KissMeData/086670/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195600	425578740	13670	13670	13670	13670	209
3	20231030	195500	425578740	13670	13670	13670	13670	0
4	20231030	195400	425578740	13670	13670	13670	13670	0
5	20231030	195300	425578740	13670	13670	13670	13670	0
6	20231030	195200	425578740	13670	13670	13670	13670	0
7	20231030	195100	425578740	13670	13670	13670	13670	0
8	20231030	195000	425578740	13670	13670	13670	13670	0
9	20231030	194900	425578740	13670	13670	13670	13670	0
10	20231030	194800	425578740	13670	13670	13670	13670	0
11	20231030	194700	425578740	13670	13670	13670	13670	0
12	20231030	194600	425578740	13670	13670	13670	13670	0
13	20231030	194500	425578740	13670	13670	13670	13670	0
14	20231030	194400	425578740	13670	13670	13670	13670	0
15	20231030	194300	425578740	13670	13670	13670	13670	0
16	20231030	194200	425578740	13670	13670	13670	13670	0
17	20231030	194100	425578740	13670	13670	13670	13670	0
18	20231030	194000	425578740	13670	13670	13670	13670	0
19	20231030	193900	425578740	13670	13670	13670	13670	0
20	20231030	193800	425578740	13670	13670	13670	13670	0
21	20231030	193700	425578740	13670	13670	13670	13670	0
22	20231030	193600	425578740	13670	13670	13670	13670	0
23	20231030	193500	425578740	13670	13670	13670	13670	0
24	20231030	193400	425578740	13670	13670	13670	13670	0
25	20231030	193300	425578740	13670	13670	13670	13670	0
26	20231030	193200	425578740	13670	13670	13670	13670	0
27	20231030	193100	425578740	13670	13670	13670	13670	0
28	20231030	193000	425578740	13670	13670	13670	13670	0
29	20231030	192900	425578740	13670	13670	13670	13670	0
30	20231030	192800	425578740	13670	13670	13670	13670	0
31	20231030	192700	425578740	13670	13670	13670	13670	0
32	20231030	192600	425578740	13670	13670	13670	13670	209
33	20231030	192500	425578740	13670	13670	13670	13670	0
34	20231030	192400	425578740	13670	13670	13670	13670	0
35	20231030	192300	425578740	13670	13670	13670	13670	0
36	20231030	192200	425578740	13670	13670	13670	13670	0
37	20231030	192100	425578740	13670	13670	13670	13670	0
38	20231030	192000	425578740	13670	13670	13670	13670	0
39	20231030	191900	425578740	13670	13670	13670	13670	0
40	20231030	191800	425578740	13670	13670	13670	13670	0
41	20231030	191700	425578740	13670	13670	13670	13670	0
42	20231030	191600	425578740	13670	13670	13670	13670	0
43	20231030	191500	425578740	13670	13670	13670	13670	0
44	20231030	191400	425578740	13670	13670	13670	13670	0
45	20231030	191300	425578740	13670	13670	13670	13670	0
46	20231030	191200	425578740	13670	13670	13670	13670	0
47	20231030	191100	425578740	13670	13670	13670	13670	0
48	20231030	191000	425578740	13670	13670	13670	13670	0
49	20231030	190900	425578740	13670	13670	13670	13670	0
50	20231030	190800	425578740	13670	13670	13670	13670	0
51	20231030	190700	425578740	13670	13670	13670	13670	0
52	20231030	190600	425578740	13670	13670	13670	13670	0
53	20231030	190500	425578740	13670	13670	13670	13670	0
54	20231030	190400	425578740	13670	13670	13670	13670	0
55	20231030	190300	425578740	13670	13670	13670	13670	0
56	20231030	190200	425578740	13670	13670	13670	13670	0
57	20231030	190100	425578740	13670	13670	13670	13670	0
58	20231030	190000	425578740	13670	13670	13670	13670	0
59	20231030	185900	425578740	13670	13670	13670	13670	0
60	20231030	185800	425578740	13670	13670	13670	13670	0
61	20231030	185700	425578740	13670	13670	13670	13670	0
62	20231030	185600	425578740	13670	13670	13670	13670	209
63	20231030	185500	425578740	13670	13670	13670	13670	0
64	20231030	185400	425578740	13670	13670	13670	13670	0
65	20231030	185300	425578740	13670	13670	13670	13670	0
66	20231030	185200	425578740	13670	13670	13670	13670	0
67	20231030	185100	425578740	13670	13670	13670	13670	0
68	20231030	185000	425578740	13670	13670	13670	13670	0
69	20231030	184900	425578740	13670	13670	13670	13670	0
70	20231030	184800	425578740	13670	13670	13670	13670	0
71	20231030	184700	425578740	13670	13670	13670	13670	0
72	20231030	184600	425578740	13670	13670	13670	13670	0
73	20231030	184500	425578740	13670	13670	13670	13670	0
74	20231030	184400	425578740	13670	13670	13670	13670	0
75	20231030	184300	425578740	13670	13670	13670	13670	0
76	20231030	184200	425578740	13670	13670	13670	13670	0
77	20231030	184100	425578740	13670	13670	13670	13670	0
78	20231030	184000	425578740	13670	13670	13670	13670	0
79	20231030	183900	425578740	13670	13670	13670	13670	0
80	20231030	183800	425578740	13670	13670	13670	13670	0
81	20231030	183700	425578740	13670	13670	13670	13670	0
82	20231030	183600	425578740	13670	13670	13670	13670	0
83	20231030	183500	425578740	13670	13670	13670	13670	0
84	20231030	183400	425578740	13670	13670	13670	13670	0
