KissMeData/016580/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185500	178004210	13300	13300	13300	13300	1129
3	20231024	185400	178004210	13300	13300	13300	13300	0
4	20231024	185300	178004210	13300	13300	13300	13300	0
5	20231024	185200	178004210	13300	13300	13300	13300	0
6	20231024	185100	178004210	13300	13300	13300	13300	0
7	20231024	185000	178004210	13300	13300	13300	13300	0
8	20231024	184900	178004210	13300	13300	13300	13300	0
9	20231024	184800	178004210	13300	13300	13300	13300	0
10	20231024	184700	178004210	13300	13300	13300	13300	0
11	20231024	184600	178004210	13300	13300	13300	13300	0
12	20231024	184500	178004210	13300	13300	13300	13300	0
13	20231024	184400	178004210	13300	13300	13300	13300	0
14	20231024	184300	178004210	13300	13300	13300	13300	0
15	20231024	184200	178004210	13300	13300	13300	13300	0
16	20231024	184100	178004210	13300	13300	13300	13300	0
17	20231024	184000	178004210	13300	13300	13300	13300	0
18	20231024	183900	178004210	13300	13300	13300	13300	0
19	20231024	183800	178004210	13300	13300	13300	13300	0
20	20231024	183700	178004210	13300	13300	13300	13300	0
21	20231024	183600	178004210	13300	13300	13300	13300	0
22	20231024	183500	178004210	13300	13300	13300	13300	0
23	20231024	183400	178004210	13300	13300	13300	13300	0
24	20231024	183300	178004210	13300	13300	13300	13300	0
25	20231024	183200	178004210	13300	13300	13300	13300	0
26	20231024	183100	178004210	13300	13300	13300	13300	0
27	20231024	183000	178004210	13300	13300	13300	13300	0
28	20231024	182900	178004210	13300	13300	13300	13300	0
29	20231024	182800	178004210	13300	13300	13300	13300	0
30	20231024	182700	178004210	13300	13300	13300	13300	0
31	20231024	182600	178004210	13300	13300	13300	13300	0
32	20231024	182500	178004210	13300	13300	13300	13300	1129
33	20231024	182400	178004210	13300	13300	13300	13300	0
34	20231024	182300	178004210	13300	13300	13300	13300	0
35	20231024	182200	178004210	13300	13300	13300	13300	0
36	20231024	182100	178004210	13300	13300	13300	13300	0
37	20231024	182000	178004210	13300	13300	13300	13300	0
38	20231024	181900	178004210	13300	13300	13300	13300	0
39	20231024	181800	178004210	13300	13300	13300	13300	0
40	20231024	181700	178004210	13300	13300	13300	13300	0
41	20231024	181600	178004210	13300	13300	13300	13300	0
42	20231024	181500	178004210	13300	13300	13300	13300	0
43	20231024	181400	178004210	13300	13300	13300	13300	0
44	20231024	181300	178004210	13300	13300	13300	13300	0
45	20231024	181200	178004210	13300	13300	13300	13300	0
46	20231024	181100	178004210	13300	13300	13300	13300	0
47	20231024	181000	178004210	13300	13300	13300	13300	0
48	20231024	180900	178004210	13300	13300	13300	13300	0
49	20231024	180800	178004210	13300	13300	13300	13300	0
50	20231024	180700	178004210	13300	13300	13300	13300	0
51	20231024	180600	178004210	13300	13300	13300	13300	0
52	20231024	180500	178004210	13300	13300	13300	13300	0
53	20231024	180400	178004210	13300	13300	13300	13300	0
54	20231024	180300	178004210	13300	13300	13300	13300	0
55	20231024	180200	178004210	13300	13300	13300	13300	0
56	20231024	180100	178004210	13300	13300	13300	13300	0
57	20231024	180000	178004210	13300	13300	13300	13300	0
58	20231024	175900	178004210	13300	13300	13300	13300	0
59	20231024	175800	178004210	13300	13300	13300	13300	0
60	20231024	175700	178004210	13300	13300	13300	13300	0
61	20231024	175600	178004210	13300	13300	13300	13300	0
62	20231024	175500	178004210	13300	13300	13300	13300	1129
63	20231024	175400	178004210	13300	13300	13300	13300	0
64	20231024	175300	178004210	13300	13300	13300	13300	0
65	20231024	175200	178004210	13300	13300	13300	13300	0
66	20231024	175100	178004210	13300	13300	13300	13300	0
67	20231024	175000	178004210	13300	13300	13300	13300	0
68	20231024	174900	178004210	13300	13300	13300	13300	0
69	20231024	174800	178004210	13300	13300	13300	13300	0
70	20231024	174700	178004210	13300	13300	13300	13300	0
71	20231024	174600	178004210	13300	13300	13300	13300	0
72	20231024	174500	178004210	13300	13300	13300	13300	0
73	20231024	174400	178004210	13300	13300	13300	13300	0
74	20231024	174300	178004210	13300	13300	13300	13300	0
75	20231024	174200	178004210	13300	13300	13300	13300	0
