KissMeData/065660/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194700	143187770	15090	15090	15090	15090	6
3	20241030	194600	143187770	15090	15090	15090	15090	0
4	20241030	194500	143187770	15090	15090	15090	15090	0
5	20241030	194400	143187770	15090	15090	15090	15090	0
6	20241030	194300	143187770	15090	15090	15090	15090	0
7	20241030	194200	143187770	15090	15090	15090	15090	0
8	20241030	194100	143187770	15090	15090	15090	15090	0
9	20241030	194000	143187770	15090	15090	15090	15090	0
10	20241030	193900	143187770	15090	15090	15090	15090	0
11	20241030	193800	143187770	15090	15090	15090	15090	0
12	20241030	193700	143187770	15090	15090	15090	15090	0
13	20241030	193600	143187770	15090	15090	15090	15090	0
14	20241030	193500	143187770	15090	15090	15090	15090	0
15	20241030	193400	143187770	15090	15090	15090	15090	0
16	20241030	193300	143187770	15090	15090	15090	15090	0
17	20241030	193200	143187770	15090	15090	15090	15090	0
18	20241030	193100	143187770	15090	15090	15090	15090	0
19	20241030	193000	143187770	15090	15090	15090	15090	0
20	20241030	192900	143187770	15090	15090	15090	15090	0
21	20241030	192800	143187770	15090	15090	15090	15090	0
22	20241030	192700	143187770	15090	15090	15090	15090	0
23	20241030	192600	143187770	15090	15090	15090	15090	0
24	20241030	192500	143187770	15090	15090	15090	15090	0
25	20241030	192400	143187770	15090	15090	15090	15090	0
26	20241030	192300	143187770	15090	15090	15090	15090	0
27	20241030	192200	143187770	15090	15090	15090	15090	0
28	20241030	192100	143187770	15090	15090	15090	15090	0
29	20241030	192000	143187770	15090	15090	15090	15090	0
30	20241030	191900	143187770	15090	15090	15090	15090	0
31	20241030	191800	143187770	15090	15090	15090	15090	0
32	20241030	191700	143187770	15090	15090	15090	15090	6
33	20241030	191600	143187770	15090	15090	15090	15090	0
34	20241030	191500	143187770	15090	15090	15090	15090	0
35	20241030	191400	143187770	15090	15090	15090	15090	0
36	20241030	191300	143187770	15090	15090	15090	15090	0
37	20241030	191200	143187770	15090	15090	15090	15090	0
38	20241030	191100	143187770	15090	15090	15090	15090	0
39	20241030	191000	143187770	15090	15090	15090	15090	0
40	20241030	190900	143187770	15090	15090	15090	15090	0
41	20241030	190800	143187770	15090	15090	15090	15090	0
42	20241030	190700	143187770	15090	15090	15090	15090	0
43	20241030	190600	143187770	15090	15090	15090	15090	0
44	20241030	190500	143187770	15090	15090	15090	15090	0
45	20241030	190400	143187770	15090	15090	15090	15090	0
46	20241030	190300	143187770	15090	15090	15090	15090	0
47	20241030	190200	143187770	15090	15090	15090	15090	0
48	20241030	190100	143187770	15090	15090	15090	15090	0
49	20241030	190000	143187770	15090	15090	15090	15090	0
50	20241030	185900	143187770	15090	15090	15090	15090	0
51	20241030	185800	143187770	15090	15090	15090	15090	0
52	20241030	185700	143187770	15090	15090	15090	15090	0
53	20241030	185600	143187770	15090	15090	15090	15090	0
54	20241030	185500	143187770	15090	15090	15090	15090	0
55	20241030	185400	143187770	15090	15090	15090	15090	0
56	20241030	185300	143187770	15090	15090	15090	15090	0
57	20241030	185200	143187770	15090	15090	15090	15090	0
58	20241030	185100	143187770	15090	15090	15090	15090	0
59	20241030	185000	143187770	15090	15090	15090	15090	0
60	20241030	184900	143187770	15090	15090	15090	15090	0
61	20241030	184800	143187770	15090	15090	15090	15090	0
62	20241030	184700	143187770	15090	15090	15090	15090	6
63	20241030	184600	143187770	15090	15090	15090	15090	0
64	20241030	184500	143187770	15090	15090	15090	15090	0
65	20241030	184400	143187770	15090	15090	15090	15090	0
66	20241030	184300	143187770	15090	15090	15090	15090	0
67	20241030	184200	143187770	15090	15090	15090	15090	0
68	20241030	184100	143187770	15090	15090	15090	15090	0
69	20241030	184000	143187770	15090	15090	15090	15090	0
70	20241030	183900	143187770	15090	15090	15090	15090	0
71	20241030	183800	143187770	15090	15090	15090	15090	0
72	20241030	183700	143187770	15090	15090	15090	15090	0
73	20241030	183600	143187770	15090	15090	15090	15090	0
74	20241030	183500	143187770	15090	15090	15090	15090	0
75	20241030	183400	143187770	15090	15090	15090	15090	0
76	20241030	183300	143187770	15090	15090	15090	15090	0
77	20241030	183200	143187770	15090	15090	15090	15090	0
78	20241030	183100	143187770	15090	15090	15090	15090	0
79	20241030	183000	143187770	15090	15090	15090	15090	0
80	20241030	182900	143187770	15090	15090	15090	15090	0
81	20241030	182800	143187770	15090	15090	15090	15090	0
82	20241030	182700	143187770	15090	15090	15090	15090	0