85	20231030	183300	425578740	13670	13670	13670	13670	0
86	20231030	183200	425578740	13670	13670	13670	13670	0
87	20231030	183100	425578740	13670	13670	13670	13670	0
88	20231030	183000	425578740	13670	13670	13670	13670	0
89	20231030	182900	425578740	13670	13670	13670	13670	0
90	20231030	182800	425578740	13670	13670	13670	13670	0
91	20231030	182700	425578740	13670	13670	13670	13670	0
92	20231030	182600	425578740	13670	13670	13670	13670	209
93	20231030	182500	425578740	13670	13670	13670	13670	0
94	20231030	182400	425578740	13670	13670	13670	13670	0
95	20231030	182300	425578740	13670	13670	13670	13670	0
96	20231030	182200	425578740	13670	13670	13670	13670	0
97	20231030	182100	425578740	13670	13670	13670	13670	0
98	20231030	182000	425578740	13670	13670	13670	13670	0
99	20231030	181900	425578740	13670	13670	13670	13670	0
100	20231030	181800	425578740	13670	13670	13670	13670	0
101	20231030	181700	425578740	13670	13670	13670	13670	0
102	20231030	181600	425578740	13670	13670	13670	13670	0
103	20231030	181500	425578740	13670	13670	13670	13670	0
104	20231030	181400	425578740	13670	13670	13670	13670	0
105	20231030	181300	425578740	13670	13670	13670	13670	0
106	20231030	181200	425578740	13670	13670	13670	13670	0
107	20231030	181100	425578740	13670	13670	13670	13670	0
108	20231030	181000	425578740	13670	13670	13670	13670	0
109	20231030	180900	425578740	13670	13670	13670	13670	0
110	20231030	180800	425578740	13670	13670	13670	13670	0
111	20231030	180700	425578740	13670	13670	13670	13670	0
112	20231030	180600	425578740	13670	13670	13670	13670	0
113	20231030	180500	425578740	13670	13670	13670	13670	0
114	20231030	180400	425578740	13670	13670	13670	13670	0
115	20231030	180300	425578740	13670	13670	13670	13670	0
116	20231030	180200	425578740	13670	13670	13670	13670	0
117	20231030	180100	425578740	13670	13670	13670	13670	0
118	20231030	180000	425578740	13670	13670	13670	13670	0
119	20231030	175900	425578740	13670	13670	13670	13670	0
120	20231030	175800	425578740	13670	13670	13670	13670	0
121	20231030	175700	425578740	13670	13670	13670	13670	0
122	20231030	175600	425578740	13670	13670	13670	13670	209
123	20231030	175500	425578740	13670	13670	13670	13670	0
124	20231030	175400	425578740	13670	13670	13670	13670	0
125	20231030	175300	425578740	13670	13670	13670	13670	0
126	20231030	175200	425578740	13670	13670	13670	13670	0
127	20231030	175100	425578740	13670	13670	13670	13670	0
128	20231030	175000	425578740	13670	13670	13670	13670	0
129	20231030	174900	425578740	13670	13670	13670	13670	0
130	20231030	174800	425578740	13670	13670	13670	13670	0
131	20231030	174700	425578740	13670	13670	13670	13670	0
132	20231030	174600	425578740	13670	13670	13670	13670	0
133	20231030	174500	425578740	13670	13670	13670	13670	0
134	20231030	174400	425578740	13670	13670	13670	13670	0
135	20231030	174300	425578740	13670	13670	13670	13670	0
136	20231030	174200	425578740	13670	13670	13670	13670	0
137	20231030	174100	425578740	13670	13670	13670	13670	0
138	20231030	174000	425578740	13670	13670	13670	13670	0
139	20231030	173900	425578740	13670	13670	13670	13670	0
140	20231030	173800	425578740	13670	13670	13670	13670	0
141	20231030	173700	425578740	13670	13670	13670	13670	0
142	20231030	173600	425578740	13670	13670	13670	13670	0
143	20231030	173500	425578740	13670	13670	13670	13670	0
144	20231030	173400	425578740	13670	13670	13670	13670	0
145	20231030	173300	425578740	13670	13670	13670	13670	0
146	20231030	173200	425578740	13670	13670	13670	13670	0
147	20231030	173100	425578740	13670	13670	13670	13670	0
148	20231030	173000	425578740	13670	13670	13670	13670	0
149	20231030	172900	425578740	13670	13670	13670	13670	0
150	20231030	172800	425578740	13670	13670	13670	13670	0
151	20231030	172700	425578740	13670	13670	13670	13670	0
152	20231030	172600	425578740	13670	13670	13670	13670	209
153	20231030	172500	425578740	13670	13670	13670	13670	0
154	20231030	172400	425578740	13670	13670	13670	13670	0
155	20231030	172300	425578740	13670	13670	13670	13670	0
156	20231030	172200	425578740	13670	13670	13670	13670	0
157	20231030	172100	425578740	13670	13670	13670	13670	0
158	20231030	172000	425578740	13670	13670	13670	13670	0
159	20231030	171900	425578740	13670	13670	13670	13670	0
160	20231030	171800	425578740	13670	13670	13670	13670	0
161	20231030	171700	425578740	13670	13670	13670	13670	0
162	20231030	171600	425578740	13670	13670	13670	13670	0
163	20231030	171500	425578740	13670	13670	13670	13670	0
164	20231030	171400	425578740	13670	13670	13670	13670	0
165	20231030	171300	425578740	13670	13670	13670	13670	0
166	20231030	171200	425578740	13670	13670	13670	13670	0