76	20231024	174100	178004210	13300	13300	13300	13300	0
77	20231024	174000	178004210	13300	13300	13300	13300	0
78	20231024	173900	178004210	13300	13300	13300	13300	0
79	20231024	173800	178004210	13300	13300	13300	13300	0
80	20231024	173700	178004210	13300	13300	13300	13300	0
81	20231024	173600	178004210	13300	13300	13300	13300	0
82	20231024	173500	178004210	13300	13300	13300	13300	0
83	20231024	173400	178004210	13300	13300	13300	13300	0
84	20231024	173300	178004210	13300	13300	13300	13300	0
85	20231024	173200	178004210	13300	13300	13300	13300	0
86	20231024	173100	178004210	13300	13300	13300	13300	0
87	20231024	173000	178004210	13300	13300	13300	13300	0
88	20231024	172900	178004210	13300	13300	13300	13300	0
89	20231024	172800	178004210	13300	13300	13300	13300	0
90	20231024	172700	178004210	13300	13300	13300	13300	0
91	20231024	172600	178004210	13300	13300	13300	13300	0
92	20231024	172500	178004210	13300	13300	13300	13300	1129
93	20231024	172400	178004210	13300	13300	13300	13300	0
94	20231024	172300	178004210	13300	13300	13300	13300	0
95	20231024	172200	178004210	13300	13300	13300	13300	0
96	20231024	172100	178004210	13300	13300	13300	13300	0
97	20231024	172000	178004210	13300	13300	13300	13300	0
98	20231024	171900	178004210	13300	13300	13300	13300	0
99	20231024	171800	178004210	13300	13300	13300	13300	0
100	20231024	171700	178004210	13300	13300	13300	13300	0
101	20231024	171600	178004210	13300	13300	13300	13300	0
102	20231024	171500	178004210	13300	13300	13300	13300	0
103	20231024	171400	178004210	13300	13300	13300	13300	0
104	20231024	171300	178004210	13300	13300	13300	13300	0
105	20231024	171200	178004210	13300	13300	13300	13300	0
106	20231024	171100	178004210	13300	13300	13300	13300	0
107	20231024	171000	178004210	13300	13300	13300	13300	0
108	20231024	170900	178004210	13300	13300	13300	13300	0
109	20231024	170800	178004210	13300	13300	13300	13300	0
110	20231024	170700	178004210	13300	13300	13300	13300	0
111	20231024	170600	178004210	13300	13300	13300	13300	0
112	20231024	170500	178004210	13300	13300	13300	13300	0
113	20231024	170400	178004210	13300	13300	13300	13300	0
114	20231024	170300	178004210	13300	13300	13300	13300	0
115	20231024	170200	178004210	13300	13300	13300	13300	0
116	20231024	170100	178004210	13300	13300	13300	13300	0
117	20231024	170000	178004210	13300	13300	13300	13300	0
118	20231024	165900	178004210	13300	13300	13300	13300	0
119	20231024	165800	178004210	13300	13300	13300	13300	0
120	20231024	165700	178004210	13300	13300	13300	13300	0
121	20231024	165600	178004210	13300	13300	13300	13300	0
122	20231024	165500	178004210	13300	13300	13300	13300	1129
123	20231024	165400	178004210	13300	13300	13300	13300	0
124	20231024	165300	178004210	13300	13300	13300	13300	0
125	20231024	165200	178004210	13300	13300	13300	13300	0
126	20231024	165100	178004210	13300	13300	13300	13300	0
127	20231024	165000	178004210	13300	13300	13300	13300	0
128	20231024	164900	178004210	13300	13300	13300	13300	0
129	20231024	164800	178004210	13300	13300	13300	13300	0
130	20231024	164700	178004210	13300	13300	13300	13300	0
131	20231024	164600	178004210	13300	13300	13300	13300	0
132	20231024	164500	178004210	13300	13300	13300	13300	0
133	20231024	164400	178004210	13300	13300	13300	13300	0
134	20231024	164300	178004210	13300	13300	13300	13300	0
135	20231024	164200	178004210	13300	13300	13300	13300	0
136	20231024	164100	178004210	13300	13300	13300	13300	0
137	20231024	164000	178004210	13300	13300	13300	13300	0
138	20231024	163900	178004210	13300	13300	13300	13300	0
139	20231024	163800	178004210	13300	13300	13300	13300	0
140	20231024	163700	178004210	13300	13300	13300	13300	0
141	20231024	163600	178004210	13300	13300	13300	13300	0
142	20231024	163500	178004210	13300	13300	13300	13300	0
143	20231024	163400	178004210	13300	13300	13300	13300	0
144	20231024	163300	178004210	13300	13300	13300	13300	0
145	20231024	163200	178004210	13300	13300	13300	13300	0
146	20231024	163100	178004210	13300	13300	13300	13300	0
147	20231024	163000	178004210	13300	13300	13300	13300	0
148	20231024	162900	178004210	13300	13300	13300	13300	0
149	20231024	162800	178004210	13300	13300	13300	13300	0
