KissMeData/079960/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195100	235423840	18830	18830	18830	18830	428
3	20231030	195000	235423840	18830	18830	18830	18830	0
4	20231030	194900	235423840	18830	18830	18830	18830	0
5	20231030	194800	235423840	18830	18830	18830	18830	0
6	20231030	194700	235423840	18830	18830	18830	18830	0
7	20231030	194600	235423840	18830	18830	18830	18830	0
8	20231030	194500	235423840	18830	18830	18830	18830	0
9	20231030	194400	235423840	18830	18830	18830	18830	0
10	20231030	194300	235423840	18830	18830	18830	18830	0
11	20231030	194200	235423840	18830	18830	18830	18830	0
12	20231030	194100	235423840	18830	18830	18830	18830	0
13	20231030	194000	235423840	18830	18830	18830	18830	0
14	20231030	193900	235423840	18830	18830	18830	18830	0
15	20231030	193800	235423840	18830	18830	18830	18830	0
16	20231030	193700	235423840	18830	18830	18830	18830	0
17	20231030	193600	235423840	18830	18830	18830	18830	0
18	20231030	193500	235423840	18830	18830	18830	18830	0
19	20231030	193400	235423840	18830	18830	18830	18830	0
20	20231030	193300	235423840	18830	18830	18830	18830	0
21	20231030	193200	235423840	18830	18830	18830	18830	0
22	20231030	193100	235423840	18830	18830	18830	18830	0
23	20231030	193000	235423840	18830	18830	18830	18830	0
24	20231030	192900	235423840	18830	18830	18830	18830	0
25	20231030	192800	235423840	18830	18830	18830	18830	0
26	20231030	192700	235423840	18830	18830	18830	18830	0
27	20231030	192600	235423840	18830	18830	18830	18830	0
28	20231030	192500	235423840	18830	18830	18830	18830	0
29	20231030	192400	235423840	18830	18830	18830	18830	0
30	20231030	192300	235423840	18830	18830	18830	18830	0
31	20231030	192200	235423840	18830	18830	18830	18830	0
32	20231030	192100	235423840	18830	18830	18830	18830	428
33	20231030	192000	235423840	18830	18830	18830	18830	0
34	20231030	191900	235423840	18830	18830	18830	18830	0
35	20231030	191800	235423840	18830	18830	18830	18830	0
36	20231030	191700	235423840	18830	18830	18830	18830	0
37	20231030	191600	235423840	18830	18830	18830	18830	0
38	20231030	191500	235423840	18830	18830	18830	18830	0
39	20231030	191400	235423840	18830	18830	18830	18830	0
40	20231030	191300	235423840	18830	18830	18830	18830	0
41	20231030	191200	235423840	18830	18830	18830	18830	0
42	20231030	191100	235423840	18830	18830	18830	18830	0
43	20231030	191000	235423840	18830	18830	18830	18830	0
44	20231030	190900	235423840	18830	18830	18830	18830	0
45	20231030	190800	235423840	18830	18830	18830	18830	0
46	20231030	190700	235423840	18830	18830	18830	18830	0
47	20231030	190600	235423840	18830	18830	18830	18830	0
48	20231030	190500	235423840	18830	18830	18830	18830	0
49	20231030	190400	235423840	18830	18830	18830	18830	0
50	20231030	190300	235423840	18830	18830	18830	18830	0
51	20231030	190200	235423840	18830	18830	18830	18830	0
52	20231030	190100	235423840	18830	18830	18830	18830	0
53	20231030	190000	235423840	18830	18830	18830	18830	0
54	20231030	185900	235423840	18830	18830	18830	18830	0
55	20231030	185800	235423840	18830	18830	18830	18830	0
56	20231030	185700	235423840	18830	18830	18830	18830	0
57	20231030	185600	235423840	18830	18830	18830	18830	0
58	20231030	185500	235423840	18830	18830	18830	18830	0
59	20231030	185400	235423840	18830	18830	18830	18830	0
60	20231030	185300	235423840	18830	18830	18830	18830	0
61	20231030	185200	235423840	18830	18830	18830	18830	0
62	20231030	185100	235423840	18830	18830	18830	18830	428
63	20231030	185000	235423840	18830	18830	18830	18830	0
64	20231030	184900	235423840	18830	18830	18830	18830	0
65	20231030	184800	235423840	18830	18830	18830	18830	0
66	20231030	184700	235423840	18830	18830	18830	18830	0
67	20231030	184600	235423840	18830	18830	18830	18830	0
68	20231030	184500	235423840	18830	18830	18830	18830	0
69	20231030	184400	235423840	18830	18830	18830	18830	0
70	20231030	184300	235423840	18830	18830	18830	18830	0
71	20231030	184200	235423840	18830	18830	18830	18830	0
72	20231030	184100	235423840	18830	18830	18830	18830	0
73	20231030	184000	235423840	18830	18830	18830	18830	0
74	20231030	183900	235423840	18830	18830	18830	18830	0
75	20231030	183800	235423840	18830	18830	18830	18830	0
76	20231030	183700	235423840	18830	18830	18830	18830	0
77	20231030	183600	235423840	18830	18830	18830	18830	0
78	20231030	183500	235423840	18830	18830	18830	18830	0
79	20231030	183400	235423840	18830	18830	18830	18830	0
80	20231030	183300	235423840	18830	18830	18830	18830	0
81	20231030	183200	235423840	18830	18830	18830	18830	0
82	20231030	183100	235423840	18830	18830	18830	18830	0
83	20231030	183000	235423840	18830	18830	18830	18830	0