167	20231030	171100	425578740	13670	13670	13670	13670	0
168	20231030	171000	425578740	13670	13670	13670	13670	0
169	20231030	170900	425578740	13670	13670	13670	13670	0
170	20231030	170800	425578740	13670	13670	13670	13670	0
171	20231030	170700	425578740	13670	13670	13670	13670	0
172	20231030	170600	425578740	13670	13670	13670	13670	0
173	20231030	170500	425578740	13670	13670	13670	13670	0
174	20231030	170400	425578740	13670	13670	13670	13670	0
175	20231030	170300	425578740	13670	13670	13670	13670	0
176	20231030	170200	425578740	13670	13670	13670	13670	0
177	20231030	170100	425578740	13670	13670	13670	13670	0
178	20231030	170000	425578740	13670	13670	13670	13670	0
179	20231030	165900	425578740	13670	13670	13670	13670	0
180	20231030	165800	425578740	13670	13670	13670	13670	0
181	20231030	165700	425578740	13670	13670	13670	13670	0
182	20231030	165600	425578740	13670	13670	13670	13670	209
183	20231030	165500	425578740	13670	13670	13670	13670	0
184	20231030	165400	425578740	13670	13670	13670	13670	0
185	20231030	165300	425578740	13670	13670	13670	13670	0
186	20231030	165200	425578740	13670	13670	13670	13670	0
187	20231030	165100	425578740	13670	13670	13670	13670	0
188	20231030	165000	425578740	13670	13670	13670	13670	0
189	20231030	164900	425578740	13670	13670	13670	13670	0
190	20231030	164800	425578740	13670	13670	13670	13670	0
191	20231030	164700	425578740	13670	13670	13670	13670	0
192	20231030	164600	425578740	13670	13670	13670	13670	0
193	20231030	164500	425578740	13670	13670	13670	13670	0
194	20231030	164400	425578740	13670	13670	13670	13670	0
195	20231030	164300	425578740	13670	13670	13670	13670	0
196	20231030	164200	425578740	13670	13670	13670	13670	0
197	20231030	164100	425578740	13670	13670	13670	13670	0
198	20231030	164000	425578740	13670	13670	13670	13670	0
199	20231030	163900	425578740	13670	13670	13670	13670	0
200	20231030	163800	425578740	13670	13670	13670	13670	0
201	20231030	163700	425578740	13670	13670	13670	13670	0
202	20231030	163600	425578740	13670	13670	13670	13670	0
203	20231030	163500	425578740	13670	13670	13670	13670	0
204	20231030	163400	425578740	13670	13670	13670	13670	0
205	20231030	163300	425578740	13670	13670	13670	13670	0
206	20231030	163200	425578740	13670	13670	13670	13670	0
207	20231030	163100	425578740	13670	13670	13670	13670	0
208	20231030	163000	425578740	13670	13670	13670	13670	0
209	20231030	162900	425578740	13670	13670	13670	13670	0
210	20231030	162800	425578740	13670	13670	13670	13670	0
211	20231030	162700	425578740	13670	13670	13670	13670	0
212	20231030	162600	425578740	13670	13670	13670	13670	209
213	20231030	162500	425578740	13670	13670	13670	13670	0
214	20231030	162400	425578740	13670	13670	13670	13670	0
215	20231030	162300	425578740	13670	13670	13670	13670	0
216	20231030	162200	425578740	13670	13670	13670	13670	0
217	20231030	162100	425578740	13670	13670	13670	13670	0
218	20231030	162000	425578740	13670	13670	13670	13670	0
219	20231030	161900	425578740	13670	13670	13670	13670	0
220	20231030	161800	425578740	13670	13670	13670	13670	0
221	20231030	161700	425578740	13670	13670	13670	13670	0
222	20231030	161600	425578740	13670	13670	13670	13670	0
223	20231030	161500	425578740	13670	13670	13670	13670	0
224	20231030	161400	425578740	13670	13670	13670	13670	0
225	20231030	161300	425578740	13670	13670	13670	13670	0
226	20231030	161200	425578740	13670	13670	13670	13670	0
227	20231030	161100	425578740	13670	13670	13670	13670	0
228	20231030	161000	425578740	13670	13670	13670	13670	0
229	20231030	160900	425578740	13670	13670	13670	13670	0
230	20231030	160800	425578740	13670	13670	13670	13670	0
231	20231030	160700	425578740	13670	13670	13670	13670	0
232	20231030	160600	425578740	13670	13670	13670	13670	0
233	20231030	160500	425578740	13670	13670	13670	13670	0
234	20231030	160400	425578740	13670	13670	13670	13670	0
235	20231030	160300	425578740	13670	13670	13670	13670	0
236	20231030	160200	425578740	13670	13670	13670	13670	0
237	20231030	160100	425578740	13670	13670	13670	13670	0
238	20231030	160000	425578740	13670	13670	13670	13670	0
239	20231030	155900	425578740	13670	13670	13670	13670	0
240	20231030	155800	425578740	13670	13670	13670	13670	0
241	20231030	155700	425578740	13670	13670	13670	13670	0
242	20231030	155600	425578740	13670	13670	13670	13670	209
243	20231030	155500	425578740	13670	13670	13670	13670	0
244	20231030	155400	425578740	13670	13670	13670	13670	0
245	20231030	155300	425578740	13670	13670	13670	13670	0
246	20231030	155200	425578740	13670	13670	13670	13670	0
247	20231030	155100	425578740	13670	13670	13670	13670	0
248	20231030	155000	425578740	13670	13670	13670	13670	0
