KissMeData/083930/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195900	907036260	15680	15680	15680	15680	145
3	20241030	195800	907036260	15680	15680	15680	15680	0
4	20241030	195700	907036260	15680	15680	15680	15680	0
5	20241030	195600	907036260	15680	15680	15680	15680	0
6	20241030	195500	907036260	15680	15680	15680	15680	0
7	20241030	195400	907036260	15680	15680	15680	15680	0
8	20241030	195300	907036260	15680	15680	15680	15680	0
9	20241030	195200	907036260	15680	15680	15680	15680	0
10	20241030	195100	907036260	15680	15680	15680	15680	0
11	20241030	195000	907036260	15680	15680	15680	15680	0
12	20241030	194900	907036260	15680	15680	15680	15680	0
13	20241030	194800	907036260	15680	15680	15680	15680	0
14	20241030	194700	907036260	15680	15680	15680	15680	0
15	20241030	194600	907036260	15680	15680	15680	15680	0
16	20241030	194500	907036260	15680	15680	15680	15680	0
17	20241030	194400	907036260	15680	15680	15680	15680	0
18	20241030	194300	907036260	15680	15680	15680	15680	0
19	20241030	194200	907036260	15680	15680	15680	15680	0
20	20241030	194100	907036260	15680	15680	15680	15680	0
21	20241030	194000	907036260	15680	15680	15680	15680	0
22	20241030	193900	907036260	15680	15680	15680	15680	0
23	20241030	193800	907036260	15680	15680	15680	15680	0
24	20241030	193700	907036260	15680	15680	15680	15680	0
25	20241030	193600	907036260	15680	15680	15680	15680	0
26	20241030	193500	907036260	15680	15680	15680	15680	0
27	20241030	193400	907036260	15680	15680	15680	15680	0
28	20241030	193300	907036260	15680	15680	15680	15680	0
29	20241030	193200	907036260	15680	15680	15680	15680	0
30	20241030	193100	907036260	15680	15680	15680	15680	0
31	20241030	193000	907036260	15680	15680	15680	15680	0
32	20241030	192900	907036260	15680	15680	15680	15680	145
33	20241030	192800	907036260	15680	15680	15680	15680	0
34	20241030	192700	907036260	15680	15680	15680	15680	0
35	20241030	192600	907036260	15680	15680	15680	15680	0
36	20241030	192500	907036260	15680	15680	15680	15680	0
37	20241030	192400	907036260	15680	15680	15680	15680	0
38	20241030	192300	907036260	15680	15680	15680	15680	0
39	20241030	192200	907036260	15680	15680	15680	15680	0
40	20241030	192100	907036260	15680	15680	15680	15680	0
41	20241030	192000	907036260	15680	15680	15680	15680	0
42	20241030	191900	907036260	15680	15680	15680	15680	0
43	20241030	191800	907036260	15680	15680	15680	15680	0
44	20241030	191700	907036260	15680	15680	15680	15680	0
45	20241030	191600	907036260	15680	15680	15680	15680	0
46	20241030	191500	907036260	15680	15680	15680	15680	0
47	20241030	191400	907036260	15680	15680	15680	15680	0
48	20241030	191300	907036260	15680	15680	15680	15680	0
49	20241030	191200	907036260	15680	15680	15680	15680	0
50	20241030	191100	907036260	15680	15680	15680	15680	0
51	20241030	191000	907036260	15680	15680	15680	15680	0
52	20241030	190900	907036260	15680	15680	15680	15680	0
53	20241030	190800	907036260	15680	15680	15680	15680	0
54	20241030	190700	907036260	15680	15680	15680	15680	0
55	20241030	190600	907036260	15680	15680	15680	15680	0
56	20241030	190500	907036260	15680	15680	15680	15680	0
57	20241030	190400	907036260	15680	15680	15680	15680	0
58	20241030	190300	907036260	15680	15680	15680	15680	0
59	20241030	190200	907036260	15680	15680	15680	15680	0
60	20241030	190100	907036260	15680	15680	15680	15680	0
61	20241030	190000	907036260	15680	15680	15680	15680	0
62	20241030	185900	907036260	15680	15680	15680	15680	145
63	20241030	185800	907036260	15680	15680	15680	15680	0
64	20241030	185700	907036260	15680	15680	15680	15680	0
65	20241030	185600	907036260	15680	15680	15680	15680	0
66	20241030	185500	907036260	15680	15680	15680	15680	0
67	20241030	185400	907036260	15680	15680	15680	15680	0
68	20241030	185300	907036260	15680	15680	15680	15680	0
69	20241030	185200	907036260	15680	15680	15680	15680	0
70	20241030	185100	907036260	15680	15680	15680	15680	0
71	20241030	185000	907036260	15680	15680	15680	15680	0
72	20241030	184900	907036260	15680	15680	15680	15680	0
73	20241030	184800	907036260	15680	15680	15680	15680	0
74	20241030	184700	907036260	15680	15680	15680	15680	0
75	20241030	184600	907036260	15680	15680	15680	15680	0
76	20241030	184500	907036260	15680	15680	15680	15680	0
77	20241030	184400	907036260	15680	15680	15680	15680	0
78	20241030	184300	907036260	15680	15680	15680	15680	0
79	20241030	184200	907036260	15680	15680	15680	15680	0
80	20241030	184100	907036260	15680	15680	15680	15680	0
81	20241030	184000	907036260	15680	15680	15680	15680	0
82	20241030	183900	907036260	15680	15680	15680	15680	0
83	20241030	183800	907036260	15680	15680	15680	15680	0
84	20241030	183700	907036260	15680	15680	15680	15680	0