84	20231030	182900	235423840	18830	18830	18830	18830	0
85	20231030	182800	235423840	18830	18830	18830	18830	0
86	20231030	182700	235423840	18830	18830	18830	18830	0
87	20231030	182600	235423840	18830	18830	18830	18830	0
88	20231030	182500	235423840	18830	18830	18830	18830	0
89	20231030	182400	235423840	18830	18830	18830	18830	0
90	20231030	182300	235423840	18830	18830	18830	18830	0
91	20231030	182200	235423840	18830	18830	18830	18830	0
92	20231030	182100	235423840	18830	18830	18830	18830	428
93	20231030	182000	235423840	18830	18830	18830	18830	0
94	20231030	181900	235423840	18830	18830	18830	18830	0
95	20231030	181800	235423840	18830	18830	18830	18830	0
96	20231030	181700	235423840	18830	18830	18830	18830	0
97	20231030	181600	235423840	18830	18830	18830	18830	0
98	20231030	181500	235423840	18830	18830	18830	18830	0
99	20231030	181400	235423840	18830	18830	18830	18830	0
100	20231030	181300	235423840	18830	18830	18830	18830	0
101	20231030	181200	235423840	18830	18830	18830	18830	0
102	20231030	181100	235423840	18830	18830	18830	18830	0
103	20231030	181000	235423840	18830	18830	18830	18830	0
104	20231030	180900	235423840	18830	18830	18830	18830	0
105	20231030	180800	235423840	18830	18830	18830	18830	0
106	20231030	180700	235423840	18830	18830	18830	18830	0
107	20231030	180600	235423840	18830	18830	18830	18830	0
108	20231030	180500	235423840	18830	18830	18830	18830	0
109	20231030	180400	235423840	18830	18830	18830	18830	0
110	20231030	180300	235423840	18830	18830	18830	18830	0
111	20231030	180200	235423840	18830	18830	18830	18830	0
112	20231030	180100	235423840	18830	18830	18830	18830	0
113	20231030	180000	235423840	18830	18830	18830	18830	0
114	20231030	175900	235423840	18830	18830	18830	18830	0
115	20231030	175800	235423840	18830	18830	18830	18830	0
116	20231030	175700	235423840	18830	18830	18830	18830	0
117	20231030	175600	235423840	18830	18830	18830	18830	0
118	20231030	175500	235423840	18830	18830	18830	18830	0
119	20231030	175400	235423840	18830	18830	18830	18830	0
120	20231030	175300	235423840	18830	18830	18830	18830	0
121	20231030	175200	235423840	18830	18830	18830	18830	0
122	20231030	175100	235423840	18830	18830	18830	18830	428
123	20231030	175000	235423840	18830	18830	18830	18830	0
124	20231030	174900	235423840	18830	18830	18830	18830	0
125	20231030	174800	235423840	18830	18830	18830	18830	0
126	20231030	174700	235423840	18830	18830	18830	18830	0
127	20231030	174600	235423840	18830	18830	18830	18830	0
128	20231030	174500	235423840	18830	18830	18830	18830	0
129	20231030	174400	235423840	18830	18830	18830	18830	0
130	20231030	174300	235423840	18830	18830	18830	18830	0
131	20231030	174200	235423840	18830	18830	18830	18830	0
132	20231030	174100	235423840	18830	18830	18830	18830	0
133	20231030	174000	235423840	18830	18830	18830	18830	0
134	20231030	173900	235423840	18830	18830	18830	18830	0
135	20231030	173800	235423840	18830	18830	18830	18830	0
136	20231030	173700	235423840	18830	18830	18830	18830	0
137	20231030	173600	235423840	18830	18830	18830	18830	0
138	20231030	173500	235423840	18830	18830	18830	18830	0
139	20231030	173400	235423840	18830	18830	18830	18830	0
140	20231030	173300	235423840	18830	18830	18830	18830	0
141	20231030	173200	235423840	18830	18830	18830	18830	0
142	20231030	173100	235423840	18830	18830	18830	18830	0
143	20231030	173000	235423840	18830	18830	18830	18830	0
144	20231030	172900	235423840	18830	18830	18830	18830	0
145	20231030	172800	235423840	18830	18830	18830	18830	0
146	20231030	172700	235423840	18830	18830	18830	18830	0
147	20231030	172600	235423840	18830	18830	18830	18830	0
148	20231030	172500	235423840	18830	18830	18830	18830	0
149	20231030	172400	235423840	18830	18830	18830	18830	0
150	20231030	172300	235423840	18830	18830	18830	18830	0
151	20231030	172200	235423840	18830	18830	18830	18830	0
152	20231030	172100	235423840	18830	18830	18830	18830	428
153	20231030	172000	235423840	18830	18830	18830	18830	0
154	20231030	171900	235423840	18830	18830	18830	18830	0
155	20231030	171800	235423840	18830	18830	18830	18830	0
156	20231030	171700	235423840	18830	18830	18830	18830	0
157	20231030	171600	235423840	18830	18830	18830	18830	0
158	20231030	171500	235423840	18830	18830	18830	18830	0
159	20231030	171400	235423840	18830	18830	18830	18830	0
160	20231030	171300	235423840	18830	18830	18830	18830	0
161	20231030	171200	235423840	18830	18830	18830	18830	0
162	20231030	171100	235423840	18830	18830	18830	18830	0
163	20231030	171000	235423840	18830	18830	18830	18830	0
164	20231030	170900	235423840	18830	18830	18830	18830	0