249	20231030	154900	425578740	13670	13670	13670	13670	0
250	20231030	154800	425578740	13670	13670	13670	13670	0
251	20231030	154700	425578740	13670	13670	13670	13670	0
252	20231030	154600	425578740	13670	13670	13670	13670	0
253	20231030	154500	425578740	13670	13670	13670	13670	0
254	20231030	154400	425578740	13670	13670	13670	13670	0
255	20231030	154300	425578740	13670	13670	13670	13670	0
256	20231030	154200	425578740	13670	13670	13670	13670	0
257	20231030	154100	425578740	13670	13670	13670	13670	0
258	20231030	154000	425578740	13670	13670	13670	13670	0
259	20231030	153900	425578740	13670	13670	13670	13670	0
260	20231030	153800	425578740	13670	13670	13670	13670	0
261	20231030	153700	425578740	13670	13670	13670	13670	0
262	20231030	153600	425578740	13670	13670	13670	13670	0
263	20231030	153500	425578740	13670	13670	13670	13670	0
264	20231030	153400	425578740	13670	13670	13670	13670	0
265	20231030	153300	425578740	13670	13670	13670	13670	0
266	20231030	153200	425578740	13670	13670	13670	13670	0
267	20231030	153100	425578740	13670	13670	13670	13670	0
268	20231030	153000	425578740	13670	13670	13670	13670	209
269	20231030	152900	422721710	13680	13680	13680	13680	0
270	20231030	152800	422721710	13680	13680	13680	13680	0
271	20231030	152700	422721710	13680	13680	13680	13680	0
272	20231030	152600	422721710	13680	13680	13680	13680	0
273	20231030	152500	422721710	13680	13680	13680	13680	0
274	20231030	152400	422721710	13680	13680	13680	13680	0
275	20231030	152300	422721710	13680	13680	13680	13680	0
276	20231030	152200	422721710	13680	13680	13680	13680	0
277	20231030	152100	422721710	13680	13680	13680	13680	0
278	20231030	152000	422721710	13680	13680	13680	13680	0
279	20231030	151900	422721710	13680	13680	13680	13680	0
280	20231030	151800	422721710	13680	13680	13680	13680	0
281	20231030	151700	422721710	13680	13680	13680	13680	0
282	20231030	151600	422721710	13680	13680	13680	13680	0
283	20231030	151500	422721710	13680	13680	13680	13680	1
284	20231030	151400	422708030	13690	13690	13690	13690	65
285	20231030	151300	421818180	13690	13690	13690	13690	0
286	20231030	151200	421818180	13690	13690	13690	13690	0
287	20231030	151100	421818180	13690	13690	13690	13690	0
288	20231030	151000	421818180	13690	13690	13690	13690	0
289	20231030	150900	421818180	13690	13690	13690	13690	0
290	20231030	150800	421818180	13690	13690	13690	13690	0
291	20231030	150700	421818180	13690	13690	13690	13690	20
292	20231030	150600	421544380	13690	13690	13690	13690	0
293	20231030	150500	421544380	13690	13690	13690	13690	0
294	20231030	150400	421544380	13690	13690	13690	13690	0
295	20231030	150300	421544380	13690	13690	13690	13690	0
296	20231030	150200	421544380	13690	13690	13690	13690	0
297	20231030	150100	421544380	13690	13690	13690	13690	0
298	20231030	150000	421544380	13690	13690	13690	13690	7
299	20231030	145900	421448550	13690	13690	13690	13690	126
300	20231030	145800	419723610	13690	13690	13690	13690	128
301	20231030	145700	417971290	13700	13700	13700	13700	0
302	20231030	145600	417971290	13700	13700	13700	13700	125
303	20231030	145500	416258790	13690	13690	13690	13690	0
304	20231030	145400	416258790	13690	13690	13690	13690	260
305	20231030	145300	412699390	13700	13700	13700	13700	0
306	20231030	145200	412699390	13700	13700	13700	13700	89
307	20231030	145100	411480090	13690	13690	13690	13690	0
308	20231030	145000	411480090	13690	13690	13690	13690	204
309	20231030	144900	408687330	13690	13690	13690	13690	274
310	20231030	144800	404936270	13620	13620	13620	13620	0
311	20231030	144700	404936270	13620	13620	13620	13620	0
312	20231030	144600	404936270	13620	13620	13620	13620	111
313	20231030	144500	403424450	13600	13600	13600	13600	0
314	20231030	144400	403424450	13600	13600	13600	13600	0
315	20231030	144300	403424450	13600	13600	13600	13600	0
316	20231030	144200	403424450	13600	13650	13650	13600	304
317	20231030	144100	399287210	13660	13660	13660	13660	110
318	20231030	144000	397784610	13660	13660	13660	13660	0
319	20231030	143900	397784610	13660	13660	13660	13660	150
320	20231030	143800	395735610	13660	13660	13660	13660	10
321	20231030	143700	395599010	13660	13660	13660	13660	101
322	20231030	143600	394219350	13660	13690	13690	13660	253
323	20231030	143500	390761960	13690	13690	13690	13690	0
324	20231030	143400	390761960	13690	13690	13690	13690	10
325	20231030	143300	390625060	13690	13690	13690	13690	0
326	20231030	143200	390625060	13690	13690	13690	13690	1
327	20231030	143100	390611370	13660	13660	13660	13660	130
328	20231030	143000	388835570	13660	13660	13660	13660	121
329	20231030	142900	387182710	13660	13660	13660	13660	0
330	20231030	142800	387182710	13660	13660	13660	13660	147
