	15400	15400	15400	15400	0
234	20231025	161500	533935770	15400	15400	15400	15400	0
235	20231025	161400	533935770	15400	15400	15400	15400	0
236	20231025	161300	533935770	15400	15400	15400	15400	0
237	20231025	161200	533935770	15400	15400	15400	15400	0
238	20231025	161100	533935770	15400	15400	15400	15400	0
239	20231025	161000	533935770	15400	15400	15400	15400	0
240	20231025	160900	533935770	15400	15400	15400	15400	0
241	20231025	160800	533935770	15400	15400	15400	15400	0
242	20231025	160700	533935770	15400	15400	15400	15400	687
243	20231025	160600	533935770	15400	15400	15400	15400	0
244	20231025	160500	533935770	15400	15400	15400	15400	0
245	20231025	160400	533935770	15400	15400	15400	15400	0
246	20231025	160300	533935770	15400	15400	15400	15400	0
247	20231025	160200	533935770	15400	15400	15400	15400	0
248	20231025	160100	533935770	15400	15400	15400	15400	0
249	20231025	160000	533935770	15400	15400	15400	15400	0
250	20231025	155900	533935770	15400	15400	15400	15400	0
251	20231025	155800	533935770	15400	15400	15400	15400	0
252	20231025	155700	533935770	15400	15400	15400	15400	0
253	20231025	155600	533935770	15400	15400	15400	15400	0
254	20231025	155500	533935770	15400	15400	15400	15400	0
255	20231025	155400	533935770	15400	15400	15400	15400	0
256	20231025	155300	533935770	15400	15400	15400	15400	0
257	20231025	155200	533935770	15400	15400	15400	15400	0
258	20231025	155100	533935770	15400	15400	15400	15400	0
259	20231025	155000	533935770	15400	15400	15400	15400	0
260	20231025	154900	533935770	15400	15400	15400	15400	0
261	20231025	154800	533935770	15400	15400	15400	15400	0
262	20231025	154700	533935770	15400	15400	15400	15400	0
263	20231025	154600	533935770	15400	15400	15400	15400	0
264	20231025	154500	533935770	15400	15400	15400	15400	0
265	20231025	154400	533935770	15400	15400	15400	15400	0
266	20231025	154300	533935770	15400	15400	15400	15400	0
267	20231025	154200	533935770	15400	15400	15400	15400	0
268	20231025	154100	533935770	15400	15400	15400	15400	0
269	20231025	154000	533935770	15400	15400	15400	15400	0
270	20231025	153900	533935770	15400	15400	15400	15400	0
271	20231025	153800	533935770	15400	15400	15400	15400	0
272	20231025	153700	533935770	15400	15400	15400	15400	687
273	20231025	153600	533935770	15400	15400	15400	15400	0
274	20231025	153500	533935770	15400	15400	15400	15400	0
275	20231025	153400	533935770	15400	15400	15400	15400	0
276	20231025	153300	533935770	15400	15400	15400	15400	0
277	20231025	153200	533935770	15400	15400	15400	15400	0
278	20231025	153100	533935770	15400	15400	15400	15400	0
279	20231025	153000	533935770	15400	15400	15400	15400	687
280	20231025	152900	523355970	15510	15510	15510	15510	0
281	20231025	152800	523355970	15510	15510	15510	15510	0
282	20231025	152700	523355970	15510	15510	15510	15510	0
283	20231025	152600	523355970	15510	15510	15510	15510	0
284	20231025	152500	523355970	15510	15510	15510	15510	0
285	20231025	152400	523355970	15510	15510	15510	15510	0
286	20231025	152300	523355970	15510	15510	15510	15510	0
287	20231025	152200	523355970	15510	15510	15510	15510	0
288	20231025	152100	523355970	15510	15510	15510	15510	0
289	20231025	152000	523355970	15510	15510	15510	15510	0
290	20231025	151900	523355970	15510	15470	15530	15430	440
291	20231025	151800	516542000	15470	15430	15470	15430	37
292	20231025	151700	515970380	15430	15430	15430	15430	26
293	20231025	151600	515569200	15430	15430	15430	15430	36
294	20231025	151500	515013720	15440	15440	15440	15440	0
295	20231025	151400	515013720	15440	15430	15440	15430	34
