KissMeData/092870/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200100	379766010	12990	12990	12990	12990	320
3	20231030	200000	379766010	12990	12990	12990	12990	0
4	20231030	195900	379766010	12990	12990	12990	12990	0
5	20231030	195800	379766010	12990	12990	12990	12990	0
6	20231030	195700	379766010	12990	12990	12990	12990	0
7	20231030	195600	379766010	12990	12990	12990	12990	0
8	20231030	195500	379766010	12990	12990	12990	12990	0
9	20231030	195400	379766010	12990	12990	12990	12990	0
10	20231030	195300	379766010	12990	12990	12990	12990	0
11	20231030	195200	379766010	12990	12990	12990	12990	0
12	20231030	195100	379766010	12990	12990	12990	12990	0
13	20231030	195000	379766010	12990	12990	12990	12990	0
14	20231030	194900	379766010	12990	12990	12990	12990	0
15	20231030	194800	379766010	12990	12990	12990	12990	0
16	20231030	194700	379766010	12990	12990	12990	12990	0
17	20231030	194600	379766010	12990	12990	12990	12990	0
18	20231030	194500	379766010	12990	12990	12990	12990	0
19	20231030	194400	379766010	12990	12990	12990	12990	0
20	20231030	194300	379766010	12990	12990	12990	12990	0
21	20231030	194200	379766010	12990	12990	12990	12990	0
22	20231030	194100	379766010	12990	12990	12990	12990	0
23	20231030	194000	379766010	12990	12990	12990	12990	0
24	20231030	193900	379766010	12990	12990	12990	12990	0
25	20231030	193800	379766010	12990	12990	12990	12990	0
26	20231030	193700	379766010	12990	12990	12990	12990	0
27	20231030	193600	379766010	12990	12990	12990	12990	0
28	20231030	193500	379766010	12990	12990	12990	12990	0
29	20231030	193400	379766010	12990	12990	12990	12990	0
30	20231030	193300	379766010	12990	12990	12990	12990	0
31	20231030	193200	379766010	12990	12990	12990	12990	0
32	20231030	193100	379766010	12990	12990	12990	12990	320
33	20231030	193000	379766010	12990	12990	12990	12990	0
34	20231030	192900	379766010	12990	12990	12990	12990	0
35	20231030	192800	379766010	12990	12990	12990	12990	0
36	20231030	192700	379766010	12990	12990	12990	12990	0
37	20231030	192600	379766010	12990	12990	12990	12990	0
38	20231030	192500	379766010	12990	12990	12990	12990	0
39	20231030	192400	379766010	12990	12990	12990	12990	0
40	20231030	192300	379766010	12990	12990	12990	12990	0
41	20231030	192200	379766010	12990	12990	12990	12990	0
42	20231030	192100	379766010	12990	12990	12990	12990	0
43	20231030	192000	379766010	12990	12990	12990	12990	0
44	20231030	191900	379766010	12990	12990	12990	12990	0
45	20231030	191800	379766010	12990	12990	12990	12990	0
46	20231030	191700	379766010	12990	12990	12990	12990	0
47	20231030	191600	379766010	12990	12990	12990	12990	0
48	20231030	191500	379766010	12990	12990	12990	12990	0
49	20231030	191400	379766010	12990	12990	12990	12990	0
50	20231030	191300	379766010	12990	12990	12990	12990	0
51	20231030	191200	379766010	12990	12990	12990	12990	0
52	20231030	191100	379766010	12990	12990	12990	12990	0
53	20231030	191000	379766010	12990	12990	12990	12990	0
54	20231030	190900	379766010	12990	12990	12990	12990	0
55	20231030	190800	379766010	12990	12990	12990	12990	0
56	20231030	190700	379766010	12990	12990	12990	12990	0
57	20231030	190600	379766010	12990	12990	12990	12990	0
58	20231030	190500	379766010	12990	12990	12990	12990	0
59	20231030	190400	379766010	12990	12990	12990	12990	0
60	20231030	190300	379766010	12990	12990	12990	12990	0
61	20231030	190200	379766010	12990	12990	12990	12990	0
62	20231030	190100	379766010	12990	12990	12990	12990	320
63	20231030	190000	379766010	12990	12990	12990	12990	0
64	20231030	185900	379766010	12990	12990	12990	12990	0
65	20231030	185800	379766010	12990	12990	12990	12990	0
66	20231030	185700	379766010	12990	12990	12990	12990	0
67	20231030	185600	379766010	12990	12990	12990	12990	0
68	20231030	185500	379766010	12990	12990	12990	12990	0
69	20231030	185400	379766010	12990	12990	12990	12990	0
70	20231030	185300	379766010	12990	12990	12990	12990	0
71	20231030	185200	379766010	12990	12990	12990	12990	0
72	20231030	185100	379766010	12990	12990	12990	12990	0
73	20231030	185000	379766010	12990	12990	12990	12990	0
74	20231030	184900	379766010	12990	12990	12990	12990	0
75	20231030	184800	379766010	12990	12990	12990	12990	0
76	20231030	184700	379766010	12990	12990	12990	12990	0
77	20231030	184600	379766010	12990	12990	12990	12990	0
78	20231030	184500	379766010	12990	12990	12990	12990	0
79	20231030	184400	379766010	12990	12990	12990	12990	0
80	20231030	184300	379766010	12990	12990	12990	12990	0
81	20231030	184200	379766010	12990	12990	12990	12990	0
82	20231030	184100	379766010	12990	12990	12990	12990	0
83	20231030	184000	379766010	12990	12990	12990	12990	0
84	20231030	183900	379766010	12990	12990	12990	12990	0