85	20241030	183600	907036260	15680	15680	15680	15680	0
86	20241030	183500	907036260	15680	15680	15680	15680	0
87	20241030	183400	907036260	15680	15680	15680	15680	0
88	20241030	183300	907036260	15680	15680	15680	15680	0
89	20241030	183200	907036260	15680	15680	15680	15680	0
90	20241030	183100	907036260	15680	15680	15680	15680	0
91	20241030	183000	907036260	15680	15680	15680	15680	0
92	20241030	182900	907036260	15680	15680	15680	15680	145
93	20241030	182800	907036260	15680	15680	15680	15680	0
94	20241030	182700	907036260	15680	15680	15680	15680	0
95	20241030	182600	907036260	15680	15680	15680	15680	0
96	20241030	182500	907036260	15680	15680	15680	15680	0
97	20241030	182400	907036260	15680	15680	15680	15680	0
98	20241030	182300	907036260	15680	15680	15680	15680	0
99	20241030	182200	907036260	15680	15680	15680	15680	0
100	20241030	182100	907036260	15680	15680	15680	15680	0
101	20241030	182000	907036260	15680	15680	15680	15680	0
102	20241030	181900	907036260	15680	15680	15680	15680	0
103	20241030	181800	907036260	15680	15680	15680	15680	0
104	20241030	181700	907036260	15680	15680	15680	15680	0
105	20241030	181600	907036260	15680	15680	15680	15680	0
106	20241030	181500	907036260	15680	15680	15680	15680	0
107	20241030	181400	907036260	15680	15680	15680	15680	0
108	20241030	181300	907036260	15680	15680	15680	15680	0
109	20241030	181200	907036260	15680	15680	15680	15680	0
110	20241030	181100	907036260	15680	15680	15680	15680	0
111	20241030	181000	907036260	15680	15680	15680	15680	0
112	20241030	180900	907036260	15680	15680	15680	15680	0
113	20241030	180800	907036260	15680	15680	15680	15680	0
114	20241030	180700	907036260	15680	15680	15680	15680	0
115	20241030	180600	907036260	15680	15680	15680	15680	0
116	20241030	180500	907036260	15680	15680	15680	15680	0
117	20241030	180400	907036260	15680	15680	15680	15680	0
118	20241030	180300	907036260	15680	15680	15680	15680	0
119	20241030	180200	907036260	15680	15680	15680	15680	0
120	20241030	180100	907036260	15680	15680	15680	15680	0
121	20241030	180000	907036260	15680	15680	15680	15680	0
122	20241030	175900	907036260	15680	15680	15680	15680	145
123	20241030	175800	907036260	15680	15680	15680	15680	0
124	20241030	175700	907036260	15680	15680	15680	15680	0
125	20241030	175600	907036260	15680	15680	15680	15680	0
126	20241030	175500	907036260	15680	15680	15680	15680	0
127	20241030	175400	907036260	15680	15680	15680	15680	0
128	20241030	175300	907036260	15680	15680	15680	15680	0
129	20241030	175200	907036260	15680	15680	15680	15680	0
130	20241030	175100	907036260	15680	15680	15680	15680	0
131	20241030	175000	907036260	15680	15680	15680	15680	0
132	20241030	174900	907036260	15680	15680	15680	15680	0
133	20241030	174800	907036260	15680	15680	15680	15680	0
134	20241030	174700	907036260	15680	15680	15680	15680	0
135	20241030	174600	907036260	15680	15680	15680	15680	0
136	20241030	174500	907036260	15680	15680	15680	15680	0
137	20241030	174400	907036260	15680	15680	15680	15680	0
138	20241030	174300	907036260	15680	15680	15680	15680	0
139	20241030	174200	907036260	15680	15680	15680	15680	0
140	20241030	174100	907036260	15680	15680	15680	15680	0
141	20241030	174000	907036260	15680	15680	15680	15680	0
142	20241030	173900	907036260	15680	15680	15680	15680	0
143	20241030	173800	907036260	15680	15680	15680	15680	0
144	20241030	173700	907036260	15680	15680	15680	15680	0
145	20241030	173600	907036260	15680	15680	15680	15680	0
146	20241030	173500	907036260	15680	15680	15680	15680	0
147	20241030	173400	907036260	15680	15680	15680	15680	0
148	20241030	173300	907036260	15680	15680	15680	15680	0
149	20241030	173200	907036260	15680	15680	15680	15680	0
150	20241030	173100	907036260	15680	15680	15680	15680	0
151	20241030	173000	907036260	15680	15680	15680	15680	0
152	20241030	172900	907036260	15680	15680	15680	15680	145
153	20241030	172800	907036260	15680	15680	15680	15680	0
154	20241030	172700	907036260	15680	15680	15680	15680	0
155	20241030	172600	907036260	15680	15680	15680	15680	0
156	20241030	172500	907036260	15680	15680	15680	15680	0
157	20241030	172400	907036260	15680	15680	15680	15680	0
158	20241030	172300	907036260	15680	15680	15680	15680	0
159	20241030	172200	907036260	15680	15680	15680	15680	0
160	20241030	172100	907036260	15680	15680	15680	15680	0
161	20241030	172000	907036260	15680	15680	15680	15680	0
162	20241030	171900	907036260	15680	15680	15680	15680	0
163	20241030	171800	907036260	15680	15680	15680	15680	0
164	20241030	171700	907036260	15680	15680	15680	15680	0
165	20241030	171600	907036260	15680	15680	15680	15680	0
166	20241030	171500	907036260	15680	15680	15680	15680	0
167	20241030	171400	907036260	15680	15680	15680	15680	0
168	20241030	171300	907036260	15680	15680	15680	15680	0