83	20241030	182600	143187770	15090	15090	15090	15090	0
84	20241030	182500	143187770	15090	15090	15090	15090	0
85	20241030	182400	143187770	15090	15090	15090	15090	0
86	20241030	182300	143187770	15090	15090	15090	15090	0
87	20241030	182200	143187770	15090	15090	15090	15090	0
88	20241030	182100	143187770	15090	15090	15090	15090	0
89	20241030	182000	143187770	15090	15090	15090	15090	0
90	20241030	181900	143187770	15090	15090	15090	15090	0
91	20241030	181800	143187770	15090	15090	15090	15090	0
92	20241030	181700	143187770	15090	15090	15090	15090	6
93	20241030	181600	143187770	15090	15090	15090	15090	0
94	20241030	181500	143187770	15090	15090	15090	15090	0
95	20241030	181400	143187770	15090	15090	15090	15090	0
96	20241030	181300	143187770	15090	15090	15090	15090	0
97	20241030	181200	143187770	15090	15090	15090	15090	0
98	20241030	181100	143187770	15090	15090	15090	15090	0
99	20241030	181000	143187770	15090	15090	15090	15090	0
100	20241030	180900	143187770	15090	15090	15090	15090	0
101	20241030	180800	143187770	15090	15090	15090	15090	0
102	20241030	180700	143187770	15090	15090	15090	15090	0
103	20241030	180600	143187770	15090	15090	15090	15090	0
104	20241030	180500	143187770	15090	15090	15090	15090	0
105	20241030	180400	143187770	15090	15090	15090	15090	0
106	20241030	180300	143187770	15090	15090	15090	15090	0
107	20241030	180200	143187770	15090	15090	15090	15090	0
108	20241030	180100	143187770	15090	15090	15090	15090	0
109	20241030	180000	143187770	15090	15090	15090	15090	0
110	20241030	175900	143187770	15090	15090	15090	15090	0
111	20241030	175800	143187770	15090	15090	15090	15090	0
112	20241030	175700	143187770	15090	15090	15090	15090	0
113	20241030	175600	143187770	15090	15090	15090	15090	0
114	20241030	175500	143187770	15090	15090	15090	15090	0
115	20241030	175400	143187770	15090	15090	15090	15090	0
116	20241030	175300	143187770	15090	15090	15090	15090	0
117	20241030	175200	143187770	15090	15090	15090	15090	0
118	20241030	175100	143187770	15090	15090	15090	15090	0
119	20241030	175000	143187770	15090	15090	15090	15090	0
120	20241030	174900	143187770	15090	15090	15090	15090	0
121	20241030	174800	143187770	15090	15090	15090	15090	0
122	20241030	174700	143187770	15090	15090	15090	15090	6
123	20241030	174600	143187770	15090	15090	15090	15090	0
124	20241030	174500	143187770	15090	15090	15090	15090	0
125	20241030	174400	143187770	15090	15090	15090	15090	0
126	20241030	174300	143187770	15090	15090	15090	15090	0
127	20241030	174200	143187770	15090	15090	15090	15090	0
128	20241030	174100	143187770	15090	15090	15090	15090	0
129	20241030	174000	143187770	15090	15090	15090	15090	0
130	20241030	173900	143187770	15090	15090	15090	15090	0
131	20241030	173800	143187770	15090	15090	15090	15090	0
132	20241030	173700	143187770	15090	15090	15090	15090	0
133	20241030	173600	143187770	15090	15090	15090	15090	0
134	20241030	173500	143187770	15090	15090	15090	15090	0
135	20241030	173400	143187770	15090	15090	15090	15090	0
136	20241030	173300	143187770	15090	15090	15090	15090	0
137	20241030	173200	143187770	15090	15090	15090	15090	0
138	20241030	173100	143187770	15090	15090	15090	15090	0
139	20241030	173000	143187770	15090	15090	15090	15090	0
140	20241030	172900	143187770	15090	15090	15090	15090	0
141	20241030	172800	143187770	15090	15090	15090	15090	0
142	20241030	172700	143187770	15090	15090	15090	15090	0
143	20241030	172600	143187770	15090	15090	15090	15090	0
144	20241030	172500	143187770	15090	15090	15090	15090	0
145	20241030	172400	143187770	15090	15090	15090	15090	0
146	20241030	172300	143187770	15090	15090	15090	15090	0
147	20241030	172200	143187770	15090	15090	15090	15090	0
148	20241030	172100	143187770	15090	15090	15090	15090	0
149	20241030	172000	143187770	15090	15090	15090	15090	0
150	20241030	171900	143187770	15090	15090	15090	15090	0
151	20241030	171800	143187770	15090	15090	15090	15090	0
152	20241030	171700	143187770	15090	15090	15090	15090	6
153	20241030	171600	143187770	15090	15090	15090	15090	0
154	20241030	171500	143187770	15090	15090	15090	15090	0
155	20241030	171400	143187770	15090	15090	15090	15090	0
156	20241030	171300	143187770	15090	15090	15090	15090	0
157	20241030	171200	143187770	15090	15090	15090	15090	0
158	20241030	171100	143187770	15090	15090	15090	15090	0
159	20241030	171000	143187770	15090	15090	15090	15090	0
160	20241030	170900	143187770	15090	15090	15090	15090	0
161	20241030	170800	143187770	15090	15090	15090	15090	0
162	20241030	170700	143187770	15090	15090	15090	15090	0
163	20241030	170600	143187770	15090	15090	15090	15090	0