85	20231030	183800	379766010	12990	12990	12990	12990	0
86	20231030	183700	379766010	12990	12990	12990	12990	0
87	20231030	183600	379766010	12990	12990	12990	12990	0
88	20231030	183500	379766010	12990	12990	12990	12990	0
89	20231030	183400	379766010	12990	12990	12990	12990	0
90	20231030	183300	379766010	12990	12990	12990	12990	0
91	20231030	183200	379766010	12990	12990	12990	12990	0
92	20231030	183100	379766010	12990	12990	12990	12990	320
93	20231030	183000	379766010	12990	12990	12990	12990	0
94	20231030	182900	379766010	12990	12990	12990	12990	0
95	20231030	182800	379766010	12990	12990	12990	12990	0
96	20231030	182700	379766010	12990	12990	12990	12990	0
97	20231030	182600	379766010	12990	12990	12990	12990	0
98	20231030	182500	379766010	12990	12990	12990	12990	0
99	20231030	182400	379766010	12990	12990	12990	12990	0
100	20231030	182300	379766010	12990	12990	12990	12990	0
101	20231030	182200	379766010	12990	12990	12990	12990	0
102	20231030	182100	379766010	12990	12990	12990	12990	0
103	20231030	182000	379766010	12990	12990	12990	12990	0
104	20231030	181900	379766010	12990	12990	12990	12990	0
105	20231030	181800	379766010	12990	12990	12990	12990	0
106	20231030	181700	379766010	12990	12990	12990	12990	0
107	20231030	181600	379766010	12990	12990	12990	12990	0
108	20231030	181500	379766010	12990	12990	12990	12990	0
109	20231030	181400	379766010	12990	12990	12990	12990	0
110	20231030	181300	379766010	12990	12990	12990	12990	0
111	20231030	181200	379766010	12990	12990	12990	12990	0
112	20231030	181100	379766010	12990	12990	12990	12990	0
113	20231030	181000	379766010	12990	12990	12990	12990	0
114	20231030	180900	379766010	12990	12990	12990	12990	0
115	20231030	180800	379766010	12990	12990	12990	12990	0
116	20231030	180700	379766010	12990	12990	12990	12990	0
117	20231030	180600	379766010	12990	12990	12990	12990	0
118	20231030	180500	379766010	12990	12990	12990	12990	0
119	20231030	180400	379766010	12990	12990	12990	12990	0
120	20231030	180300	379766010	12990	12990	12990	12990	0
121	20231030	180200	379766010	12990	12990	12990	12990	0
122	20231030	180100	379766010	12990	12990	12990	12990	320
123	20231030	180000	379766010	12990	12990	12990	12990	0
124	20231030	175900	379766010	12990	12990	12990	12990	0
125	20231030	175800	379766010	12990	12990	12990	12990	0
126	20231030	175700	379766010	12990	12990	12990	12990	0
127	20231030	175600	379766010	12990	12990	12990	12990	0
128	20231030	175500	379766010	12990	12990	12990	12990	0
129	20231030	175400	379766010	12990	12990	12990	12990	0
130	20231030	175300	379766010	12990	12990	12990	12990	0
131	20231030	175200	379766010	12990	12990	12990	12990	0
132	20231030	175100	379766010	12990	12990	12990	12990	0
133	20231030	175000	379766010	12990	12990	12990	12990	0
134	20231030	174900	379766010	12990	12990	12990	12990	0
135	20231030	174800	379766010	12990	12990	12990	12990	0
136	20231030	174700	379766010	12990	12990	12990	12990	0
137	20231030	174600	379766010	12990	12990	12990	12990	0
138	20231030	174500	379766010	12990	12990	12990	12990	0
139	20231030	174400	379766010	12990	12990	12990	12990	0
140	20231030	174300	379766010	12990	12990	12990	12990	0
141	20231030	174200	379766010	12990	12990	12990	12990	0
142	20231030	174100	379766010	12990	12990	12990	12990	0
143	20231030	174000	379766010	12990	12990	12990	12990	0
144	20231030	173900	379766010	12990	12990	12990	12990	0
145	20231030	173800	379766010	12990	12990	12990	12990	0
146	20231030	173700	379766010	12990	12990	12990	12990	0
147	20231030	173600	379766010	12990	12990	12990	12990	0
148	20231030	173500	379766010	12990	12990	12990	12990	0
149	20231030	173400	379766010	12990	12990	12990	12990	0
150	20231030	173300	379766010	12990	12990	12990	12990	0
151	20231030	173200	379766010	12990	12990	12990	12990	0
152	20231030	173100	379766010	12990	12990	12990	12990	320
153	20231030	173000	379766010	12990	12990	12990	12990	0
154	20231030	172900	379766010	12990	12990	12990	12990	0
155	20231030	172800	379766010	12990	12990	12990	12990	0
156	20231030	172700	379766010	12990	12990	12990	12990	0
157	20231030	172600	379766010	12990	12990	12990	12990	0
158	20231030	172500	379766010	12990	12990	12990	12990	0
159	20231030	172400	379766010	12990	12990	12990	12990	0
160	20231030	172300	379766010	12990	12990	12990	12990	0
161	20231030	172200	379766010	12990	12990	12990	12990	0
162	20231030	172100	379766010	12990	12990	12990	12990	0
163	20231030	172000	379766010	12990	12990	12990	12990	0
164	20231030	171900	379766010	12990	12990	12990	12990	0
165	20231030	171800	379766010	12990	12990	12990	12990	0
166	20231030	171700	379766010	12990	12990	12990	12990	0
167	20231030	171600	379766010	12990	12990	12990	12990	0