169	20241030	171200	907036260	15680	15680	15680	15680	0
170	20241030	171100	907036260	15680	15680	15680	15680	0
171	20241030	171000	907036260	15680	15680	15680	15680	0
172	20241030	170900	907036260	15680	15680	15680	15680	0
173	20241030	170800	907036260	15680	15680	15680	15680	0
174	20241030	170700	907036260	15680	15680	15680	15680	0
175	20241030	170600	907036260	15680	15680	15680	15680	0
176	20241030	170500	907036260	15680	15680	15680	15680	0
177	20241030	170400	907036260	15680	15680	15680	15680	0
178	20241030	170300	907036260	15680	15680	15680	15680	0
179	20241030	170200	907036260	15680	15680	15680	15680	0
180	20241030	170100	907036260	15680	15680	15680	15680	0
181	20241030	170000	907036260	15680	15680	15680	15680	0
182	20241030	165900	907036260	15680	15680	15680	15680	145
183	20241030	165800	907036260	15680	15680	15680	15680	0
184	20241030	165700	907036260	15680	15680	15680	15680	0
185	20241030	165600	907036260	15680	15680	15680	15680	0
186	20241030	165500	907036260	15680	15680	15680	15680	0
187	20241030	165400	907036260	15680	15680	15680	15680	0
188	20241030	165300	907036260	15680	15680	15680	15680	0
189	20241030	165200	907036260	15680	15680	15680	15680	0
190	20241030	165100	907036260	15680	15680	15680	15680	0
191	20241030	165000	907036260	15680	15680	15680	15680	0
192	20241030	164900	907036260	15680	15680	15680	15680	0
193	20241030	164800	907036260	15680	15680	15680	15680	0
194	20241030	164700	907036260	15680	15680	15680	15680	0
195	20241030	164600	907036260	15680	15680	15680	15680	0
196	20241030	164500	907036260	15680	15680	15680	15680	0
197	20241030	164400	907036260	15680	15680	15680	15680	0
198	20241030	164300	907036260	15680	15680	15680	15680	0
199	20241030	164200	907036260	15680	15680	15680	15680	0
200	20241030	164100	907036260	15680	15680	15680	15680	0
201	20241030	164000	907036260	15680	15680	15680	15680	0
202	20241030	163900	907036260	15680	15680	15680	15680	0
203	20241030	163800	907036260	15680	15680	15680	15680	0
204	20241030	163700	907036260	15680	15680	15680	15680	0
205	20241030	163600	907036260	15680	15680	15680	15680	0
206	20241030	163500	907036260	15680	15680	15680	15680	0
207	20241030	163400	907036260	15680	15680	15680	15680	0
208	20241030	163300	907036260	15680	15680	15680	15680	0
209	20241030	163200	907036260	15680	15680	15680	15680	0
210	20241030	163100	907036260	15680	15680	15680	15680	0
211	20241030	163000	907036260	15680	15680	15680	15680	0
212	20241030	162900	907036260	15680	15680	15680	15680	145
213	20241030	162800	907036260	15680	15680	15680	15680	0
214	20241030	162700	907036260	15680	15680	15680	15680	0
215	20241030	162600	907036260	15680	15680	15680	15680	0
216	20241030	162500	907036260	15680	15680	15680	15680	0
217	20241030	162400	907036260	15680	15680	15680	15680	0
218	20241030	162300	907036260	15680	15680	15680	15680	0
219	20241030	162200	907036260	15680	15680	15680	15680	0
220	20241030	162100	907036260	15680	15680	15680	15680	0
221	20241030	162000	907036260	15680	15680	15680	15680	0
222	20241030	161900	907036260	15680	15680	15680	15680	0
223	20241030	161800	907036260	15680	15680	15680	15680	0
224	20241030	161700	907036260	15680	15680	15680	15680	0
225	20241030	161600	907036260	15680	15680	15680	15680	0
226	20241030	161500	907036260	15680	15680	15680	15680	0
227	20241030	161400	907036260	15680	15680	15680	15680	0
228	20241030	161300	907036260	15680	15680	15680	15680	0
229	20241030	161200	907036260	15680	15680	15680	15680	0
230	20241030	161100	907036260	15680	15680	15680	15680	0
231	20241030	161000	907036260	15680	15680	15680	15680	0
232	20241030	160900	907036260	15680	15680	15680	15680	0
233	20241030	160800	907036260	15680	15680	15680	15680	0
234	20241030	160700	907036260	15680	15680	15680	15680	0
235	20241030	160600	907036260	15680	15680	15680	15680	0
236	20241030	160500	907036260	15680	15680	15680	15680	0
237	20241030	160400	907036260	15680	15680	15680	15680	0
238	20241030	160300	907036260	15680	15680	15680	15680	0
239	20241030	160200	907036260	15680	15680	15680	15680	0
240	20241030	160100	907036260	15680	15680	15680	15680	0
241	20241030	160000	907036260	15680	15680	15680	15680	0
242	20241030	155900	907036260	15680	15680	15680	15680	145
243	20241030	155800	907036260	15680	15680	15680	15680	0
244	20241030	155700	907036260	15680	15680	15680	15680	0
245	20241030	155600	907036260	15680	15680	15680	15680	0
246	20241030	155500	907036260	15680	15680	15680	15680	0
247	20241030	155400	907036260	15680	15680	15680	15680	0
248	20241030	155300	907036260	15680	15680	15680	15680	0
249	20241030	155200	907036260	15680	15680	15680	15680	0
250	20241030	155100	907036260	15680	15680	15680	15680	0