331	20231030	142700	385174690	13660	13660	13660	13660	0
332	20231030	142600	385174690	13660	13660	13660	13660	105
333	20231030	142500	383740390	13650	13650	13650	13650	0
334	20231030	142400	383740390	13650	13650	13650	13650	144
335	20231030	142300	381774790	13650	13650	13650	13650	0
336	20231030	142200	381774790	13650	13650	13650	13650	108
337	20231030	142100	380300590	13650	13650	13650	13650	0
338	20231030	142000	380300590	13650	13660	13660	13640	655
339	20231030	141900	371360970	13660	13680	13680	13660	281
340	20231030	141800	367521190	13690	13690	13690	13690	96
341	20231030	141700	366206950	13690	13680	13690	13680	125
342	20231030	141600	364496840	13680	13680	13680	13680	140
343	20231030	141500	362581640	13680	13680	13680	13680	0
344	20231030	141400	362581640	13680	13680	13680	13680	111
345	20231030	141300	361063160	13680	13680	13680	13680	0
346	20231030	141200	361063160	13680	13670	13680	13670	738
347	20231030	141100	350968110	13670	13680	13680	13670	105
348	20231030	141000	349532700	13680	13680	13680	13680	85
349	20231030	140900	348369900	13680	13680	13680	13680	162
350	20231030	140800	346153740	13670	13680	13680	13670	139
351	20231030	140700	344252720	13690	13690	13690	13690	0
352	20231030	140600	344252720	13690	13690	13690	13690	0
353	20231030	140500	344252720	13690	13690	13690	13690	0
354	20231030	140400	344252720	13690	13690	13690	13690	10
355	20231030	140300	344115820	13690	13690	13690	13690	119
356	20231030	140200	342486710	13690	13690	13690	13690	36
357	20231030	140100	341993870	13700	13700	13700	13700	153
358	20231030	140000	339897770	13700	13700	13700	13700	362
359	20231030	135900	334938370	13700	13700	13700	13700	98
360	20231030	135800	333595770	13690	13690	13690	13690	0
361	20231030	135700	333595770	13690	13690	13690	13690	76
362	20231030	135600	332555330	13690	13690	13690	13690	2
363	20231030	135500	332527950	13690	13690	13690	13690	123
364	20231030	135400	330844080	13690	13690	13690	13690	0
365	20231030	135300	330844080	13690	13690	13690	13690	0
366	20231030	135200	330844080	13690	13690	13690	13690	0
367	20231030	135100	330844080	13690	13690	13690	13690	69
368	20231030	135000	329899470	13680	13680	13680	13680	24
369	20231030	134900	329571150	13680	13680	13680	13680	1
370	20231030	134800	329557470	13680	13680	13680	13680	116
371	20231030	134700	327970590	13670	13670	13670	13670	0
372	20231030	134600	327970590	13670	13670	13670	13670	121
373	20231030	134500	326316520	13670	13670	13670	13670	0
374	20231030	134400	326316520	13670	13670	13670	13670	93
375	20231030	134300	325045210	13670	13670	13670	13670	0
376	20231030	134200	325045210	13670	13670	13670	13670	151
377	20231030	134100	322981040	13670	13670	13670	13670	100
378	20231030	134000	321614040	13660	13660	13660	13660	0
379	20231030	133900	321614040	13660	13660	13660	13660	0
380	20231030	133800	321614040	13660	13660	13660	13660	126
381	20231030	133700	319892880	13660	13670	13670	13660	202
382	20231030	133600	317132620	13670	13690	13690	13670	243
383	20231030	133500	313808810	13670	13670	13670	13670	0
384	20231030	133400	313808810	13670	13670	13670	13670	0
385	20231030	133300	313808810	13670	13670	13670	13670	0
386	20231030	133200	313808810	13670	13690	13690	13670	112
387	20231030	133100	312276450	13690	13690	13690	13690	101
388	20231030	133000	310893760	13700	13690	13700	13690	304
389	20231030	132900	306731080	13680	13680	13680	13680	107
390	20231030	132800	305267320	13670	13670	13670	13670	4
391	20231030	132700	305212640	13670	13670	13670	13670	140
392	20231030	132600	303298840	13680	13680	13680	13680	8
393	20231030	132500	303189400	13680	13680	13680	13680	0
394	20231030	132400	303189400	13680	13660	13680	13660	82
395	20231030	132300	302067840	13660	13650	13660	13650	382
396	20231030	132200	296853520	13650	13650	13650	13650	0
397	20231030	132100	296853520	13650	13650	13650	13650	122
398	20231030	132000	295188220	13640	13640	13640	13640	102
399	20231030	131900	293796940	13630	13630	13630	13630	0
400	20231030	131800	293796940	13630	13630	13630	13630	1
401	20231030	131700	293783310	13630	13620	13630	13620	199
402	20231030	131600	291071940	13610	13610	13610	13610	65
403	20231030	131500	290187290	13610	13610	13610	13610	0
404	20231030	131400	290187290	13610	13610	13610	13610	0
405	20231030	131300	290187290	13610	13600	13610	13600	220
406	20231030	131200	287194630	13600	13600	13600	13600	149
407	20231030	131100	285168230	13600	13600	13600	13600	1
408	20231030	131000	285154630	13590	13580	13590	13580	2
409	20231030	130900	285127460	13570	13550	13570	13550	989
410	20231030	130800	271721050	13550	13550	13550	13550	141
411	20231030	130700	269810500	13550	13550	13550	13550	0