164	20241030	170500	143187770	15090	15090	15090	15090	0
165	20241030	170400	143187770	15090	15090	15090	15090	0
166	20241030	170300	143187770	15090	15090	15090	15090	0
167	20241030	170200	143187770	15090	15090	15090	15090	0
168	20241030	170100	143187770	15090	15090	15090	15090	0
169	20241030	170000	143187770	15090	15090	15090	15090	0
170	20241030	165900	143187770	15090	15090	15090	15090	0
171	20241030	165800	143187770	15090	15090	15090	15090	0
172	20241030	165700	143187770	15090	15090	15090	15090	0
173	20241030	165600	143187770	15090	15090	15090	15090	0
174	20241030	165500	143187770	15090	15090	15090	15090	0
175	20241030	165400	143187770	15090	15090	15090	15090	0
176	20241030	165300	143187770	15090	15090	15090	15090	0
177	20241030	165200	143187770	15090	15090	15090	15090	0
178	20241030	165100	143187770	15090	15090	15090	15090	0
179	20241030	165000	143187770	15090	15090	15090	15090	0
180	20241030	164900	143187770	15090	15090	15090	15090	0
181	20241030	164800	143187770	15090	15090	15090	15090	0
182	20241030	164700	143187770	15090	15090	15090	15090	6
183	20241030	164600	143187770	15090	15090	15090	15090	0
184	20241030	164500	143187770	15090	15090	15090	15090	0
185	20241030	164400	143187770	15090	15090	15090	15090	0
186	20241030	164300	143187770	15090	15090	15090	15090	0
187	20241030	164200	143187770	15090	15090	15090	15090	0
188	20241030	164100	143187770	15090	15090	15090	15090	0
189	20241030	164000	143187770	15090	15090	15090	15090	0
190	20241030	163900	143187770	15090	15090	15090	15090	0
191	20241030	163800	143187770	15090	15090	15090	15090	0
192	20241030	163700	143187770	15090	15090	15090	15090	0
193	20241030	163600	143187770	15090	15090	15090	15090	0
194	20241030	163500	143187770	15090	15090	15090	15090	0
195	20241030	163400	143187770	15090	15090	15090	15090	0
196	20241030	163300	143187770	15090	15090	15090	15090	0
197	20241030	163200	143187770	15090	15090	15090	15090	0
198	20241030	163100	143187770	15090	15090	15090	15090	0
199	20241030	163000	143187770	15090	15090	15090	15090	0
200	20241030	162900	143187770	15090	15090	15090	15090	0
201	20241030	162800	143187770	15090	15090	15090	15090	0
202	20241030	162700	143187770	15090	15090	15090	15090	0
203	20241030	162600	143187770	15090	15090	15090	15090	0
204	20241030	162500	143187770	15090	15090	15090	15090	0
205	20241030	162400	143187770	15090	15090	15090	15090	0
206	20241030	162300	143187770	15090	15090	15090	15090	0
207	20241030	162200	143187770	15090	15090	15090	15090	0
208	20241030	162100	143187770	15090	15090	15090	15090	0
209	20241030	162000	143187770	15090	15090	15090	15090	0
210	20241030	161900	143187770	15090	15090	15090	15090	0
211	20241030	161800	143187770	15090	15090	15090	15090	0
212	20241030	161700	143187770	15090	15090	15090	15090	6
213	20241030	161600	143187770	15090	15090	15090	15090	0
214	20241030	161500	143187770	15090	15090	15090	15090	0
215	20241030	161400	143187770	15090	15090	15090	15090	0
216	20241030	161300	143187770	15090	15090	15090	15090	0
217	20241030	161200	143187770	15090	15090	15090	15090	0
218	20241030	161100	143187770	15090	15090	15090	15090	0
219	20241030	161000	143187770	15090	15090	15090	15090	0
220	20241030	160900	143187770	15090	15090	15090	15090	0
221	20241030	160800	143187770	15090	15090	15090	15090	0
222	20241030	160700	143187770	15090	15090	15090	15090	0
223	20241030	160600	143187770	15090	15090	15090	15090	0
224	20241030	160500	143187770	15090	15090	15090	15090	0
225	20241030	160400	143187770	15090	15090	15090	15090	0
226	20241030	160300	143187770	15090	15090	15090	15090	0
227	20241030	160200	143187770	15090	15090	15090	15090	0
228	20241030	160100	143187770	15090	15090	15090	15090	0
229	20241030	160000	143187770	15090	15090	15090	15090	0
230	20241030	155900	143187770	15090	15090	15090	15090	0
231	20241030	155800	143187770	15090	15090	15090	15090	0
232	20241030	155700	143187770	15090	15090	15090	15090	0
233	20241030	155600	143187770	15090	15090	15090	15090	0
234	20241030	155500	143187770	15090	15090	15090	15090	0
235	20241030	155400	143187770	15090	15090	15090	15090	0
236	20241030	155300	143187770	15090	15090	15090	15090	0
237	20241030	155200	143187770	15090	15090	15090	15090	0
238	20241030	155100	143187770	15090	15090	15090	15090	0
239	20241030	155000	143187770	15090	15090	15090	15090	0
240	20241030	154900	143187770	15090	15090	15090	15090	0
241	20241030	154800	143187770	15090	15090	15090	15090	0
242	20241030	154700	143187770	15090	15090	15090	15090	6
243	20241030	154600	143187770	15090	15090	15090	15090	0