251	20241030	155000	907036260	15680	15680	15680	15680	0
252	20241030	154900	907036260	15680	15680	15680	15680	0
253	20241030	154800	907036260	15680	15680	15680	15680	0
254	20241030	154700	907036260	15680	15680	15680	15680	0
255	20241030	154600	907036260	15680	15680	15680	15680	0
256	20241030	154500	907036260	15680	15680	15680	15680	0
257	20241030	154400	907036260	15680	15680	15680	15680	0
258	20241030	154300	907036260	15680	15680	15680	15680	0
259	20241030	154200	907036260	15680	15680	15680	15680	0
260	20241030	154100	907036260	15680	15680	15680	15680	0
261	20241030	154000	907036260	15680	15680	15680	15680	0
262	20241030	153900	907036260	15680	15680	15680	15680	0
263	20241030	153800	907036260	15680	15680	15680	15680	0
264	20241030	153700	907036260	15680	15680	15680	15680	0
265	20241030	153600	907036260	15680	15680	15680	15680	0
266	20241030	153500	907036260	15680	15680	15680	15680	0
267	20241030	153400	907036260	15680	15680	15680	15680	0
268	20241030	153300	907036260	15680	15680	15680	15680	0
269	20241030	153200	907036260	15680	15680	15680	15680	0
270	20241030	153100	907036260	15680	15680	15680	15680	0
271	20241030	153000	907036260	15680	15680	15680	15680	145
272	20241030	152900	904762660	15660	15660	15660	15660	0
273	20241030	152800	904762660	15660	15660	15660	15660	0
274	20241030	152700	904762660	15660	15660	15660	15660	0
275	20241030	152600	904762660	15660	15660	15660	15660	0
276	20241030	152500	904762660	15660	15660	15660	15660	0
277	20241030	152400	904762660	15660	15660	15660	15660	0
278	20241030	152300	904762660	15660	15660	15660	15660	0
279	20241030	152200	904762660	15660	15660	15660	15660	0
280	20241030	152100	904762660	15660	15660	15660	15660	0
281	20241030	152000	904762660	15660	15660	15660	15660	0
282	20241030	151900	904762660	15660	15660	15660	15660	89
283	20241030	151800	903368920	15660	15660	15660	15660	0
284	20241030	151700	903368920	15660	15660	15660	15640	68
285	20241030	151600	902304080	15640	15640	15640	15640	1
286	20241030	151500	902288440	15650	15650	15650	15650	15
287	20241030	151400	902053690	15650	15660	15660	15650	61
288	20241030	151300	901098990	15660	15650	15660	15650	12
289	20241030	151200	900911180	15650	15650	15650	15650	50
290	20241030	151100	900128680	15650	15650	15650	15650	0
291	20241030	151000	900128680	15650	15640	15650	15640	446
292	20241030	150900	893148850	15640	15640	15640	15640	0
293	20241030	150800	893148850	15640	15640	15640	15640	0
294	20241030	150700	893148850	15640	15640	15640	15640	0
295	20241030	150600	893148850	15640	15640	15640	15640	0
296	20241030	150500	893148850	15640	15640	15640	15640	45
297	20241030	150400	892445050	15650	15650	15650	15650	0
298	20241030	150300	892445050	15650	15650	15650	15650	0
299	20241030	150200	892445050	15650	15650	15650	15650	0
300	20241030	150100	892445050	15650	15650	15650	15650	120
301	20241030	150000	890567050	15650	15650	15650	15650	0
302	20241030	145900	890567050	15650	15650	15650	15650	0
303	20241030	145800	890567050	15650	15650	15650	15650	0
304	20241030	145700	890567050	15650	15650	15650	15650	0
305	20241030	145600	890567050	15650	15650	15650	15650	94
306	20241030	145500	889095950	15670	15670	15670	15670	0
307	20241030	145400	889095950	15670	15670	15670	15670	3
308	20241030	145300	889048940	15670	15670	15670	15670	39
309	20241030	145200	888437810	15670	15670	15670	15670	154
310	20241030	145100	886024630	15670	15670	15670	15670	0
311	20241030	145000	886024630	15670	15670	15670	15670	0
312	20241030	144900	886024630	15670	15670	15670	15670	0
313	20241030	144800	886024630	15670	15650	15690	15650	308
314	20241030	144700	881195080	15650	15650	15650	15650	0
315	20241030	144600	881195080	15650	15650	15650	15650	1
316	20241030	144500	881179430	15610	15610	15610	15610	0
317	20241030	144400	881179430	15610	15610	15610	15610	3
318	20241030	144300	881132600	15610	15610	15610	15610	50
319	20241030	144200	880352100	15650	15650	15650	15650	1
320	20241030	144100	880336450	15610	15610	15610	15610	0
321	20241030	144000	880336450	15610	15610	15610	15610	0
322	20241030	143900	880336450	15610	15610	15610	15610	0
323	20241030	143800	880336450	15610	15610	15610	15610	0
324	20241030	143700	880336450	15610	15610	15610	15610	50
325	20241030	143600	879555950	15610	15650	15650	15610	15
326	20241030	143500	879321760	15650	15650	15650	15650	39
327	20241030	143400	878711410	15650	15650	15650	15650	1
328	20241030	143300	878695760	15650	15650	15650	15650	1
329	20241030	143200	878680110	15600	15650	15650	15600	36
330	20241030	143100	878117210	15650	15650	15650	15650	0
331	20241030	143000	878117210	15650	15650	15650	15650	0
332	20241030	142900	878117210	15650	15650	15650	15650	1
333	20241030	142800	878101560	15600	15600	15600	15600	100