150	20231024	162700	178004210	13300	13300	13300	13300	0
151	20231024	162600	178004210	13300	13300	13300	13300	0
152	20231024	162500	178004210	13300	13300	13300	13300	1129
153	20231024	162400	178004210	13300	13300	13300	13300	0
154	20231024	162300	178004210	13300	13300	13300	13300	0
155	20231024	162200	178004210	13300	13300	13300	13300	0
156	20231024	162100	178004210	13300	13300	13300	13300	0
157	20231024	162000	178004210	13300	13300	13300	13300	0
158	20231024	161900	178004210	13300	13300	13300	13300	0
159	20231024	161800	178004210	13300	13300	13300	13300	0
160	20231024	161700	178004210	13300	13300	13300	13300	0
161	20231024	161600	178004210	13300	13300	13300	13300	0
162	20231024	161500	178004210	13300	13300	13300	13300	0
163	20231024	161400	178004210	13300	13300	13300	13300	0
164	20231024	161300	178004210	13300	13300	13300	13300	0
165	20231024	161200	178004210	13300	13300	13300	13300	0
166	20231024	161100	178004210	13300	13300	13300	13300	0
167	20231024	161000	178004210	13300	13300	13300	13300	0
168	20231024	160900	178004210	13300	13300	13300	13300	0
169	20231024	160800	178004210	13300	13300	13300	13300	0
170	20231024	160700	178004210	13300	13300	13300	13300	0
171	20231024	160600	178004210	13300	13300	13300	13300	0
172	20231024	160500	178004210	13300	13300	13300	13300	0
173	20231024	160400	178004210	13300	13300	13300	13300	0
174	20231024	160300	178004210	13300	13300	13300	13300	0
175	20231024	160200	178004210	13300	13300	13300	13300	0
176	20231024	160100	178004210	13300	13300	13300	13300	0
177	20231024	160000	178004210	13300	13300	13300	13300	0
178	20231024	155900	178004210	13300	13300	13300	13300	0
179	20231024	155800	178004210	13300	13300	13300	13300	0
180	20231024	155700	178004210	13300	13300	13300	13300	0
181	20231024	155600	178004210	13300	13300	13300	13300	0
182	20231024	155500	178004210	13300	13300	13300	13300	1129
183	20231024	155400	178004210	13300	13300	13300	13300	0
184	20231024	155300	178004210	13300	13300	13300	13300	0
185	20231024	155200	178004210	13300	13300	13300	13300	0
186	20231024	155100	178004210	13300	13300	13300	13300	0
187	20231024	155000	178004210	13300	13300	13300	13300	0
188	20231024	154900	178004210	13300	13300	13300	13300	0
189	20231024	154800	178004210	13300	13300	13300	13300	0
190	20231024	154700	178004210	13300	13300	13300	13300	0
191	20231024	154600	178004210	13300	13300	13300	13300	0
192	20231024	154500	178004210	13300	13300	13300	13300	0
193	20231024	154400	178004210	13300	13300	13300	13300	0
194	20231024	154300	178004210	13300	13300	13300	13300	0
195	20231024	154200	178004210	13300	13300	13300	13300	0
196	20231024	154100	178004210	13300	13300	13300	13300	0
197	20231024	154000	178004210	13300	13300	13300	13300	0
198	20231024	153900	178004210	13300	13300	13300	13300	0
199	20231024	153800	178004210	13300	13300	13300	13300	0
200	20231024	153700	178004210	13300	13300	13300	13300	0
201	20231024	153600	178004210	13300	13300	13300	13300	0
202	20231024	153500	178004210	13300	13300	13300	13300	0
203	20231024	153400	178004210	13300	13300	13300	13300	0
204	20231024	153300	178004210	13300	13300	13300	13300	0
205	20231024	153200	178004210	13300	13300	13300	13300	0
206	20231024	153100	178004210	13300	13300	13300	13300	0
207	20231024	153000	178004210	13300	13300	13300	13300	1129
208	20231024	152900	162988510	13300	13300	13300	13300	0
209	20231024	152800	162988510	13300	13300	13300	13300	0
210	20231024	152700	162988510	13300	13300	13300	13300	0
211	20231024	152600	162988510	13300	13300	13300	13300	0
212	20231024	152500	162988510	13300	13300	13300	13300	0
213	20231024	152400	162988510	13300	13300	13300	13300	0
214	20231024	152300	162988510	13300	13300	13300	13300	0
215	20231024	152200	162988510	13300	13300	13300	13300	0
216	20231024	152100	162988510	13300	13300	13300	13300	0
217	20231024	152000	162988510	13300	13300	13300	13300	0
218	20231024	151900	162988510	13300	13340	13340	13300	82
219	20231024	151800	161894950	13340	13340	13340	13340	0
220	20231024	151700	161894950	13340	13320	13340	13310	1507
221	20231024	151600	141795080	13320	13310	13320	13310	9
222	20231024	151500	141675280	13320	13310	13320	13310	4
223	20231024	151400	141622010	13310	13300	13310	13300	8
