KissMeData/016580/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190100	283855460	13900	13900	13900	13900	108
3	20231030	190000	283855460	13900	13900	13900	13900	0
4	20231030	185900	283855460	13900	13900	13900	13900	0
5	20231030	185800	283855460	13900	13900	13900	13900	0
6	20231030	185700	283855460	13900	13900	13900	13900	0
7	20231030	185600	283855460	13900	13900	13900	13900	0
8	20231030	185500	283855460	13900	13900	13900	13900	0
9	20231030	185400	283855460	13900	13900	13900	13900	0
10	20231030	185300	283855460	13900	13900	13900	13900	0
11	20231030	185200	283855460	13900	13900	13900	13900	0
12	20231030	185100	283855460	13900	13900	13900	13900	0
13	20231030	185000	283855460	13900	13900	13900	13900	0
14	20231030	184900	283855460	13900	13900	13900	13900	0
15	20231030	184800	283855460	13900	13900	13900	13900	0
16	20231030	184700	283855460	13900	13900	13900	13900	0
17	20231030	184600	283855460	13900	13900	13900	13900	0
18	20231030	184500	283855460	13900	13900	13900	13900	0
19	20231030	184400	283855460	13900	13900	13900	13900	0
20	20231030	184300	283855460	13900	13900	13900	13900	0
21	20231030	184200	283855460	13900	13900	13900	13900	0
22	20231030	184100	283855460	13900	13900	13900	13900	0
23	20231030	184000	283855460	13900	13900	13900	13900	0
24	20231030	183900	283855460	13900	13900	13900	13900	0
25	20231030	183800	283855460	13900	13900	13900	13900	0
26	20231030	183700	283855460	13900	13900	13900	13900	0
27	20231030	183600	283855460	13900	13900	13900	13900	0
28	20231030	183500	283855460	13900	13900	13900	13900	0
29	20231030	183400	283855460	13900	13900	13900	13900	0
30	20231030	183300	283855460	13900	13900	13900	13900	0
31	20231030	183200	283855460	13900	13900	13900	13900	0
32	20231030	183100	283855460	13900	13900	13900	13900	108
33	20231030	183000	283855460	13900	13900	13900	13900	0
34	20231030	182900	283855460	13900	13900	13900	13900	0
35	20231030	182800	283855460	13900	13900	13900	13900	0
36	20231030	182700	283855460	13900	13900	13900	13900	0
37	20231030	182600	283855460	13900	13900	13900	13900	0
38	20231030	182500	283855460	13900	13900	13900	13900	0
39	20231030	182400	283855460	13900	13900	13900	13900	0
40	20231030	182300	283855460	13900	13900	13900	13900	0
41	20231030	182200	283855460	13900	13900	13900	13900	0
42	20231030	182100	283855460	13900	13900	13900	13900	0
43	20231030	182000	283855460	13900	13900	13900	13900	0
44	20231030	181900	283855460	13900	13900	13900	13900	0
45	20231030	181800	283855460	13900	13900	13900	13900	0
46	20231030	181700	283855460	13900	13900	13900	13900	0
47	20231030	181600	283855460	13900	13900	13900	13900	0
48	20231030	181500	283855460	13900	13900	13900	13900	0
49	20231030	181400	283855460	13900	13900	13900	13900	0
50	20231030	181300	283855460	13900	13900	13900	13900	0
51	20231030	181200	283855460	13900	13900	13900	13900	0
52	20231030	181100	283855460	13900	13900	13900	13900	0
53	20231030	181000	283855460	13900	13900	13900	13900	0
54	20231030	180900	283855460	13900	13900	13900	13900	0
55	20231030	180800	283855460	13900	13900	13900	13900	0
56	20231030	180700	283855460	13900	13900	13900	13900	0
57	20231030	180600	283855460	13900	13900	13900	13900	0
58	20231030	180500	283855460	13900	13900	13900	13900	0
59	20231030	180400	283855460	13900	13900	13900	13900	0
60	20231030	180300	283855460	13900	13900	13900	13900	0
61	20231030	180200	283855460	13900	13900	13900	13900	0
62	20231030	180100	283855460	13900	13900	13900	13900	108
63	20231030	180000	283855460	13900	13900	13900	13900	0
64	20231030	175900	283855460	13900	13900	13900	13900	0
65	20231030	175800	283855460	13900	13900	13900	13900	0
66	20231030	175700	283855460	13900	13900	13900	13900	0
67	20231030	175600	283855460	13900	13900	13900	13900	0
68	20231030	175500	283855460	13900	13900	13900	13900	0
69	20231030	175400	283855460	13900	13900	13900	13900	0
70	20231030	175300	283855460	13900	13900	13900	13900	0
71	20231030	175200	283855460	13900	13900	13900	13900	0
72	20231030	175100	283855460	13900	13900	13900	13900	0
73	20231030	175000	283855460	13900	13900	13900	13900	0
74	20231030	174900	283855460	13900	13900	13900	13900	0
75	20231030	174800	283855460	13900	13900	13900	13900	0
76	20231030	174700	283855460	13900	13900	13900	13900	0
77	20231030	174600	283855460	13900	13900	13900	13900	0