165	20231030	170800	235423840	18830	18830	18830	18830	0
166	20231030	170700	235423840	18830	18830	18830	18830	0
167	20231030	170600	235423840	18830	18830	18830	18830	0
168	20231030	170500	235423840	18830	18830	18830	18830	0
169	20231030	170400	235423840	18830	18830	18830	18830	0
170	20231030	170300	235423840	18830	18830	18830	18830	0
171	20231030	170200	235423840	18830	18830	18830	18830	0
172	20231030	170100	235423840	18830	18830	18830	18830	0
173	20231030	170000	235423840	18830	18830	18830	18830	0
174	20231030	165900	235423840	18830	18830	18830	18830	0
175	20231030	165800	235423840	18830	18830	18830	18830	0
176	20231030	165700	235423840	18830	18830	18830	18830	0
177	20231030	165600	235423840	18830	18830	18830	18830	0
178	20231030	165500	235423840	18830	18830	18830	18830	0
179	20231030	165400	235423840	18830	18830	18830	18830	0
180	20231030	165300	235423840	18830	18830	18830	18830	0
181	20231030	165200	235423840	18830	18830	18830	18830	0
182	20231030	165100	235423840	18830	18830	18830	18830	428
183	20231030	165000	235423840	18830	18830	18830	18830	0
184	20231030	164900	235423840	18830	18830	18830	18830	0
185	20231030	164800	235423840	18830	18830	18830	18830	0
186	20231030	164700	235423840	18830	18830	18830	18830	0
187	20231030	164600	235423840	18830	18830	18830	18830	0
188	20231030	164500	235423840	18830	18830	18830	18830	0
189	20231030	164400	235423840	18830	18830	18830	18830	0
190	20231030	164300	235423840	18830	18830	18830	18830	0
191	20231030	164200	235423840	18830	18830	18830	18830	0
192	20231030	164100	235423840	18830	18830	18830	18830	0
193	20231030	164000	235423840	18830	18830	18830	18830	0
194	20231030	163900	235423840	18830	18830	18830	18830	0
195	20231030	163800	235423840	18830	18830	18830	18830	0
196	20231030	163700	235423840	18830	18830	18830	18830	0
197	20231030	163600	235423840	18830	18830	18830	18830	0
198	20231030	163500	235423840	18830	18830	18830	18830	0
199	20231030	163400	235423840	18830	18830	18830	18830	0
200	20231030	163300	235423840	18830	18830	18830	18830	0
201	20231030	163200	235423840	18830	18830	18830	18830	0
202	20231030	163100	235423840	18830	18830	18830	18830	0
203	20231030	163000	235423840	18830	18830	18830	18830	0
204	20231030	162900	235423840	18830	18830	18830	18830	0
205	20231030	162800	235423840	18830	18830	18830	18830	0
206	20231030	162700	235423840	18830	18830	18830	18830	0
207	20231030	162600	235423840	18830	18830	18830	18830	0
208	20231030	162500	235423840	18830	18830	18830	18830	0
209	20231030	162400	235423840	18830	18830	18830	18830	0
210	20231030	162300	235423840	18830	18830	18830	18830	0
211	20231030	162200	235423840	18830	18830	18830	18830	0
212	20231030	162100	235423840	18830	18830	18830	18830	428
213	20231030	162000	235423840	18830	18830	18830	18830	0
214	20231030	161900	235423840	18830	18830	18830	18830	0
215	20231030	161800	235423840	18830	18830	18830	18830	0
216	20231030	161700	235423840	18830	18830	18830	18830	0
217	20231030	161600	235423840	18830	18830	18830	18830	0
218	20231030	161500	235423840	18830	18830	18830	18830	0
219	20231030	161400	235423840	18830	18830	18830	18830	0
220	20231030	161300	235423840	18830	18830	18830	18830	0
221	20231030	161200	235423840	18830	18830	18830	18830	0
222	20231030	161100	235423840	18830	18830	18830	18830	0
223	20231030	161000	235423840	18830	18830	18830	18830	0
224	20231030	160900	235423840	18830	18830	18830	18830	0
225	20231030	160800	235423840	18830	18830	18830	18830	0
226	20231030	160700	235423840	18830	18830	18830	18830	0
227	20231030	160600	235423840	18830	18830	18830	18830	0
228	20231030	160500	235423840	18830	18830	18830	18830	0
229	20231030	160400	235423840	18830	18830	18830	18830	0
230	20231030	160300	235423840	18830	18830	18830	18830	0
231	20231030	160200	235423840	18830	18830	18830	18830	0
232	20231030	160100	235423840	18830	18830	18830	18830	0
233	20231030	160000	235423840	18830	18830	18830	18830	0
234	20231030	155900	235423840	18830	18830	18830	18830	0
235	20231030	155800	235423840	18830	18830	18830	18830	0
236	20231030	155700	235423840	18830	18830	18830	18830	0
237	20231030	155600	235423840	18830	18830	18830	18830	0
238	20231030	155500	235423840	18830	18830	18830	18830	0
239	20231030	155400	235423840	18830	18830	18830	18830	0
240	20231030	155300	235423840	18830	18830	18830	18830	0
241	20231030	155200	235423840	18830	18830	18830	18830	0
242	20231030	155100	235423840	18830	18830	18830	18830	428
243	20231030	155000	235423840	18830	18830	18830	18830	0
244	20231030	154900	235423840	18830	18830	18830	18830	0
245	20231030	154800	235423840	18830	18830	18830	18830	0