224	20231024	151300	141515570	13300	13310	13310	13300	2
225	20231024	151200	141488960	13290	13310	13310	13290	2
226	20231024	151100	141462360	13300	13300	13300	13300	203
227	20231024	151000	138762460	13320	13320	13320	13320	1
228	20231024	150900	138749140	13290	13320	13320	13290	2
229	20231024	150800	138722530	13320	13290	13320	13290	15
230	20231024	150700	138522990	13300	13300	13300	13300	1
231	20231024	150600	138509690	13290	13290	13300	13290	10
232	20231024	150500	138376780	13290	13290	13290	13290	5
233	20231024	150400	138310330	13300	13300	13300	13300	109
234	20231024	150300	136860630	13290	13290	13300	13290	7
235	20231024	150200	136767590	13300	13300	13300	13300	0
236	20231024	150100	136767590	13300	13300	13300	13300	1
237	20231024	150000	136754290	13290	13290	13300	13290	8
238	20231024	145900	136647960	13300	13300	13300	13300	0
239	20231024	145800	136647960	13300	13290	13300	13290	6
240	20231024	145700	136568210	13300	13300	13300	13300	1
241	20231024	145600	136554910	13290	13290	13290	13290	0
242	20231024	145500	136554910	13290	13300	13300	13290	6
243	20231024	145400	136475160	13290	13300	13300	13290	201
244	20231024	145300	133803860	13290	13290	13290	13270	1101
245	20231024	145200	119171730	13290	13290	13290	13290	1
246	20231024	145100	119158440	13290	13290	13290	13290	1
247	20231024	145000	119145150	13280	13280	13280	13280	5
248	20231024	144900	119078750	13290	13290	13290	13290	1
249	20231024	144800	119065460	13300	13300	13300	13300	1
250	20231024	144700	119052160	13290	13290	13290	13290	1
251	20231024	144600	119038870	13290	13290	13290	13290	1
252	20231024	144500	119025580	13280	13280	13280	13280	5
253	20231024	144400	118959180	13290	13280	13290	13280	4
254	20231024	144300	118906050	13280	13270	13280	13270	6
255	20231024	144200	118826420	13280	13280	13280	13280	0
256	20231024	144100	118826420	13280	13280	13280	13280	1
257	20231024	144000	118813140	13290	13290	13290	13290	1
258	20231024	143900	118799850	13270	13280	13280	13270	654
259	20231024	143800	110119930	13290	13290	13290	13290	1
260	20231024	143700	110106640	13300	13290	13300	13290	18
261	20231024	143600	109867270	13290	13290	13290	13290	0
262	20231024	143500	109867270	13290	13290	13290	13290	2
263	20231024	143400	109840690	13290	13290	13290	13290	11
264	20231024	143300	109694500	13290	13290	13290	13290	60
265	20231024	143200	108897100	13290	13290	13290	13290	2
266	20231024	143100	108870520	13290	13290	13290	13290	14
267	20231024	143000	108684460	13260	13290	13290	13260	1000
268	20231024	142900	95423280	13300	13300	13300	13300	1
269	20231024	142800	95409980	13300	13290	13300	13290	5
270	20231024	142700	95343520	13300	13300	13300	13300	0
271	20231024	142600	95343520	13300	13300	13300	13300	1
272	20231024	142500	95330220	13290	13300	13300	13290	6
273	20231024	142400	95250470	13300	13300	13300	13300	0
274	20231024	142300	95250470	13300	13300	13300	13300	1
275	20231024	142200	95237170	13290	13310	13310	13290	19
276	20231024	142100	94984640	13310	13310	13310	13310	0
277	20231024	142000	94984640	13310	13310	13310	13310	1
278	20231024	141900	94971330	13320	13320	13320	13320	1
279	20231024	141800	94958010	13300	13290	13300	13290	501
280	20231024	141700	88295270	13280	13290	13290	13280	6
281	20231024	141600	88215580	13280	13280	13280	13280	4
282	20231024	141500	88162460	13280	13280	13280	13280	1
283	20231024	141400	88149180	13290	13290	13290	13290	1
284	20231024	141300	88135890	13290	13270	13290	13270	51
285	20231024	141200	87458630	13270	13280	13280	13270	7
286	20231024	141100	87365690	13280	13280	13280	13280	2
287	20231024	141000	87339130	13270	13270	13270	13270	5
288	20231024	140900	87272780	13270	13260	13270	13260	37
289	20231024	140800	86781830	13260	13260	13260	13260	1
290	20231024	140700	86768570	13270	13270	13270	13270	0
291	20231024	140600	86768570	13270	13260	13270	13260	6
292	20231024	140500	86688990	13260	13260	13260	13260	1
293	20231024	140400	86675730	13270	13260	13270	13260	4
294	20231024	140300	86622680	13260	13260	13260	13260	1
295	20231024	140200	86609420	13270	13270	13270	13270	1
296	20231024	140100	86596150	13270	13270	13270	13270	0
297	20231024	140000	86596150	13270	13260	13270	13260	6