168	20231030	171500	379766010	12990	12990	12990	12990	0
169	20231030	171400	379766010	12990	12990	12990	12990	0
170	20231030	171300	379766010	12990	12990	12990	12990	0
171	20231030	171200	379766010	12990	12990	12990	12990	0
172	20231030	171100	379766010	12990	12990	12990	12990	0
173	20231030	171000	379766010	12990	12990	12990	12990	0
174	20231030	170900	379766010	12990	12990	12990	12990	0
175	20231030	170800	379766010	12990	12990	12990	12990	0
176	20231030	170700	379766010	12990	12990	12990	12990	0
177	20231030	170600	379766010	12990	12990	12990	12990	0
178	20231030	170500	379766010	12990	12990	12990	12990	0
179	20231030	170400	379766010	12990	12990	12990	12990	0
180	20231030	170300	379766010	12990	12990	12990	12990	0
181	20231030	170200	379766010	12990	12990	12990	12990	0
182	20231030	170100	379766010	12990	12990	12990	12990	320
183	20231030	170000	379766010	12990	12990	12990	12990	0
184	20231030	165900	379766010	12990	12990	12990	12990	0
185	20231030	165800	379766010	12990	12990	12990	12990	0
186	20231030	165700	379766010	12990	12990	12990	12990	0
187	20231030	165600	379766010	12990	12990	12990	12990	0
188	20231030	165500	379766010	12990	12990	12990	12990	0
189	20231030	165400	379766010	12990	12990	12990	12990	0
190	20231030	165300	379766010	12990	12990	12990	12990	0
191	20231030	165200	379766010	12990	12990	12990	12990	0
192	20231030	165100	379766010	12990	12990	12990	12990	0
193	20231030	165000	379766010	12990	12990	12990	12990	0
194	20231030	164900	379766010	12990	12990	12990	12990	0
195	20231030	164800	379766010	12990	12990	12990	12990	0
196	20231030	164700	379766010	12990	12990	12990	12990	0
197	20231030	164600	379766010	12990	12990	12990	12990	0
198	20231030	164500	379766010	12990	12990	12990	12990	0
199	20231030	164400	379766010	12990	12990	12990	12990	0
200	20231030	164300	379766010	12990	12990	12990	12990	0
201	20231030	164200	379766010	12990	12990	12990	12990	0
202	20231030	164100	379766010	12990	12990	12990	12990	0
203	20231030	164000	379766010	12990	12990	12990	12990	0
204	20231030	163900	379766010	12990	12990	12990	12990	0
205	20231030	163800	379766010	12990	12990	12990	12990	0
206	20231030	163700	379766010	12990	12990	12990	12990	0
207	20231030	163600	379766010	12990	12990	12990	12990	0
208	20231030	163500	379766010	12990	12990	12990	12990	0
209	20231030	163400	379766010	12990	12990	12990	12990	0
210	20231030	163300	379766010	12990	12990	12990	12990	0
211	20231030	163200	379766010	12990	12990	12990	12990	0
212	20231030	163100	379766010	12990	12990	12990	12990	320
213	20231030	163000	379766010	12990	12990	12990	12990	0
214	20231030	162900	379766010	12990	12990	12990	12990	0
215	20231030	162800	379766010	12990	12990	12990	12990	0
216	20231030	162700	379766010	12990	12990	12990	12990	0
217	20231030	162600	379766010	12990	12990	12990	12990	0
218	20231030	162500	379766010	12990	12990	12990	12990	0
219	20231030	162400	379766010	12990	12990	12990	12990	0
220	20231030	162300	379766010	12990	12990	12990	12990	0
221	20231030	162200	379766010	12990	12990	12990	12990	0
222	20231030	162100	379766010	12990	12990	12990	12990	0
223	20231030	162000	379766010	12990	12990	12990	12990	0
224	20231030	161900	379766010	12990	12990	12990	12990	0
225	20231030	161800	379766010	12990	12990	12990	12990	0
226	20231030	161700	379766010	12990	12990	12990	12990	0
227	20231030	161600	379766010	12990	12990	12990	12990	0
228	20231030	161500	379766010	12990	12990	12990	12990	0
229	20231030	161400	379766010	12990	12990	12990	12990	0
230	20231030	161300	379766010	12990	12990	12990	12990	0
231	20231030	161200	379766010	12990	12990	12990	12990	0
232	20231030	161100	379766010	12990	12990	12990	12990	0
233	20231030	161000	379766010	12990	12990	12990	12990	0
234	20231030	160900	379766010	12990	12990	12990	12990	0
235	20231030	160800	379766010	12990	12990	12990	12990	0
236	20231030	160700	379766010	12990	12990	12990	12990	0
237	20231030	160600	379766010	12990	12990	12990	12990	0
238	20231030	160500	379766010	12990	12990	12990	12990	0
239	20231030	160400	379766010	12990	12990	12990	12990	0
240	20231030	160300	379766010	12990	12990	12990	12990	0
241	20231030	160200	379766010	12990	12990	12990	12990	0
242	20231030	160100	379766010	12990	12990	12990	12990	320
243	20231030	160000	379766010	12990	12990	12990	12990	0
244	20231030	155900	379766010	12990	12990	12990	12990	0
245	20231030	155800	379766010	12990	12990	12990	12990	0
246	20231030	155700	379766010	12990	12990	12990	12990	0
247	20231030	155600	379766010	12990	12990	12990	12990	0
248	20231030	155500	379766010	12990	12990	12990	12990	0
249	20231030	155400	379766010	12990	12990	12990	12990	0
250	20231030	155300	379766010	12990	12990	12990	12990	0