296	20231025	151300	514488900	15430	15430	15430	15430	0
297	20231025	151200	514488900	15430	15420	15430	15410	263
298	20231025	151100	510433510	15420	15450	15450	15410	511
299	20231025	151000	502553100	15470	15470	15470	15470	0
300	20231025	150900	502553100	15470	15450	15470	15450	42
301	20231025	150800	501903720	15460	15470	15470	15460	13
302	20231025	150700	501702710	15480	15490	15490	15480	7
303	20231025	150600	501594330	15510	15500	15510	15500	72
304	20231025	150500	500478300	15510	15510	15510	15510	53
305	20231025	150400	499656270	15510	15530	15530	15510	79
306	20231025	150300	498430860	15520	15520	15520	15520	11
307	20231025	150200	498260140	15520	15530	15530	15520	204
308	20231025	150100	495092060	15520	15520	15520	15520	5
309	20231025	150000	495014460	15520	15520	15520	15520	53
310	20231025	145900	494191900	15520	15520	15520	15520	5
311	20231025	145800	494114300	15520	15510	15520	15510	9
312	20231025	145700	493974630	15510	15510	15510	15510	6
313	20231025	145600	493881570	15520	15520	15520	15520	45
314	20231025	145500	493183170	15520	15520	15520	15520	4
315	20231025	145400	493121090	15530	15530	15530	15530	0
316	20231025	145300	493121090	15530	15530	15530	15530	10
317	20231025	145200	492965790	15520	15520	15520	15520	6
318	20231025	145100	492872670	15520	15520	15520	15520	12
319	20231025	145000	492686430	15550	15550	15550	15550	0
320	20231025	144900	492686430	15550	15550	15550	15550	0
321	20231025	144800	492686430	15550	15550	15550	15550	1
322	20231025	144700	492670880	15550	15550	15550	15550	0
323	20231025	144600	492670880	15550	15550	15550	15550	0
324	20231025	144500	492670880	15550	15540	15550	15540	7
325	20231025	144400	492562070	15550	15550	15550	15550	0
326	20231025	144300	492562070	15550	15550	15550	15550	0
327	20231025	144200	492562070	15550	15550	15550	15550	1
328	20231025	144100	492546520	15520	15520	15520	15520	0
329	20231025	144000	492546520	15520	15520	15520	15520	0
330	20231025	143900	492546520	15520	15520	15520	15520	0
331	20231025	143800	492546520	15520	15520	15520	15520	0
332	20231025	143700	492546520	15520	15530	15530	15520	100
333	20231025	143600	490994420	15500	15570	15570	15500	62
334	20231025	143500	490030010	15650	15650	15650	15650	0
335	20231025	143400	490030010	15650	15650	15650	15650	0
336	20231025	143300	490030010	15650	15650	15650	15650	7
337	20231025	143200	489920460	15570	15570	15570	15570	0
338	20231025	143100	489920460	15570	15570	15570	15570	5
339	20231025	143000	489842610	15570	15600	15600	15570	210
340	20231025	142900	486569760	15650	15650	15650	15650	0
341	20231025	142800	486569760	15650	15650	15650	15650	0
342	20231025	142700	486569760	15650	15650	15650	15650	0
343	20231025	142600	486569760	15650	15650	15650	15650	0
344	20231025	142500	486569760	15650	15650	15650	15650	0
345	20231025	142400	486569760	15650	15650	15650	15650	0
346	20231025	142300	486569760	15650	15650	15650	15650	0
347	20231025	142200	486569760	15650	15610	15650	15610	115
348	20231025	142100	484774470	15610	15610	15610	15610	0
349	20231025	142000	484774470	15610	15610	15610	15610	0
350	20231025	141900	484774470	15610	15610	15610	15610	76
351	20231025	141800	483588110	15650	15650	15650	15650	11
352	20231025	141700	483415960	15640	15640	15640	15640	0
353	20231025	141600	483415960	15640	15640	15640	15640	0
354	20231025	141500	483415960	15640	15640	15640	15640	0
355	20231025	141400	483415960	15640	15640	15640	15640	0
356	20231025	141300	483415960	15640	15640	15640	15640	0
357	20231025	141200	483415960	15640	15640	15640	15640	0