246	20231030	154700	235423840	18830	18830	18830	18830	0
247	20231030	154600	235423840	18830	18830	18830	18830	0
248	20231030	154500	235423840	18830	18830	18830	18830	0
249	20231030	154400	235423840	18830	18830	18830	18830	0
250	20231030	154300	235423840	18830	18830	18830	18830	0
251	20231030	154200	235423840	18830	18830	18830	18830	0
252	20231030	154100	235423840	18830	18830	18830	18830	0
253	20231030	154000	235423840	18830	18830	18830	18830	0
254	20231030	153900	235423840	18830	18830	18830	18830	0
255	20231030	153800	235423840	18830	18830	18830	18830	0
256	20231030	153700	235423840	18830	18830	18830	18830	0
257	20231030	153600	235423840	18830	18830	18830	18830	0
258	20231030	153500	235423840	18830	18830	18830	18830	0
259	20231030	153400	235423840	18830	18830	18830	18830	0
260	20231030	153300	235423840	18830	18830	18830	18830	0
261	20231030	153200	235423840	18830	18830	18830	18830	0
262	20231030	153100	235423840	18830	18830	18830	18830	0
263	20231030	153000	235423840	18830	18830	18830	18830	428
264	20231030	152900	227364600	18830	18830	18830	18830	0
265	20231030	152800	227364600	18830	18830	18830	18830	0
266	20231030	152700	227364600	18830	18830	18830	18830	0
267	20231030	152600	227364600	18830	18830	18830	18830	0
268	20231030	152500	227364600	18830	18830	18830	18830	0
269	20231030	152400	227364600	18830	18830	18830	18830	0
270	20231030	152300	227364600	18830	18830	18830	18830	0
271	20231030	152200	227364600	18830	18830	18830	18830	0
272	20231030	152100	227364600	18830	18830	18830	18830	0
273	20231030	152000	227364600	18830	18830	18830	18830	0
274	20231030	151900	227364600	18830	18760	18830	18710	516
275	20231030	151800	217667200	18700	18720	18720	18700	235
276	20231030	151700	213268670	18730	18730	18730	18730	0
277	20231030	151600	213268670	18730	18730	18760	18730	35
278	20231030	151500	212613030	18760	18730	18760	18730	6
279	20231030	151400	212500500	18760	18760	18760	18760	0
280	20231030	151300	212500500	18760	18760	18760	18760	6
281	20231030	151200	212387940	18730	18760	18760	18730	9
282	20231030	151100	212219340	18720	18720	18720	18720	0
283	20231030	151000	212219340	18720	18720	18720	18720	0
284	20231030	150900	212219340	18720	18720	18720	18720	0
285	20231030	150800	212219340	18720	18720	18720	18720	6
286	20231030	150700	212107020	18710	18710	18710	18710	0
287	20231030	150600	212107020	18710	18710	18710	18710	50
288	20231030	150500	211171520	18690	18690	18690	18690	0
289	20231030	150400	211171520	18690	18690	18690	18690	0
290	20231030	150300	211171520	18690	18690	18690	18690	5
291	20231030	150200	211078070	18730	18730	18730	18730	0
292	20231030	150100	211078070	18730	18730	18730	18730	0
293	20231030	150000	211078070	18730	18730	18730	18730	20
294	20231030	145900	210703470	18700	18700	18700	18700	0
295	20231030	145800	210703470	18700	18700	18700	18700	18
296	20231030	145700	210366870	18700	18710	18710	18700	90
297	20231030	145600	208683040	18700	18700	18700	18700	0
298	20231030	145500	208683040	18700	18700	18700	18700	0
299	20231030	145400	208683040	18700	18700	18700	18700	0
300	20231030	145300	208683040	18700	18700	18700	18700	0
301	20231030	145200	208683040	18700	18700	18700	18700	0
302	20231030	145100	208683040	18700	18700	18700	18700	0
303	20231030	145000	208683040	18700	18700	18700	18700	82
304	20231030	144900	207149640	18700	18700	18700	18700	0
305	20231030	144800	207149640	18700	18700	18700	18700	0
306	20231030	144700	207149640	18700	18700	18700	18700	0
307	20231030	144600	207149640	18700	18700	18700	18700	5
308	20231030	144500	207056140	18810	18710	18810	18680	1613
309	20231030	144400	176904990	18780	18780	18780	18780	0
310	20231030	144300	176904990	18780	18780	18780	18780	20
311	20231030	144200	176529390	18700	18700	18700	18700	0
312	20231030	144100	176529390	18700	18700	18700	18700	0
313	20231030	144000	176529390	18700	18700	18700	18700	0
314	20231030	143900	176529390	18700	18700	18700	18700	0
315	20231030	143800	176529390	18700	18700	18700	18700	52
316	20231030	143700	175556990	18700	18700	18700	18700	6
317	20231030	143600	175444790	18710	18710	18710	18710	0
318	20231030	143500	175444790	18710	18780	18780	18710	22
319	20231030	143400	175032330	18700	18700	18700	18700	16
320	20231030	143300	174733130	18710	18710	18710	18710	10
321	20231030	143200	174546030	18710	18710	18710	18710	12
322	20231030	143100	174321510	18770	18770	18770	18770	20
323	20231030	143000	173946110	18770	18770	18770	18770	21
324	20231030	142900	173551940	18770	18770	18770	18770	35
325	20231030	142800	172894990	18750	18760	18760	18750	101
326	20231030	142700	171000240	18760	18760	18760	18760	90