251	20231030	155200	379766010	12990	12990	12990	12990	0
252	20231030	155100	379766010	12990	12990	12990	12990	0
253	20231030	155000	379766010	12990	12990	12990	12990	0
254	20231030	154900	379766010	12990	12990	12990	12990	0
255	20231030	154800	379766010	12990	12990	12990	12990	0
256	20231030	154700	379766010	12990	12990	12990	12990	0
257	20231030	154600	379766010	12990	12990	12990	12990	0
258	20231030	154500	379766010	12990	12990	12990	12990	0
259	20231030	154400	379766010	12990	12990	12990	12990	0
260	20231030	154300	379766010	12990	12990	12990	12990	0
261	20231030	154200	379766010	12990	12990	12990	12990	0
262	20231030	154100	379766010	12990	12990	12990	12990	0
263	20231030	154000	379766010	12990	12990	12990	12990	0
264	20231030	153900	379766010	12990	12990	12990	12990	0
265	20231030	153800	379766010	12990	12990	12990	12990	0
266	20231030	153700	379766010	12990	12990	12990	12990	0
267	20231030	153600	379766010	12990	12990	12990	12990	0
268	20231030	153500	379766010	12990	12990	12990	12990	0
269	20231030	153400	379766010	12990	12990	12990	12990	0
270	20231030	153300	379766010	12990	12990	12990	12990	0
271	20231030	153200	379766010	12990	12990	12990	12990	0
272	20231030	153100	379766010	12990	12990	12990	12990	320
273	20231030	153000	379766010	12990	12990	12990	12990	320
274	20231030	152900	375609210	12980	12980	12980	12980	0
275	20231030	152800	375609210	12980	12980	12980	12980	0
276	20231030	152700	375609210	12980	12980	12980	12980	0
277	20231030	152600	375609210	12980	12980	12980	12980	0
278	20231030	152500	375609210	12980	12980	12980	12980	0
279	20231030	152400	375609210	12980	12980	12980	12980	0
280	20231030	152300	375609210	12980	12980	12980	12980	0
281	20231030	152200	375609210	12980	12980	12980	12980	0
282	20231030	152100	375609210	12980	12980	12980	12980	0
283	20231030	152000	375609210	12980	12980	12980	12980	0
284	20231030	151900	375609210	12980	12950	12980	12950	8
285	20231030	151800	375505580	12980	12960	12980	12960	248
286	20231030	151700	372288290	12970	12970	12970	12970	60
287	20231030	151600	371510090	12970	12980	12980	12970	106
288	20231030	151500	370134770	12990	12990	12990	12980	70
289	20231030	151400	369225570	12990	12990	12990	12990	59
290	20231030	151300	368459160	12970	12980	12980	12970	64
291	20231030	151200	367628480	12980	12980	12990	12970	66
292	20231030	151100	366771840	12990	12990	12990	12980	325
293	20231030	151000	362553030	12980	12970	13000	12970	163
294	20231030	150900	360437190	12970	12960	12970	12940	46
295	20231030	150800	359841420	12970	12970	12970	12970	59
296	20231030	150700	359076190	12970	12970	12970	12970	60
297	20231030	150600	358297990	12970	12960	12970	12960	38
298	20231030	150500	357805210	12960	12970	12970	12960	130
299	20231030	150400	356119810	12970	12970	12970	12970	60
300	20231030	150300	355341610	12970	12970	12970	12970	60
301	20231030	150200	354563410	12970	12970	12970	12970	60
302	20231030	150100	353785210	12970	12970	12970	12960	238
303	20231030	150000	350699840	12960	12950	12960	12950	66
304	20231030	145900	349844720	12950	12950	12950	12940	132
305	20231030	145800	348135620	12950	12930	12950	12930	31
306	20231030	145700	347734480	12940	12930	12940	12930	97
307	20231030	145600	346479370	12930	12940	12940	12930	74
308	20231030	145500	345522240	12940	12940	12940	12940	30
309	20231030	145400	345134040	12940	12940	12940	12940	1
310	20231030	145300	345121100	12900	12900	12900	12900	60
311	20231030	145200	344347100	12870	12870	12870	12870	0
312	20231030	145100	344347100	12870	12950	12950	12870	30
313	20231030	145000	343958680	12950	12950	12950	12950	0
314	20231030	144900	343958680	12950	12950	12950	12950	0
315	20231030	144800	343958680	12950	12950	12950	12950	0
316	20231030	144700	343958680	12950	12950	12950	12950	0
317	20231030	144600	343958680	12950	12950	12950	12950	0
318	20231030	144500	343958680	12950	12950	12950	12950	0
319	20231030	144400	343958680	12950	12950	12950	12950	0
320	20231030	144300	343958680	12950	12910	12950	12870	319
321	20231030	144200	339852310	12950	12950	12950	12950	0
322	20231030	144100	339852310	12950	12950	12950	12950	1
323	20231030	144000	339839360	12950	12950	12950	12950	0
324	20231030	143900	339839360	12950	12950	12950	12950	0
325	20231030	143800	339839360	12950	12950	12950	12950	0
326	20231030	143700	339839360	12950	12950	12950	12950	0
327	20231030	143600	339839360	12950	12950	12950	12950	0
328	20231030	143500	339839360	12950	12950	12950	12950	0
329	20231030	143400	339839360	12950	12950	12950	12950	0
330	20231030	143300	339839360	12950	12950	12950	12950	0
331	20231030	143200	339839360	12950	12950	12950	12950	0
332	20231030	143100	339839360	12950	12950	12950	12950	0
333	20231030	143000	339839360	12950	12950	12950	12950	0