244	20241030	154500	143187770	15090	15090	15090	15090	0
245	20241030	154400	143187770	15090	15090	15090	15090	0
246	20241030	154300	143187770	15090	15090	15090	15090	0
247	20241030	154200	143187770	15090	15090	15090	15090	0
248	20241030	154100	143187770	15090	15090	15090	15090	0
249	20241030	154000	143187770	15090	15090	15090	15090	0
250	20241030	153900	143187770	15090	15090	15090	15090	0
251	20241030	153800	143187770	15090	15090	15090	15090	0
252	20241030	153700	143187770	15090	15090	15090	15090	0
253	20241030	153600	143187770	15090	15090	15090	15090	0
254	20241030	153500	143187770	15090	15090	15090	15090	0
255	20241030	153400	143187770	15090	15090	15090	15090	0
256	20241030	153300	143187770	15090	15090	15090	15090	0
257	20241030	153200	143187770	15090	15090	15090	15090	0
258	20241030	153100	143187770	15090	15090	15090	15090	0
259	20241030	153000	143187770	15090	15090	15090	15090	6
260	20241030	152900	143097230	15000	15000	15000	15000	0
261	20241030	152800	143097230	15000	15000	15000	15000	0
262	20241030	152700	143097230	15000	15000	15000	15000	0
263	20241030	152600	143097230	15000	15000	15000	15000	0
264	20241030	152500	143097230	15000	15000	15000	15000	0
265	20241030	152400	143097230	15000	15000	15000	15000	0
266	20241030	152300	143097230	15000	15000	15000	15000	0
267	20241030	152200	143097230	15000	15000	15000	15000	0
268	20241030	152100	143097230	15000	15000	15000	15000	0
269	20241030	152000	143097230	15000	15000	15000	15000	0
270	20241030	151900	143097230	15000	15000	15000	15000	0
271	20241030	151800	143097230	15000	15000	15000	15000	83
272	20241030	151700	141852230	15010	15010	15010	15010	0
273	20241030	151600	141852230	15010	15010	15010	15010	0
274	20241030	151500	141852230	15010	15010	15010	15010	0
275	20241030	151400	141852230	15010	15010	15010	15010	0
276	20241030	151300	141852230	15010	15010	15010	15010	0
277	20241030	151200	141852230	15010	15010	15010	15010	0
278	20241030	151100	141852230	15010	15010	15010	15010	0
279	20241030	151000	141852230	15010	15010	15010	15010	5
280	20241030	150900	141777180	15000	15000	15000	15000	0
281	20241030	150800	141777180	15000	15000	15000	15000	0
282	20241030	150700	141777180	15000	15000	15000	15000	0
283	20241030	150600	141777180	15000	15000	15000	15000	0
284	20241030	150500	141777180	15000	15000	15000	15000	0
285	20241030	150400	141777180	15000	15000	15000	15000	0
286	20241030	150300	141777180	15000	15000	15000	15000	0
287	20241030	150200	141777180	15000	15000	15000	15000	0
288	20241030	150100	141777180	15000	15000	15000	15000	0
289	20241030	150000	141777180	15000	15000	15000	15000	0
290	20241030	145900	141777180	15000	15010	15010	15000	3
291	20241030	145800	141732170	15000	15000	15000	15000	0
292	20241030	145700	141732170	15000	15000	15000	15000	0
293	20241030	145600	141732170	15000	15000	15000	15000	0
294	20241030	145500	141732170	15000	15000	15000	15000	5
295	20241030	145400	141657170	15000	15000	15000	15000	0
296	20241030	145300	141657170	15000	15000	15000	15000	0
297	20241030	145200	141657170	15000	15080	15080	15000	100
298	20241030	145100	140150390	15080	15080	15080	15080	0
299	20241030	145000	140150390	15080	15080	15080	15080	0
300	20241030	144900	140150390	15080	15080	15080	15080	0
301	20241030	144800	140150390	15080	15080	15080	15080	0
302	20241030	144700	140150390	15080	15080	15080	15080	0
303	20241030	144600	140150390	15080	15080	15080	15080	0
304	20241030	144500	140150390	15080	15080	15080	15080	0
305	20241030	144400	140150390	15080	15080	15080	15080	0
306	20241030	144300	140150390	15080	15080	15080	15080	50
307	20241030	144200	139396390	15080	15080	15080	15080	0
308	20241030	144100	139396390	15080	15080	15080	15080	0
309	20241030	144000	139396390	15080	15080	15080	15080	0
310	20241030	143900	139396390	15080	15080	15080	15080	0
311	20241030	143800	139396390	15080	15080	15080	15080	0
312	20241030	143700	139396390	15080	15080	15080	15080	0
313	20241030	143600	139396390	15080	15080	15080	15080	0
314	20241030	143500	139396390	15080	15080	15080	15080	70
315	20241030	143400	138340790	15100	15100	15100	15100	0
316	20241030	143300	138340790	15100	15100	15100	15100	0
317	20241030	143200	138340790	15100	15100	15100	15100	0
318	20241030	143100	138340790	15100	15100	15100	15100	0
319	20241030	143000	138340790	15100	15100	15100	15100	40
320	20241030	142900	137736790	15100	15100	15100	15100	0
321	20241030	142800	137736790	15100	15100	15100	15100	0
322	20241030	142700	137736790	15100	15100	15100	15100	0
323	20241030	142600	137736790	15100	15100	15100	15100	0