78	20231030	174500	283855460	13900	13900	13900	13900	0
79	20231030	174400	283855460	13900	13900	13900	13900	0
80	20231030	174300	283855460	13900	13900	13900	13900	0
81	20231030	174200	283855460	13900	13900	13900	13900	0
82	20231030	174100	283855460	13900	13900	13900	13900	0
83	20231030	174000	283855460	13900	13900	13900	13900	0
84	20231030	173900	283855460	13900	13900	13900	13900	0
85	20231030	173800	283855460	13900	13900	13900	13900	0
86	20231030	173700	283855460	13900	13900	13900	13900	0
87	20231030	173600	283855460	13900	13900	13900	13900	0
88	20231030	173500	283855460	13900	13900	13900	13900	0
89	20231030	173400	283855460	13900	13900	13900	13900	0
90	20231030	173300	283855460	13900	13900	13900	13900	0
91	20231030	173200	283855460	13900	13900	13900	13900	0
92	20231030	173100	283855460	13900	13900	13900	13900	108
93	20231030	173000	283855460	13900	13900	13900	13900	0
94	20231030	172900	283855460	13900	13900	13900	13900	0
95	20231030	172800	283855460	13900	13900	13900	13900	0
96	20231030	172700	283855460	13900	13900	13900	13900	0
97	20231030	172600	283855460	13900	13900	13900	13900	0
98	20231030	172500	283855460	13900	13900	13900	13900	0
99	20231030	172400	283855460	13900	13900	13900	13900	0
100	20231030	172300	283855460	13900	13900	13900	13900	0
101	20231030	172200	283855460	13900	13900	13900	13900	0
102	20231030	172100	283855460	13900	13900	13900	13900	0
103	20231030	172000	283855460	13900	13900	13900	13900	0
104	20231030	171900	283855460	13900	13900	13900	13900	0
105	20231030	171800	283855460	13900	13900	13900	13900	0
106	20231030	171700	283855460	13900	13900	13900	13900	0
107	20231030	171600	283855460	13900	13900	13900	13900	0
108	20231030	171500	283855460	13900	13900	13900	13900	0
109	20231030	171400	283855460	13900	13900	13900	13900	0
110	20231030	171300	283855460	13900	13900	13900	13900	0
111	20231030	171200	283855460	13900	13900	13900	13900	0
112	20231030	171100	283855460	13900	13900	13900	13900	0
113	20231030	171000	283855460	13900	13900	13900	13900	0
114	20231030	170900	283855460	13900	13900	13900	13900	0
115	20231030	170800	283855460	13900	13900	13900	13900	0
116	20231030	170700	283855460	13900	13900	13900	13900	0
117	20231030	170600	283855460	13900	13900	13900	13900	0
118	20231030	170500	283855460	13900	13900	13900	13900	0
119	20231030	170400	283855460	13900	13900	13900	13900	0
120	20231030	170300	283855460	13900	13900	13900	13900	0
121	20231030	170200	283855460	13900	13900	13900	13900	0
122	20231030	170100	283855460	13900	13900	13900	13900	108
123	20231030	170000	283855460	13900	13900	13900	13900	0
124	20231030	165900	283855460	13900	13900	13900	13900	0
125	20231030	165800	283855460	13900	13900	13900	13900	0
126	20231030	165700	283855460	13900	13900	13900	13900	0
127	20231030	165600	283855460	13900	13900	13900	13900	0
128	20231030	165500	283855460	13900	13900	13900	13900	0
129	20231030	165400	283855460	13900	13900	13900	13900	0
130	20231030	165300	283855460	13900	13900	13900	13900	0
131	20231030	165200	283855460	13900	13900	13900	13900	0
132	20231030	165100	283855460	13900	13900	13900	13900	0
133	20231030	165000	283855460	13900	13900	13900	13900	0
134	20231030	164900	283855460	13900	13900	13900	13900	0
135	20231030	164800	283855460	13900	13900	13900	13900	0
136	20231030	164700	283855460	13900	13900	13900	13900	0
137	20231030	164600	283855460	13900	13900	13900	13900	0
138	20231030	164500	283855460	13900	13900	13900	13900	0
139	20231030	164400	283855460	13900	13900	13900	13900	0
140	20231030	164300	283855460	13900	13900	13900	13900	0
141	20231030	164200	283855460	13900	13900	13900	13900	0
142	20231030	164100	283855460	13900	13900	13900	13900	0
143	20231030	164000	283855460	13900	13900	13900	13900	0
144	20231030	163900	283855460	13900	13900	13900	13900	0
145	20231030	163800	283855460	13900	13900	13900	13900	0
146	20231030	163700	283855460	13900	13900	13900	13900	0
147	20231030	163600	283855460	13900	13900	13900	13900	0
148	20231030	163500	283855460	13900	13900	13900	13900	0
149	20231030	163400	283855460	13900	13900	13900	13900	0
150	20231030	163300	283855460	13900	13900	13900	13900	0
151	20231030	163200	283855460	13900	13900	13900	13900	0
152	20231030	163100	283855460	13900	13900	13900	13900	108