412	20231030	130600	269810500	13550	13550	13550	13550	110
413	20231030	130500	268320000	13550	13550	13550	13550	139
414	20231030	130400	266436550	13550	13550	13550	13550	94
415	20231030	130300	265162850	13550	13550	13550	13550	800
416	20231030	130200	254322850	13530	13530	13530	13530	0
417	20231030	130100	254322850	13530	13530	13530	13530	14
418	20231030	130000	254133430	13530	13540	13540	13530	157
419	20231030	125900	252009210	13540	13540	13540	13540	124
420	20231030	125800	250330250	13540	13540	13540	13540	1
421	20231030	125700	250316710	13530	13530	13530	13530	1
422	20231030	125600	250303180	13520	13520	13520	13520	0
423	20231030	125500	250303180	13520	13520	13520	13520	1
424	20231030	125400	250289660	13510	13510	13510	13510	0
425	20231030	125300	250289660	13510	13510	13510	13510	186
426	20231030	125200	247776800	13510	13510	13510	13510	0
427	20231030	125100	247776800	13510	13500	13510	13500	592
428	20231030	125000	239781010	13500	13500	13500	13500	0
429	20231030	124900	239781010	13500	13500	13500	13500	335
430	20231030	124800	235258510	13500	13500	13500	13500	10
431	20231030	124700	235123510	13500	13500	13500	13500	0
432	20231030	124600	235123510	13500	13500	13500	13500	16
433	20231030	124500	234907510	13490	13490	13490	13490	0
434	20231030	124400	234907510	13490	13490	13490	13490	0
435	20231030	124300	234907510	13490	13490	13490	13490	0
436	20231030	124200	234907510	13490	13490	13490	13490	0
437	20231030	124100	234907510	13490	13490	13490	13490	250
438	20231030	124000	231535010	13490	13490	13490	13490	2
439	20231030	123900	231508030	13490	13490	13490	13490	0
440	20231030	123800	231508030	13490	13490	13490	13490	1
441	20231030	123700	231494540	13500	13500	13500	13500	0
442	20231030	123600	231494540	13500	13420	13500	13420	2
443	20231030	123500	231467620	13420	13420	13420	13420	6
444	20231030	123400	231387100	13420	13420	13420	13420	43
445	20231030	123300	230810040	13420	13420	13420	13420	0
446	20231030	123200	230810040	13420	13460	13460	13420	73
447	20231030	123100	229828230	13460	13460	13460	13460	0
448	20231030	123000	229828230	13460	13460	13460	13460	0
449	20231030	122900	229828230	13460	13460	13460	13460	0
450	20231030	122800	229828230	13460	13460	13460	13460	0
451	20231030	122700	229828230	13460	13460	13460	13460	0
452	20231030	122600	229828230	13460	13460	13460	13460	30
453	20231030	122500	229424430	13470	13480	13480	13470	80
454	20231030	122400	228346530	13500	13500	13500	13500	10
455	20231030	122300	228211530	13500	13500	13500	13500	0
456	20231030	122200	228211530	13500	13500	13500	13500	0
457	20231030	122100	228211530	13500	13500	13500	13500	0
458	20231030	122000	228211530	13500	13500	13500	13500	0
459	20231030	121900	228211530	13500	13500	13500	13500	0
460	20231030	121800	228211530	13500	13500	13500	13500	0
461	20231030	121700	228211530	13500	13500	13500	13500	0
462	20231030	121600	228211530	13500	13500	13500	13500	0
463	20231030	121500	228211530	13500	13500	13500	13500	0
464	20231030	121400	228211530	13500	13500	13500	13500	0
465	20231030	121300	228211530	13500	13500	13500	13500	0
466	20231030	121200	228211530	13500	13500	13500	13500	0
467	20231030	121100	228211530	13500	13500	13500	13500	0
468	20231030	121000	228211530	13500	13500	13500	13500	0
469	20231030	120900	228211530	13500	13500	13500	13500	0
470	20231030	120800	228211530	13500	13500	13500	13500	0
471	20231030	120700	228211530	13500	13500	13500	13500	1
472	20231030	120600	228198030	13440	13440	13440	13440	22
473	20231030	120500	227902350	13500	13500	13500	13500	0
474	20231030	120400	227902350	13500	13500	13500	13500	0
475	20231030	120300	227902350	13500	13500	13500	13500	0
476	20231030	120200	227902350	13500	13500	13500	13500	0
477	20231030	120100	227902350	13500	13500	13500	13500	2
478	20231030	120000	227875350	13500	13500	13500	13500	2
479	20231030	115900	227848350	13500	13500	13500	13500	1
480	20231030	115800	227834850	13500	13500	13500	13500	0
481	20231030	115700	227834850	13500	13500	13500	13500	0
482	20231030	115600	227834850	13500	13500	13500	13500	300
483	20231030	115500	223784850	13500	13500	13500	13500	0
484	20231030	115400	223784850	13500	13500	13500	13500	1
485	20231030	115300	223771350	13500	13500	13500	13500	0
486	20231030	115200	223771350	13500	13500	13500	13500	0
487	20231030	115100	223771350	13500	13500	13500	13500	0
488	20231030	115000	223771350	13500	13500	13500	13500	0
489	20231030	114900	223771350	13500	13500	13500	13500	0
490	20231030	114800	223771350	13500	13500	13500	13500	2
491	20231030	114700	223744350	13500	13500	13500	13500	0
492	20231030	114600	223744350	13500	13500	13500	13500	0