298	20231024	135900	86516580	13260	13260	13260	13260	14
299	20231024	135800	86330940	13260	13260	13260	13260	0
300	20231024	135700	86330940	13260	13260	13260	13250	7
301	20231024	135600	86238170	13250	13250	13250	13250	15
302	20231024	135500	86039420	13260	13260	13260	13260	0
303	20231024	135400	86039420	13260	13260	13260	13260	1
304	20231024	135300	86026160	13250	13250	13250	13250	1
305	20231024	135200	86012910	13240	13240	13240	13240	5
306	20231024	135100	85946710	13250	13250	13250	13250	1
307	20231024	135000	85933460	13250	13250	13250	13240	8
308	20231024	134900	85827510	13240	13240	13240	13240	17
309	20231024	134800	85602430	13240	13230	13240	13230	6
310	20231024	134700	85523040	13240	13240	13240	13240	1
311	20231024	134600	85509800	13240	13240	13240	13240	0
312	20231024	134500	85509800	13240	13230	13240	13230	6
313	20231024	134400	85430410	13240	13240	13240	13240	0
314	20231024	134300	85430410	13240	13240	13240	13240	1
315	20231024	134200	85417170	13260	13260	13260	13260	1
316	20231024	134100	85403910	13250	13250	13250	13250	0
317	20231024	134000	85403910	13250	13240	13250	13240	7
318	20231024	133900	85311210	13250	13250	13250	13250	1
319	20231024	133800	85297960	13240	13240	13240	13240	1
320	20231024	133700	85284720	13230	13220	13230	13220	57
321	20231024	133600	84530650	13230	13230	13230	13230	1
322	20231024	133500	84517420	13220	13220	13220	13220	5
323	20231024	133400	84451320	13230	13230	13230	13230	1
324	20231024	133300	84438090	13220	13220	13220	13220	24
325	20231024	133200	84120810	13210	13210	13210	13210	5
326	20231024	133100	84054760	13220	13220	13220	13220	2
327	20231024	133000	84028320	13210	13210	13210	13210	3
328	20231024	132900	83988690	13210	13210	13210	13210	2
329	20231024	132800	83962270	13220	13220	13220	13220	1
330	20231024	132700	83949050	13210	13220	13220	13210	6
331	20231024	132600	83869780	13220	13220	13220	13220	5
332	20231024	132500	83803680	13220	13220	13220	13220	1
333	20231024	132400	83790460	13230	13230	13230	13230	1
334	20231024	132300	83777230	13230	13230	13230	13230	0
335	20231024	132200	83777230	13230	13220	13230	13220	75
336	20231024	132100	82785720	13230	13220	13230	13220	7
337	20231024	132000	82693160	13230	13230	13230	13230	0
338	20231024	131900	82693160	13230	13220	13230	13150	960
339	20231024	131800	70045300	13230	13230	13230	13230	1
340	20231024	131700	70032070	13220	13220	13220	13220	5
341	20231024	131600	69965970	13230	13230	13230	13230	1
342	20231024	131500	69952740	13220	13220	13220	13220	0
343	20231024	131400	69952740	13220	13210	13220	13210	6
344	20231024	131300	69873470	13220	13220	13220	13220	1
345	20231024	131200	69860250	13220	13220	13220	13220	2
346	20231024	131100	69833810	13230	13230	13230	13230	1
347	20231024	131000	69820580	13220	13220	13220	13220	3
348	20231024	130900	69780920	13210	13210	13210	13210	5
349	20231024	130800	69714870	13220	13220	13220	13220	1
350	20231024	130700	69701650	13220	13220	13220	13220	1
351	20231024	130600	69688430	13230	13230	13230	13230	0
352	20231024	130500	69688430	13230	13220	13230	13220	2
353	20231024	130400	69661980	13210	13220	13220	13210	6
354	20231024	130300	69582710	13220	13220	13220	13220	0
355	20231024	130200	69582710	13220	13210	13220	13210	6
356	20231024	130100	69503440	13220	13220	13220	13220	1
357	20231024	130000	69490220	13220	13220	13220	13220	0
358	20231024	125900	69490220	13220	13210	13220	13210	6
359	20231024	125800	69410950	13220	13220	13220	13220	1
360	20231024	125700	69397730	13220	13220	13220	13220	0
361	20231024	125600	69397730	13220	13220	13230	13220	21
362	20231024	125500	69120100	13230	13230	13230	13230	1
363	20231024	125400	69106870	13230	13230	13230	13230	0
364	20231024	125300	69106870	13230	13220	13230	13220	4
365	20231024	125200	69053980	13220	13210	13220	13210	6
366	20231024	125100	68974710	13220	13220	13220	13220	0
367	20231024	125000	68974710	13220	13220	13220	13220	1
368	20231024	124900	68961490	13230	13230	13230	13230	1
369	20231024	124800	68948260	13230	13230	13230	13230	0
370	20231024	124700	68948260	13230	13230	13230	13230	2
371	20231024	124600	68921800	13240	13240	13240	13240	0
372	20231024	124500	68921800	13240	13240	13240	13240	1