358	20231025	141100	483415960	15640	15640	15640	15640	0
359	20231025	141000	483415960	15640	15640	15640	15640	0
360	20231025	140900	483415960	15640	15640	15640	15640	0
361	20231025	140800	483415960	15640	15640	15640	15640	13
362	20231025	140700	483212640	15570	15540	15570	15540	1440
363	20231025	140600	460820980	15540	15540	15540	15540	0
364	20231025	140500	460820980	15540	15540	15540	15540	1
365	20231025	140400	460805440	15540	15540	15540	15540	0
366	20231025	140300	460805440	15540	15540	15540	15540	0
367	20231025	140200	460805440	15540	15540	15540	15540	0
368	20231025	140100	460805440	15540	15540	15540	15540	0
369	20231025	140000	460805440	15540	15540	15540	15540	0
370	20231025	135900	460805440	15540	15540	15540	15540	5
371	20231025	135800	460727740	15530	15530	15530	15530	133
372	20231025	135700	458662250	15530	15530	15530	15530	10
373	20231025	135600	458506950	15470	15470	15470	15470	0
374	20231025	135500	458506950	15470	15510	15530	15470	138
375	20231025	135400	456371510	15500	15490	15500	15490	13
376	20231025	135300	456170040	15520	15520	15520	15520	0
377	20231025	135200	456170040	15520	15520	15520	15520	0
378	20231025	135100	456170040	15520	15520	15520	15520	0
379	20231025	135000	456170040	15520	15520	15520	15520	0
380	20231025	134900	456170040	15520	15520	15520	15520	0
381	20231025	134800	456170040	15520	15520	15520	15520	0
382	20231025	134700	456170040	15520	15520	15520	15520	0
383	20231025	134600	456170040	15520	15520	15520	15520	0
384	20231025	134500	456170040	15520	15520	15520	15520	1
385	20231025	134400	456154520	15530	15530	15530	15530	0
386	20231025	134300	456154520	15530	15530	15530	15530	0
387	20231025	134200	456154520	15530	15530	15530	15530	0
388	20231025	134100	456154520	15530	15530	15530	15530	0
389	20231025	134000	456154520	15530	15520	15530	15520	52
390	20231025	133900	455347020	15530	15530	15530	15530	0
391	20231025	133800	455347020	15530	15530	15530	15530	0
392	20231025	133700	455347020	15530	15530	15530	15530	0
393	20231025	133600	455347020	15530	15530	15530	15530	0
394	20231025	133500	455347020	15530	15490	15530	15490	19
395	20231025	133400	455052480	15490	15500	15500	15450	53
396	20231025	133300	454233490	15530	15530	15530	15530	0
397	20231025	133200	454233490	15530	15530	15530	15530	0
398	20231025	133100	454233490	15530	15530	15530	15530	0
399	20231025	133000	454233490	15530	15530	15530	15530	0
400	20231025	132900	454233490	15530	15530	15530	15530	0
401	20231025	132800	454233490	15530	15510	15530	15510	3
402	20231025	132700	454186930	15500	15500	15500	15500	3
403	20231025	132600	454140430	15490	15490	15490	15490	0
404	20231025	132500	454140430	15490	15480	15490	15480	12
405	20231025	132400	453954660	15470	15440	15470	15440	126
406	20231025	132300	452009160	15450	15450	15450	15450	0
407	20231025	132200	452009160	15450	15450	15450	15450	34
408	20231025	132100	451483860	15470	15470	15470	15470	9
409	20231025	132000	451344630	15470	15460	15470	15460	52
410	20231025	131900	450540610	15470	15470	15470	15470	0
411	20231025	131800	450540610	15470	15470	15470	15470	1
412	20231025	131700	450525140	15460	15460	15460	15460	1
413	20231025	131600	450509680	15460	15460	15460	15460	0
414	20231025	131500	450509680	15460	15460	15460	15460	7
415	20231025	131400	450401460	15470	15470	15470	15470	36
416	20231025	131300	449844540	15480	15480	15480	15480	22
417	20231025	131200	449503980	15480	15480	15480	15480	0
418	20231025	131100	449503980	15480	15490	15490	15480	15
419	20231025	131000	449271660	15510	15510	15510	15510	11
420	20231025	130900	449101050	15510	15510	15510	15510	1