153	20231030	163000	283855460	13900	13900	13900	13900	0
154	20231030	162900	283855460	13900	13900	13900	13900	0
155	20231030	162800	283855460	13900	13900	13900	13900	0
156	20231030	162700	283855460	13900	13900	13900	13900	0
157	20231030	162600	283855460	13900	13900	13900	13900	0
158	20231030	162500	283855460	13900	13900	13900	13900	0
159	20231030	162400	283855460	13900	13900	13900	13900	0
160	20231030	162300	283855460	13900	13900	13900	13900	0
161	20231030	162200	283855460	13900	13900	13900	13900	0
162	20231030	162100	283855460	13900	13900	13900	13900	0
163	20231030	162000	283855460	13900	13900	13900	13900	0
164	20231030	161900	283855460	13900	13900	13900	13900	0
165	20231030	161800	283855460	13900	13900	13900	13900	0
166	20231030	161700	283855460	13900	13900	13900	13900	0
167	20231030	161600	283855460	13900	13900	13900	13900	0
168	20231030	161500	283855460	13900	13900	13900	13900	0
169	20231030	161400	283855460	13900	13900	13900	13900	0
170	20231030	161300	283855460	13900	13900	13900	13900	0
171	20231030	161200	283855460	13900	13900	13900	13900	0
172	20231030	161100	283855460	13900	13900	13900	13900	0
173	20231030	161000	283855460	13900	13900	13900	13900	0
174	20231030	160900	283855460	13900	13900	13900	13900	0
175	20231030	160800	283855460	13900	13900	13900	13900	0
176	20231030	160700	283855460	13900	13900	13900	13900	0
177	20231030	160600	283855460	13900	13900	13900	13900	0
178	20231030	160500	283855460	13900	13900	13900	13900	0
179	20231030	160400	283855460	13900	13900	13900	13900	0
180	20231030	160300	283855460	13900	13900	13900	13900	0
181	20231030	160200	283855460	13900	13900	13900	13900	0
182	20231030	160100	283855460	13900	13900	13900	13900	108
183	20231030	160000	283855460	13900	13900	13900	13900	0
184	20231030	155900	283855460	13900	13900	13900	13900	0
185	20231030	155800	283855460	13900	13900	13900	13900	0
186	20231030	155700	283855460	13900	13900	13900	13900	0
187	20231030	155600	283855460	13900	13900	13900	13900	0
188	20231030	155500	283855460	13900	13900	13900	13900	0
189	20231030	155400	283855460	13900	13900	13900	13900	0
190	20231030	155300	283855460	13900	13900	13900	13900	0
191	20231030	155200	283855460	13900	13900	13900	13900	0
192	20231030	155100	283855460	13900	13900	13900	13900	0
193	20231030	155000	283855460	13900	13900	13900	13900	0
194	20231030	154900	283855460	13900	13900	13900	13900	0
195	20231030	154800	283855460	13900	13900	13900	13900	0
196	20231030	154700	283855460	13900	13900	13900	13900	0
197	20231030	154600	283855460	13900	13900	13900	13900	0
198	20231030	154500	283855460	13900	13900	13900	13900	0
199	20231030	154400	283855460	13900	13900	13900	13900	0
200	20231030	154300	283855460	13900	13900	13900	13900	0
201	20231030	154200	283855460	13900	13900	13900	13900	0
202	20231030	154100	283855460	13900	13900	13900	13900	0
203	20231030	154000	283855460	13900	13900	13900	13900	0
204	20231030	153900	283855460	13900	13900	13900	13900	0
205	20231030	153800	283855460	13900	13900	13900	13900	0
206	20231030	153700	283855460	13900	13900	13900	13900	0
207	20231030	153600	283855460	13900	13900	13900	13900	0
208	20231030	153500	283855460	13900	13900	13900	13900	0
209	20231030	153400	283855460	13900	13900	13900	13900	0
210	20231030	153300	283855460	13900	13900	13900	13900	0
211	20231030	153200	283855460	13900	13900	13900	13900	0
212	20231030	153100	283855460	13900	13900	13900	13900	108
213	20231030	153000	283855460	13900	13900	13900	13900	108
214	20231030	152900	282354260	13900	13900	13900	13900	0
215	20231030	152800	282354260	13900	13900	13900	13900	0
216	20231030	152700	282354260	13900	13900	13900	13900	0
217	20231030	152600	282354260	13900	13900	13900	13900	0
218	20231030	152500	282354260	13900	13900	13900	13900	0
219	20231030	152400	282354260	13900	13900	13900	13900	0
220	20231030	152300	282354260	13900	13900	13900	13900	0
221	20231030	152200	282354260	13900	13900	13900	13900	0
222	20231030	152100	282354260	13900	13900	13900	13900	0
223	20231030	152000	282354260	13900	13900	13900	13900	0
224	20231030	151900	282354260	13900	13900	13900	13900	4
225	20231030	151800	282298660	13900	13900	13900	13900	6
226	20231030	151700	282215260	13910	13910	13920	13910	7
227	20231030	151600	282117850	13910	13890	13910	13890	108
228	20231030	151500	280615650	13900	13890	13900	13890	68