334	20241030	142700	876541560	15600	15650	15650	15600	78
335	20241030	142600	875322110	15610	15610	15610	15610	0
336	20241030	142500	875322110	15610	15650	15650	15610	394
337	20241030	142400	869156050	15660	15660	15660	15660	0
338	20241030	142300	869156050	15660	15660	15660	15660	0
339	20241030	142200	869156050	15660	15660	15660	15660	0
340	20241030	142100	869156050	15660	15660	15660	15660	0
341	20241030	142000	869156050	15660	15660	15660	15660	0
342	20241030	141900	869156050	15660	15660	15660	15660	0
343	20241030	141800	869156050	15660	15660	15660	15660	0
344	20241030	141700	869156050	15660	15660	15660	15660	1
345	20241030	141600	869140390	15650	15650	15650	15650	0
346	20241030	141500	869140390	15650	15650	15650	15650	0
347	20241030	141400	869140390	15650	15650	15650	15650	30
348	20241030	141300	868670890	15690	15690	15690	15690	0
349	20241030	141200	868670890	15690	15650	15690	15650	74
350	20241030	141100	867511310	15650	15650	15650	15650	0
351	20241030	141000	867511310	15650	15650	15650	15650	10
352	20241030	140900	867354810	15680	15680	15680	15680	1
353	20241030	140800	867339130	15670	15670	15670	15670	167
354	20241030	140700	864722240	15670	15620	15670	15620	215
355	20241030	140600	861359320	15600	15600	15600	15600	5
356	20241030	140500	861281320	15600	15600	15600	15600	0
357	20241030	140400	861281320	15600	15590	15600	15590	41
358	20241030	140300	860642020	15590	15600	15600	15590	103
359	20241030	140200	859035360	15600	15600	15600	15600	1400
360	20241030	140100	837195360	15600	15600	15600	15600	0
361	20241030	140000	837195360	15600	15600	15600	15600	1
362	20241030	135900	837179760	15600	15600	15600	15600	0
363	20241030	135800	837179760	15600	15600	15600	15600	95
364	20241030	135700	835697760	15650	15650	15650	15650	0
365	20241030	135600	835697760	15650	15650	15650	15650	1
366	20241030	135500	835682110	15600	15600	15600	15600	234
367	20241030	135400	832031710	15610	15610	15610	15610	14
368	20241030	135300	831813170	15600	15600	15600	15600	171
369	20241030	135200	829145570	15600	15600	15600	15600	0
370	20241030	135100	829145570	15600	15600	15600	15600	0
371	20241030	135000	829145570	15600	15600	15600	15600	0
372	20241030	134900	829145570	15600	15600	15600	15600	0
373	20241030	134800	829145570	15600	15600	15600	15600	0
374	20241030	134700	829145570	15600	15600	15600	15600	0
375	20241030	134600	829145570	15600	15600	15600	15600	0
376	20241030	134500	829145570	15600	15600	15600	15600	0
377	20241030	134400	829145570	15600	15600	15600	15600	0
378	20241030	134300	829145570	15600	15600	15600	15600	0
379	20241030	134200	829145570	15600	15600	15600	15600	0
380	20241030	134100	829145570	15600	15600	15600	15600	0
381	20241030	134000	829145570	15600	15600	15600	15600	0
382	20241030	133900	829145570	15600	15600	15600	15600	0
383	20241030	133800	829145570	15600	15600	15600	15600	1
384	20241030	133700	829129970	15550	15550	15600	15550	957
385	20241030	133600	814248120	15550	15550	15550	15550	0
386	20241030	133500	814248120	15550	15550	15550	15550	0
387	20241030	133400	814248120	15550	15550	15550	15550	0
388	20241030	133300	814248120	15550	15550	15550	15550	74
389	20241030	133200	813097420	15500	15500	15500	15500	0
390	20241030	133100	813097420	15500	15500	15500	15500	11
391	20241030	133000	812926920	15500	15480	15500	15480	169
392	20241030	132900	810310780	15470	15470	15470	15470	500
393	20241030	132800	802575780	15430	15430	15430	15430	0
394	20241030	132700	802575780	15430	15430	15430	15430	0
395	20241030	132600	802575780	15430	15430	15470	15430	6
396	20241030	132500	802483160	15440	15440	15480	15440	8
397	20241030	132400	802359570	15470	15470	15470	15470	0
398	20241030	132300	802359570	15470	15470	15470	15470	1
399	20241030	132200	802344100	15430	15430	15430	15430	2
400	20241030	132100	802313240	15430	15430	15430	15430	0
401	20241030	132000	802313240	15430	15470	15470	15430	3
402	20241030	131900	802266910	15430	15430	15430	15430	144
403	20241030	131800	800044990	15430	15450	15450	15430	362
404	20241030	131700	794456240	15480	15480	15480	15480	0
405	20241030	131600	794456240	15480	15480	15480	15480	0
406	20241030	131500	794456240	15480	15480	15480	15480	1
407	20241030	131400	794440760	15460	15460	15460	15460	26
408	20241030	131300	794038800	15460	15460	15460	15460	2
409	20241030	131200	794007880	15460	15460	15460	15460	0
410	20241030	131100	794007880	15460	15460	15460	15460	6
411	20241030	131000	793915120	15500	15460	15500	15460	3
412	20241030	130900	793868700	15460	15460	15460	15460	13
413	20241030	130800	793667720	15460	15460	15460	15460	0
414	20241030	130700	793667720	15460	15460	15460	15460	4
415	20241030	130600	793605880	15460	15460	15460	15460	1
