KissMeData/100030/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194700	197111660	16210	16210	16210	16210	971
3	20231024	194600	197111660	16210	16210	16210	16210	0
4	20231024	194500	197111660	16210	16210	16210	16210	0
5	20231024	194400	197111660	16210	16210	16210	16210	0
6	20231024	194300	197111660	16210	16210	16210	16210	0
7	20231024	194200	197111660	16210	16210	16210	16210	0
8	20231024	194100	197111660	16210	16210	16210	16210	0
9	20231024	194000	197111660	16210	16210	16210	16210	0
10	20231024	193900	197111660	16210	16210	16210	16210	0
11	20231024	193800	197111660	16210	16210	16210	16210	0
12	20231024	193700	197111660	16210	16210	16210	16210	0
13	20231024	193600	197111660	16210	16210	16210	16210	0
14	20231024	193500	197111660	16210	16210	16210	16210	0
15	20231024	193400	197111660	16210	16210	16210	16210	0
16	20231024	193300	197111660	16210	16210	16210	16210	0
17	20231024	193200	197111660	16210	16210	16210	16210	0
18	20231024	193100	197111660	16210	16210	16210	16210	0
19	20231024	193000	197111660	16210	16210	16210	16210	0
20	20231024	192900	197111660	16210	16210	16210	16210	0
21	20231024	192800	197111660	16210	16210	16210	16210	0
22	20231024	192700	197111660	16210	16210	16210	16210	0
23	20231024	192600	197111660	16210	16210	16210	16210	0
24	20231024	192500	197111660	16210	16210	16210	16210	0
25	20231024	192400	197111660	16210	16210	16210	16210	0
26	20231024	192300	197111660	16210	16210	16210	16210	0
27	20231024	192200	197111660	16210	16210	16210	16210	0
28	20231024	192100	197111660	16210	16210	16210	16210	0
29	20231024	192000	197111660	16210	16210	16210	16210	0
30	20231024	191900	197111660	16210	16210	16210	16210	0
31	20231024	191800	197111660	16210	16210	16210	16210	0
32	20231024	191700	197111660	16210	16210	16210	16210	971
33	20231024	191600	197111660	16210	16210	16210	16210	0
34	20231024	191500	197111660	16210	16210	16210	16210	0
35	20231024	191400	197111660	16210	16210	16210	16210	0
36	20231024	191300	197111660	16210	16210	16210	16210	0
37	20231024	191200	197111660	16210	16210	16210	16210	0
38	20231024	191100	197111660	16210	16210	16210	16210	0
39	20231024	191000	197111660	16210	16210	16210	16210	0
40	20231024	190900	197111660	16210	16210	16210	16210	0
41	20231024	190800	197111660	16210	16210	16210	16210	0
42	20231024	190700	197111660	16210	16210	16210	16210	0
43	20231024	190600	197111660	16210	16210	16210	16210	0
44	20231024	190500	197111660	16210	16210	16210	16210	0
45	20231024	190400	197111660	16210	16210	16210	16210	0
46	20231024	190300	197111660	16210	16210	16210	16210	0
47	20231024	190200	197111660	16210	16210	16210	16210	0
48	20231024	190100	197111660	16210	16210	16210	16210	0
49	20231024	190000	197111660	16210	16210	16210	16210	0
50	20231024	185900	197111660	16210	16210	16210	16210	0
51	20231024	185800	197111660	16210	16210	16210	16210	0
52	20231024	185700	197111660	16210	16210	16210	16210	0
53	20231024	185600	197111660	16210	16210	16210	16210	0
54	20231024	185500	197111660	16210	16210	16210	16210	0
55	20231024	185400	197111660	16210	16210	16210	16210	0
56	20231024	185300	197111660	16210	16210	16210	16210	0
57	20231024	185200	197111660	16210	16210	16210	16210	0
58	20231024	185100	197111660	16210	16210	16210	16210	0
59	20231024	185000	197111660	16210	16210	16210	16210	0
60	20231024	184900	197111660	16210	16210	16210	16210	0
61	20231024	184800	197111660	16210	16210	16210	16210	0
62	20231024	184700	197111660	16210	16210	16210	16210	971
63	20231024	184600	197111660	16210	16210	16210	16210	0
64	20231024	184500	197111660	16210	16210	16210	16210	0
65	20231024	184400	197111660	16210	16210	16210	16210	0
66	20231024	184300	197111660	16210	16210	16210	16210	0
67	20231024	184200	197111660	16210	16210	16210	16210	0
68	20231024	184100	197111660	16210	16210	16210	16210	0
69	20231024	184000	197111660	16210	16210	16210	16210	0
70	20231024	183900	197111660	16210	16210	16210	16210	0
71	20231024	183800	197111660	16210	16210	16210	16210	0
72	20231024	183700	197111660	16210	16210	16210	16210	0
73	20231024	183600	197111660	16210	16210	16210	16210	0
74	20231024	183500	197111660	16210	16210	16210	16210	0
75	20231024	183400	197111660	16210	16210	16210	16210	0
76	20231024	183300	197111660	16210	16210	16210	16210	0
77	20231024	183200	197111660	16210	16210	16210	16210	0
78	20231024	183100	197111660	16210	16210	16210	16210	0
79	20231024	183000	197111660	16210	16210	16210	16210	0
80	20231024	182900	197111660	16210	16210	16210	16210	0
81	20231024	182800	197111660	16210	16210	16210	16210	0
82	20231024	182700	197111660	16210	16210	16210	16210	0