327	20231030	142600	169311840	18750	18750	18750	18750	100
328	20231030	142500	167436840	18750	18740	18750	18740	30
329	20231030	142400	166874540	18750	18750	18750	18750	0
330	20231030	142300	166874540	18750	18750	18750	18750	0
331	20231030	142200	166874540	18750	18710	18750	18710	33
332	20231030	142100	166257070	18710	18710	18710	18710	0
333	20231030	142000	166257070	18710	18710	18710	18710	180
334	20231030	141900	162889270	18730	18730	18730	18730	3
335	20231030	141800	162833080	18750	18750	18750	18750	0
336	20231030	141700	162833080	18750	18750	18750	18750	0
337	20231030	141600	162833080	18750	18750	18750	18750	386
338	20231030	141500	155595580	18750	18750	18750	18750	136
339	20231030	141400	153045580	18730	18730	18730	18730	0
340	20231030	141300	153045580	18730	18730	18730	18730	7
341	20231030	141200	152914470	18750	18750	18750	18750	8
342	20231030	141100	152764470	18750	18750	18750	18750	0
343	20231030	141000	152764470	18750	18750	18750	18750	0
344	20231030	140900	152764470	18750	18750	18750	18750	22
345	20231030	140800	152351970	18760	18760	18760	18760	93
346	20231030	140700	150607290	18770	18770	18770	18770	0
347	20231030	140600	150607290	18770	18770	18770	18770	43
348	20231030	140500	149800180	18760	18760	18760	18760	0
349	20231030	140400	149800180	18760	18770	18770	18760	17
350	20231030	140300	149481180	18770	18770	18770	18770	2
351	20231030	140200	149443640	18810	18810	18810	18810	0
352	20231030	140100	149443640	18810	18810	18810	18810	0
353	20231030	140000	149443640	18810	18810	18810	18810	0
354	20231030	135900	149443640	18810	18810	18810	18810	0
355	20231030	135800	149443640	18810	18810	18810	18810	322
356	20231030	135700	143386820	18820	18820	18820	18820	297
357	20231030	135600	137797280	18820	18820	18820	18820	7
358	20231030	135500	137665540	18820	18820	18820	18820	0
359	20231030	135400	137665540	18820	18820	18820	18820	0
360	20231030	135300	137665540	18820	18820	18820	18820	0
361	20231030	135200	137665540	18820	18820	18820	18820	0
362	20231030	135100	137665540	18820	18820	18820	18820	0
363	20231030	135000	137665540	18820	18820	18820	18820	0
364	20231030	134900	137665540	18820	18820	18820	18820	7
365	20231030	134800	137533800	18830	18830	18830	18830	0
366	20231030	134700	137533800	18830	18830	18830	18830	42
367	20231030	134600	136742940	18830	18830	18830	18830	0
368	20231030	134500	136742940	18830	18830	18830	18830	0
369	20231030	134400	136742940	18830	18830	18830	18830	82
370	20231030	134300	135198880	18850	18850	18850	18850	0
371	20231030	134200	135198880	18850	18850	18850	18850	0
372	20231030	134100	135198880	18850	18850	18850	18850	0
373	20231030	134000	135198880	18850	18850	18850	18850	0
374	20231030	133900	135198880	18850	18850	18850	18850	0
375	20231030	133800	135198880	18850	18850	18850	18850	0
376	20231030	133700	135198880	18850	18850	18850	18850	0
377	20231030	133600	135198880	18850	18850	18850	18850	0
378	20231030	133500	135198880	18850	18850	18850	18850	0
379	20231030	133400	135198880	18850	18850	18850	18850	116
380	20231030	133300	133012280	18850	18850	18850	18850	50
381	20231030	133200	132069780	18950	18950	18950	18950	0
382	20231030	133100	132069780	18950	18950	18950	18950	0
383	20231030	133000	132069780	18950	18950	18950	18950	22
384	20231030	132900	131652880	18950	18950	18950	18950	1
385	20231030	132800	131633930	18950	18950	18950	18950	0
386	20231030	132700	131633930	18950	18950	18950	18950	1
387	20231030	132600	131614980	18850	18850	18850	18850	0
388	20231030	132500	131614980	18850	18850	18850	18850	0
389	20231030	132400	131614980	18850	18850	18850	18850	254
390	20231030	132300	126827080	18960	18960	18960	18960	0
391	20231030	132200	126827080	18960	18960	18960	18960	0
392	20231030	132100	126827080	18960	18960	18960	18960	0
393	20231030	132000	126827080	18960	18960	18960	18960	0
394	20231030	131900	126827080	18960	18960	18960	18960	0
395	20231030	131800	126827080	18960	18960	18960	18960	0
396	20231030	131700	126827080	18960	18960	18960	18960	0
397	20231030	131600	126827080	18960	18960	18960	18960	0
398	20231030	131500	126827080	18960	18960	18960	18960	0
399	20231030	131400	126827080	18960	18960	18960	18960	0
400	20231030	131300	126827080	18960	18960	18960	18960	1
401	20231030	131200	126808120	18950	18950	18950	18950	0
402	20231030	131100	126808120	18950	18950	18950	18950	0
403	20231030	131000	126808120	18950	18950	18950	18950	0
404	20231030	130900	126808120	18950	18950	18950	18950	25
405	20231030	130800	126334370	18960	18960	18960	18960	0
406	20231030	130700	126334370	18960	18960	18960	18960	0
407	20231030	130600	126334370	18960	18960	18960	18960	1