229	20231030	151400	279670640	13880	13880	13880	13880	0
230	20231030	151300	279670640	13880	13880	13880	13880	0
231	20231030	151200	279670640	13880	13880	13880	13880	86
232	20231030	151100	278476960	13880	13900	13900	13880	2
233	20231030	151000	278449180	13900	13880	13900	13880	6
234	20231030	150900	278365800	13880	13880	13880	13880	0
235	20231030	150800	278365800	13880	13890	13900	13880	352
236	20231030	150700	273474110	13880	13890	13890	13880	113
237	20231030	150600	271904550	13900	13900	13900	13900	58
238	20231030	150500	271098350	13900	13900	13900	13900	0
239	20231030	150400	271098350	13900	13900	13900	13900	0
240	20231030	150300	271098350	13900	13900	13900	13900	1
241	20231030	150200	271084450	13900	13900	13900	13900	0
242	20231030	150100	271084450	13900	13900	13900	13900	0
243	20231030	150000	271084450	13900	13900	13900	13900	7
244	20231030	145900	270987150	13900	13900	13900	13900	1
245	20231030	145800	270973250	13890	13890	13890	13890	0
246	20231030	145700	270973250	13890	13890	13890	13890	50
247	20231030	145600	270278750	13890	13890	13890	13890	1
248	20231030	145500	270264860	13900	13900	13900	13900	79
249	20231030	145400	269166760	13900	13900	13900	13900	0
250	20231030	145300	269166760	13900	13890	13900	13880	93
251	20231030	145200	267874650	13890	13890	13890	13890	1
252	20231030	145100	267860760	13890	13900	13900	13890	3
253	20231030	145000	267819070	13900	13890	13900	13880	174
254	20231030	144900	265401970	13890	13890	13890	13890	0
255	20231030	144800	265401970	13890	13890	13890	13890	10
256	20231030	144700	265263070	13890	13900	13900	13890	6
257	20231030	144600	265179680	13890	13890	13890	13890	0
258	20231030	144500	265179680	13890	13890	13890	13890	0
259	20231030	144400	265179680	13890	13890	13890	13890	1
260	20231030	144300	265165790	13890	13900	13900	13890	14
261	20231030	144200	264971200	13890	13890	13890	13890	1
262	20231030	144100	264957310	13900	13900	13900	13900	5
263	20231030	144000	264887810	13890	13890	13890	13890	1
264	20231030	143900	264873920	13890	13890	13890	13890	1
265	20231030	143800	264860030	13890	13890	13890	13890	7
266	20231030	143700	264762800	13890	13890	13890	13890	0
267	20231030	143600	264762800	13890	13890	13890	13890	1
268	20231030	143500	264748910	13870	13870	13870	13870	1
269	20231030	143400	264735040	13900	13900	13900	13900	10
270	20231030	143300	264596040	13900	13880	13900	13880	260
271	20231030	143200	260986660	13860	13860	13860	13860	28
272	20231030	143100	260598580	13860	13860	13860	13860	1
273	20231030	143000	260584720	13880	13880	13880	13880	0
274	20231030	142900	260584720	13880	13870	13880	13870	174
275	20231030	142800	258169610	13870	13870	13870	13870	0
276	20231030	142700	258169610	13870	13860	13870	13850	215
277	20231030	142600	255187720	13810	13810	13810	13810	0
278	20231030	142500	255187720	13810	13810	13810	13810	0
279	20231030	142400	255187720	13810	13820	13820	13810	265
280	20231030	142300	251527640	13800	13870	13870	13800	1500
281	20231030	142200	230790100	13870	13870	13870	13870	1
282	20231030	142100	230776230	13870	13870	13870	13870	25
283	20231030	142000	230429480	13880	13880	13880	13880	0
284	20231030	141900	230429480	13880	13880	13880	13880	33
285	20231030	141800	229971440	13950	13950	13950	13950	0
286	20231030	141700	229971440	13950	13950	13950	13950	0
287	20231030	141600	229971440	13950	13930	13950	13930	52
288	20231030	141500	229246150	13940	13900	13940	13900	10
289	20231030	141400	229106870	13890	13890	13890	13890	5
290	20231030	141300	229037420	13870	13870	13870	13870	10
291	20231030	141200	228898720	13880	13880	13880	13880	1
292	20231030	141100	228884840	13870	13870	13870	13870	2
293	20231030	141000	228857100	13880	13880	13880	13880	0
294	20231030	140900	228857100	13880	13880	13880	13880	52
295	20231030	140800	228135340	13870	13880	13880	13870	29
296	20231030	140700	227733040	13900	13900	13900	13900	0
297	20231030	140600	227733040	13900	13900	13900	13900	0
298	20231030	140500	227733040	13900	13890	13900	13890	14
299	20231030	140400	227538490	13880	13880	13880	13880	1
300	20231030	140300	227524610	13870	13870	13870	13870	1
301	20231030	140200	227510740	13870	13870	13870	13870	1
302	20231030	140100	227496870	13870	13870	13870	13870	0
