KissMeData/036530/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191200	347328090	15440	15440	15440	15440	183
3	20231026	191100	347328090	15440	15440	15440	15440	0
4	20231026	191000	347328090	15440	15440	15440	15440	0
5	20231026	190900	347328090	15440	15440	15440	15440	0
6	20231026	190800	347328090	15440	15440	15440	15440	0
7	20231026	190700	347328090	15440	15440	15440	15440	0
8	20231026	190600	347328090	15440	15440	15440	15440	0
9	20231026	190500	347328090	15440	15440	15440	15440	0
10	20231026	190400	347328090	15440	15440	15440	15440	0
11	20231026	190300	347328090	15440	15440	15440	15440	0
12	20231026	190200	347328090	15440	15440	15440	15440	0
13	20231026	190100	347328090	15440	15440	15440	15440	0
14	20231026	190000	347328090	15440	15440	15440	15440	0
15	20231026	185900	347328090	15440	15440	15440	15440	0
16	20231026	185800	347328090	15440	15440	15440	15440	0
17	20231026	185700	347328090	15440	15440	15440	15440	0
18	20231026	185600	347328090	15440	15440	15440	15440	0
19	20231026	185500	347328090	15440	15440	15440	15440	0
20	20231026	185400	347328090	15440	15440	15440	15440	0
21	20231026	185300	347328090	15440	15440	15440	15440	0
22	20231026	185200	347328090	15440	15440	15440	15440	0
23	20231026	185100	347328090	15440	15440	15440	15440	0
24	20231026	185000	347328090	15440	15440	15440	15440	0
25	20231026	184900	347328090	15440	15440	15440	15440	0
26	20231026	184800	347328090	15440	15440	15440	15440	0
27	20231026	184700	347328090	15440	15440	15440	15440	0
28	20231026	184600	347328090	15440	15440	15440	15440	0
29	20231026	184500	347328090	15440	15440	15440	15440	0
30	20231026	184400	347328090	15440	15440	15440	15440	0
31	20231026	184300	347328090	15440	15440	15440	15440	0
32	20231026	184200	347328090	15440	15440	15440	15440	183
33	20231026	184100	347328090	15440	15440	15440	15440	0
34	20231026	184000	347328090	15440	15440	15440	15440	0
35	20231026	183900	347328090	15440	15440	15440	15440	0
36	20231026	183800	347328090	15440	15440	15440	15440	0
37	20231026	183700	347328090	15440	15440	15440	15440	0
38	20231026	183600	347328090	15440	15440	15440	15440	0
39	20231026	183500	347328090	15440	15440	15440	15440	0
40	20231026	183400	347328090	15440	15440	15440	15440	0
41	20231026	183300	347328090	15440	15440	15440	15440	0
42	20231026	183200	347328090	15440	15440	15440	15440	0
43	20231026	183100	347328090	15440	15440	15440	15440	0
44	20231026	183000	347328090	15440	15440	15440	15440	0
45	20231026	182900	347328090	15440	15440	15440	15440	0
46	20231026	182800	347328090	15440	15440	15440	15440	0
47	20231026	182700	347328090	15440	15440	15440	15440	0
48	20231026	182600	347328090	15440	15440	15440	15440	0
49	20231026	182500	347328090	15440	15440	15440	15440	0
50	20231026	182400	347328090	15440	15440	15440	15440	0
51	20231026	182300	347328090	15440	15440	15440	15440	0
52	20231026	182200	347328090	15440	15440	15440	15440	0
53	20231026	182100	347328090	15440	15440	15440	15440	0
54	20231026	182000	347328090	15440	15440	15440	15440	0
55	20231026	181900	347328090	15440	15440	15440	15440	0
56	20231026	181800	347328090	15440	15440	15440	15440	0
57	20231026	181700	347328090	15440	15440	15440	15440	0
58	20231026	181600	347328090	15440	15440	15440	15440	0
59	20231026	181500	347328090	15440	15440	15440	15440	0
60	20231026	181400	347328090	15440	15440	15440	15440	0
61	20231026	181300	347328090	15440	15440	15440	15440	0
62	20231026	181200	347328090	15440	15440	15440	15440	183
63	20231026	181100	347328090	15440	15440	15440	15440	0
64	20231026	181000	347328090	15440	15440	15440	15440	0
65	20231026	180900	347328090	15440	15440	15440	15440	0
66	20231026	180800	347328090	15440	15440	15440	15440	0
67	20231026	180700	347328090	15440	15440	15440	15440	0
68	20231026	180600	347328090	15440	15440	15440	15440	0
69	20231026	180500	347328090	15440	15440	15440	15440	0
70	20231026	180400	347328090	15440	15440	15440	15440	0
71	20231026	180300	347328090	15440	15440	15440	15440	0
72	20231026	180200	347328090	15440	15440	15440	15440	0
73	20231026	180100	347328090	15440	15440	15440	15440	0
74	20231026	180000	347328090	15440	15440	15440	15440	0
75	20231026	175900	347328090	15440	15440	15440	15440	0
76	20231026	175800	347328090	15440	15440	15440	15440	0
77	20231026	175700	347328090	15440	15440	15440	15440	0
78	20231026	175600	347328090	15440	15440	15440	15440	0