421	20231025	130800	449085540	15490	15520	15520	15490	886
422	20231025	130700	435353050	15530	15540	15540	15530	250
423	20231025	130600	431469650	15550	15550	15550	15550	14
424	20231025	130500	431251950	15550	15550	15550	15550	4
425	20231025	130400	431189750	15570	15570	15570	15570	0
426	20231025	130300	431189750	15570	15570	15570	15570	0
427	20231025	130200	431189750	15570	15570	15570	15570	0
428	20231025	130100	431189750	15570	15570	15570	15570	0
429	20231025	130000	431189750	15570	15570	15570	15570	0
430	20231025	125900	431189750	15570	15570	15570	15570	0
431	20231025	125800	431189750	15570	15570	15570	15570	0
432	20231025	125700	431189750	15570	15570	15570	15570	0
433	20231025	125600	431189750	15570	15570	15570	15570	0
434	20231025	125500	431189750	15570	15570	15570	15570	0
435	20231025	125400	431189750	15570	15560	15570	15560	7
436	20231025	125300	431080780	15560	15560	15560	15560	0
437	20231025	125200	431080780	15560	15560	15560	15560	0
438	20231025	125100	431080780	15560	15560	15560	15560	0
439	20231025	125000	431080780	15560	15560	15560	15560	5
440	20231025	124900	431002980	15550	15550	15550	15550	0
441	20231025	124800	431002980	15550	15550	15550	15550	1
442	20231025	124700	430987430	15550	15550	15550	15550	32
443	20231025	124600	430489830	15550	15550	15550	15550	3
444	20231025	124500	430443180	15570	15570	15570	15570	0
445	20231025	124400	430443180	15570	15570	15570	15570	0
446	20231025	124300	430443180	15570	15570	15570	15570	1
447	20231025	124200	430427610	15570	15570	15570	15570	0
448	20231025	124100	430427610	15570	15570	15570	15570	0
449	20231025	124000	430427610	15570	15550	15570	15550	7
450	20231025	123900	430318640	15550	15550	15550	15550	1
451	20231025	123800	430303090	15550	15550	15550	15550	1
452	20231025	123700	430287540	15540	15540	15540	15540	0
453	20231025	123600	430287540	15540	15540	15540	15540	50
454	20231025	123500	429510540	15580	15580	15580	15580	0
455	20231025	123400	429510540	15580	15580	15580	15580	0
456	20231025	123300	429510540	15580	15580	15580	15580	0
457	20231025	123200	429510540	15580	15580	15580	15580	0
458	20231025	123100	429510540	15580	15580	15580	15580	0
459	20231025	123000	429510540	15580	15580	15580	15580	0
460	20231025	122900	429510540	15580	15580	15580	15580	2
461	20231025	122800	429479380	15540	15570	15570	15540	185
462	20231025	122700	426604050	15550	15550	15550	15550	0
463	20231025	122600	426604050	15550	15550	15550	15550	0
464	20231025	122500	426604050	15550	15570	15570	15550	66
465	20231025	122400	425577610	15550	15550	15550	15550	30
466	20231025	122300	425111110	15550	15550	15550	15550	0
467	20231025	122200	425111110	15550	15550	15550	15550	0
468	20231025	122100	425111110	15550	15560	15560	15550	82
469	20231025	122000	423835650	15550	15600	15600	15550	304
470	20231025	121900	419106760	15600	15600	15600	15600	114
471	20231025	121800	417328360	15600	15590	15600	15590	6
472	20231025	121700	417234790	15580	15580	15580	15580	2
473	20231025	121600	417203630	15580	15580	15580	15580	2
474	20231025	121500	417172470	15590	15590	15590	15590	9
475	20231025	121400	417032160	15610	15610	15610	15610	1
476	20231025	121300	417016550	15560	15560	15560	15560	0
477	20231025	121200	417016550	15560	15560	15560	15560	100
478	20231025	121100	415460550	15560	15690	15690	15560	4268
479	20231025	121000	348935080	15700	15700	15700	15700	0
480	20231025	120900	348935080	15700	15700	15700	15700	111
481	20231025	120800	347192380	15710	15720	15720	15710	46
482	20231025	120700	346469700	15720	15720	15720	15720	0