416	20241030	130500	793590420	15490	15490	15490	15490	0
417	20241030	130400	793590420	15490	15490	15490	15490	0
418	20241030	130300	793590420	15490	15490	15490	15490	0
419	20241030	130200	793590420	15490	15490	15490	15490	2
420	20241030	130100	793559440	15440	15430	15440	15430	133
421	20241030	130000	791507240	15430	15440	15440	15430	200
422	20241030	125900	788420460	15500	15500	15500	15500	1
423	20241030	125800	788404960	15430	15430	15430	15430	0
424	20241030	125700	788404960	15430	15500	15500	15430	776
425	20241030	125600	776403560	15500	15500	15500	15500	0
426	20241030	125500	776403560	15500	15500	15500	15500	1
427	20241030	125400	776388060	15450	15450	15450	15450	3
428	20241030	125300	776341710	15450	15440	15450	15440	641
429	20241030	125200	766441570	15440	15440	15440	15440	0
430	20241030	125100	766441570	15440	15440	15440	15440	73
431	20241030	125000	765314450	15440	15440	15440	15440	73
432	20241030	124900	764187330	15440	15460	15460	15440	100
433	20241030	124800	762642940	15460	15460	15460	15460	0
434	20241030	124700	762642940	15460	15460	15460	15460	1
435	20241030	124600	762627480	15460	15460	15460	15460	0
436	20241030	124500	762627480	15460	15460	15460	15460	7
437	20241030	124400	762519260	15480	15480	15480	15480	36
438	20241030	124300	761961980	15480	15480	15480	15480	59
439	20241030	124200	761048660	15460	15460	15460	15460	40
440	20241030	124100	760430260	15480	15480	15480	15480	42
441	20241030	124000	759780100	15480	15540	15540	15480	2252
442	20241030	123900	724845100	15540	15550	15550	15540	230
443	20241030	123800	721270800	15540	15550	15550	15540	308
444	20241030	123700	716484320	15560	15590	15590	15560	2246
445	20241030	123600	681485280	15590	15600	15600	15590	997
446	20241030	123500	665933510	15600	15600	15600	15600	29
447	20241030	123400	665481110	15600	15600	15600	15600	0
448	20241030	123300	665481110	15600	15600	15600	15600	0
449	20241030	123200	665481110	15600	15600	15600	15600	161
450	20241030	123100	662969510	15610	15610	15610	15610	1
451	20241030	123000	662953900	15610	15610	15610	15610	20
452	20241030	122900	662641700	15600	15600	15600	15600	44
453	20241030	122800	661955300	15600	15600	15600	15600	60
454	20241030	122700	661019300	15600	15600	15600	15600	0
455	20241030	122600	661019300	15600	15600	15600	15600	122
456	20241030	122500	659116100	15600	15600	15600	15600	158
457	20241030	122400	656651300	15600	15620	15620	15600	301
458	20241030	122300	651952870	15630	15630	15630	15630	0
459	20241030	122200	651952870	15630	15640	15640	15630	8
460	20241030	122100	651827770	15690	15690	15690	15690	0
461	20241030	122000	651827770	15690	15690	15690	15690	0
462	20241030	121900	651827770	15690	15690	15690	15690	0
463	20241030	121800	651827770	15690	15690	15690	15690	0
464	20241030	121700	651827770	15690	15690	15690	15690	0
465	20241030	121600	651827770	15690	15630	15690	15620	558
466	20241030	121500	643111610	15690	15690	15690	15690	0
467	20241030	121400	643111610	15690	15690	15690	15690	3
468	20241030	121300	643064540	15690	15690	15690	15690	1
469	20241030	121200	643048850	15620	15620	15620	15620	0
470	20241030	121100	643048850	15620	15620	15620	15620	0
471	20241030	121000	643048850	15620	15620	15620	15620	6
472	20241030	120900	642955130	15620	15620	15620	15620	0
473	20241030	120800	642955130	15620	15650	15650	15620	221
474	20241030	120700	639499410	15700	15700	15700	15700	68
475	20241030	120600	638431810	15700	15700	15700	15700	0
476	20241030	120500	638431810	15700	15700	15700	15700	10
477	20241030	120400	638274810	15700	15700	15700	15700	0
478	20241030	120300	638274810	15700	15700	15700	15700	0
479	20241030	120200	638274810	15700	15700	15700	15700	0
480	20241030	120100	638274810	15700	15700	15700	15700	0
481	20241030	120000	638274810	15700	15700	15700	15650	313
482	20241030	115900	633361360	15650	15650	15650	15650	0
483	20241030	115800	633361360	15650	15650	15650	15650	0
484	20241030	115700	633361360	15650	15650	15650	15650	0
485	20241030	115600	633361360	15650	15650	15650	15650	3
486	20241030	115500	633314410	15700	15700	15700	15700	0
487	20241030	115400	633314410	15700	15700	15700	15700	0
488	20241030	115300	633314410	15700	15700	15700	15700	0
489	20241030	115200	633314410	15700	15700	15700	15700	10
490	20241030	115100	633157410	15650	15650	15650	15650	0
491	20241030	115000	633157410	15650	15650	15650	15650	0
492	20241030	114900	633157410	15650	15650	15650	15650	0
493	20241030	114800	633157410	15650	15650	15650	15650	80
494	20241030	114700	631905410	15650	15680	15680	15650	26
495	20241030	114600	631498060	15750	15750	15750	15750	0
496	20241030	114500	631498060	15750	15750	15750	15750	0
497	20241030	114400	631498060	15750	15750	15750	15750	0