334	20231030	142900	339839360	12950	12950	12950	12950	0
335	20231030	142800	339839360	12950	12950	12950	12950	0
336	20231030	142700	339839360	12950	12930	12950	12930	492
337	20231030	142600	333477780	12930	12930	12930	12930	1000
338	20231030	142500	320547780	12930	12930	12930	12930	0
339	20231030	142400	320547780	12930	12930	12930	12930	0
340	20231030	142300	320547780	12930	12930	12930	12930	1
341	20231030	142200	320534850	12900	12900	12900	12900	52
342	20231030	142100	319864050	12900	12900	12910	12900	619
343	20231030	142000	311878940	12900	12900	12900	12900	0
344	20231030	141900	311878940	12900	12900	12900	12900	0
345	20231030	141800	311878940	12900	12900	12900	12900	382
346	20231030	141700	306951140	12900	12900	12900	12900	0
347	20231030	141600	306951140	12900	12900	12900	12900	1
348	20231030	141500	306938240	12870	12870	12870	12870	0
349	20231030	141400	306938240	12870	12870	12870	12870	0
350	20231030	141300	306938240	12870	12920	12920	12870	17
351	20231030	141200	306719280	12930	12930	12930	12930	1
352	20231030	141100	306706350	12950	12950	12950	12950	0
353	20231030	141000	306706350	12950	12950	12950	12950	0
354	20231030	140900	306706350	12950	12950	12950	12950	0
355	20231030	140800	306706350	12950	12950	12950	12950	0
356	20231030	140700	306706350	12950	12950	12950	12950	1
357	20231030	140600	306693400	12960	12960	12960	12960	0
358	20231030	140500	306693400	12960	12900	12960	12900	11
359	20231030	140400	306551440	12960	12960	12960	12960	0
360	20231030	140300	306551440	12960	12960	12960	12960	0
361	20231030	140200	306551440	12960	12960	12960	12960	0
362	20231030	140100	306551440	12960	12960	12960	12960	0
363	20231030	140000	306551440	12960	12960	12960	12960	0
364	20231030	135900	306551440	12960	12960	12960	12960	0
365	20231030	135800	306551440	12960	12960	12960	12960	0
366	20231030	135700	306551440	12960	12960	12960	12960	0
367	20231030	135600	306551440	12960	12960	12960	12960	0
368	20231030	135500	306551440	12960	12960	12960	12960	0
369	20231030	135400	306551440	12960	12960	12960	12960	0
370	20231030	135300	306551440	12960	12960	12960	12960	0
371	20231030	135200	306551440	12960	12960	12960	12960	1
372	20231030	135100	306538480	12960	12960	12960	12960	0
373	20231030	135000	306538480	12960	12960	12960	12960	0
374	20231030	134900	306538480	12960	12960	12960	12960	0
375	20231030	134800	306538480	12960	12960	12960	12960	0
376	20231030	134700	306538480	12960	12960	12960	12960	0
377	20231030	134600	306538480	12960	12960	12960	12960	0
378	20231030	134500	306538480	12960	12960	12960	12960	0
379	20231030	134400	306538480	12960	12960	12960	12960	0
380	20231030	134300	306538480	12960	12960	12960	12960	20
381	20231030	134200	306279280	12960	12960	12960	12960	0
382	20231030	134100	306279280	12960	12960	12960	12960	0
383	20231030	134000	306279280	12960	12960	12960	12960	0
384	20231030	133900	306279280	12960	12960	12960	12960	0
385	20231030	133800	306279280	12960	12960	12960	12960	4
386	20231030	133700	306227440	12900	12900	12900	12900	0
387	20231030	133600	306227440	12900	12900	12900	12900	0
388	20231030	133500	306227440	12900	12900	12900	12900	0
389	20231030	133400	306227440	12900	12900	12900	12900	21
390	20231030	133300	305956540	12930	12930	12930	12930	50
391	20231030	133200	305310040	12940	12940	12940	12940	0
392	20231030	133100	305310040	12940	12940	12940	12940	0
393	20231030	133000	305310040	12940	12940	12940	12940	0
394	20231030	132900	305310040	12940	12940	12940	12940	0
395	20231030	132800	305310040	12940	12940	12940	12940	0
396	20231030	132700	305310040	12940	12940	12940	12940	0
397	20231030	132600	305310040	12940	12940	12940	12940	10
398	20231030	132500	305180640	12950	12950	12950	12950	0
399	20231030	132400	305180640	12950	12950	12950	12950	0
400	20231030	132300	305180640	12950	12950	12950	12950	0
401	20231030	132200	305180640	12950	12950	12950	12950	0
402	20231030	132100	305180640	12950	12950	12950	12950	198
403	20231030	132000	302616540	12950	12950	12950	12950	9
404	20231030	131900	302499990	12960	12960	12960	12960	10
405	20231030	131800	302370390	12950	12950	12950	12950	3
406	20231030	131700	302331540	12950	12950	12950	12950	2
407	20231030	131600	302305640	12960	12960	12960	12960	2
408	20231030	131500	302279720	12970	12980	12980	12970	3
409	20231030	131400	302240800	13000	13010	13010	13000	3
410	20231030	131300	302201790	13020	13020	13020	13020	10
411	20231030	131200	302071590	13020	13020	13020	13020	1
412	20231030	131100	302058570	13030	13030	13030	13030	2
413	20231030	131000	302032510	13040	13040	13040	13040	0
414	20231030	130900	302032510	13040	13040	13040	13040	47
415	20231030	130800	301419630	13070	13070	13070	13070	0