373	20231024	124400	68908560	13240	13220	13240	13210	92
374	20231024	124300	67692350	13230	13220	13230	13220	5
375	20231024	124200	67626240	13220	13220	13220	13220	1
376	20231024	124100	67613020	13230	13230	13230	13230	2
377	20231024	124000	67586560	13230	13230	13230	13230	0
378	20231024	123900	67586560	13230	13220	13230	13220	6
379	20231024	123800	67507230	13230	13230	13230	13230	1
380	20231024	123700	67494000	13240	13240	13240	13240	0
381	20231024	123600	67494000	13240	13240	13240	13240	1
382	20231024	123500	67480760	13240	13230	13240	13230	6
383	20231024	123400	67401350	13220	13220	13220	13220	5
384	20231024	123300	67335250	13230	13230	13230	13230	1
385	20231024	123200	67322020	13230	13230	13230	13230	1
386	20231024	123100	67308790	13240	13230	13240	13230	4
387	20231024	123000	67255860	13220	13220	13220	13220	1
388	20231024	122900	67242640	13210	13220	13220	13210	6
389	20231024	122800	67163370	13220	13220	13220	13220	2
390	20231024	122700	67136930	13220	13220	13220	13220	1
391	20231024	122600	67123710	13220	13220	13220	13220	1
392	20231024	122500	67110490	13220	13220	13220	13220	0
393	20231024	122400	67110490	13220	13210	13220	13210	6
394	20231024	122300	67031220	13210	13220	13220	13210	7
395	20231024	122200	66938740	13220	13220	13220	13220	1
396	20231024	122100	66925520	13220	13230	13230	13220	2
397	20231024	122000	66899070	13220	13220	13220	13220	2
398	20231024	121900	66872630	13220	13230	13230	13220	99
399	20231024	121800	65562890	13240	13240	13240	13240	42
400	20231024	121700	65006810	13240	13240	13240	13240	4
401	20231024	121600	64953850	13230	13230	13230	13230	5
402	20231024	121500	64887700	13240	13240	13240	13240	1
403	20231024	121400	64874460	13250	13250	13250	13250	0
404	20231024	121300	64874460	13250	13250	13250	13250	1
405	20231024	121200	64861210	13250	13250	13250	13250	1
406	20231024	121100	64847960	13260	13260	13260	13260	0
407	20231024	121000	64847960	13260	13260	13260	13260	1
408	20231024	120900	64834700	13260	13260	13260	13260	1
409	20231024	120800	64821440	13270	13270	13270	13270	0
410	20231024	120700	64821440	13270	13230	13270	13230	42
411	20231024	120600	64265270	13250	13260	13260	13250	5
412	20231024	120500	64199010	13250	13250	13250	13250	1
413	20231024	120400	64185760	13250	13250	13250	13250	4
414	20231024	120300	64132760	13250	13250	13250	13250	3
415	20231024	120200	64093010	13250	13250	13250	13250	1
416	20231024	120100	64079760	13240	13240	13240	13240	5
417	20231024	120000	64013560	13250	13250	13250	13250	1
418	20231024	115900	64000310	13250	13250	13250	13250	0
419	20231024	115800	64000310	13250	13250	13250	13250	1
420	20231024	115700	63987060	13250	13250	13250	13250	2
421	20231024	115600	63960560	13240	13250	13250	13240	5
422	20231024	115500	63894350	13250	13240	13250	13240	5
423	20231024	115400	63828130	13240	13240	13240	13240	1
424	20231024	115300	63814890	13240	13240	13240	13240	1
425	20231024	115200	63801650	13240	13240	13240	13240	44
426	20231024	115100	63219090	13240	13250	13250	13240	2
427	20231024	115000	63192600	13250	13250	13250	13250	0
428	20231024	114900	63192600	13250	13240	13250	13240	2
429	20231024	114800	63166110	13250	13260	13260	13250	2
430	20231024	114700	63139600	13260	13260	13260	13260	0
431	20231024	114600	63139600	13260	13260	13260	13260	1
432	20231024	114500	63126340	13270	13270	13270	13270	0
433	20231024	114400	63126340	13270	13220	13270	13220	256
434	20231024	114300	59740600	13210	13220	13220	13210	6
435	20231024	114200	59661330	13220	13220	13220	13220	0
436	20231024	114100	59661330	13220	13210	13220	13210	16
437	20231024	114000	59449860	13220	13220	13220	13220	102
438	20231024	113900	58101420	13220	13210	13220	13210	5
439	20231024	113800	58035340	13210	13210	13210	13200	7
440	20231024	113700	57942920	13210	13210	13210	13210	2
441	20231024	113600	57916500	13210	13210	13210	13210	1
442	20231024	113500	57903290	13220	13220	13220	13220	1
443	20231024	113400	57890070	13220	13220	13220	13220	1
444	20231024	113300	57876850	13210	13210	13210	13210	5
445	20231024	113200	57810800	13220	13210	13220	13210	81
446	20231024	113100	56740780	13210	13200	13210	13200	5
447	20231024	113000	56674770	13200	13200	13200	13200	4