483	20231025	120600	346469700	15720	15720	15720	15720	0
484	20231025	120500	346469700	15720	15710	15720	15710	6
485	20231025	120400	346375400	15710	15710	15710	15710	0
486	20231025	120300	346375400	15710	15710	15710	15710	0
487	20231025	120200	346375400	15710	15710	15710	15710	11
488	20231025	120100	346202590	15710	15710	15710	15710	50
489	20231025	120000	345417090	15710	15710	15710	15710	0
490	20231025	115900	345417090	15710	15710	15710	15710	50
491	20231025	115800	344631590	15710	15720	15720	15710	46
492	20231025	115700	343908920	15730	15760	15760	15730	105
493	20231025	115600	342256810	15770	15770	15770	15770	0
494	20231025	115500	342256810	15770	15740	15770	15740	5
495	20231025	115400	342178080	15750	15770	15770	15750	6
496	20231025	115300	342083560	15770	15770	15770	15770	0
497	20231025	115200	342083560	15770	15770	15770	15770	0
498	20231025	115100	342083560	15770	15770	15770	15770	0
499	20231025	115000	342083560	15770	15770	15770	15770	0
500	20231025	114900	342083560	15770	15770	15770	15770	0
501	20231025	114800	342083560	15770	15770	15770	15770	0
502	20231025	114700	342083560	15770	15770	15770	15770	1
503	20231025	114600	342067790	15770	15770	15770	15770	0
504	20231025	114500	342067790	15770	15770	15770	15770	0
505	20231025	114400	342067790	15770	15770	15770	15770	5
506	20231025	114300	341988940	15750	15750	15750	15750	3
507	20231025	114200	341941690	15790	15790	15790	15790	0
508	20231025	114100	341941690	15790	15790	15790	15790	0
509	20231025	114000	341941690	15790	15790	15790	15790	0
510	20231025	113900	341941690	15790	15790	15790	15790	0
511	20231025	113800	341941690	15790	15790	15790	15790	0
512	20231025	113700	341941690	15790	15790	15790	15790	0
513	20231025	113600	341941690	15790	15790	15790	15790	146
514	20231025	113500	339636350	15790	15790	15790	15790	0
515	20231025	113400	339636350	15790	15790	15790	15790	0
516	20231025	113300	339636350	15790	15790	15790	15790	0
517	20231025	113200	339636350	15790	15790	15790	15790	20
518	20231025	113100	339320550	15840	15840	15840	15840	0
519	20231025	113000	339320550	15840	15850	15850	15840	5
520	20231025	112900	339241330	15820	15820	15820	15820	2
521	20231025	112800	339209690	15850	15850	15850	15850	50
522	20231025	112700	338417190	15850	15850	15850	15850	0
523	20231025	112600	338417190	15850	15850	15850	15850	0
524	20231025	112500	338417190	15850	15830	15850	15830	194
525	20231025	112400	335343650	15820	15810	15820	15810	84
526	20231025	112300	334014840	15810	15810	15810	15810	0
527	20231025	112200	334014840	15810	15810	15810	15810	40
528	20231025	112100	333382440	15810	15810	15810	15810	0
529	20231025	112000	333382440	15810	15790	15810	15790	110
530	20231025	111900	331644840	15800	15780	15800	15780	124
531	20231025	111800	329685930	15760	15760	15760	15760	0
532	20231025	111700	329685930	15760	15750	15760	15750	18
533	20231025	111600	329402290	15730	15730	15730	15730	0
534	20231025	111500	329402290	15730	15730	15730	15730	2
535	20231025	111400	329370830	15760	15760	15760	15760	12
536	20231025	111300	329181710	15730	15730	15730	15730	0
537	20231025	111200	329181710	15730	15730	15730	15730	0
538	20231025	111100	329181710	15730	15710	15730	15710	28
539	20231025	111000	328741780	15710	15710	15710	15710	0
540	20231025	110900	328741780	15710	15710	15710	15710	6
541	20231025	110800	328647520	15700	15700	15700	15700	0
542	20231025	110700	328647520	15700	15700	15700	15700	31
543	20231025	110600	328160820	15700	15730	15730	15700	163
544	20231025	110500	325601330	15730	15730	15730	15730	0
545	20231025	110400	325601330	15730	15730	15730	15730	0