416	20231030	130700	301419630	13070	13070	13070	13070	0
417	20231030	130600	301419630	13070	13070	13070	13070	0
418	20231030	130500	301419630	13070	13070	13070	13070	0
419	20231030	130400	301419630	13070	13070	13070	13070	0
420	20231030	130300	301419630	13070	13070	13070	13070	0
421	20231030	130200	301419630	13070	13070	13070	13070	0
422	20231030	130100	301419630	13070	13070	13070	13070	0
423	20231030	130000	301419630	13070	13070	13070	13070	1
424	20231030	125900	301406560	13040	13040	13040	13040	393
425	20231030	125800	296281840	13040	13070	13070	13040	91
426	20231030	125700	295094180	13110	13110	13110	13110	0
427	20231030	125600	295094180	13110	13110	13110	13110	100
428	20231030	125500	293783180	13110	13080	13110	13080	145
429	20231030	125400	291885400	13110	13030	13130	13030	1044
430	20231030	125300	278266980	13000	12990	13030	12990	1719
431	20231030	125200	255920550	12990	12970	12990	12970	365
432	20231030	125100	251183320	12970	12940	12970	12940	225
433	20231030	125000	248267710	12940	12930	12940	12930	1113
434	20231030	124900	233875490	12930	12920	12930	12920	985
435	20231030	124800	221139570	12930	12930	12930	12930	1
436	20231030	124700	221126640	12930	12930	12930	12930	30
437	20231030	124600	220738740	12930	12930	12930	12930	0
438	20231030	124500	220738740	12930	12930	12930	12930	0
439	20231030	124400	220738740	12930	12930	12930	12930	0
440	20231030	124300	220738740	12930	12900	12930	12900	6
441	20231030	124200	220661310	12900	12900	12900	12900	500
442	20231030	124100	214211310	12900	12900	12900	12900	496
443	20231030	124000	207812910	12900	12900	12900	12900	0
444	20231030	123900	207812910	12900	12900	12900	12900	0
445	20231030	123800	207812910	12900	12900	12900	12900	0
446	20231030	123700	207812910	12900	12900	12900	12900	505
447	20231030	123600	201298410	12890	12890	12890	12890	19
448	20231030	123500	201053500	12900	12900	12900	12900	0
449	20231030	123400	201053500	12900	12900	12900	12900	200
450	20231030	123300	198473500	12890	12880	12890	12880	455
451	20231030	123200	192611160	12870	12870	12870	12870	21
452	20231030	123100	192340890	12880	12880	12880	12880	150
453	20231030	123000	190408890	12870	12870	12870	12870	10
454	20231030	122900	190280190	12880	12880	12880	12880	80
455	20231030	122800	189249790	12880	12870	12880	12870	273
456	20231030	122700	185734280	12880	12880	12880	12880	0
457	20231030	122600	185734280	12880	12880	12880	12880	0
458	20231030	122500	185734280	12880	12880	12880	12880	0
459	20231030	122400	185734280	12880	12880	12880	12880	0
460	20231030	122300	185734280	12880	12880	12880	12880	0
461	20231030	122200	185734280	12880	12880	12880	12880	0
462	20231030	122100	185734280	12880	12880	12880	12880	0
463	20231030	122000	185734280	12880	12880	12880	12880	10
464	20231030	121900	185605480	12890	12890	12890	12890	0
465	20231030	121800	185605480	12890	12890	12890	12890	0
466	20231030	121700	185605480	12890	12890	12890	12890	390
467	20231030	121600	180578380	12890	12890	12890	12890	0
468	20231030	121500	180578380	12890	12810	12890	12810	36
469	20231030	121400	180117140	12890	12890	12890	12890	1
470	20231030	121300	180104250	12800	12810	12810	12800	386
471	20231030	121200	175163440	12800	12800	12800	12800	0
472	20231030	121100	175163440	12800	12800	12800	12800	0
473	20231030	121000	175163440	12800	12860	12860	12800	398
474	20231030	120900	170062620	12870	12870	12870	12870	0
475	20231030	120800	170062620	12870	12870	12870	12870	0
476	20231030	120700	170062620	12870	12880	12880	12870	22
477	20231030	120600	169779370	12890	12890	12890	12890	0
478	20231030	120500	169779370	12890	12890	12890	12890	14
479	20231030	120400	169598910	12920	12920	12920	12920	1
480	20231030	120300	169585990	12930	12930	12930	12930	0
481	20231030	120200	169585990	12930	12930	12930	12930	0
482	20231030	120100	169585990	12930	12930	12930	12930	10
483	20231030	120000	169456690	12930	12930	12930	12930	0
484	20231030	115900	169456690	12930	12930	12930	12930	0
485	20231030	115800	169456690	12930	12930	12930	12930	0
486	20231030	115700	169456690	12930	12930	12930	12930	0
487	20231030	115600	169456690	12930	12930	12930	12930	1
488	20231030	115500	169443760	12890	12890	12890	12890	110
489	20231030	115400	168025860	12890	12890	12890	12890	0
490	20231030	115300	168025860	12890	12910	12910	12890	500
491	20231030	115200	161580650	12950	12950	12950	12950	0
492	20231030	115100	161580650	12950	12950	12950	12950	0
493	20231030	115000	161580650	12950	12950	12950	12950	0
494	20231030	114900	161580650	12950	12950	12950	12950	0
495	20231030	114800	161580650	12950	12950	12950	12950	0
496	20231030	114700	161580650	12950	12950	12950	12950	0
497	20231030	114600	161580650	12950	12950	12950	12950	0