498	20241030	114300	631498060	15750	15750	15750	15750	0
499	20241030	114200	631498060	15750	15750	15750	15750	0
500	20241030	114100	631498060	15750	15750	15750	15750	0
501	20241030	114000	631498060	15750	15750	15750	15750	0
502	20241030	113900	631498060	15750	15750	15750	15750	0
503	20241030	113800	631498060	15750	15750	15750	15750	0
504	20241030	113700	631498060	15750	15750	15750	15750	0
505	20241030	113600	631498060	15750	15750	15750	15750	0
506	20241030	113500	631498060	15750	15680	15750	15680	12
507	20241030	113400	631309630	15730	15730	15730	15730	0
508	20241030	113300	631309630	15730	15730	15730	15730	0
509	20241030	113200	631309630	15730	15730	15730	15730	0
510	20241030	113100	631309630	15730	15680	15730	15680	73
511	20241030	113000	630161990	15730	15730	15730	15730	0
512	20241030	112900	630161990	15730	15720	15750	15680	1665
513	20241030	112800	604020100	15720	15750	15750	15720	400
514	20241030	112700	597726620	15800	15800	15800	15800	2
515	20241030	112600	597695020	15800	15800	15800	15800	0
516	20241030	112500	597695020	15800	15800	15800	15800	0
517	20241030	112400	597695020	15800	15810	15810	15750	38
518	20241030	112300	597095960	15780	15800	15800	15780	2315
519	20241030	112200	560563360	15800	15800	15800	15800	0
520	20241030	112100	560563360	15800	15800	15800	15800	0
521	20241030	112000	560563360	15800	15800	15800	15800	85
522	20241030	111900	559220360	15800	15800	15800	15800	4
523	20241030	111800	559157160	15800	15800	15800	15800	0
524	20241030	111700	559157160	15800	15800	15800	15800	5
525	20241030	111600	559078160	15790	15790	15790	15790	0
526	20241030	111500	559078160	15790	15820	15820	15790	501
527	20241030	111400	551152370	15820	15820	15820	15820	3
528	20241030	111300	551104910	15820	15820	15820	15820	0
529	20241030	111200	551104910	15820	15780	15820	15780	601
530	20241030	111100	541620360	15790	15790	15790	15790	101
531	20241030	111000	540025570	15790	15790	15790	15790	0
532	20241030	110900	540025570	15790	15790	15790	15790	42
533	20241030	110800	539362390	15820	15820	15820	15820	0
534	20241030	110700	539362390	15820	15820	15820	15820	0
535	20241030	110600	539362390	15820	15820	15820	15810	20
536	20241030	110500	539046020	15820	15820	15820	15820	0
537	20241030	110400	539046020	15820	15810	15820	15810	230
538	20241030	110300	535407620	15820	15820	15820	15820	0
539	20241030	110200	535407620	15820	15820	15820	15820	0
540	20241030	110100	535407620	15820	15820	15820	15820	0
541	20241030	110000	535407620	15820	15790	15820	15780	2205
542	20241030	105900	500572870	15790	15790	15790	15790	0
543	20241030	105800	500572870	15790	15790	15790	15790	1
544	20241030	105700	500557080	15780	15780	15780	15780	14
545	20241030	105600	500336160	15790	15780	15790	15780	432
546	20241030	105500	493515590	15750	15750	15750	15750	1
547	20241030	105400	493499840	15750	15750	15750	15750	190
548	20241030	105300	490507340	15790	15790	15790	15790	0
549	20241030	105200	490507340	15790	15790	15790	15790	8
550	20241030	105100	490381020	15790	15790	15790	15790	0
551	20241030	105000	490381020	15790	15790	15790	15790	0
552	20241030	104900	490381020	15790	15790	15790	15790	0
553	20241030	104800	490381020	15790	15800	15800	15790	44
554	20241030	104700	489686110	15790	15790	15790	15790	0
555	20241030	104600	489686110	15790	15750	15790	15750	231
556	20241030	104500	486040660	15750	15750	15750	15750	100
557	20241030	104400	484465660	15750	15750	15750	15750	155
558	20241030	104300	482024410	15750	15790	15790	15750	72
559	20241030	104200	480890010	15780	15780	15780	15780	0
560	20241030	104100	480890010	15780	15780	15780	15780	0
561	20241030	104000	480890010	15780	15780	15780	15780	8
562	20241030	103900	480763770	15750	15780	15780	15750	46
563	20241030	103800	480038970	15790	15790	15790	15790	33
564	20241030	103700	479517900	15790	15790	15790	15790	0
565	20241030	103600	479517900	15790	15790	15790	15790	0
566	20241030	103500	479517900	15790	15790	15790	15790	150
567	20241030	103400	477149400	15790	15790	15790	15790	0
568	20241030	103300	477149400	15790	15790	15790	15790	30
569	20241030	103200	476675700	15800	15800	15800	15800	0
570	20241030	103100	476675700	15800	15800	15800	15800	0
571	20241030	103000	476675700	15800	15800	15800	15800	0
572	20241030	102900	476675700	15800	15800	15800	15800	10
573	20241030	102800	476517700	15800	15800	15800	15800	0
574	20241030	102700	476517700	15800	15800	15800	15800	1
575	20241030	102600	476501900	15800	15800	15800	15800	0
576	20241030	102500	476501900	15800	15800	15800	15800	0
577	20241030	102400	476501900	15800	15800	15800	15800	0
578	20241030	102300	476501900	15800	15800	15800	15800	1
579	20241030	102200	476486100	15750	15800	15800	15750	21
580	20241030	102100	476154350	15790	15790	15800	15790	45