546	20231025	110300	325601330	15730	15750	15750	15730	300
547	20231025	110200	320881410	15750	15750	15750	15750	4
548	20231025	110100	320818410	15760	15760	15760	15760	1
549	20231025	110000	320802650	15750	15750	15750	15750	38
550	20231025	105900	320204150	15750	15750	15750	15750	9
551	20231025	105800	320062400	15750	15710	15750	15710	217
552	20231025	105700	316647420	15700	15700	15700	15700	6
553	20231025	105600	316553220	15720	15720	15720	15720	0
554	20231025	105500	316553220	15720	15700	15720	15700	44
555	20231025	105400	315862290	15700	15700	15700	15700	188
556	20231025	105300	312910690	15700	15700	15700	15700	88
557	20231025	105200	311529090	15700	15690	15700	15690	4
558	20231025	105100	311466300	15700	15700	15700	15700	3
559	20231025	105000	311419200	15690	15670	15690	15670	12
560	20231025	104900	311231060	15640	15640	15640	15640	5
561	20231025	104800	311152860	15640	15640	15640	15640	46
562	20231025	104700	310433420	15640	15640	15640	15640	10
563	20231025	104600	310277020	15650	15650	15650	15650	60
564	20231025	104500	309338020	15670	15720	15720	15670	61
565	20231025	104400	308382100	15710	15710	15710	15710	0
566	20231025	104300	308382100	15710	15710	15710	15710	131
567	20231025	104200	306324090	15720	15730	15730	15720	127
568	20231025	104100	304327400	15730	15730	15730	15730	29
569	20231025	104000	303871230	15730	15730	15730	15730	22
570	20231025	103900	303525170	15720	15720	15720	15720	40
571	20231025	103800	302896370	15720	15720	15720	15720	8
572	20231025	103700	302770610	15730	15730	15730	15730	44
573	20231025	103600	302078490	15730	15730	15730	15730	17
574	20231025	103500	301811080	15740	15750	15750	15740	56
575	20231025	103400	300929590	15750	15750	15750	15750	14
576	20231025	103300	300709090	15750	15750	15750	15750	57
577	20231025	103200	299811340	15750	15750	15750	15750	6
578	20231025	103100	299716840	15810	15810	15810	15810	1
579	20231025	103000	299701030	15810	15810	15810	15810	0
580	20231025	102900	299701030	15810	15810	15810	15810	0
581	20231025	102800	299701030	15810	15810	15810	15810	0
582	20231025	102700	299701030	15810	15810	15810	15810	1
583	20231025	102600	299685220	15820	15820	15820	15820	0
584	20231025	102500	299685220	15820	15830	15830	15800	530
585	20231025	102400	291309250	15830	15830	15830	15830	327
586	20231025	102300	286132840	15830	15830	15830	15830	188
587	20231025	102200	283156800	15830	15870	15880	15820	343
588	20231025	102100	277714340	15870	15850	15870	15850	286
589	20231025	102000	273178990	15850	15820	15850	15820	502
590	20231025	101900	265227900	15800	15800	15800	15800	533
591	20231025	101800	256806500	15800	15770	15800	15770	413
592	20231025	101700	250287590	15760	15720	15760	15710	584
593	20231025	101600	241085680	15720	15720	15720	15720	20
594	20231025	101500	240771280	15720	15760	15770	15720	458
595	20231025	101400	233551750	15710	15770	15770	15710	16
596	20231025	101300	233300120	15770	15700	15770	15700	1287
597	20231025	101200	213065370	15700	15700	15700	15700	100
598	20231025	101100	211495370	15700	15660	15700	15650	1338
599	20231025	101000	190514430	15650	15600	15650	15600	65
600	20231025	100900	189499890	15580	15570	15580	15570	288
601	20231025	100800	185014730	15570	15640	15640	15570	83
602	20231025	100700	183717520	15650	15650	15650	15650	0
603	20231025	100600	183717520	15650	15630	15650	15630	1085
604	20231025	100500	166742680	15640	15640	15640	15640	0
605	20231025	100400	166742680	15640	15630	15640	15630	96
606	20231025	100300	165241700	15640	15640	15640	15640	698