83	20231024	182600	197111660	16210	16210	16210	16210	0
84	20231024	182500	197111660	16210	16210	16210	16210	0
85	20231024	182400	197111660	16210	16210	16210	16210	0
86	20231024	182300	197111660	16210	16210	16210	16210	0
87	20231024	182200	197111660	16210	16210	16210	16210	0
88	20231024	182100	197111660	16210	16210	16210	16210	0
89	20231024	182000	197111660	16210	16210	16210	16210	0
90	20231024	181900	197111660	16210	16210	16210	16210	0
91	20231024	181800	197111660	16210	16210	16210	16210	0
92	20231024	181700	197111660	16210	16210	16210	16210	971
93	20231024	181600	197111660	16210	16210	16210	16210	0
94	20231024	181500	197111660	16210	16210	16210	16210	0
95	20231024	181400	197111660	16210	16210	16210	16210	0
96	20231024	181300	197111660	16210	16210	16210	16210	0
97	20231024	181200	197111660	16210	16210	16210	16210	0
98	20231024	181100	197111660	16210	16210	16210	16210	0
99	20231024	181000	197111660	16210	16210	16210	16210	0
100	20231024	180900	197111660	16210	16210	16210	16210	0
101	20231024	180800	197111660	16210	16210	16210	16210	0
102	20231024	180700	197111660	16210	16210	16210	16210	0
103	20231024	180600	197111660	16210	16210	16210	16210	0
104	20231024	180500	197111660	16210	16210	16210	16210	0
105	20231024	180400	197111660	16210	16210	16210	16210	0
106	20231024	180300	197111660	16210	16210	16210	16210	0
107	20231024	180200	197111660	16210	16210	16210	16210	0
108	20231024	180100	197111660	16210	16210	16210	16210	0
109	20231024	180000	197111660	16210	16210	16210	16210	0
110	20231024	175900	197111660	16210	16210	16210	16210	0
111	20231024	175800	197111660	16210	16210	16210	16210	0
112	20231024	175700	197111660	16210	16210	16210	16210	0
113	20231024	175600	197111660	16210	16210	16210	16210	0
114	20231024	175500	197111660	16210	16210	16210	16210	0
115	20231024	175400	197111660	16210	16210	16210	16210	0
116	20231024	175300	197111660	16210	16210	16210	16210	0
117	20231024	175200	197111660	16210	16210	16210	16210	0
118	20231024	175100	197111660	16210	16210	16210	16210	0
119	20231024	175000	197111660	16210	16210	16210	16210	0
120	20231024	174900	197111660	16210	16210	16210	16210	0
121	20231024	174800	197111660	16210	16210	16210	16210	0
122	20231024	174700	197111660	16210	16210	16210	16210	971
123	20231024	174600	197111660	16210	16210	16210	16210	0
124	20231024	174500	197111660	16210	16210	16210	16210	0
125	20231024	174400	197111660	16210	16210	16210	16210	0
126	20231024	174300	197111660	16210	16210	16210	16210	0
127	20231024	174200	197111660	16210	16210	16210	16210	0
128	20231024	174100	197111660	16210	16210	16210	16210	0
129	20231024	174000	197111660	16210	16210	16210	16210	0
130	20231024	173900	197111660	16210	16210	16210	16210	0
131	20231024	173800	197111660	16210	16210	16210	16210	0
132	20231024	173700	197111660	16210	16210	16210	16210	0
133	20231024	173600	197111660	16210	16210	16210	16210	0
134	20231024	173500	197111660	16210	16210	16210	16210	0
135	20231024	173400	197111660	16210	16210	16210	16210	0
136	20231024	173300	197111660	16210	16210	16210	16210	0
137	20231024	173200	197111660	16210	16210	16210	16210	0
138	20231024	173100	197111660	16210	16210	16210	16210	0
139	20231024	173000	197111660	16210	16210	16210	16210	0
140	20231024	172900	197111660	16210	16210	16210	16210	0
141	20231024	172800	197111660	16210	16210	16210	16210	0
142	20231024	172700	197111660	16210	16210	16210	16210	0
143	20231024	172600	197111660	16210	16210	16210	16210	0
144	20231024	172500	197111660	16210	16210	16210	16210	0
145	20231024	172400	197111660	16210	16210	16210	16210	0
146	20231024	172300	197111660	16210	16210	16210	16210	0
147	20231024	172200	197111660	16210	16210	16210	16210	0
148	20231024	172100	197111660	16210	16210	16210	16210	0
149	20231024	172000	197111660	16210	16210	16210	16210	0
150	20231024	171900	197111660	16210	16210	16210	16210	0
151	20231024	171800	197111660	16210	16210	16210	16210	0
152	20231024	171700	197111660	16210	16210	16210	16210	971
153	20231024	171600	197111660	16210	16210	16210	16210	0
154	20231024	171500	197111660	16210	16210	16210	16210	0
155	20231024	171400	197111660	16210	16210	16210	16210	0
156	20231024	171300	197111660	16210	16210	16210	16210	0
157	20231024	171200	197111660	16210	16210	16210	16210	0
158	20231024	171100	197111660	16210	16210	16210	16210	0
159	20231024	171000	197111660	16210	16210	16210	16210	0
160	20231024	170900	197111660	16210	16210	16210	16210	0
161	20231024	170800	197111660	16210	16210	16210	16210	0
162	20231024	170700	197111660	16210	16210	16210	16210	0
163	20231024	170600	197111660	16210	16210	16210	16210	0