408	20231030	130500	126315410	18970	18970	18970	18970	0
409	20231030	130400	126315410	18970	18970	18970	18970	0
410	20231030	130300	126315410	18970	18960	18970	18960	12
411	20231030	130200	126087880	18960	18950	18960	18950	88
412	20231030	130100	124419590	18960	18960	18960	18950	523
413	20231030	130000	114503710	18970	18970	18970	18970	1
414	20231030	125900	114484740	18970	18970	18970	18970	10
415	20231030	125800	114295040	18970	18970	18970	18970	2
416	20231030	125700	114257100	18990	18970	18990	18970	41
417	20231030	125600	113478830	18960	18960	18960	18960	0
418	20231030	125500	113478830	18960	18960	18960	18960	280
419	20231030	125400	108170030	18960	18960	18960	18960	20
420	20231030	125300	107790830	18960	18960	18960	18960	0
421	20231030	125200	107790830	18960	18960	18960	18960	0
422	20231030	125100	107790830	18960	18960	18960	18960	48
423	20231030	125000	106880750	19030	19030	19030	19030	0
424	20231030	124900	106880750	19030	19030	19030	19030	0
425	20231030	124800	106880750	19030	19030	19030	19030	0
426	20231030	124700	106880750	19030	19030	19030	19030	0
427	20231030	124600	106880750	19030	19030	19030	19030	0
428	20231030	124500	106880750	19030	19030	19030	19030	0
429	20231030	124400	106880750	19030	19020	19030	19020	364
430	20231030	124300	99957460	19020	19020	19020	19020	1
431	20231030	124200	99938440	19020	19010	19020	18950	175
432	20231030	124100	96612690	19020	19020	19020	19020	91
433	20231030	124000	94881870	19020	19010	19020	19010	436
434	20231030	123900	86593290	19010	19010	19010	19010	0
435	20231030	123800	86593290	19010	19010	19010	19010	0
436	20231030	123700	86593290	19010	19010	19010	19010	0
437	20231030	123600	86593290	19010	19010	19010	19010	0
438	20231030	123500	86593290	19010	19010	19010	19010	0
439	20231030	123400	86593290	19010	19010	19010	19010	23
440	20231030	123300	86156060	19020	19020	19020	19020	0
441	20231030	123200	86156060	19020	19020	19020	19020	0
442	20231030	123100	86156060	19020	19020	19020	19020	0
443	20231030	123000	86156060	19020	19020	19020	19020	0
444	20231030	122900	86156060	19020	19020	19020	19020	15
445	20231030	122800	85870760	19020	19020	19020	19020	43
446	20231030	122700	85052900	19020	18900	19020	18900	374
447	20231030	122600	77962550	18920	18920	18920	18920	0
448	20231030	122500	77962550	18920	18920	18920	18920	35
449	20231030	122400	77300350	18880	18880	18880	18880	4
450	20231030	122300	77224830	18900	18900	18900	18900	1
451	20231030	122200	77205930	18930	18930	18930	18930	0
452	20231030	122100	77205930	18930	18930	18930	18930	0
453	20231030	122000	77205930	18930	18930	18930	18930	0
454	20231030	121900	77205930	18930	18930	18930	18930	0
455	20231030	121800	77205930	18930	18930	18930	18930	0
456	20231030	121700	77205930	18930	18930	18930	18930	0
457	20231030	121600	77205930	18930	18930	18930	18930	0
458	20231030	121500	77205930	18930	18930	18930	18930	0
459	20231030	121400	77205930	18930	18930	18930	18930	0
460	20231030	121300	77205930	18930	18930	18930	18930	0
461	20231030	121200	77205930	18930	18930	18930	18930	0
462	20231030	121100	77205930	18930	18930	18930	18930	0
463	20231030	121000	77205930	18930	18930	18930	18930	0
464	20231030	120900	77205930	18930	18930	18930	18930	0
465	20231030	120800	77205930	18930	18930	18930	18930	0
466	20231030	120700	77205930	18930	18930	18930	18930	0
467	20231030	120600	77205930	18930	18930	18930	18930	0
468	20231030	120500	77205930	18930	18930	18930	18930	0
469	20231030	120400	77205930	18930	18930	18930	18930	0
470	20231030	120300	77205930	18930	18930	18930	18930	0
471	20231030	120200	77205930	18930	18930	18930	18930	0
472	20231030	120100	77205930	18930	18930	18930	18930	0
473	20231030	120000	77205930	18930	18930	18930	18930	0
474	20231030	115900	77205930	18930	18930	18930	18930	10
475	20231030	115800	77016630	18940	18940	18940	18940	0
476	20231030	115700	77016630	18940	18940	18940	18940	0
477	20231030	115600	77016630	18940	18940	18940	18940	0
478	20231030	115500	77016630	18940	18880	18940	18880	130
479	20231030	115400	74559380	18880	18880	18880	18880	74
480	20231030	115300	73162260	18880	18880	18880	18880	0
481	20231030	115200	73162260	18880	18880	18880	18880	0
482	20231030	115100	73162260	18880	18880	18880	18880	4
483	20231030	115000	73086740	18880	18880	18880	18880	3
484	20231030	114900	73030100	18870	18870	18870	18870	0
485	20231030	114800	73030100	18870	18870	18870	18870	0
486	20231030	114700	73030100	18870	18880	18880	18870	145
487	20231030	114600	70293520	18890	18890	18890	18890	0
488	20231030	114500	70293520	18890	18890	18890	18890	0