448	20231024	112900	56621970	13190	13190	13190	13190	5
449	20231024	112800	56556020	13200	13200	13200	13200	1
450	20231024	112700	56542820	13200	13200	13200	13200	0
451	20231024	112600	56542820	13200	13200	13200	13200	1
452	20231024	112500	56529620	13180	13180	13210	13180	14
453	20231024	112400	56344940	13180	13180	13180	13180	6
454	20231024	112300	56265860	13210	13180	13210	13180	32
455	20231024	112200	55844040	13200	13200	13200	13170	8
456	20231024	112100	55738530	13200	13200	13200	13200	0
457	20231024	112000	55738530	13200	13190	13200	13190	5
458	20231024	111900	55672570	13190	13190	13190	13190	1
459	20231024	111800	55659380	13200	13200	13200	13200	0
460	20231024	111700	55659380	13200	13200	13200	13200	2
461	20231024	111600	55632980	13200	13190	13200	13190	6
462	20231024	111500	55553830	13200	13190	13200	13190	3
463	20231024	111400	55514240	13200	13200	13200	13200	4
464	20231024	111300	55461440	13210	13210	13210	13210	0
465	20231024	111200	55461440	13210	13210	13210	13210	1
466	20231024	111100	55448230	13210	13200	13210	13200	6
467	20231024	111000	55369020	13210	13210	13210	13210	0
468	20231024	110900	55369020	13210	13150	13210	13150	4
469	20231024	110800	55316360	13200	13210	13210	13150	205
470	20231024	110700	52620340	13210	13210	13210	13210	0
471	20231024	110600	52620340	13210	13210	13210	13210	1
472	20231024	110500	52607130	13220	13220	13220	13220	1
473	20231024	110400	52593910	13160	13160	13160	13150	153
474	20231024	110300	50581870	13220	13220	13220	13220	1
475	20231024	110200	50568650	13220	13220	13220	13220	1
476	20231024	110100	50555430	13220	13220	13220	13220	0
477	20231024	110000	50555430	13220	13200	13220	13150	144
478	20231024	105900	48661190	13220	13220	13220	13220	1
479	20231024	105800	48647970	13220	13220	13220	13220	0
480	20231024	105700	48647970	13220	13220	13220	13220	1
481	20231024	105600	48634750	13220	13200	13220	13200	8
482	20231024	105500	48529130	13210	13210	13210	13210	1
483	20231024	105400	48515920	13220	13220	13220	13220	1
484	20231024	105300	48502700	13220	13220	13220	13220	1
485	20231024	105200	48489480	13200	13200	13200	13200	0
486	20231024	105100	48489480	13200	13160	13200	13150	304
487	20231024	105000	44491550	13220	13220	13220	13220	1
488	20231024	104900	44478330	13160	13180	13180	13150	326
489	20231024	104800	40190720	13220	13220	13220	13180	4
490	20231024	104700	40137880	13220	13220	13220	13220	2
491	20231024	104600	40111440	13220	13220	13220	13220	0
492	20231024	104500	40111440	13220	13220	13220	13220	1
493	20231024	104400	40098220	13220	13220	13220	13220	0
494	20231024	104300	40098220	13220	13180	13220	13180	2
495	20231024	104200	40071820	13220	13220	13220	13220	1
496	20231024	104100	40058600	13220	13220	13220	13220	1
497	20231024	104000	40045380	13220	13220	13220	13220	16
498	20231024	103900	39833860	13220	13220	13220	13220	1
499	20231024	103800	39820640	13220	13220	13220	13220	0
500	20231024	103700	39820640	13220	13200	13220	13180	12
501	20231024	103600	39662320	13210	13230	13230	13210	13
502	20231024	103500	39490490	13230	13230	13230	13230	0
503	20231024	103400	39490490	13230	13230	13230	13230	1
504	20231024	103300	39477260	13230	13230	13230	13230	1
505	20231024	103200	39464030	13230	13230	13230	13230	1
506	20231024	103100	39450800	13230	13230	13230	13230	1
507	20231024	103000	39437570	13230	13230	13230	13230	1
508	20231024	102900	39424340	13230	13230	13230	13230	0
509	20231024	102800	39424340	13230	13230	13230	13230	1
510	20231024	102700	39411110	13230	13230	13230	13230	1
511	20231024	102600	39397880	13230	13230	13230	13230	0
512	20231024	102500	39397880	13230	13230	13230	13230	31
513	20231024	102400	38987750	13150	13230	13230	13150	203
514	20231024	102300	36318150	13230	13230	13230	13230	4
515	20231024	102200	36265230	13230	13160	13230	13160	3
516	20231024	102100	36225610	13220	13160	13220	13160	11
517	20231024	102000	36080490	13160	13160	13160	13160	1
518	20231024	101900	36067330	13220	13150	13220	13150	65
519	20231024	101800	35212500	13150	13230	13230	13150	290
520	20231024	101700	31398770	13170	13190	13190	13170	80
521	20231024	101600	30344640	13250	13250	13250	13250	6