164	20231024	170500	197111660	16210	16210	16210	16210	0
165	20231024	170400	197111660	16210	16210	16210	16210	0
166	20231024	170300	197111660	16210	16210	16210	16210	0
167	20231024	170200	197111660	16210	16210	16210	16210	0
168	20231024	170100	197111660	16210	16210	16210	16210	0
169	20231024	170000	197111660	16210	16210	16210	16210	0
170	20231024	165900	197111660	16210	16210	16210	16210	0
171	20231024	165800	197111660	16210	16210	16210	16210	0
172	20231024	165700	197111660	16210	16210	16210	16210	0
173	20231024	165600	197111660	16210	16210	16210	16210	0
174	20231024	165500	197111660	16210	16210	16210	16210	0
175	20231024	165400	197111660	16210	16210	16210	16210	0
176	20231024	165300	197111660	16210	16210	16210	16210	0
177	20231024	165200	197111660	16210	16210	16210	16210	0
178	20231024	165100	197111660	16210	16210	16210	16210	0
179	20231024	165000	197111660	16210	16210	16210	16210	0
180	20231024	164900	197111660	16210	16210	16210	16210	0
181	20231024	164800	197111660	16210	16210	16210	16210	0
182	20231024	164700	197111660	16210	16210	16210	16210	971
183	20231024	164600	197111660	16210	16210	16210	16210	0
184	20231024	164500	197111660	16210	16210	16210	16210	0
185	20231024	164400	197111660	16210	16210	16210	16210	0
186	20231024	164300	197111660	16210	16210	16210	16210	0
187	20231024	164200	197111660	16210	16210	16210	16210	0
188	20231024	164100	197111660	16210	16210	16210	16210	0
189	20231024	164000	197111660	16210	16210	16210	16210	0
190	20231024	163900	197111660	16210	16210	16210	16210	0
191	20231024	163800	197111660	16210	16210	16210	16210	0
192	20231024	163700	197111660	16210	16210	16210	16210	0
193	20231024	163600	197111660	16210	16210	16210	16210	0
194	20231024	163500	197111660	16210	16210	16210	16210	0
195	20231024	163400	197111660	16210	16210	16210	16210	0
196	20231024	163300	197111660	16210	16210	16210	16210	0
197	20231024	163200	197111660	16210	16210	16210	16210	0
198	20231024	163100	197111660	16210	16210	16210	16210	0
199	20231024	163000	197111660	16210	16210	16210	16210	0
200	20231024	162900	197111660	16210	16210	16210	16210	0
201	20231024	162800	197111660	16210	16210	16210	16210	0
202	20231024	162700	197111660	16210	16210	16210	16210	0
203	20231024	162600	197111660	16210	16210	16210	16210	0
204	20231024	162500	197111660	16210	16210	16210	16210	0
205	20231024	162400	197111660	16210	16210	16210	16210	0
206	20231024	162300	197111660	16210	16210	16210	16210	0
207	20231024	162200	197111660	16210	16210	16210	16210	0
208	20231024	162100	197111660	16210	16210	16210	16210	0
209	20231024	162000	197111660	16210	16210	16210	16210	0
210	20231024	161900	197111660	16210	16210	16210	16210	0
211	20231024	161800	197111660	16210	16210	16210	16210	0
212	20231024	161700	197111660	16210	16210	16210	16210	971
213	20231024	161600	197111660	16210	16210	16210	16210	0
214	20231024	161500	197111660	16210	16210	16210	16210	0
215	20231024	161400	197111660	16210	16210	16210	16210	0
216	20231024	161300	197111660	16210	16210	16210	16210	0
217	20231024	161200	197111660	16210	16210	16210	16210	0
218	20231024	161100	197111660	16210	16210	16210	16210	0
219	20231024	161000	197111660	16210	16210	16210	16210	0
220	20231024	160900	197111660	16210	16210	16210	16210	0
221	20231024	160800	197111660	16210	16210	16210	16210	0
222	20231024	160700	197111660	16210	16210	16210	16210	0
223	20231024	160600	197111660	16210	16210	16210	16210	0
224	20231024	160500	197111660	16210	16210	16210	16210	0
225	20231024	160400	197111660	16210	16210	16210	16210	0
226	20231024	160300	197111660	16210	16210	16210	16210	0
227	20231024	160200	197111660	16210	16210	16210	16210	0
228	20231024	160100	197111660	16210	16210	16210	16210	0
229	20231024	160000	197111660	16210	16210	16210	16210	0
230	20231024	155900	197111660	16210	16210	16210	16210	0
231	20231024	155800	197111660	16210	16210	16210	16210	0
232	20231024	155700	197111660	16210	16210	16210	16210	0
233	20231024	155600	197111660	16210	16210	16210	16210	0
234	20231024	155500	197111660	16210	16210	16210	16210	0
235	20231024	155400	197111660	16210	16210	16210	16210	0
236	20231024	155300	197111660	16210	16210	16210	16210	0
237	20231024	155200	197111660	16210	16210	16210	16210	0
238	20231024	155100	197111660	16210	16210	16210	16210	0
239	20231024	155000	197111660	16210	16210	16210	16210	0
240	20231024	154900	197111660	16210	16210	16210	16210	0
241	20231024	154800	197111660	16210	16210	16210	16210	0
242	20231024	154700	197111660	16210	16210	16210	16210	971
243	20231024	154600	197111660	16210	16210	16210	16210	0
244	20231024	154500	197111660	16210	16210	16210	16210	0