489	20231030	114400	70293520	18890	18890	18890	18890	0
490	20231030	114300	70293520	18890	18890	18890	18890	0
491	20231030	114200	70293520	18890	18890	18890	18890	0
492	20231030	114100	70293520	18890	18890	18890	18890	22
493	20231030	114000	69877940	18880	18880	18880	18880	0
494	20231030	113900	69877940	18880	18880	18880	18880	0
495	20231030	113800	69877940	18880	18880	18880	18880	0
496	20231030	113700	69877940	18880	18880	18880	18880	0
497	20231030	113600	69877940	18880	18870	18880	18870	49
498	20231030	113500	68952830	18880	18880	18880	18880	0
499	20231030	113400	68952830	18880	18880	18880	18880	13
500	20231030	113300	68707390	18870	18870	18870	18870	0
501	20231030	113200	68707390	18870	18870	18870	18870	0
502	20231030	113100	68707390	18870	18860	18870	18860	65
503	20231030	113000	67481140	18860	18830	18860	18830	83
504	20231030	112900	65917650	18820	18820	18820	18820	0
505	20231030	112800	65917650	18820	18820	18820	18820	2
506	20231030	112700	65880010	18820	18820	18820	18820	28
507	20231030	112600	65353050	18810	18810	18810	18810	0
508	20231030	112500	65353050	18810	18810	18810	18810	0
509	20231030	112400	65353050	18810	18800	18810	18800	48
510	20231030	112300	64450240	18800	18800	18800	18800	0
511	20231030	112200	64450240	18800	18800	18800	18800	0
512	20231030	112100	64450240	18800	18800	18800	18800	0
513	20231030	112000	64450240	18800	18800	18800	18800	0
514	20231030	111900	64450240	18800	18800	18800	18800	42
515	20231030	111800	63660640	18800	18800	18800	18800	0
516	20231030	111700	63660640	18800	18800	18800	18800	0
517	20231030	111600	63660640	18800	18800	18800	18800	0
518	20231030	111500	63660640	18800	18800	18800	18800	0
519	20231030	111400	63660640	18800	18800	18800	18800	0
520	20231030	111300	63660640	18800	18800	18800	18800	0
521	20231030	111200	63660640	18800	18800	18800	18800	0
522	20231030	111100	63660640	18800	18800	18800	18800	0
523	20231030	111000	63660640	18800	18800	18800	18800	1
524	20231030	110900	63641840	18750	18750	18750	18750	0
525	20231030	110800	63641840	18750	18750	18750	18750	0
526	20231030	110700	63641840	18750	18750	18750	18750	0
527	20231030	110600	63641840	18750	18750	18750	18750	0
528	20231030	110500	63641840	18750	18750	18750	18750	4
529	20231030	110400	63566840	18830	18830	18830	18830	0
530	20231030	110300	63566840	18830	18800	18830	18800	186
531	20231030	110200	60070010	18800	18800	18800	18800	0
532	20231030	110100	60070010	18800	18800	18800	18800	44
533	20231030	110000	59242810	18830	18830	18830	18830	0
534	20231030	105900	59242810	18830	18830	18830	18830	0
535	20231030	105800	59242810	18830	18830	18830	18830	0
536	20231030	105700	59242810	18830	18800	18830	18800	2
537	20231030	105600	59205180	18780	18780	18780	18780	24
538	20231030	105500	58754460	18780	18780	18780	18780	0
539	20231030	105400	58754460	18780	18780	18780	18780	0
540	20231030	105300	58754460	18780	18780	18780	18780	80
541	20231030	105200	57252060	18790	18790	18790	18790	1
542	20231030	105100	57233270	18790	18790	18790	18790	1
543	20231030	105000	57214480	18740	18740	18740	18740	0
544	20231030	104900	57214480	18740	18740	18740	18740	0
545	20231030	104800	57214480	18740	18740	18740	18740	0
546	20231030	104700	57214480	18740	18740	18770	18740	249
547	20231030	104600	52544360	18740	18740	18740	18740	0
548	20231030	104500	52544360	18740	18740	18740	18740	0
549	20231030	104400	52544360	18740	18740	18740	18740	80
550	20231030	104300	51045160	18740	18740	18740	18740	0
551	20231030	104200	51045160	18740	18740	18740	18740	0
552	20231030	104100	51045160	18740	18740	18740	18740	0
553	20231030	104000	51045160	18740	18740	18740	18740	4
554	20231030	103900	50970200	18700	18700	18700	18700	0
555	20231030	103800	50970200	18700	18700	18700	18700	400
556	20231030	103700	43490200	18740	18740	18740	18740	0
557	20231030	103600	43490200	18740	18740	18740	18740	0
558	20231030	103500	43490200	18740	18740	18740	18740	0
559	20231030	103400	43490200	18740	18740	18740	18740	0
560	20231030	103300	43490200	18740	18740	18740	18740	50
561	20231030	103200	42553200	18730	18730	18730	18730	30
562	20231030	103100	41991300	18720	18720	18720	18720	22
563	20231030	103000	41579460	18700	18700	18700	18700	100
564	20231030	102900	39709460	18700	18700	18700	18700	0
565	20231030	102800	39709460	18700	18700	18700	18700	0
566	20231030	102700	39709460	18700	18700	18700	18700	0
567	20231030	102600	39709460	18700	18700	18700	18700	10
568	20231030	102500	39522460	18700	18700	18700	18700	2
569	20231030	102400	39485060	18720	18720	18720	18720	0
570	20231030	102300	39485060	18720	18720	18720	18720	4
571	20231030	102200	39410180	18720	18720	18720	18720	0