522	20231024	101500	30265140	13260	13260	13260	13260	0
523	20231024	101400	30265140	13260	13270	13270	13260	10
524	20231024	101300	30132450	13270	13270	13270	13270	1
525	20231024	101200	30119180	13190	13190	13190	13190	1
526	20231024	101100	30105990	13180	13180	13180	13180	1
527	20231024	101000	30092810	13160	13160	13160	13160	0
528	20231024	100900	30092810	13160	13160	13160	13160	0
529	20231024	100800	30092810	13160	13200	13200	13160	300
530	20231024	100700	26137680	13280	13280	13280	13280	10
531	20231024	100600	26004880	13280	13280	13280	13280	1
532	20231024	100500	25991600	13200	13200	13200	13200	0
533	20231024	100400	25991600	13200	13200	13200	13200	400
534	20231024	100300	20711600	13280	13280	13280	13280	0
535	20231024	100200	20711600	13280	13280	13280	13280	0
536	20231024	100100	20711600	13280	13270	13280	13260	6
537	20231024	100000	20631990	13200	13200	13200	13200	0
538	20231024	095900	20631990	13200	13200	13200	13200	280
539	20231024	095800	16935990	13200	13250	13250	13200	300
540	20231024	095700	12974870	13250	13250	13250	13250	6
541	20231024	095600	12895370	13250	13250	13250	13250	5
542	20231024	095500	12829120	13250	13250	13250	13250	4
543	20231024	095400	12776120	13250	13250	13250	13250	0
544	20231024	095300	12776120	13250	13240	13250	13240	2
545	20231024	095200	12749630	13230	13230	13230	13230	20
546	20231024	095100	12485030	13200	13230	13230	13200	100
547	20231024	095000	11164700	13240	13240	13240	13240	0
548	20231024	094900	11164700	13240	13240	13240	13240	0
549	20231024	094800	11164700	13240	13250	13250	13240	2
550	20231024	094700	11138210	13250	13250	13250	13250	1
551	20231024	094600	11124960	13280	13280	13280	13280	1
552	20231024	094500	11111680	13300	13300	13300	13300	0
553	20231024	094400	11111680	13300	13300	13300	13300	0
554	20231024	094300	11111680	13300	13300	13300	13300	0
555	20231024	094200	11111680	13300	13300	13300	13300	0
556	20231024	094100	11111680	13300	13300	13300	13300	5
557	20231024	094000	11045180	13300	13250	13300	13250	20
558	20231024	093900	10780130	13300	13300	13300	13300	0
559	20231024	093800	10780130	13300	13290	13300	13290	5
560	20231024	093700	10713670	13300	13300	13300	13300	1
561	20231024	093600	10700370	13230	13230	13230	13230	0
562	20231024	093500	10700370	13230	13230	13300	13230	108
563	20231024	093400	9271460	13300	13300	13300	13300	0
564	20231024	093300	9271460	13300	13300	13300	13300	1
565	20231024	093200	9258160	13300	13300	13300	13300	0
566	20231024	093100	9258160	13300	13300	13300	13300	1
567	20231024	093000	9244860	13230	13230	13230	13230	0
568	20231024	092900	9244860	13230	13230	13230	13230	0
569	20231024	092800	9244860	13230	13230	13230	13230	2
570	20231024	092700	9218400	13230	13230	13230	13230	49
571	20231024	092600	8570130	13190	13190	13190	13190	0
572	20231024	092500	8570130	13190	13190	13190	13190	1
573	20231024	092400	8556940	13190	13280	13280	13100	103
574	20231024	092300	7199760	13280	13280	13280	13280	8
575	20231024	092200	7093520	13300	13300	13300	13300	0
576	20231024	092100	7093520	13300	13300	13300	13300	1
577	20231024	092000	7080220	13300	13300	13300	13300	0
578	20231024	091900	7080220	13300	13300	13300	13300	6
579	20231024	091800	7000420	13300	13300	13300	13290	19
580	20231024	091700	6747740	13270	13310	13310	13270	298
581	20231024	091600	2785820	13340	13340	13340	13340	5
582	20231024	091500	2719120	13330	13330	13330	13330	3
583	20231024	091400	2679130	13340	13340	13340	13340	74
584	20231024	091300	1691970	13300	13300	13300	13300	0
585	20231024	091200	1691970	13300	13300	13300	13300	0
586	20231024	091100	1691970	13300	13300	13300	13300	0
587	20231024	091000	1691970	13300	13310	13310	13300	7
588	20231024	090900	1598850	13350	13350	13350	13350	0
589	20231024	090800	1598850	13350	13350	13350	13350	0
590	20231024	090700	1598850	13350	13350	13350	13350	51
591	20231024	090600	918000	13350	13350	13350	13350	0
592	20231024	090500	918000	13350	13350	13350	13350	5
593	20231024	090400	851250	13350	13300	13350	13300	13
594	20231024	090300	678300	13300	13300	13300	13300	50
595	20231024	090200	13300	13300	13300	13300	13300	0
596	20231024	090100	13300	13300	13300	13300	13300	0
597	20231024	090000	13300	13300	13300	13300	13300	1