303	20231030	140000	227496870	13870	13870	13870	13870	10
304	20231030	135900	227358170	13870	13870	13870	13870	0
305	20231030	135800	227358170	13870	13890	13890	13870	51
306	20231030	135700	226650580	13890	13890	13890	13890	11
307	20231030	135600	226497790	13890	13890	13890	13890	0
308	20231030	135500	226497790	13890	13890	13890	13890	0
309	20231030	135400	226497790	13890	13890	13890	13890	1
310	20231030	135300	226483900	13900	13900	13900	13900	8
311	20231030	135200	226372700	13890	13890	13890	13890	28
312	20231030	135100	225983780	13900	13900	13900	13900	8
313	20231030	135000	225872580	13900	13900	13900	13900	0
314	20231030	134900	225872580	13900	13900	13900	13900	0
315	20231030	134800	225872580	13900	13900	13900	13900	0
316	20231030	134700	225872580	13900	13900	13900	13900	0
317	20231030	134600	225872580	13900	13900	13900	13900	0
318	20231030	134500	225872580	13900	13900	13900	13900	8
319	20231030	134400	225761380	13890	13890	13890	13890	111
320	20231030	134300	224219590	13900	13900	13900	13900	0
321	20231030	134200	224219590	13900	13900	13900	13900	0
322	20231030	134100	224219590	13900	13900	13900	13900	0
323	20231030	134000	224219590	13900	13900	13900	13900	0
324	20231030	133900	224219590	13900	13900	13900	13900	0
325	20231030	133800	224219590	13900	13900	13900	13900	0
326	20231030	133700	224219590	13900	13900	13900	13900	0
327	20231030	133600	224219590	13900	13900	13900	13900	0
328	20231030	133500	224219590	13900	13920	13920	13900	243
329	20231030	133400	220840280	13920	13920	13920	13920	0
330	20231030	133300	220840280	13920	13920	13920	13920	1
331	20231030	133200	220826360	13930	13930	13930	13930	0
332	20231030	133100	220826360	13930	13930	13930	13930	0
333	20231030	133000	220826360	13930	13930	13930	13930	0
334	20231030	132900	220826360	13930	13930	13930	13930	0
335	20231030	132800	220826360	13930	13930	13930	13930	0
336	20231030	132700	220826360	13930	13930	13930	13930	8
337	20231030	132600	220714920	13930	13930	13930	13930	4
338	20231030	132500	220659200	13930	13930	13930	13930	0
339	20231030	132400	220659200	13930	13930	13930	13930	0
340	20231030	132300	220659200	13930	13930	13930	13930	0
341	20231030	132200	220659200	13930	13930	13930	13930	8
342	20231030	132100	220547760	13930	13930	13930	13930	0
343	20231030	132000	220547760	13930	13930	13930	13930	0
344	20231030	131900	220547760	13930	13930	13930	13930	0
345	20231030	131800	220547760	13930	13920	13930	13920	29
346	20231030	131700	220143900	13900	13900	13900	13900	0
347	20231030	131600	220143900	13900	13900	13900	13900	0
348	20231030	131500	220143900	13900	13900	13900	13900	0
349	20231030	131400	220143900	13900	13900	13900	13900	0
350	20231030	131300	220143900	13900	13900	13900	13900	0
351	20231030	131200	220143900	13900	13900	13900	13900	0
352	20231030	131100	220143900	13900	13900	13900	13900	0
353	20231030	131000	220143900	13900	13900	13900	13900	0
354	20231030	130900	220143900	13900	13910	13910	13900	130
355	20231030	130800	218336730	13910	13910	13910	13910	0
356	20231030	130700	218336730	13910	13910	13910	13910	6
357	20231030	130600	218253270	13910	13910	13910	13910	0
358	20231030	130500	218253270	13910	13910	13910	13910	4
359	20231030	130400	218197630	13910	13910	13910	13910	0
360	20231030	130300	218197630	13910	13910	13910	13910	8
361	20231030	130200	218086350	13910	13910	13910	13910	1
362	20231030	130100	218072440	13920	13920	13920	13920	7
363	20231030	130000	217975000	13940	13940	13940	13940	0
364	20231030	125900	217975000	13940	13940	13940	13940	7
365	20231030	125800	217877420	13930	13930	13930	13930	0
366	20231030	125700	217877420	13930	13930	13930	13930	0
367	20231030	125600	217877420	13930	13930	13930	13930	0
368	20231030	125500	217877420	13930	13930	13930	13930	0
369	20231030	125400	217877420	13930	13930	13930	13930	0
370	20231030	125300	217877420	13930	13930	13930	13930	0
371	20231030	125200	217877420	13930	13930	13930	13930	97
372	20231030	125100	216526210	13930	13930	13930	13930	10
373	20231030	125000	216386910	13930	13930	13930	13930	0
374	20231030	124900	216386910	13930	13930	13930	13930	11
375	20231030	124800	216233680	13920	13920	13920	13920	0
376	20231030	124700	216233680	13920	13890	13920	13890	14
377	20231030	124600	216039040	13920	13920	13920	13920	0
378	20231030	124500	216039040	13920	13920	13920	13920	0