245	20231024	154400	197111660	16210	16210	16210	16210	0
246	20231024	154300	197111660	16210	16210	16210	16210	0
247	20231024	154200	197111660	16210	16210	16210	16210	0
248	20231024	154100	197111660	16210	16210	16210	16210	0
249	20231024	154000	197111660	16210	16210	16210	16210	0
250	20231024	153900	197111660	16210	16210	16210	16210	0
251	20231024	153800	197111660	16210	16210	16210	16210	0
252	20231024	153700	197111660	16210	16210	16210	16210	0
253	20231024	153600	197111660	16210	16210	16210	16210	0
254	20231024	153500	197111660	16210	16210	16210	16210	0
255	20231024	153400	197111660	16210	16210	16210	16210	0
256	20231024	153300	197111660	16210	16210	16210	16210	0
257	20231024	153200	197111660	16210	16210	16210	16210	0
258	20231024	153100	197111660	16210	16210	16210	16210	0
259	20231024	153000	197111660	16210	16210	16210	16210	971
260	20231024	152900	181371750	16170	16170	16170	16170	0
261	20231024	152800	181371750	16170	16170	16170	16170	0
262	20231024	152700	181371750	16170	16170	16170	16170	0
263	20231024	152600	181371750	16170	16170	16170	16170	0
264	20231024	152500	181371750	16170	16170	16170	16170	0
265	20231024	152400	181371750	16170	16170	16170	16170	0
266	20231024	152300	181371750	16170	16170	16170	16170	0
267	20231024	152200	181371750	16170	16170	16170	16170	0
268	20231024	152100	181371750	16170	16170	16170	16170	0
269	20231024	152000	181371750	16170	16170	16170	16170	0
270	20231024	151900	181371750	16170	16050	16170	16050	257
271	20231024	151800	177241290	16060	16040	16060	16040	20
272	20231024	151700	176920350	16050	15850	16100	15850	198
273	20231024	151600	173746970	15860	15850	15890	15850	49
274	20231024	151500	172970140	15850	15840	15890	15840	43
275	20231024	151400	172288280	15890	15900	16030	15890	26
276	20231024	151300	171873750	15920	15910	16030	15900	177
277	20231024	151200	169050050	15920	15950	15960	15890	42
278	20231024	151100	168380870	15880	15890	15960	15880	67
279	20231024	151000	167316350	15890	15890	15970	15880	42
280	20231024	150900	166648950	15890	15830	15980	15820	56
281	20231024	150800	165760920	15830	15830	15880	15810	71
282	20231024	150700	164637190	15830	15820	15840	15820	53
283	20231024	150600	163798530	15830	15830	15830	15820	28
284	20231024	150500	163355450	15830	15840	15850	15830	37
285	20231024	150400	162769520	15840	15830	15840	15830	61
286	20231024	150300	161803650	15830	15830	15830	15830	36
287	20231024	150200	161233770	15830	15830	15830	15830	36
288	20231024	150100	160663890	15830	15830	15830	15830	55
289	20231024	150000	159793240	15830	15840	15840	15830	31
290	20231024	145900	159302350	15840	15840	15840	15840	37
291	20231024	145800	158716270	15840	15840	15850	15840	38
292	20231024	145700	158114340	15840	15850	15850	15840	42
293	20231024	145600	157449030	15840	15840	15850	15840	38
294	20231024	145500	156847070	15840	15850	15850	15840	45
295	20231024	145400	156134160	15850	15840	15850	15840	41
296	20231024	145300	155484660	15840	15870	15870	15840	61
297	20231024	145200	154517250	15860	15850	15860	15850	69
298	20231024	145100	153423310	15840	15840	15850	15840	59
299	20231024	145000	152488500	15840	15870	15880	15840	31
300	20231024	144900	151996590	15870	15860	15880	15860	91
301	20231024	144800	150552430	15840	15850	15850	15840	41
302	20231024	144700	149902590	15850	15860	15860	15850	38
303	20231024	144600	149300270	15860	15850	15870	15840	45
304	20231024	144500	148586830	15850	15850	15850	15840	62
305	20231024	144400	147604630	15850	15850	15850	15840	40
306	20231024	144300	146970970	15840	15860	15860	15840	47
307	20231024	144200	146225930	15850	15850	15900	15850	75
308	20231024	144100	145035530	15860	15860	15860	15850	39
309	20231024	144000	144417220	15850	15900	15900	15850	39
310	20231024	143900	143798980	15840	15850	15870	15840	69
311	20231024	143800	142705580	15850	15850	15890	15840	91
312	20231024	143700	141263300	15850	15850	15860	15850	58
313	20231024	143600	140343900	15850	15850	15890	15840	53
314	20231024	143500	139503790	15860	15860	15870	15840	58
315	20231024	143400	138584100	15860	15890	15890	15860	55
316	20231024	143300	137711580	15900	15890	15900	15890	67
317	20231024	143200	136646930	15890	15900	15910	15890	18
318	20231024	143100	136360850	15900	15900	15910	15900	65
319	20231024	143000	135327090	15900	15900	15900	15900	47
320	20231024	142900	134579790	15900	15920	15920	15900	34
321	20231024	142800	134039170	15920	15910	15920	15910	49
322	20231024	142700	133259550	15910	15920	15920	15910	56
323	20231024	142600	132368320	15920	15930	15930	15920	13
324	20231024	142500	132161330	15930	15910	15930	15910	95