581	20241030	102000	475443480	15800	15800	15800	15800	0
582	20241030	101900	475443480	15800	15800	15800	15800	0
583	20241030	101800	475443480	15800	15790	15800	15790	2400
584	20241030	101700	437528980	15790	15790	15790	15790	14
585	20241030	101600	437307920	15790	15790	15790	15790	0
586	20241030	101500	437307920	15790	15790	15790	15790	0
587	20241030	101400	437307920	15790	15790	15790	15790	1
588	20241030	101300	437292130	15800	15790	15800	15790	662
589	20241030	101200	426833910	15800	15780	15800	15780	513
590	20241030	101100	418733130	15770	15770	15770	15770	190
591	20241030	101000	415736830	15780	15780	15780	15780	1
592	20241030	100900	415721050	15770	15770	15770	15770	0
593	20241030	100800	415721050	15770	15740	15770	15740	182
594	20241030	100700	412851840	15760	15770	15770	15760	170
595	20241030	100600	410172150	15770	15760	15770	15760	111
596	20241030	100500	408422180	15770	15770	15770	15770	10
597	20241030	100400	408264480	15770	15760	15770	15760	169
598	20241030	100300	405601010	15760	15760	15760	15760	163
599	20241030	100200	403032130	15760	15760	15760	15760	0
600	20241030	100100	403032130	15760	15770	15770	15760	8
601	20241030	100000	402906040	15770	15770	15770	15770	12
602	20241030	095900	402716800	15780	15780	15780	15780	0
603	20241030	095800	402716800	15780	15780	15780	15780	10
604	20241030	095700	402559000	15780	15780	15780	15780	7
605	20241030	095600	402448540	15780	15800	15810	15780	283
606	20241030	095500	397977920	15800	15800	15800	15800	5
607	20241030	095400	397898920	15810	15810	15810	15800	16
608	20241030	095300	397645980	15810	15800	15810	15800	612
609	20241030	095200	387974070	15800	15800	15800	15800	273
610	20241030	095100	383660670	15800	15790	15800	15780	2182
611	20241030	095000	349201640	15780	15760	15780	15760	360
612	20241030	094900	343520960	15740	15750	15750	15740	11
613	20241030	094800	343347790	15740	15740	15740	15740	3
614	20241030	094700	343300570	15730	15720	15730	15720	602
615	20241030	094600	333836110	15720	15720	15720	15720	13
616	20241030	094500	333631750	15720	15720	15720	15710	184
617	20241030	094400	330740870	15710	15710	15710	15710	0
618	20241030	094300	330740870	15710	15720	15770	15710	553
619	20241030	094200	322050910	15770	15770	15770	15760	217
620	20241030	094100	318629320	15760	15750	15760	15700	313
621	20241030	094000	313707970	15750	15700	15750	15700	152
622	20241030	093900	311321520	15770	15750	15770	15700	813
623	20241030	093800	298510370	15770	15780	15780	15770	8
624	20241030	093700	298384200	15790	15790	15790	15790	31
625	20241030	093600	297894710	15750	15800	15800	15750	124
626	20241030	093500	295937310	15800	15800	15800	15800	0
627	20241030	093400	295937310	15800	15770	15810	15770	349
628	20241030	093300	290422820	15770	15780	15780	15750	198
629	20241030	093200	287303850	15800	15800	15810	15800	284
630	20241030	093100	282814630	15810	15740	15810	15740	2996
631	20241030	093000	235525040	15740	15730	15740	15730	3
632	20241030	092900	235477840	15740	15660	15740	15660	1467
633	20241030	092800	212442110	15670	15670	15670	15670	0
634	20241030	092700	212442110	15670	15620	15670	15590	76
635	20241030	092600	211255730	15600	15600	15600	15600	0
636	20241030	092500	211255730	15600	15650	15650	15600	2962
637	20241030	092400	164994180	15650	15650	15650	15650	100
638	20241030	092300	163429180	15650	15650	15650	15650	1
639	20241030	092200	163413530	15690	15690	15690	15690	0
640	20241030	092100	163413530	15690	15690	15690	15690	0
641	20241030	092000	163413530	15690	15670	15690	15670	92
642	20241030	091900	161970630	15670	15670	15670	15670	20
643	20241030	091800	161657230	15670	15670	15670	15670	1
644	20241030	091700	161641560	15690	15700	15700	15680	66
645	20241030	091600	160606370	15700	15670	15700	15670	217
646	20241030	091500	157202070	15670	15670	15670	15670	0
647	20241030	091400	157202070	15670	15670	15680	15670	388
648	20241030	091300	151122020	15670	15670	15670	15670	0
649	20241030	091200	151122020	15670	15670	15670	15670	30
650	20241030	091100	150651920	15670	15670	15670	15670	0
651	20241030	091000	150651920	15670	15670	15670	15670	1145
652	20241030	090900	132709770	15670	15670	15670	15670	3
653	20241030	090800	132662760	15670	15570	15670	15530	3284
654	20241030	090700	81532050	15580	15590	15590	15580	22
655	20241030	090600	81189200	15590	15630	15650	15590	86
656	20241030	090500	79844040	15600	15500	15600	15500	3482
657	20241030	090400	25528170	15480	15430	15480	15430	214
658	20241030	090300	22226100	15430	15420	15450	15420	475
659	20241030	090200	14897700	15400	15410	15410	15400	520
660	20241030	090100	6889150	15570	15470	15570	15450	350
661	20241030	090000	1478220	15590	15560	15590	15550	95