324	20241030	142500	137736790	15100	15100	15100	15100	0
325	20241030	142400	137736790	15100	15100	15100	15100	50
326	20241030	142300	136981790	15080	15080	15080	15080	459
327	20241030	142200	130060070	15090	15090	15090	15090	0
328	20241030	142100	130060070	15090	15090	15090	15090	0
329	20241030	142000	130060070	15090	15090	15090	15090	0
330	20241030	141900	130060070	15090	15090	15090	15090	0
331	20241030	141800	130060070	15090	15090	15090	15090	0
332	20241030	141700	130060070	15090	15090	15090	15090	0
333	20241030	141600	130060070	15090	15090	15090	15090	0
334	20241030	141500	130060070	15090	15090	15090	15090	0
335	20241030	141400	130060070	15090	15090	15090	15090	0
336	20241030	141300	130060070	15090	15090	15090	15090	50
337	20241030	141200	129305570	15130	15130	15130	15130	0
338	20241030	141100	129305570	15130	15130	15130	15130	0
339	20241030	141000	129305570	15130	15130	15130	15130	0
340	20241030	140900	129305570	15130	15130	15130	15130	0
341	20241030	140800	129305570	15130	15130	15130	15130	0
342	20241030	140700	129305570	15130	15130	15130	15130	0
343	20241030	140600	129305570	15130	15130	15130	15130	0
344	20241030	140500	129305570	15130	15130	15130	15130	0
345	20241030	140400	129305570	15130	14990	15130	14990	420
346	20241030	140300	122976450	14900	14900	14900	14900	0
347	20241030	140200	122976450	14900	14920	14920	14900	540
348	20241030	140100	114924700	14900	14900	14900	14900	0
349	20241030	140000	114924700	14900	14900	14900	14900	0
350	20241030	135900	114924700	14900	15060	15060	14900	1450
351	20241030	135800	93293390	15190	15190	15190	15190	0
352	20241030	135700	93293390	15190	15190	15190	15190	0
353	20241030	135600	93293390	15190	15190	15190	15190	0
354	20241030	135500	93293390	15190	15190	15190	15190	0
355	20241030	135400	93293390	15190	15190	15190	15190	0
356	20241030	135300	93293390	15190	15190	15190	15190	0
357	20241030	135200	93293390	15190	15190	15190	15190	0
358	20241030	135100	93293390	15190	15190	15190	15190	0
359	20241030	135000	93293390	15190	15190	15190	15190	0
360	20241030	134900	93293390	15190	15190	15190	15190	0
361	20241030	134800	93293390	15190	15190	15190	15190	0
362	20241030	134700	93293390	15190	15190	15190	15190	0
363	20241030	134600	93293390	15190	15190	15190	15190	0
364	20241030	134500	93293390	15190	15190	15190	15190	0
365	20241030	134400	93293390	15190	15190	15190	15190	0
366	20241030	134300	93293390	15190	15190	15190	15190	0
367	20241030	134200	93293390	15190	15190	15190	15190	0
368	20241030	134100	93293390	15190	15190	15190	15190	0
369	20241030	134000	93293390	15190	15190	15190	15190	0
370	20241030	133900	93293390	15190	15190	15190	15190	0
371	20241030	133800	93293390	15190	15190	15190	15190	0
372	20241030	133700	93293390	15190	15190	15190	15190	0
373	20241030	133600	93293390	15190	15190	15190	15190	0
374	20241030	133500	93293390	15190	15190	15190	15190	0
375	20241030	133400	93293390	15190	15190	15190	15190	0
376	20241030	133300	93293390	15190	15190	15190	15190	0
377	20241030	133200	93293390	15190	15190	15190	15190	0
378	20241030	133100	93293390	15190	15190	15190	15190	1
379	20241030	133000	93278200	15190	15190	15190	15190	1
380	20241030	132900	93263010	15020	15020	15020	15020	0
381	20241030	132800	93263010	15020	15020	15020	15020	5
382	20241030	132700	93187910	15190	15190	15190	15190	0
383	20241030	132600	93187910	15190	15190	15190	15190	0
384	20241030	132500	93187910	15190	15190	15190	15190	0
385	20241030	132400	93187910	15190	15120	15190	15120	567
386	20241030	132300	84582180	15100	15100	15100	15100	0
387	20241030	132200	84582180	15100	15090	15100	15090	181
388	20241030	132100	81849590	14990	14990	14990	14990	0
389	20241030	132000	81849590	14990	14990	14990	14990	0
390	20241030	131900	81849590	14990	14990	14990	14990	25
391	20241030	131800	81474840	14950	14950	14950	14950	0
392	20241030	131700	81474840	14950	14950	14950	14950	0
393	20241030	131600	81474840	14950	15020	15020	14950	39
394	20241030	131500	80890930	14990	14990	14990	14990	0
395	20241030	131400	80890930	14990	15080	15080	14990	132
396	20241030	131300	78910880	15100	15100	15100	15100	2
397	20241030	131200	78880680	15100	15130	15130	15100	18
398	20241030	131100	78608710	15190	15190	15190	15190	1
399	20241030	131000	78593520	15140	15140	15140	15140	869
400	20241030	130900	65436860	15140	15090	15140	15090	531
401	20241030	130800	57409230	14990	14990	14990	14990	0
402	20241030	130700	57409230	14990	14990	14990	14990	0
403	20241030	130600	57409230	14990	14990	14990	14990	0
404	20241030	130500	57409230	14990	14990	14990	14990	0