325	20231024	142400	130648820	15920	15920	15920	15920	14
326	20231024	142300	130425940	15920	15920	15920	15920	136
327	20231024	142200	128260820	15910	15910	15920	15910	71
328	20231024	142100	127131100	15920	15930	15930	15920	15
329	20231024	142000	126892230	15960	15980	15980	15960	57
330	20231024	141900	125982210	15980	15980	15980	15980	32
331	20231024	141800	125470850	15990	15990	16000	15990	57
332	20231024	141700	124559180	16000	16000	16000	16000	13
333	20231024	141600	124351180	16000	16000	16000	16000	31
334	20231024	141500	123855180	16000	16000	16000	16000	31
335	20231024	141400	123359180	16000	16000	16000	16000	29
336	20231024	141300	122895180	16030	16000	16030	16000	16
337	20231024	141200	122638870	16030	16030	16030	16030	0
338	20231024	141100	122638870	16030	16030	16030	16030	0
339	20231024	141000	122638870	16030	16030	16030	16030	0
340	20231024	140900	122638870	16030	16030	16030	16030	10
341	20231024	140800	122478570	16040	16040	16040	16040	3
342	20231024	140700	122430450	16040	16040	16040	16040	0
343	20231024	140600	122430450	16040	16040	16040	16040	0
344	20231024	140500	122430450	16040	16040	16040	16040	0
345	20231024	140400	122430450	16040	16040	16040	16040	8
346	20231024	140300	122302130	16050	16010	16050	16010	2
347	20231024	140200	122270070	16010	16010	16010	16010	1
348	20231024	140100	122254060	16010	16000	16010	16000	41
349	20231024	140000	121598020	16000	16000	16000	16000	1
350	20231024	135900	121582020	16000	15990	16000	15990	5
351	20231024	135800	121502060	15990	15980	15990	15980	14
352	20231024	135700	121278330	15980	15980	15980	15980	0
353	20231024	135600	121278330	15980	15980	15980	15980	0
354	20231024	135500	121278330	15980	15980	15980	15980	21
355	20231024	135400	120942750	15980	15980	15980	15980	0
356	20231024	135300	120942750	15980	15980	15980	15980	0
357	20231024	135200	120942750	15980	15980	15980	15980	0
358	20231024	135100	120942750	15980	15980	15980	15980	0
359	20231024	135000	120942750	15980	15980	15980	15980	2
360	20231024	134900	120910790	15960	15960	15960	15960	3
361	20231024	134800	120862910	15960	15960	15960	15960	2
362	20231024	134700	120830990	15950	15940	15960	15940	126
363	20231024	134600	118821460	15940	15940	15940	15940	0
364	20231024	134500	118821460	15940	15940	15940	15940	0
365	20231024	134400	118821460	15940	15930	15940	15930	4
366	20231024	134300	118757730	15930	15930	15930	15930	3
367	20231024	134200	118709940	15930	15930	15930	15930	0
368	20231024	134100	118709940	15930	15920	15930	15920	24
369	20231024	134000	118327650	15920	15920	15920	15920	4
370	20231024	133900	118263970	15920	15910	15920	15910	13
371	20231024	133800	118057040	15910	15910	15920	15910	51
372	20231024	133700	117245520	15910	15910	15910	15910	0
373	20231024	133600	117245520	15910	15910	15910	15910	0
374	20231024	133500	117245520	15910	15900	15910	15900	2
375	20231024	133400	117213710	15910	15910	15910	15910	0
376	20231024	133300	117213710	15910	15910	15910	15910	71
377	20231024	133200	116084100	15900	15910	15910	15900	20
378	20231024	133100	115765910	15910	15910	15910	15910	16
379	20231024	133000	115511350	15920	15920	15920	15920	0
380	20231024	132900	115511350	15920	15920	15920	15920	0
381	20231024	132800	115511350	15920	15920	15920	15920	0
382	20231024	132700	115511350	15920	15920	15920	15920	0
383	20231024	132600	115511350	15920	15920	15920	15920	0
384	20231024	132500	115511350	15920	15920	15920	15920	0
385	20231024	132400	115511350	15920	15920	15920	15920	7
386	20231024	132300	115399910	15920	15920	15920	15920	3
387	20231024	132200	115352150	15920	15920	15920	15920	3
388	20231024	132100	115304390	15920	15920	15920	15920	3
389	20231024	132000	115256630	15920	15920	15920	15920	2
390	20231024	131900	115224790	15910	15910	15910	15910	36
391	20231024	131800	114652030	15930	15930	15930	15930	0
392	20231024	131700	114652030	15930	15930	15930	15930	0
393	20231024	131600	114652030	15930	15930	15930	15930	0
394	20231024	131500	114652030	15930	15930	15930	15930	51
395	20231024	131400	113839600	15950	15950	15950	15950	0
396	20231024	131300	113839600	15950	15950	15950	15950	0
397	20231024	131200	113839600	15950	15950	15950	15950	0
398	20231024	131100	113839600	15950	15990	15990	15900	162
399	20231024	131000	111257300	16000	16000	16000	16000	0
400	20231024	130900	111257300	16000	16000	16000	15990	33
401	20231024	130800	110729320	16010	16010	16010	16010	0
402	20231024	130700	110729320	16010	16000	16010	16000	2
403	20231024	130600	110697310	16060	16060	16060	16060	0
404	20231024	130500	110697310	16060	16060	16060	16060	0