607	20231025	100200	154324980	15640	15640	15640	15640	1
608	20231025	100100	154309340	15640	15590	15640	15590	414
609	20231025	100000	147846640	15580	15530	15580	15530	112
610	20231025	095900	146104880	15480	15520	15520	15480	253
611	20231025	095800	142187820	15510	15490	15510	15490	60
612	20231025	095700	141258320	15480	15480	15480	15480	0
613	20231025	095600	141258320	15480	15470	15480	15470	380
614	20231025	095500	135375930	15480	15480	15480	15480	0
615	20231025	095400	135375930	15480	15480	15480	15480	1
616	20231025	095300	135360450	15480	15480	15480	15480	6
617	20231025	095200	135267570	15490	15490	15490	15490	0
618	20231025	095100	135267570	15490	15500	15500	15490	59
619	20231025	095000	134353470	15500	15500	15500	15500	1
620	20231025	094900	134337970	15550	15530	15550	15530	1458
621	20231025	094800	111668140	15530	15450	15550	15450	657
622	20231025	094700	101487740	15450	15390	15450	15390	1192
623	20231025	094600	83101940	15400	15380	15400	15380	48
624	20231025	094500	82363220	15370	15390	15390	15370	104
625	20231025	094400	80764660	15390	15390	15390	15390	94
626	20231025	094300	79318000	15390	15390	15390	15390	260
627	20231025	094200	75316600	15390	15390	15390	15390	196
628	20231025	094100	72300160	15390	15370	15390	15370	160
629	20231025	094000	69840000	15370	15360	15370	15360	490
630	20231025	093900	62308710	15370	15380	15380	15370	11
631	20231025	093800	62139630	15290	15290	15290	15290	0
632	20231025	093700	62139630	15290	15290	15290	15290	106
633	20231025	093600	60518890	15300	15290	15300	15290	45
634	20231025	093500	59830400	15300	15300	15300	15300	0
635	20231025	093400	59830400	15300	15300	15300	15300	0
636	20231025	093300	59830400	15300	15290	15300	15290	5
637	20231025	093200	59753910	15300	15300	15300	15300	0
638	20231025	093100	59753910	15300	15370	15370	15300	158
639	20231025	093000	57336440	15300	15300	15300	15300	19
640	20231025	092900	57045740	15380	15380	15380	15380	0
641	20231025	092800	57045740	15380	15380	15380	15380	1
642	20231025	092700	57030360	15390	15390	15390	15390	23
643	20231025	092600	56676390	15400	15400	15400	15400	4
644	20231025	092500	56614790	15400	15400	15400	15400	0
645	20231025	092400	56614790	15400	15400	15400	15400	0
646	20231025	092300	56614790	15400	15360	15400	15350	392
647	20231025	092200	50586020	15380	15380	15380	15380	0
648	20231025	092100	50586020	15380	15380	15380	15380	0
649	20231025	092000	50586020	15380	15380	15380	15380	16
650	20231025	091900	50339940	15380	15290	15380	15290	101
651	20231025	091800	48795560	15400	15400	15400	15400	0
652	20231025	091700	48795560	15400	15400	15400	15400	4
653	20231025	091600	48733960	15400	15400	15400	15400	116
654	20231025	091500	46947560	15400	15400	15400	15400	4
655	20231025	091400	46885960	15400	15400	15400	15400	88
656	20231025	091300	45530760	15450	15450	15450	15450	0
657	20231025	091200	45530760	15450	15390	15480	15390	787
658	20231025	091100	33403500	15340	15270	15340	15270	374
659	20231025	091000	27681090	15280	15210	15280	15210	48
660	20231025	090900	26949050	15220	15200	15220	15110	922
661	20231025	090800	12991450	15210	15210	15210	15210	38
662	20231025	090700	12413470	15220	15220	15220	15220	29
663	20231025	090600	11972090	15240	15270	15270	15240	129
664	20231025	090500	10004390	15310	15310	15310	15310	0
665	20231025	090400	10004390	15310	15310	15310	15310	0
666	20231025	090300	10004390	15310	15310	15310	15310	1
667	20231025	090200	9989080	15310	15310	15310	15310	0
668	20231025	090100	9989080	15310	15320	15320	15310	125
669	20231025	090000	8074100	15350	15350	15350	15350	526