498	20231030	114500	161580650	12950	12950	12950	12950	0
499	20231030	114400	161580650	12950	12950	12950	12950	0
500	20231030	114300	161580650	12950	12900	12950	12890	20
501	20231030	114200	161322740	12950	12890	12950	12890	11
502	20231030	114100	161180890	12950	12950	12950	12950	0
503	20231030	114000	161180890	12950	12950	12950	12950	0
504	20231030	113900	161180890	12950	12950	12950	12950	0
505	20231030	113800	161180890	12950	12950	12950	12950	1
506	20231030	113700	161167940	12950	12950	12950	12950	15
507	20231030	113600	160973690	12930	12930	12930	12930	0
508	20231030	113500	160973690	12930	12930	12930	12930	0
509	20231030	113400	160973690	12930	12930	12930	12930	0
510	20231030	113300	160973690	12930	12930	12930	12930	10
511	20231030	113200	160844390	12960	12960	12960	12960	0
512	20231030	113100	160844390	12960	12960	12960	12960	0
513	20231030	113000	160844390	12960	12960	12960	12960	0
514	20231030	112900	160844390	12960	12950	12960	12900	1955
515	20231030	112800	135587480	12960	12960	12960	12960	1
516	20231030	112700	135574520	12960	12960	12960	12960	1
517	20231030	112600	135561560	12960	12950	12960	12950	304
518	20231030	112500	131624750	12960	12960	12960	12960	0
519	20231030	112400	131624750	12960	12960	12960	12960	0
520	20231030	112300	131624750	12960	12950	12960	12950	50
521	20231030	112200	130976820	12950	12950	12950	12950	0
522	20231030	112100	130976820	12950	12950	12950	12950	0
523	20231030	112000	130976820	12950	12950	12950	12950	15
524	20231030	111900	130782570	12950	12950	12950	12950	0
525	20231030	111800	130782570	12950	12950	12950	12950	0
526	20231030	111700	130782570	12950	12950	12950	12950	0
527	20231030	111600	130782570	12950	12950	12950	12950	1
528	20231030	111500	130769620	12950	12950	12950	12950	0
529	20231030	111400	130769620	12950	12950	12950	12950	0
530	20231030	111300	130769620	12950	12940	12950	12940	400
531	20231030	111200	125592820	12940	12900	12940	12900	200
532	20231030	111100	123005620	12890	12890	12890	12890	0
533	20231030	111000	123005620	12890	12890	12890	12890	17
534	20231030	110900	122786490	12890	12890	12890	12890	3
535	20231030	110800	122747820	12900	12900	12900	12900	0
536	20231030	110700	122747820	12900	12900	12900	12900	0
537	20231030	110600	122747820	12900	12900	12900	12900	1
538	20231030	110500	122734920	12900	12900	12900	12900	217
539	20231030	110400	119935620	12930	12930	12930	12930	93
540	20231030	110300	118733130	12930	12940	12940	12930	107
541	20231030	110200	117348620	12940	12940	12940	12940	1
542	20231030	110100	117335680	12940	12930	12940	12930	495
543	20231030	110000	110934770	12930	12930	12930	12930	30
544	20231030	105900	110546870	12910	12910	12910	12910	5
545	20231030	105800	110482320	12900	12900	12900	12900	79
546	20231030	105700	109463220	12900	12900	12900	12900	4
547	20231030	105600	109411620	12900	12890	12900	12890	32
548	20231030	105500	108999130	12890	12890	12890	12890	0
549	20231030	105400	108999130	12890	12890	12890	12890	0
550	20231030	105300	108999130	12890	12890	12890	12890	0
551	20231030	105200	108999130	12890	12890	12890	12890	0
552	20231030	105100	108999130	12890	12890	12890	12890	10
553	20231030	105000	108870230	12890	12890	12890	12890	0
554	20231030	104900	108870230	12890	12890	12890	12890	0
555	20231030	104800	108870230	12890	12890	12890	12890	0
556	20231030	104700	108870230	12890	12890	12890	12890	0
557	20231030	104600	108870230	12890	12890	12890	12890	0
558	20231030	104500	108870230	12890	12830	12890	12830	2
559	20231030	104400	108844510	12890	12890	12890	12890	0
560	20231030	104300	108844510	12890	12890	12890	12890	0
561	20231030	104200	108844510	12890	12890	12890	12890	0
562	20231030	104100	108844510	12890	12890	12890	12890	0
563	20231030	104000	108844510	12890	12890	12890	12890	0
564	20231030	103900	108844510	12890	12890	12890	12890	1
565	20231030	103800	108831620	12890	12890	12890	12890	1
566	20231030	103700	108818730	12870	12870	12870	12870	10
567	20231030	103600	108690030	12900	12900	12900	12900	0
568	20231030	103500	108690030	12900	12850	12900	12850	9
569	20231030	103400	108574280	12850	12850	12850	12850	0
570	20231030	103300	108574280	12850	12840	12850	12840	3
571	20231030	103200	108535750	12840	12800	12840	12800	18
572	20231030	103100	108305030	12800	12800	12800	12800	87
573	20231030	103000	107191430	12800	12800	12800	12800	20
574	20231030	102900	106935430	12790	12800	12800	12790	119
575	20231030	102800	105412420	12800	12800	12800	12800	0
576	20231030	102700	105412420	12800	12800	12800	12800	1
577	20231030	102600	105399620	12800	12800	12800	12800	3
578	20231030	102500	105361220	12800	12800	12800	12800	2
579	20231030	102400	105335620	12800	12800	12800	12800	14