379	20231030	124400	216039040	13920	13920	13920	13920	0
380	20231030	124300	216039040	13920	13920	13920	13920	1
381	20231030	124200	216025120	13920	13920	13920	13920	1
382	20231030	124100	216011200	13920	13920	13920	13920	0
383	20231030	124000	216011200	13920	13920	13920	13920	0
384	20231030	123900	216011200	13920	13920	13920	13920	0
385	20231030	123800	216011200	13920	13920	13920	13920	10
386	20231030	123700	215872000	13930	13930	13930	13930	0
387	20231030	123600	215872000	13930	13930	13930	13930	1
388	20231030	123500	215858070	13930	13930	13930	13930	0
389	20231030	123400	215858070	13930	13930	13930	13930	0
390	20231030	123300	215858070	13930	13930	13930	13930	0
391	20231030	123200	215858070	13930	13930	13930	13930	0
392	20231030	123100	215858070	13930	13930	13930	13930	0
393	20231030	123000	215858070	13930	13930	13930	13930	13
394	20231030	122900	215676980	13900	13900	13900	13900	0
395	20231030	122800	215676980	13900	13900	13900	13900	0
396	20231030	122700	215676980	13900	13900	13900	13900	0
397	20231030	122600	215676980	13900	13900	13900	13900	5
398	20231030	122500	215607480	13880	13880	13880	13880	0
399	20231030	122400	215607480	13880	13880	13880	13880	1
400	20231030	122300	215593600	13880	13920	13920	13880	110
401	20231030	122200	214065830	13930	13930	13930	13930	0
402	20231030	122100	214065830	13930	13930	13930	13930	0
403	20231030	122000	214065830	13930	13930	13930	13930	0
404	20231030	121900	214065830	13930	13930	13930	13930	0
405	20231030	121800	214065830	13930	13930	13930	13930	0
406	20231030	121700	214065830	13930	13930	13930	13930	0
407	20231030	121600	214065830	13930	13930	13930	13930	0
408	20231030	121500	214065830	13930	13930	13930	13930	8
409	20231030	121400	213954390	13930	13930	13930	13930	0
410	20231030	121300	213954390	13930	13930	13930	13930	0
411	20231030	121200	213954390	13930	13930	13930	13930	1
412	20231030	121100	213940460	13930	13930	13930	13930	0
413	20231030	121000	213940460	13930	13930	13930	13930	28
414	20231030	120900	213550420	13920	13920	13920	13920	0
415	20231030	120800	213550420	13920	13920	13920	13920	0
416	20231030	120700	213550420	13920	13920	13920	13920	0
417	20231030	120600	213550420	13920	13920	13920	13920	0
418	20231030	120500	213550420	13920	13920	13920	13920	3
419	20231030	120400	213508660	13890	13890	13890	13890	0
420	20231030	120300	213508660	13890	13890	13890	13890	0
421	20231030	120200	213508660	13890	13890	13890	13890	0
422	20231030	120100	213508660	13890	13890	13890	13890	0
423	20231030	120000	213508660	13890	13890	13890	13890	0
424	20231030	115900	213508660	13890	13880	13890	13880	2
425	20231030	115800	213480890	13870	13870	13870	13870	0
426	20231030	115700	213480890	13870	13870	13870	13870	0
427	20231030	115600	213480890	13870	13870	13870	13870	0
428	20231030	115500	213480890	13870	13870	13870	13870	0
429	20231030	115400	213480890	13870	13870	13870	13870	0
430	20231030	115300	213480890	13870	13870	13870	13870	0
431	20231030	115200	213480890	13870	13870	13870	13870	0
432	20231030	115100	213480890	13870	13870	13870	13870	0
433	20231030	115000	213480890	13870	13870	13870	13870	7
434	20231030	114900	213383800	13870	13870	13870	13870	0
435	20231030	114800	213383800	13870	13870	13870	13870	0
436	20231030	114700	213383800	13870	13880	13880	13870	125
437	20231030	114600	211648900	13880	13880	13880	13880	10
438	20231030	114500	211510100	13890	13890	13890	13890	4
439	20231030	114400	211454540	13900	13900	13900	13900	25
440	20231030	114300	211107040	13890	13890	13890	13890	1
441	20231030	114200	211093150	13900	13900	13900	13900	0
442	20231030	114100	211093150	13900	13900	13900	13900	0
443	20231030	114000	211093150	13900	13900	13900	13900	0
444	20231030	113900	211093150	13900	13900	13900	13900	0
445	20231030	113800	211093150	13900	13900	13900	13900	1
446	20231030	113700	211079250	13880	13880	13880	13880	0
447	20231030	113600	211079250	13880	13880	13880	13880	0
448	20231030	113500	211079250	13880	13880	13880	13880	89
449	20231030	113400	209843930	13940	13940	13940	13940	0
450	20231030	113300	209843930	13940	13940	13940	13940	0
451	20231030	113200	209843930	13940	13940	13940	13940	0
452	20231030	113100	209843930	13940	13940	13940	13940	0
453	20231030	113000	209843930	13940	13940	13940	13940	0