405	20241030	130400	57409230	14990	14990	14990	14990	0
406	20241030	130300	57409230	14990	14990	14990	14990	0
407	20241030	130200	57409230	14990	14990	14990	14990	0
408	20241030	130100	57409230	14990	14990	14990	14990	0
409	20241030	130000	57409230	14990	14990	14990	14990	0
410	20241030	125900	57409230	14990	14990	14990	14990	0
411	20241030	125800	57409230	14990	14990	14990	14990	0
412	20241030	125700	57409230	14990	14990	14990	14990	0
413	20241030	125600	57409230	14990	14990	14990	14990	0
414	20241030	125500	57409230	14990	14990	14990	14990	0
415	20241030	125400	57409230	14990	14990	14990	14990	0
416	20241030	125300	57409230	14990	14990	14990	14990	0
417	20241030	125200	57409230	14990	14990	14990	14990	0
418	20241030	125100	57409230	14990	14990	14990	14990	0
419	20241030	125000	57409230	14990	14990	14990	14990	0
420	20241030	124900	57409230	14990	14990	14990	14990	0
421	20241030	124800	57409230	14990	14990	14990	14990	0
422	20241030	124700	57409230	14990	14990	14990	14990	0
423	20241030	124600	57409230	14990	14990	14990	14990	0
424	20241030	124500	57409230	14990	14990	14990	14990	0
425	20241030	124400	57409230	14990	14990	14990	14990	0
426	20241030	124300	57409230	14990	14990	14990	14990	0
427	20241030	124200	57409230	14990	14990	14990	14990	2
428	20241030	124100	57379250	15000	15000	15000	15000	0
429	20241030	124000	57379250	15000	15020	15020	15000	120
430	20241030	123900	55577840	15020	15020	15020	15020	0
431	20241030	123800	55577840	15020	15020	15020	15020	0
432	20241030	123700	55577840	15020	15020	15020	15020	0
433	20241030	123600	55577840	15020	15020	15020	15020	0
434	20241030	123500	55577840	15020	15020	15020	15020	99
435	20241030	123400	54090860	15020	15020	15020	15020	0
436	20241030	123300	54090860	15020	15020	15020	15020	0
437	20241030	123200	54090860	15020	15020	15020	15020	0
438	20241030	123100	54090860	15020	15020	15020	15020	0
439	20241030	123000	54090860	15020	15020	15020	15020	0
440	20241030	122900	54090860	15020	15020	15020	15020	0
441	20241030	122800	54090860	15020	15020	15020	15020	0
442	20241030	122700	54090860	15020	15020	15020	15020	0
443	20241030	122600	54090860	15020	15020	15020	15020	0
444	20241030	122500	54090860	15020	15020	15020	15020	0
445	20241030	122400	54090860	15020	15020	15020	15020	0
446	20241030	122300	54090860	15020	15020	15020	15020	0
447	20241030	122200	54090860	15020	15020	15020	15020	0
448	20241030	122100	54090860	15020	15020	15020	15020	0
449	20241030	122000	54090860	15020	15020	15020	15020	0
450	20241030	121900	54090860	15020	15020	15020	15020	0
451	20241030	121800	54090860	15020	15020	15020	15020	0
452	20241030	121700	54090860	15020	15020	15020	15020	0
453	20241030	121600	54090860	15020	15020	15020	15020	0
454	20241030	121500	54090860	15020	15020	15020	15020	0
455	20241030	121400	54090860	15020	15020	15020	15020	10
456	20241030	121300	53940660	15020	15020	15020	15020	0
457	20241030	121200	53940660	15020	15030	15030	15020	351
458	20241030	121100	48668530	15020	15020	15020	15020	0
459	20241030	121000	48668530	15020	15020	15020	15020	0
460	20241030	120900	48668530	15020	15020	15020	15020	0
461	20241030	120800	48668530	15020	15020	15020	15020	0
462	20241030	120700	48668530	15020	15020	15020	15020	0
463	20241030	120600	48668530	15020	15020	15020	15020	0
464	20241030	120500	48668530	15020	15020	15020	15020	0
465	20241030	120400	48668530	15020	15020	15020	15020	0
466	20241030	120300	48668530	15020	15020	15020	15020	0
467	20241030	120200	48668530	15020	15020	15020	15020	0
468	20241030	120100	48668530	15020	15020	15020	15020	0
469	20241030	120000	48668530	15020	15020	15020	15020	0
470	20241030	115900	48668530	15020	15020	15020	15020	0
471	20241030	115800	48668530	15020	15020	15020	15020	0
472	20241030	115700	48668530	15020	15020	15020	15020	0
473	20241030	115600	48668530	15020	15020	15020	15020	0
474	20241030	115500	48668530	15020	15020	15020	15020	8
475	20241030	115400	48548370	15020	15020	15020	15020	0
476	20241030	115300	48548370	15020	15020	15020	15020	0
477	20241030	115200	48548370	15020	15020	15020	15020	0
478	20241030	115100	48548370	15020	15020	15020	15020	0
479	20241030	115000	48548370	15020	15020	15020	15020	79
480	20241030	114900	47361790	15090	15090	15090	15090	0
481	20241030	114800	47361790	15090	15090	15090	15090	0
482	20241030	114700	47361790	15090	15090	15090	15090	0
483	20241030	114600	47361790	15090	15090	15090	15090	0
484	20241030	114500	47361790	15090	15090	15090	15090	0
485	20241030	114400	47361790	15090	15090	15090	15090	0
486	20241030	114300	47361790	15090	15090	15090	15090	0