493	20231030	114500	223744350	13500	13430	13500	13430	60
494	20231030	114400	222938480	13500	13500	13500	13500	1
495	20231030	114300	222924980	13400	13400	13400	13400	0
496	20231030	114200	222924980	13400	13400	13400	13400	0
497	20231030	114100	222924980	13400	13500	13500	13400	8283
498	20231030	114000	111759430	13560	13560	13560	13560	0
499	20231030	113900	111759430	13560	13560	13560	13560	2
500	20231030	113800	111732310	13560	13560	13560	13560	0
501	20231030	113700	111732310	13560	13560	13560	13560	0
502	20231030	113600	111732310	13560	13560	13560	13560	1
503	20231030	113500	111718750	13560	13560	13560	13560	0
504	20231030	113400	111718750	13560	13560	13560	13560	1
505	20231030	113300	111705190	13560	13560	13560	13560	0
506	20231030	113200	111705190	13560	13560	13560	13560	0
507	20231030	113100	111705190	13560	13560	13560	13560	0
508	20231030	113000	111705190	13560	13560	13560	13560	0
509	20231030	112900	111705190	13560	13560	13560	13560	0
510	20231030	112800	111705190	13560	13560	13560	13560	2
511	20231030	112700	111678070	13560	13560	13560	13560	0
512	20231030	112600	111678070	13560	13560	13560	13560	0
513	20231030	112500	111678070	13560	13560	13560	13560	0
514	20231030	112400	111678070	13560	13560	13560	13560	1
515	20231030	112300	111664510	13490	13500	13500	13490	60
516	20231030	112200	110855100	13500	13500	13500	13500	62
517	20231030	112100	110018100	13490	13490	13490	13490	115
518	20231030	112000	108466750	13560	13560	13560	13560	0
519	20231030	111900	108466750	13560	13560	13560	13560	2
520	20231030	111800	108439630	13490	13560	13560	13490	217
521	20231030	111700	105511480	13500	13500	13500	13500	313
522	20231030	111600	101285980	13500	13520	13520	13500	500
523	20231030	111500	94532410	13560	13560	13560	13560	0
524	20231030	111400	94532410	13560	13560	13560	13560	1
525	20231030	111300	94518850	13570	13570	13570	13570	0
526	20231030	111200	94518850	13570	13570	13570	13570	0
527	20231030	111100	94518850	13570	13570	13570	13570	0
528	20231030	111000	94518850	13570	13570	13570	13570	0
529	20231030	110900	94518850	13570	13570	13570	13570	0
530	20231030	110800	94518850	13570	13570	13570	13570	2
531	20231030	110700	94491710	13580	13580	13580	13580	0
532	20231030	110600	94491710	13580	13510	13580	13510	8
533	20231030	110500	94383280	13510	13530	13530	13510	495
534	20231030	110400	87692870	13590	13530	13590	13520	185
535	20231030	110300	85191400	13520	13560	13560	13520	452
536	20231030	110200	79072520	13590	13590	13590	13590	0
537	20231030	110100	79072520	13590	13590	13590	13590	0
538	20231030	110000	79072520	13590	13590	13590	13590	0
539	20231030	105900	79072520	13590	13590	13590	13590	2
540	20231030	105800	79045340	13600	13600	13600	13600	0
541	20231030	105700	79045340	13600	13600	13600	13600	0
542	20231030	105600	79045340	13600	13600	13600	13600	1
543	20231030	105500	79031740	13600	13600	13600	13600	0
544	20231030	105400	79031740	13600	13600	13600	13600	0
545	20231030	105300	79031740	13600	13600	13600	13600	2
546	20231030	105200	79004540	13540	13540	13540	13540	50
547	20231030	105100	78327540	13600	13550	13600	13540	51
548	20231030	105000	77636930	13550	13550	13550	13550	0
549	20231030	104900	77636930	13550	13550	13550	13550	0
550	20231030	104800	77636930	13550	13570	13570	13550	100
551	20231030	104700	76281530	13600	13590	13600	13580	29
552	20231030	104600	75887570	13600	13600	13600	13600	0
553	20231030	104500	75887570	13600	13600	13600	13600	20
554	20231030	104400	75615570	13600	13600	13600	13600	0
555	20231030	104300	75615570	13600	13600	13600	13600	0
556	20231030	104200	75615570	13600	13600	13600	13600	0
557	20231030	104100	75615570	13600	13600	13600	13600	1
558	20231030	104000	75601970	13590	13590	13590	13590	0
559	20231030	103900	75601970	13590	13590	13590	13590	38
560	20231030	103800	75085550	13590	13590	13590	13590	2
561	20231030	103700	75058370	13590	13590	13590	13590	0
562	20231030	103600	75058370	13590	13590	13590	13590	0
563	20231030	103500	75058370	13590	13590	13590	13590	0
564	20231030	103400	75058370	13590	13590	13590	13590	0
565	20231030	103300	75058370	13590	13590	13590	13590	0
566	20231030	103200	75058370	13590	13590	13590	13590	0
567	20231030	103100	75058370	13590	13590	13590	13590	0
568	20231030	103000	75058370	13590	13590	13590	13590	1
569	20231030	102900	75044780	13600	13600	13600	13600	0
570	20231030	102800	75044780	13600	13600	13600	13600	20
571	20231030	102700	74772780	13600	13600	13600	13600	1
572	20231030	102600	74759180	13600	13600	13600	13600	0
573	20231030	102500	74759180	13600	13580	13600	13580	50
574	20231030	102400	74079800	13580	13580	13580	13580	155
575	20231030	102300	71974900	13580	13580	13580	13580	0