454	20231030	112900	209843930	13940	13940	13940	13940	0
455	20231030	112800	209843930	13940	13940	13940	13940	0
456	20231030	112700	209843930	13940	13940	13940	13940	0
457	20231030	112600	209843930	13940	13940	13940	13940	5
458	20231030	112500	209774230	13890	13890	13890	13890	100
459	20231030	112400	208385230	13890	13890	13890	13890	359
460	20231030	112300	203398720	13900	13900	13900	13900	0
461	20231030	112200	203398720	13900	13900	13900	13900	0
462	20231030	112100	203398720	13900	13900	13900	13900	0
463	20231030	112000	203398720	13900	13900	13900	13900	239
464	20231030	111900	200076620	13950	13950	13950	13950	1
465	20231030	111800	200062670	13950	13950	13950	13950	0
466	20231030	111700	200062670	13950	13950	13950	13950	0
467	20231030	111600	200062670	13950	13950	13950	13950	5
468	20231030	111500	199992920	13950	13950	13950	13950	10
469	20231030	111400	199853420	13960	13960	13960	13960	54
470	20231030	111300	199099580	13970	13970	13970	13970	22
471	20231030	111200	198792240	13970	13980	13980	13970	4
472	20231030	111100	198736350	13980	13970	13980	13970	37
473	20231030	111000	198219430	13970	13970	13970	13970	2
474	20231030	110900	198191490	13980	13980	13980	13980	10
475	20231030	110800	198051690	13980	13980	13980	13980	0
476	20231030	110700	198051690	13980	13980	13980	13980	0
477	20231030	110600	198051690	13980	13980	13980	13980	50
478	20231030	110500	197352690	13970	13970	13970	13970	33
479	20231030	110400	196891680	13970	13970	13970	13970	0
480	20231030	110300	196891680	13970	13970	13970	13970	1
481	20231030	110200	196877710	13900	13900	13900	13900	0
482	20231030	110100	196877710	13900	13900	13900	13900	0
483	20231030	110000	196877710	13900	13900	13900	13900	0
484	20231030	105900	196877710	13900	13910	13910	13900	155
485	20231030	105800	194722760	13910	13910	13910	13910	0
486	20231030	105700	194722760	13910	13970	13970	13910	457
487	20231030	105600	188347470	13910	13910	13910	13910	0
488	20231030	105500	188347470	13910	13910	13910	13910	40
489	20231030	105400	187791070	13900	13900	13900	13900	1
490	20231030	105300	187777170	13930	13930	13930	13930	209
491	20231030	105200	184865800	13950	13950	13950	13950	0
492	20231030	105100	184865800	13950	13950	13950	13950	50
493	20231030	105000	184168300	14000	14020	14020	14000	41
494	20231030	104900	183594280	14000	14010	14010	14000	190
495	20231030	104800	180932410	14010	14010	14010	14010	130
496	20231030	104700	179111110	14010	14020	14020	14010	2
497	20231030	104600	179083080	14020	14020	14020	14020	0
498	20231030	104500	179083080	14020	14020	14020	14020	5
499	20231030	104400	179012980	14020	14020	14020	14020	1
500	20231030	104300	178998960	14030	14030	14030	14030	14
501	20231030	104200	178802540	14030	14030	14030	14030	0
502	20231030	104100	178802540	14030	14030	14030	14030	0
503	20231030	104000	178802540	14030	14030	14030	14030	140
504	20231030	103900	176838340	14020	14010	14020	14010	126
505	20231030	103800	175071870	14010	14010	14010	14010	34
506	20231030	103700	174595530	14010	14010	14010	14010	0
507	20231030	103600	174595530	14010	14010	14010	14010	0
508	20231030	103500	174595530	14010	14000	14010	14000	10
509	20231030	103400	174455470	14000	14000	14000	14000	100
510	20231030	103300	173055470	14000	14000	14000	14000	100
511	20231030	103200	171655470	14000	14000	14000	14000	40
512	20231030	103100	171095470	14000	14000	14000	14000	0
513	20231030	103000	171095470	14000	14000	14000	14000	5
514	20231030	102900	171025470	14000	14000	14000	14000	730
515	20231030	102800	160805470	14010	14010	14010	14010	100
516	20231030	102700	159404470	14020	14030	14030	14020	116
517	20231030	102600	157777150	14020	14030	14030	14020	137
518	20231030	102500	155855430	14040	14040	14040	14040	1
519	20231030	102400	155841390	14040	14030	14040	14030	22
520	20231030	102300	155532660	14030	14000	14030	14000	492
521	20231030	102200	148644180	14000	13940	14000	13930	2698
522	20231030	102100	110942240	13940	13930	13940	13930	187
523	20231030	102000	108337250	13930	13930	13930	13930	16
524	20231030	101900	108114370	13940	13940	13940	13940	0
525	20231030	101800	108114370	13940	13910	13940	13900	553
526	20231030	101700	100410100	13900	13900	13900	13900	13
527	20231030	101600	100229400	13900	13880	13900	13880	17