487	20241030	114200	47361790	15090	15090	15090	15090	0
488	20241030	114100	47361790	15090	15090	15090	15090	0
489	20241030	114000	47361790	15090	15090	15090	15090	0
490	20241030	113900	47361790	15090	15090	15090	15090	0
491	20241030	113800	47361790	15090	15090	15090	15090	0
492	20241030	113700	47361790	15090	15090	15090	15090	0
493	20241030	113600	47361790	15090	15090	15090	15090	0
494	20241030	113500	47361790	15090	15090	15090	15090	0
495	20241030	113400	47361790	15090	15090	15090	15090	0
496	20241030	113300	47361790	15090	15090	15090	15090	0
497	20241030	113200	47361790	15090	15090	15090	15090	0
498	20241030	113100	47361790	15090	15090	15090	15090	0
499	20241030	113000	47361790	15090	15090	15090	15090	0
500	20241030	112900	47361790	15090	15090	15090	15090	0
501	20241030	112800	47361790	15090	15090	15090	15090	0
502	20241030	112700	47361790	15090	15090	15090	15090	0
503	20241030	112600	47361790	15090	15100	15100	15090	2
504	20241030	112500	47331600	15100	15100	15100	15100	1
505	20241030	112400	47316500	15090	15090	15090	15090	0
506	20241030	112300	47316500	15090	15090	15090	15090	0
507	20241030	112200	47316500	15090	15090	15090	15090	0
508	20241030	112100	47316500	15090	15090	15090	15090	0
509	20241030	112000	47316500	15090	15090	15090	15090	0
510	20241030	111900	47316500	15090	15090	15090	15090	0
511	20241030	111800	47316500	15090	15090	15090	15090	0
512	20241030	111700	47316500	15090	15090	15090	15090	0
513	20241030	111600	47316500	15090	15090	15090	15090	0
514	20241030	111500	47316500	15090	15090	15090	15090	0
515	20241030	111400	47316500	15090	15090	15090	15090	0
516	20241030	111300	47316500	15090	15090	15090	15090	0
517	20241030	111200	47316500	15090	15090	15090	15090	0
518	20241030	111100	47316500	15090	15090	15090	15090	0
519	20241030	111000	47316500	15090	15090	15090	15090	10
520	20241030	110900	47165600	15090	15090	15090	15090	0
521	20241030	110800	47165600	15090	15090	15090	15090	0
522	20241030	110700	47165600	15090	15090	15090	15090	0
523	20241030	110600	47165600	15090	15090	15090	15090	0
524	20241030	110500	47165600	15090	15090	15090	15090	1
525	20241030	110400	47150510	15090	15090	15090	15090	1
526	20241030	110300	47135420	15010	15010	15010	15010	0
527	20241030	110200	47135420	15010	15010	15010	15010	0
528	20241030	110100	47135420	15010	15010	15010	15010	0
529	20241030	110000	47135420	15010	15010	15010	15010	0
530	20241030	105900	47135420	15010	15010	15010	15010	0
531	20241030	105800	47135420	15010	15010	15010	15010	0
532	20241030	105700	47135420	15010	15010	15010	15010	0
533	20241030	105600	47135420	15010	15010	15010	15010	0
534	20241030	105500	47135420	15010	15010	15010	15010	0
535	20241030	105400	47135420	15010	15010	15010	15010	0
536	20241030	105300	47135420	15010	15010	15010	15010	0
537	20241030	105200	47135420	15010	15010	15010	15010	0
538	20241030	105100	47135420	15010	15010	15010	15010	0
539	20241030	105000	47135420	15010	15010	15010	15010	0
540	20241030	104900	47135420	15010	15010	15010	15010	8
541	20241030	104800	47015340	15140	15140	15140	15140	0
542	20241030	104700	47015340	15140	15140	15140	15140	0
543	20241030	104600	47015340	15140	15140	15140	15140	0
544	20241030	104500	47015340	15140	15140	15140	15140	0
545	20241030	104400	47015340	15140	15140	15140	15140	0
546	20241030	104300	47015340	15140	15140	15140	15140	0
547	20241030	104200	47015340	15140	15140	15140	15140	0
548	20241030	104100	47015340	15140	15140	15140	15140	0
549	20241030	104000	47015340	15140	15140	15140	15140	1
550	20241030	103900	47000200	15000	15000	15000	15000	0
551	20241030	103800	47000200	15000	15000	15000	15000	0
552	20241030	103700	47000200	15000	15000	15000	15000	0
553	20241030	103600	47000200	15000	15000	15000	15000	0
554	20241030	103500	47000200	15000	15000	15000	15000	0
555	20241030	103400	47000200	15000	15090	15090	15000	104
556	20241030	103300	45437540	15140	15140	15140	15140	0
557	20241030	103200	45437540	15140	15140	15140	15140	0
558	20241030	103100	45437540	15140	15140	15140	15140	0
559	20241030	103000	45437540	15140	15140	15140	15140	0
560	20241030	102900	45437540	15140	15140	15140	15140	0
561	20241030	102800	45437540	15140	15140	15140	15140	0
562	20241030	102700	45437540	15140	15140	15140	15140	0
563	20241030	102600	45437540	15140	15140	15140	15140	0
564	20241030	102500	45437540	15140	15140	15140	15140	0
565	20241030	102400	45437540	15140	15140	15140	15140	0
566	20241030	102300	45437540	15140	15140	15140	15140	0
567	20241030	102200	45437540	15140	15140	15140	15140	0