576	20231030	102200	71974900	13580	13580	13580	13580	18
577	20231030	102100	71730460	13580	13580	13580	13580	0
578	20231030	102000	71730460	13580	13580	13580	13580	0
579	20231030	101900	71730460	13580	13580	13580	13580	0
580	20231030	101800	71730460	13580	13580	13580	13580	0
581	20231030	101700	71730460	13580	13580	13580	13580	0
582	20231030	101600	71730460	13580	13550	13580	13550	188
583	20231030	101500	69180990	13520	13520	13520	13520	0
584	20231030	101400	69180990	13520	13520	13520	13520	0
585	20231030	101300	69180990	13520	13520	13520	13520	0
586	20231030	101200	69180990	13520	13520	13520	13520	0
587	20231030	101100	69180990	13520	13520	13520	13520	1
588	20231030	101000	69167470	13550	13550	13550	13550	9
589	20231030	100900	69045520	13550	13550	13550	13550	0
590	20231030	100800	69045520	13550	13550	13550	13550	12
591	20231030	100700	68882920	13550	13550	13550	13550	0
592	20231030	100600	68882920	13550	13550	13550	13550	0
593	20231030	100500	68882920	13550	13550	13550	13550	0
594	20231030	100400	68882920	13550	13550	13550	13550	0
595	20231030	100300	68882920	13550	13550	13550	13550	0
596	20231030	100200	68882920	13550	13550	13550	13550	45
597	20231030	100100	68273170	13550	13500	13550	13500	356
598	20231030	100000	63467120	13500	13530	13530	13500	503
599	20231030	095900	56670200	13510	13510	13510	13510	0
600	20231030	095800	56670200	13510	13510	13510	13510	1
601	20231030	095700	56656690	13510	13510	13510	13510	0
602	20231030	095600	56656690	13510	13510	13510	13510	0
603	20231030	095500	56656690	13510	13510	13510	13510	0
604	20231030	095400	56656690	13510	13540	13540	13510	1000
605	20231030	095300	43140430	13530	13530	13530	13530	0
606	20231030	095200	43140430	13530	13530	13530	13530	0
607	20231030	095100	43140430	13530	13530	13530	13530	0
608	20231030	095000	43140430	13530	13530	13530	13530	0
609	20231030	094900	43140430	13530	13530	13530	13530	300
610	20231030	094800	39081430	13530	13530	13530	13530	0
611	20231030	094700	39081430	13530	13530	13530	13530	0
612	20231030	094600	39081430	13530	13530	13530	13530	0
613	20231030	094500	39081430	13530	13530	13530	13530	0
614	20231030	094400	39081430	13530	13530	13530	13530	50
615	20231030	094300	38404930	13520	13560	13560	13520	505
616	20231030	094200	31572100	13560	13570	13570	13560	323
617	20231030	094100	27189780	13570	13600	13600	13570	271
618	20231030	094000	23511070	13610	13610	13610	13610	0
619	20231030	093900	23511070	13610	13590	13610	13580	5
620	20231030	093800	23443130	13580	13580	13580	13580	0
621	20231030	093700	23443130	13580	13570	13590	13570	6
622	20231030	093600	23361630	13610	13610	13610	13610	30
623	20231030	093500	22953330	13610	13610	13610	13610	51
624	20231030	093400	22259220	13610	13610	13610	13610	30
625	20231030	093300	21850920	13610	13610	13610	13610	0
626	20231030	093200	21850920	13610	13610	13610	13610	0
627	20231030	093100	21850920	13610	13610	13610	13610	2
628	20231030	093000	21823700	13530	13560	13560	13530	173
629	20231030	092900	19480940	13620	13620	13620	13620	0
630	20231030	092800	19480940	13620	13620	13620	13620	0
631	20231030	092700	19480940	13620	13620	13620	13620	0
632	20231030	092600	19480940	13620	13620	13620	13620	75
633	20231030	092500	18459440	13620	13620	13630	13620	111
634	20231030	092400	16946650	13580	13580	13580	13580	51
635	20231030	092300	16254070	13630	13630	13630	13630	0
636	20231030	092200	16254070	13630	13610	13630	13610	354
637	20231030	092100	11430140	13610	13610	13610	13610	0
638	20231030	092000	11430140	13610	13610	13610	13610	0
639	20231030	091900	11430140	13610	13610	13610	13600	22
640	20231030	091800	11130730	13580	13540	13580	13540	48
641	20231030	091700	10479220	13600	13600	13600	13600	2
642	20231030	091600	10452020	13540	13540	13540	13540	0
643	20231030	091500	10452020	13540	13540	13540	13540	0
644	20231030	091400	10452020	13540	13540	13540	13540	0
645	20231030	091300	10452020	13540	13520	13540	13520	52
646	20231030	091200	9747960	13520	13520	13520	13520	7
647	20231030	091100	9653320	13520	13560	13570	13520	35
648	20231030	091000	9179220	13610	13610	13610	13610	0
649	20231030	090900	9179220	13610	13620	13620	13610	14
650	20231030	090800	8988610	13560	13630	13630	13560	288
651	20231030	090700	5070340	13630	13630	13630	13630	7
652	20231030	090600	4974930	13630	13630	13630	13630	0
653	20231030	090500	4974930	13630	13800	13800	13630	204
654	20231030	090400	2169930	13820	13820	13820	13820	0
655	20231030	090300	2169930	13820	13820	13820	13820	10
656	20231030	090200	2031730	13840	13640	13850	13630	25
657	20231030	090100	1690470	13610	13850	13850	13610	41
658	20231030	090000	1131850	13590	13700	13850	13590	83