572	20231030	102100	39410180	18720	18720	18720	18720	0
573	20231030	102000	39410180	18720	18720	18720	18720	0
574	20231030	101900	39410180	18720	18720	18720	18720	138
575	20231030	101800	36826820	18700	18700	18700	18700	0
576	20231030	101700	36826820	18700	18700	18700	18700	315
577	20231030	101600	30936320	18740	18740	18740	18740	0
578	20231030	101500	30936320	18740	18740	18740	18740	1
579	20231030	101400	30917580	18730	18730	18730	18730	0
580	20231030	101300	30917580	18730	18700	18730	18700	115
581	20231030	101200	28765480	18690	18690	18690	18690	20
582	20231030	101100	28391680	18700	18700	18700	18700	0
583	20231030	101000	28391680	18700	18700	18700	18700	0
584	20231030	100900	28391680	18700	18700	18700	18700	0
585	20231030	100800	28391680	18700	18700	18700	18700	0
586	20231030	100700	28391680	18700	18700	18700	18700	0
587	20231030	100600	28391680	18700	18700	18700	18700	0
588	20231030	100500	28391680	18700	18700	18700	18700	0
589	20231030	100400	28391680	18700	18700	18700	18700	0
590	20231030	100300	28391680	18700	18700	18700	18700	0
591	20231030	100200	28391680	18700	18700	18700	18700	0
592	20231030	100100	28391680	18700	18700	18700	18700	0
593	20231030	100000	28391680	18700	18700	18700	18700	0
594	20231030	095900	28391680	18700	18700	18700	18700	0
595	20231030	095800	28391680	18700	18700	18700	18700	0
596	20231030	095700	28391680	18700	18700	18700	18700	0
597	20231030	095600	28391680	18700	18700	18700	18700	0
598	20231030	095500	28391680	18700	18700	18700	18700	0
599	20231030	095400	28391680	18700	18610	18700	18610	2
600	20231030	095300	28354370	18610	18610	18610	18610	0
601	20231030	095200	28354370	18610	18610	18610	18610	0
602	20231030	095100	28354370	18610	18610	18610	18610	0
603	20231030	095000	28354370	18610	18610	18610	18610	0
604	20231030	094900	28354370	18610	18610	18610	18610	0
605	20231030	094800	28354370	18610	18610	18610	18610	0
606	20231030	094700	28354370	18610	18630	18630	18610	14
607	20231030	094600	28093770	18640	18640	18640	18640	19
608	20231030	094500	27739610	18650	18650	18650	18650	10
609	20231030	094400	27553110	18650	18650	18650	18650	0
610	20231030	094300	27553110	18650	18670	18670	18650	120
611	20231030	094200	25314870	18670	18730	18730	18670	5
612	20231030	094100	25221460	18730	18730	18730	18730	0
613	20231030	094000	25221460	18730	18730	18730	18730	0
614	20231030	093900	25221460	18730	18730	18730	18730	5
615	20231030	093800	25127810	18730	18730	18730	18730	1
616	20231030	093700	25109080	18730	18730	18730	18730	1
617	20231030	093600	25090350	18730	18730	18730	18730	3
618	20231030	093500	25034160	18730	18730	18730	18730	0
619	20231030	093400	25034160	18730	18730	18730	18730	17
620	20231030	093300	24715750	18730	18730	18730	18730	0
621	20231030	093200	24715750	18730	18730	18730	18730	1
622	20231030	093100	24697020	18730	18730	18730	18730	0
623	20231030	093000	24697020	18730	18730	18730	18730	1
624	20231030	092900	24678290	18750	18750	18750	18750	0
625	20231030	092800	24678290	18750	18750	18750	18750	0
626	20231030	092700	24678290	18750	18750	18750	18750	0
627	20231030	092600	24678290	18750	18750	18750	18750	0
628	20231030	092500	24678290	18750	18740	18750	18740	60
629	20231030	092400	23553490	18670	18680	18680	18670	542
630	20231030	092300	13434150	18680	18680	18680	18680	0
631	20231030	092200	13434150	18680	18680	18680	18680	0
632	20231030	092100	13434150	18680	18600	18680	18600	164
633	20231030	092000	10379210	18610	18610	18610	18610	0
634	20231030	091900	10379210	18610	18610	18610	18610	0
635	20231030	091800	10379210	18610	18610	18610	18610	0
636	20231030	091700	10379210	18610	18610	18610	18610	0
637	20231030	091600	10379210	18610	18610	18610	18610	1
638	20231030	091500	10360600	18610	18610	18610	18610	10
639	20231030	091400	10174500	18610	18610	18610	18610	0
640	20231030	091300	10174500	18610	18630	18630	18610	217
641	20231030	091200	6134790	18630	18680	18680	18630	88
642	20231030	091100	4495200	18690	18720	18720	18690	46
643	20231030	091000	3634530	18720	18720	18720	18720	0
644	20231030	090900	3634530	18720	18720	18720	18720	5
645	20231030	090800	3540930	18720	18750	18750	18720	20
646	20231030	090700	3166020	18760	18760	18760	18760	0
647	20231030	090600	3166020	18760	18760	18760	18760	26
648	20231030	090500	2678260	18740	18740	18740	18740	0
649	20231030	090400	2678260	18740	18740	18740	18740	1
650	20231030	090300	2659520	18750	18750	18750	18750	1
651	20231030	090200	2640770	18570	18570	18570	18570	0
652	20231030	090100	2640770	18570	18570	18570	18570	11
653	20231030	090000	2436500	18500	18500	18500	18500	25