568	20241030	102100	45437540	15140	15140	15140	15140	0
569	20241030	102000	45437540	15140	15140	15140	15140	0
570	20241030	101900	45437540	15140	15140	15140	15140	0
571	20241030	101800	45437540	15140	15140	15140	15140	0
572	20241030	101700	45437540	15140	15140	15140	15140	0
573	20241030	101600	45437540	15140	15140	15140	15140	5
574	20241030	101500	45361840	15090	15090	15090	15090	0
575	20241030	101400	45361840	15090	15090	15090	15090	0
576	20241030	101300	45361840	15090	15090	15090	15090	2
577	20241030	101200	45331660	15200	15200	15200	15200	0
578	20241030	101100	45331660	15200	15200	15200	15200	0
579	20241030	101000	45331660	15200	15200	15200	15200	0
580	20241030	100900	45331660	15200	15200	15200	15200	0
581	20241030	100800	45331660	15200	15200	15200	15200	0
582	20241030	100700	45331660	15200	15200	15200	15200	0
583	20241030	100600	45331660	15200	15200	15200	15200	0
584	20241030	100500	45331660	15200	15200	15200	15200	0
585	20241030	100400	45331660	15200	15200	15200	15200	0
586	20241030	100300	45331660	15200	15200	15200	15200	0
587	20241030	100200	45331660	15200	15200	15200	15200	1
588	20241030	100100	45316460	15200	15200	15200	15200	0
589	20241030	100000	45316460	15200	15200	15200	15200	0
590	20241030	095900	45316460	15200	15200	15200	15200	0
591	20241030	095800	45316460	15200	15200	15200	15200	0
592	20241030	095700	45316460	15200	15200	15200	15200	0
593	20241030	095600	45316460	15200	15200	15200	15200	0
594	20241030	095500	45316460	15200	15200	15200	15200	0
595	20241030	095400	45316460	15200	15200	15200	15200	0
596	20241030	095300	45316460	15200	15200	15200	15200	0
597	20241030	095200	45316460	15200	15200	15200	15200	0
598	20241030	095100	45316460	15200	15200	15200	15200	0
599	20241030	095000	45316460	15200	15200	15200	15200	0
600	20241030	094900	45316460	15200	15200	15200	15200	83
601	20241030	094800	44054860	15220	15220	15220	15220	0
602	20241030	094700	44054860	15220	15220	15220	15220	0
603	20241030	094600	44054860	15220	15220	15220	15220	0
604	20241030	094500	44054860	15220	15220	15220	15220	0
605	20241030	094400	44054860	15220	15220	15220	15220	1
606	20241030	094300	44039640	15230	15070	15230	15070	194
607	20241030	094200	41114140	15070	15070	15070	15070	100
608	20241030	094100	39607140	14990	14990	14990	14990	33
609	20241030	094000	39112470	14990	14990	14990	14990	0
610	20241030	093900	39112470	14990	14990	14990	14990	0
611	20241030	093800	39112470	14990	14990	14990	14990	0
612	20241030	093700	39112470	14990	14990	14990	14990	0
613	20241030	093600	39112470	14990	14990	14990	14990	0
614	20241030	093500	39112470	14990	14990	14990	14990	0
615	20241030	093400	39112470	14990	14990	14990	14990	1
616	20241030	093300	39097480	15000	15000	15000	15000	0
617	20241030	093200	39097480	15000	15000	15000	15000	0
618	20241030	093100	39097480	15000	15000	15000	15000	0
619	20241030	093000	39097480	15000	15000	15000	15000	0
620	20241030	092900	39097480	15000	15000	15000	15000	253
621	20241030	092800	35302480	15000	15000	15000	15000	47
622	20241030	092700	34597480	15000	15000	15000	15000	200
623	20241030	092600	31597480	15000	15020	15020	15000	100
624	20241030	092500	30097170	15080	15080	15080	15080	0
625	20241030	092400	30097170	15080	15080	15080	15080	10
626	20241030	092300	29946370	15080	15080	15080	15080	0
627	20241030	092200	29946370	15080	15080	15080	15080	0
628	20241030	092100	29946370	15080	15080	15080	15080	0
629	20241030	092000	29946370	15080	15080	15080	15080	0
630	20241030	091900	29946370	15080	15080	15080	15080	0
631	20241030	091800	29946370	15080	15080	15080	15080	1
632	20241030	091700	29931290	15080	15080	15080	15080	51
633	20241030	091600	29162210	15080	15080	15080	15080	0
634	20241030	091500	29162210	15080	15080	15080	15080	140
635	20241030	091400	27051010	15080	15080	15080	15080	0
636	20241030	091300	27051010	15080	15080	15080	15080	0
637	20241030	091200	27051010	15080	15080	15080	15080	0
638	20241030	091100	27051010	15080	15080	15080	15080	0
639	20241030	091000	27051010	15080	15080	15080	15080	0
640	20241030	090900	27051010	15080	15080	15080	15080	0
641	20241030	090800	27051010	15080	15080	15080	15080	5
642	20241030	090700	26975610	15080	15080	15080	15080	1
643	20241030	090600	26960530	15070	15070	15070	15070	235
644	20241030	090500	23419080	15070	15070	15070	15070	0
645	20241030	090400	23419080	15070	15070	15070	15070	0
646	20241030	090300	23419080	15070	15000	15070	15000	76
647	20241030	090200	22273980	15000	14970	15000	14930	1486
648	20241030	090100	74650	14930	14930	14930	14930	0
649	20241030	090000	74650	14930	14930	14930	14930	5