405	20231024	130400	110697310	16060	16060	16060	16060	0
406	20231024	130300	110697310	16060	16060	16060	16060	0
407	20231024	130200	110697310	16060	16060	16060	16060	0
408	20231024	130100	110697310	16060	16060	16060	16060	1
409	20231024	130000	110681250	16040	16050	16050	16040	40
410	20231024	125900	110039270	16080	16080	16080	16080	0
411	20231024	125800	110039270	16080	16070	16080	16070	4
412	20231024	125700	109974980	16070	16070	16070	16070	4
413	20231024	125600	109910700	16070	16070	16070	16070	0
414	20231024	125500	109910700	16070	16070	16070	16070	16
415	20231024	125400	109653580	16090	16090	16090	16090	1
416	20231024	125300	109637490	16050	16050	16050	16050	0
417	20231024	125200	109637490	16050	16090	16090	16050	158
418	20231024	125100	107095630	16130	16130	16130	16130	0
419	20231024	125000	107095630	16130	16130	16130	16130	0
420	20231024	124900	107095630	16130	16130	16130	16130	1
421	20231024	124800	107079500	16110	16120	16120	16110	381
422	20231024	124700	100939780	16180	16180	16180	16180	25
423	20231024	124600	100535280	16180	16180	16180	16180	40
424	20231024	124500	99888080	16190	16190	16190	16190	8
425	20231024	124400	99758560	16270	16250	16270	16250	11
426	20231024	124300	99579730	16250	16160	16250	16150	146
427	20231024	124200	97219420	16160	16100	16160	16100	225
428	20231024	124100	93596210	16090	16090	16100	16090	176
429	20231024	124000	90764120	16050	15970	16050	15970	161
430	20231024	123900	88186110	15910	15860	15910	15860	223
431	20231024	123800	84643220	15850	15850	15850	15850	100
432	20231024	123700	83058220	15850	15850	15850	15850	0
433	20231024	123600	83058220	15850	15850	15850	15850	0
434	20231024	123500	83058220	15850	15850	15850	15850	0
435	20231024	123400	83058220	15850	15850	15850	15850	0
436	20231024	123300	83058220	15850	15850	15850	15850	0
437	20231024	123200	83058220	15850	15850	15850	15850	0
438	20231024	123100	83058220	15850	15850	15850	15850	0
439	20231024	123000	83058220	15850	15850	15850	15850	0
440	20231024	122900	83058220	15850	15850	15850	15850	0
441	20231024	122800	83058220	15850	15850	15850	15850	0
442	20231024	122700	83058220	15850	15850	15850	15850	0
443	20231024	122600	83058220	15850	15850	15850	15850	0
444	20231024	122500	83058220	15850	15850	15850	15850	0
445	20231024	122400	83058220	15850	15850	15850	15850	0
446	20231024	122300	83058220	15850	15850	15850	15850	0
447	20231024	122200	83058220	15850	15850	15850	15850	0
448	20231024	122100	83058220	15850	15850	15850	15850	0
449	20231024	122000	83058220	15850	15850	15850	15850	0
450	20231024	121900	83058220	15850	15850	15850	15850	0
451	20231024	121800	83058220	15850	15850	15850	15850	0
452	20231024	121700	83058220	15850	15840	15850	15840	7
453	20231024	121600	82947330	15840	15840	15840	15840	0
454	20231024	121500	82947330	15840	15830	15840	15830	39
455	20231024	121400	82329760	15820	15810	15820	15810	42
456	20231024	121300	81665660	15820	15820	15820	15820	3
457	20231024	121200	81618200	15820	15820	15820	15820	3
458	20231024	121100	81570740	15820	15820	15820	15820	3
459	20231024	121000	81523280	15820	15820	15820	15820	0
460	20231024	120900	81523280	15820	15820	15820	15820	6
461	20231024	120800	81428360	15810	15810	15810	15810	0
462	20231024	120700	81428360	15810	15810	15810	15810	6
463	20231024	120600	81333500	15810	15810	15810	15810	0
464	20231024	120500	81333500	15810	15830	15830	15810	200
465	20231024	120400	78169900	15850	15850	15850	15850	0
466	20231024	120300	78169900	15850	15850	15850	15850	0
467	20231024	120200	78169900	15850	15850	15850	15850	0
468	20231024	120100	78169900	15850	15850	15850	15850	0
469	20231024	120000	78169900	15850	15850	15850	15850	0
470	20231024	115900	78169900	15850	15850	15850	15850	0
471	20231024	115800	78169900	15850	15850	15850	15850	0
472	20231024	115700	78169900	15850	15850	15850	15850	1
473	20231024	115600	78154050	15850	15850	15850	15850	26
474	20231024	115500	77741950	15830	15830	15830	15830	7
475	20231024	115400	77631140	15850	15850	15850	15850	0
476	20231024	115300	77631140	15850	15850	15850	15850	0
477	20231024	115200	77631140	15850	15850	15850	15850	0
478	20231024	115100	77631140	15850	15850	15850	15850	0
479	20231024	115000	77631140	15850	15850	15850	15850	0
480	20231024	114900	77631140	15850	15850	15850	15850	0
481	20231024	114800	77631140	15850	15850	15850	15850	9
482	20231024	114700	77488490	15850	15850	15850	15850	0
483	20231024	114600	77488490	15850	15840	15850	15840	10
484	20231024	114500	77330050	15840	15840	15840	15840	0
485	20231024	114400	77330050	15840	15840	15840	15840	10