580	20231030	102300	105156420	12800	12800	12800	12800	21
581	20231030	102200	104887620	12800	12800	12800	12800	470
582	20231030	102100	98871620	12800	12800	12800	12800	0
583	20231030	102000	98871620	12800	12800	12800	12800	11
584	20231030	101900	98730820	12800	12800	12800	12800	15
585	20231030	101800	98538820	12800	12800	12800	12800	0
586	20231030	101700	98538820	12800	12830	12830	12800	959
587	20231030	101600	86259900	12830	12840	12840	12830	606
588	20231030	101500	78481110	12850	12870	12870	12850	633
589	20231030	101400	70342840	12880	12880	12880	12880	0
590	20231030	101300	70342840	12880	12880	12880	12880	0
591	20231030	101200	70342840	12880	12880	12880	12880	10
592	20231030	101100	70214040	12880	12880	12880	12880	0
593	20231030	101000	70214040	12880	12880	12880	12880	1
594	20231030	100900	70201160	12940	12940	12940	12940	0
595	20231030	100800	70201160	12940	12940	12940	12940	0
596	20231030	100700	70201160	12940	12940	12940	12940	0
597	20231030	100600	70201160	12940	12940	12940	12940	0
598	20231030	100500	70201160	12940	12940	12940	12940	0
599	20231030	100400	70201160	12940	12940	12940	12940	0
600	20231030	100300	70201160	12940	12940	12940	12940	0
601	20231030	100200	70201160	12940	12940	12940	12940	1
602	20231030	100100	70188220	12900	12900	12900	12900	168
603	20231030	100000	68021020	12970	12970	12970	12970	0
604	20231030	095900	68021020	12970	12970	12970	12970	0
605	20231030	095800	68021020	12970	12970	12970	12970	0
606	20231030	095700	68021020	12970	12970	12970	12970	1
607	20231030	095600	68008050	12900	12900	12900	12900	832
608	20231030	095500	57275250	12900	12900	12900	12900	1
609	20231030	095400	57262350	12880	12880	12880	12880	0
610	20231030	095300	57262350	12880	12880	12880	12880	0
611	20231030	095200	57262350	12880	12880	12880	12880	0
612	20231030	095100	57262350	12880	12880	12880	12880	9
613	20231030	095000	57146430	12880	12880	12880	12880	0
614	20231030	094900	57146430	12880	12880	12880	12880	1
615	20231030	094800	57133550	12890	12890	12890	12890	1
616	20231030	094700	57120660	12880	12890	12890	12880	4
617	20231030	094600	57069130	12890	12890	12890	12890	187
618	20231030	094500	54658700	12890	12890	12890	12890	0
619	20231030	094400	54658700	12890	12890	12890	12890	58
620	20231030	094300	53911080	12890	12890	12890	12890	0
621	20231030	094200	53911080	12890	12890	12890	12890	0
622	20231030	094100	53911080	12890	12890	12890	12890	0
623	20231030	094000	53911080	12890	12870	12890	12860	6
624	20231030	093900	53833850	12900	12900	12900	12900	0
625	20231030	093800	53833850	12900	12900	12900	12900	0
626	20231030	093700	53833850	12900	12900	12900	12900	11
627	20231030	093600	53691950	12900	12900	12900	12900	1
628	20231030	093500	53679050	12860	12900	12900	12860	19
629	20231030	093400	53434670	12900	12900	12900	12900	1
630	20231030	093300	53421770	12860	12860	12860	12860	500
631	20231030	093200	46991770	12900	12900	12900	12860	21
632	20231030	093100	46721270	12860	12860	12860	12860	269
633	20231030	093000	43261930	12860	12860	12860	12860	0
634	20231030	092900	43261930	12860	12860	12860	12860	0
635	20231030	092800	43261930	12860	12860	12860	12860	332
636	20231030	092700	38992410	12860	12860	12860	12860	168
637	20231030	092600	36831930	12860	12860	12860	12860	369
638	20231030	092500	32086590	12860	12880	12880	12860	47
639	20231030	092400	31481920	12880	12900	12900	12880	118
640	20231030	092300	29961940	12900	12920	12920	12900	161
641	20231030	092200	27883520	12970	12970	12970	12970	0
642	20231030	092100	27883520	12970	12940	12970	12930	254
643	20231030	092000	24597610	12930	12930	12930	12930	113
644	20231030	091900	23136520	12940	12940	12940	12940	161
645	20231030	091800	21053180	12940	12930	12940	12930	509
646	20231030	091700	14467580	12930	12930	12930	12930	0
647	20231030	091600	14467580	12930	12930	12930	12930	2
648	20231030	091500	14441720	12940	12940	12940	12940	0
649	20231030	091400	14441720	12940	12940	12940	12940	0
650	20231030	091300	14441720	12940	12940	12940	12940	0
651	20231030	091200	14441720	12940	12940	12940	12940	0
652	20231030	091100	14441720	12940	12940	12940	12940	1
653	20231030	091000	14428780	12870	12870	12870	12870	0
654	20231030	090900	14428780	12870	12900	12900	12870	7
655	20231030	090800	14338630	12940	12940	12940	12940	1
656	20231030	090700	14325690	12870	12870	12940	12870	155
657	20231030	090600	12330770	12950	12950	12950	12950	500
658	20231030	090500	5855770	12950	12950	12950	12950	0
659	20231030	090400	5855770	12950	12950	12950	12950	0
660	20231030	090300	5855770	12950	12950	12950	12950	301
661	20231030	090200	1957820	12950	12950	12950	12950	0
662	20231030	090100	1957820	12950	12880	12950	12860	22
663	20231030	090000	1674470	12950	12880	12950	12880	130