528	20231030	101500	99993410	13880	13880	13880	13880	0
529	20231030	101400	99993410	13880	13880	13880	13880	20
530	20231030	101300	99715810	13890	13900	13900	13890	80
531	20231030	101200	98603840	13890	13880	13890	13880	552
532	20231030	101100	90939520	13870	13850	13870	13850	224
533	20231030	101000	87832850	13840	13840	13840	13840	67
534	20231030	100900	86905570	13830	13800	13830	13800	304
535	20231030	100800	82704740	13810	13810	13810	13810	0
536	20231030	100700	82704740	13810	13800	13810	13800	23
537	20231030	100600	82387310	13800	13800	13800	13800	155
538	20231030	100500	80248310	13810	13810	13810	13810	8
539	20231030	100400	80137830	13800	13800	13800	13800	241
540	20231030	100300	76812030	13800	13800	13800	13800	30
541	20231030	100200	76398030	13810	13810	13810	13810	3
542	20231030	100100	76356600	13810	13810	13810	13810	6
543	20231030	100000	76273740	13810	13810	13810	13810	10
544	20231030	095900	76135640	13810	13810	13810	13810	0
545	20231030	095800	76135640	13810	13810	13810	13810	30
546	20231030	095700	75721340	13810	13810	13810	13810	32
547	20231030	095600	75279420	13830	13830	13830	13830	0
548	20231030	095500	75279420	13830	13830	13830	13830	1
549	20231030	095400	75265590	13830	13830	13830	13830	0
550	20231030	095300	75265590	13830	13830	13840	13830	57
551	20231030	095200	74477270	13830	13830	13830	13830	10
552	20231030	095100	74338970	13830	13830	13830	13830	20
553	20231030	095000	74062370	13830	13830	13840	13830	48
554	20231030	094900	73398450	13810	13810	13810	13810	19
555	20231030	094800	73136060	13830	13810	13830	13810	60
556	20231030	094700	72306460	13810	13810	13810	13810	10
557	20231030	094600	72168360	13840	13840	13840	13840	63
558	20231030	094500	71296440	13840	13840	13840	13840	0
559	20231030	094400	71296440	13840	13840	13880	13840	49
560	20231030	094300	70617390	13840	13840	13840	13840	8
561	20231030	094200	70506670	13810	13840	13840	13810	130
562	20231030	094100	68711250	13830	13810	13850	13810	383
563	20231030	094000	63409190	13810	13810	13810	13810	5
564	20231030	093900	63340140	13820	13790	13830	13790	236
565	20231030	093800	60082960	13800	13790	13800	13780	319
566	20231030	093700	55682160	13800	13770	13800	13770	162
567	20231030	093600	53447820	13760	13740	13760	13740	308
568	20231030	093500	49211670	13740	13730	13740	13730	202
569	20231030	093400	46436770	13740	13740	13740	13740	28
570	20231030	093300	46052050	13740	13710	13740	13710	263
571	20231030	093200	42440480	13710	13710	13710	13710	2
572	20231030	093100	42413060	13720	13720	13720	13710	18
573	20231030	093000	42166150	13720	13720	13720	13720	1
574	20231030	092900	42152430	13720	13710	13720	13710	166
575	20231030	092800	39875330	13710	13690	13710	13690	342
576	20231030	092700	35189880	13690	13690	13690	13690	20
577	20231030	092600	34916080	13700	13700	13700	13700	0
578	20231030	092500	34916080	13700	13700	13700	13700	0
579	20231030	092400	34916080	13700	13650	13700	13650	529
580	20231030	092300	27678360	13650	13630	13650	13630	392
581	20231030	092200	22332450	13620	13620	13620	13620	5
582	20231030	092100	22264350	13620	13620	13620	13620	0
583	20231030	092000	22264350	13620	13620	13620	13620	2
584	20231030	091900	22237110	13620	13650	13650	13620	43
585	20231030	091800	21650500	13640	13610	13640	13610	61
586	20231030	091700	20818980	13600	13580	13600	13500	554
587	20231030	091600	13304470	13580	13580	13580	13580	5
588	20231030	091500	13236570	13590	13590	13590	13590	8
589	20231030	091400	13127850	13590	13590	13590	13590	12
590	20231030	091300	12964770	13600	13560	13600	13500	365
591	20231030	091200	8019740	13590	13560	13590	13560	10
592	20231030	091100	7883870	13590	13590	13590	13590	0
593	20231030	091000	7883870	13590	13590	13590	13590	1
594	20231030	090900	7870280	13600	13600	13600	13600	1
595	20231030	090800	7856680	13600	13590	13600	13590	69
596	20231030	090700	6918830	13590	13590	13590	13590	131
597	20231030	090600	5138540	13590	13550	13600	13550	12
598	20231030	090500	4975490	13550	13500	13550	13500	74
599	20231030	090400	3974220	13430	13500	13500	13430	120
600	20231030	090300	2359960	13520	13520	13520	13520	0
601	20231030	090200	2359960	13520	13520	13520	13520	3
602	20231030	090100	2319400	13520	13520	13520	13520	10
603	20231030	090000	2184200	13400	13500	13500	13400	162