486	20231024	114300	77171650	15840	15840	15840	15840	0
487	20231024	114200	77171650	15840	15830	15840	15830	3
488	20231024	114100	77124140	15820	15820	15820	15820	3
489	20231024	114000	77076680	15820	15820	15820	15820	4
490	20231024	113900	77013400	15820	15820	15820	15820	0
491	20231024	113800	77013400	15820	15820	15820	15820	6
492	20231024	113700	76918480	15820	15820	15820	15820	0
493	20231024	113600	76918480	15820	15820	15820	15820	6
494	20231024	113500	76823560	15820	15820	15820	15820	0
495	20231024	113400	76823560	15820	15820	15820	15820	4
496	20231024	113300	76760280	15820	15820	15820	15820	3
497	20231024	113200	76712820	15820	15820	15820	15820	0
498	20231024	113100	76712820	15820	15820	15820	15820	6
499	20231024	113000	76617900	15820	15820	15820	15820	0
500	20231024	112900	76617900	15820	15820	15820	15820	3
501	20231024	112800	76570440	15820	15820	15820	15820	3
502	20231024	112700	76522980	15820	15820	15820	15820	3
503	20231024	112600	76475520	15820	15820	15820	15820	3
504	20231024	112500	76428060	15820	15820	15820	15820	0
505	20231024	112400	76428060	15820	15820	15820	15820	6
506	20231024	112300	76333140	15810	15810	15810	15810	0
507	20231024	112200	76333140	15810	15810	15810	15810	3
508	20231024	112100	76285710	15800	15810	15810	15800	93
509	20231024	112000	74815460	15890	15890	15890	15890	0
510	20231024	111900	74815460	15890	15890	15890	15890	0
511	20231024	111800	74815460	15890	15890	15890	15890	1
512	20231024	111700	74799570	15880	15850	15880	15850	215
513	20231024	111600	71391610	15850	15850	15850	15850	1
514	20231024	111500	71375760	15840	15840	15840	15840	105
515	20231024	111400	69712560	15840	15840	15840	15840	0
516	20231024	111300	69712560	15840	15840	15840	15840	0
517	20231024	111200	69712560	15840	15840	15840	15840	0
518	20231024	111100	69712560	15840	15840	15840	15840	0
519	20231024	111000	69712560	15840	15830	15840	15830	42
520	20231024	110900	69047370	15830	15830	15830	15830	30
521	20231024	110800	68572470	15830	15830	15830	15830	0
522	20231024	110700	68572470	15830	15830	15830	15830	0
523	20231024	110600	68572470	15830	15830	15830	15830	0
524	20231024	110500	68572470	15830	15830	15830	15830	0
525	20231024	110400	68572470	15830	15830	15830	15830	0
526	20231024	110300	68572470	15830	15790	15830	15790	4
527	20231024	110200	68509270	15790	15790	15790	15790	3
528	20231024	110100	68461900	15790	15790	15790	15790	0
529	20231024	110000	68461900	15790	15810	15810	15790	106
530	20231024	105900	66786920	15810	15810	15810	15810	0
531	20231024	105800	66786920	15810	15810	15810	15810	3
532	20231024	105700	66739490	15810	15810	15810	15810	3
533	20231024	105600	66692060	15810	15810	15810	15810	3
534	20231024	105500	66644630	15810	15810	15810	15810	9
535	20231024	105400	66502340	15830	15820	15830	15820	54
536	20231024	105300	65648030	15820	15820	15820	15820	0
537	20231024	105200	65648030	15820	15820	15820	15820	0
538	20231024	105100	65648030	15820	15820	15820	15820	0
539	20231024	105000	65648030	15820	15820	15820	15820	0
540	20231024	104900	65648030	15820	15820	15820	15820	0
541	20231024	104800	65648030	15820	15820	15820	15820	0
542	20231024	104700	65648030	15820	15820	15820	15820	0
543	20231024	104600	65648030	15820	15820	15820	15820	0
544	20231024	104500	65648030	15820	15820	15820	15820	0
545	20231024	104400	65648030	15820	15820	15820	15820	0
546	20231024	104300	65648030	15820	15820	15820	15820	0
547	20231024	104200	65648030	15820	15820	15820	15820	0
548	20231024	104100	65648030	15820	15810	15820	15810	4
549	20231024	104000	65584780	15810	15810	15810	15810	10
550	20231024	103900	65426680	15820	15820	15820	15820	0
551	20231024	103800	65426680	15820	15820	15820	15820	0
552	20231024	103700	65426680	15820	15820	15820	15820	0
553	20231024	103600	65426680	15820	15820	15820	15820	22
554	20231024	103500	65078640	15830	15830	15830	15830	24
555	20231024	103400	64698720	15840	15840	15840	15840	4
556	20231024	103300	64635360	15850	15860	15860	15850	5
557	20231024	103200	64556100	15870	15870	15870	15870	0
558	20231024	103100	64556100	15870	15800	15870	15800	317
559	20231024	103000	59541220	15790	15790	15790	15790	3
560	20231024	102900	59493850	15790	15790	15790	15790	0
561	20231024	102800	59493850	15790	15790	15790	15790	11
562	20231024	102700	59320160	15800	15800	15800	15800	0
563	20231024	102600	59320160	15800	15770	15800	15770	4
564	20231024	102500	59257050	15770	15830	15830	15770	191
565	20231024	102400	56244740	15830	15780	15830	15780	54
566	20231024	102300	55392420	15780	15800	15800	15780	176
567	20231024	102200	52612020	15890	15890	15890	15890	0
568	20231024	102100	52612020	15890	15890	15890	15890	0
569	20231024	102000	52612020	15890	15890	15890	15890	0
570	20231024	101900	52612020	15890	15890	15890	15890	0
571	20231024	101800	52612020	15890	15900	15900	15890	2
572	20231024	101700	52580230	15930	15900	15930	15900	50
573	20231024	101600	51784680	15910	15920	15920	15900	14
574	20231024	101500	51561990	15920	15960	15960	15920	10
575	20231024	101400	51402740	15820	15820	15820	15820	6
576	20231024	101300	51307820	15820	15820	15820	15820	0
577	20231024	101200	51307820	15820	15820	15820	15820	303
578	20231024	101100	46514360	15820	15770	15820	15770	307
579	20231024	101000	41666030	15770	15780	15790	15760	19
580	20231024	100900	41366230	15780	15770	15820	15770	64
581	20231024	100800	40356410	15770	15930	15930	15690	104
582	20231024	100700	38705600	15940	15980	16040	15940	460
583	20231024	100600	31363400	15980	15980	15980	15980	3
584	20231024	100500	31315460	15980	16000	16000	15980	40
585	20231024	100400	30675880	16040	16040	16040	16040	0
586	20231024	100300	30675880	16040	16040	16040	16040	0
587	20231024	100200	30675880	16040	16000	16040	16000	60
588	20231024	100100	29715840	16000	16040	16040	16000	18
589	20231024	100000	29427800	16000	15980	16000	15980	12
590	20231024	095900	29235940	15980	16000	16000	15980	106
591	20231024	095800	27539960	16050	16050	16050	16050	0
592	20231024	095700	27539960	16050	16050	16050	16050	0
593	20231024	095600	27539960	16050	16050	16050	16050	0
594	20231024	095500	27539960	16050	16050	16050	16050	0
595	20231024	095400	27539960	16050	16050	16050	16050	0
596	20231024	095300	27539960	16050	16050	16050	16050	0
597	20231024	095200	27539960	16050	16050	16050	16050	0
598	20231024	095100	27539960	16050	16050	16050	16050	0
599	20231024	095000	27539960	16050	16010	16050	16010	13
600	20231024	094900	27331680	16010	16010	16010	16010	19
601	20231024	094800	27027490	16020	16020	16020	16020	0
602	20231024	094700	27027490	16020	16020	16020	16020	1
603	20231024	094600	27011470	16020	16020	16020	16020	9
604	20231024	094500	26867290	16050	16050	16050	16050	0
605	20231024	094400	26867290	16050	16050	16050	16050	0
606	20231024	094300	26867290	16050	16050	16050	16050	47
607	20231024	094200	26112940	16050	16050	16050	16050	54
608	20231024	094100	25246240	16060	16070	16070	16060	126
609	20231024	094000	23221430	16080	16080	16080	16080	11
610	20231024	093900	23044550	16080	16080	16080	16080	14
611	20231024	093800	22819430	16090	16090	16090	16090	1
612	20231024	093700	22803340	16070	16070	16070	16070	1
613	20231024	093600	22787270	16100	16100	16100	16100	0
614	20231024	093500	22787270	16100	16100	16100	16100	0
615	20231024	093400	22787270	16100	16100	16100	16100	0
616	20231024	093300	22787270	16100	16100	16100	16100	0
617	20231024	093200	22787270	16100	16080	16100	16080	37
618	20231024	093100	22192050	16090	16090	16090	16080	23
619	20231024	093000	21822090	16090	16080	16090	16080	137
620	20231024	092900	19618770	16090	16100	16100	16090	275
621	20231024	092800	15192450	16110	16110	16110	16110	0
622	20231024	092700	15192450	16110	16110	16110	16110	27
623	20231024	092600	14757480	16110	16110	16110	16110	0
624	20231024	092500	14757480	16110	16110	16110	16110	0
625	20231024	092400	14757480	16110	16110	16110	16110	0
626	20231024	092300	14757480	16110	16110	16110	16110	0
627	20231024	092200	14757480	16110	16110	16110	16110	0
628	20231024	092100	14757480	16110	16110	16110	16110	0
629	20231024	092000	14757480	16110	16110	16110	16110	0
630	20231024	091900	14757480	16110	16110	16110	16110	0
631	20231024	091800	14757480	16110	16110	16110	16110	1
632	20231024	091700	14741370	16100	16160	16160	16100	375
633	20231024	091600	8698060	16170	16170	16170	16170	0
634	20231024	091500	8698060	16170	16170	16170	16170	0
635	20231024	091400	8698060	16170	16160	16170	16160	5
636	20231024	091300	8617250	16160	16160	16160	16160	100
637	20231024	091200	7001250	16160	16160	16160	16160	0
638	20231024	091100	7001250	16160	16160	16160	16160	1
639	20231024	091000	6985090	16170	16170	16170	16170	0
640	20231024	090900	6985090	16170	16170	16170	16170	0
641	20231024	090800	6985090	16170	16150	16170	16150	100
642	20231024	090700	5368870	16160	16160	16160	16160	0
643	20231024	090600	5368870	16160	16160	16160	16160	0
644	20231024	090500	5368870	16160	16110	16160	16110	53
645	20231024	090400	4513820	16110	16110	16110	16110	11
646	20231024	090300	4336610	16100	16110	16110	16100	19
647	20231024	090200	4030700	16100	16100	16100	16100	12
648	20231024	090100	3837500	16100	16100	16110	16100	165
649	20231024	090000	1180410	16170	16170	16170	16170	73