79	20231026	175500	347328090	15440	15440	15440	15440	0
80	20231026	175400	347328090	15440	15440	15440	15440	0
81	20231026	175300	347328090	15440	15440	15440	15440	0
82	20231026	175200	347328090	15440	15440	15440	15440	0
83	20231026	175100	347328090	15440	15440	15440	15440	0
84	20231026	175000	347328090	15440	15440	15440	15440	0
85	20231026	174900	347328090	15440	15440	15440	15440	0
86	20231026	174800	347328090	15440	15440	15440	15440	0
87	20231026	174700	347328090	15440	15440	15440	15440	0
88	20231026	174600	347328090	15440	15440	15440	15440	0
89	20231026	174500	347328090	15440	15440	15440	15440	0
90	20231026	174400	347328090	15440	15440	15440	15440	0
91	20231026	174300	347328090	15440	15440	15440	15440	0
92	20231026	174200	347328090	15440	15440	15440	15440	183
93	20231026	174100	347328090	15440	15440	15440	15440	0
94	20231026	174000	347328090	15440	15440	15440	15440	0
95	20231026	173900	347328090	15440	15440	15440	15440	0
96	20231026	173800	347328090	15440	15440	15440	15440	0
97	20231026	173700	347328090	15440	15440	15440	15440	0
98	20231026	173600	347328090	15440	15440	15440	15440	0
99	20231026	173500	347328090	15440	15440	15440	15440	0
100	20231026	173400	347328090	15440	15440	15440	15440	0
101	20231026	173300	347328090	15440	15440	15440	15440	0
102	20231026	173200	347328090	15440	15440	15440	15440	0
103	20231026	173100	347328090	15440	15440	15440	15440	0
104	20231026	173000	347328090	15440	15440	15440	15440	0
105	20231026	172900	347328090	15440	15440	15440	15440	0
106	20231026	172800	347328090	15440	15440	15440	15440	0
107	20231026	172700	347328090	15440	15440	15440	15440	0
108	20231026	172600	347328090	15440	15440	15440	15440	0
109	20231026	172500	347328090	15440	15440	15440	15440	0
110	20231026	172400	347328090	15440	15440	15440	15440	0
111	20231026	172300	347328090	15440	15440	15440	15440	0
112	20231026	172200	347328090	15440	15440	15440	15440	0
113	20231026	172100	347328090	15440	15440	15440	15440	0
114	20231026	172000	347328090	15440	15440	15440	15440	0
115	20231026	171900	347328090	15440	15440	15440	15440	0
116	20231026	171800	347328090	15440	15440	15440	15440	0
117	20231026	171700	347328090	15440	15440	15440	15440	0
118	20231026	171600	347328090	15440	15440	15440	15440	0
119	20231026	171500	347328090	15440	15440	15440	15440	0
120	20231026	171400	347328090	15440	15440	15440	15440	0
121	20231026	171300	347328090	15440	15440	15440	15440	0
122	20231026	171200	347328090	15440	15440	15440	15440	183
123	20231026	171100	347328090	15440	15440	15440	15440	0
124	20231026	171000	347328090	15440	15440	15440	15440	0
125	20231026	170900	347328090	15440	15440	15440	15440	0
126	20231026	170800	347328090	15440	15440	15440	15440	0
127	20231026	170700	347328090	15440	15440	15440	15440	0
128	20231026	170600	347328090	15440	15440	15440	15440	0
129	20231026	170500	347328090	15440	15440	15440	15440	0
130	20231026	170400	347328090	15440	15440	15440	15440	0
131	20231026	170300	347328090	15440	15440	15440	15440	0
132	20231026	170200	347328090	15440	15440	15440	15440	0
133	20231026	170100	347328090	15440	15440	15440	15440	0
134	20231026	170000	347328090	15440	15440	15440	15440	0
135	20231026	165900	347328090	15440	15440	15440	15440	0
136	20231026	165800	347328090	15440	15440	15440	15440	0
137	20231026	165700	347328090	15440	15440	15440	15440	0
138	20231026	165600	347328090	15440	15440	15440	15440	0
139	20231026	165500	347328090	15440	15440	15440	15440	0
140	20231026	165400	347328090	15440	15440	15440	15440	0
141	20231026	165300	347328090	15440	15440	15440	15440	0
142	20231026	165200	347328090	15440	15440	15440	15440	0
143	20231026	165100	347328090	15440	15440	15440	15440	0
144	20231026	165000	347328090	15440	15440	15440	15440	0
145	20231026	164900	347328090	15440	15440	15440	15440	0
146	20231026	164800	347328090	15440	15440	15440	15440	0
147	20231026	164700	347328090	15440	15440	15440	15440	0
148	20231026	164600	347328090	15440	15440	15440	15440	0
149	20231026	164500	347328090	15440	15440	15440	15440	0
150	20231026	164400	347328090	15440	15440	15440	15440	0
151	20231026	164300	347328090	15440	15440	15440	15440	0
152	20231026	164200	347328090	15440	15440	15440	15440	183
153	20231026	164100	347328090	15440	15440	15440	15440	0
154	20231026	164000	347328090	15440	15440	15440	15440	0
155	20231026	163900	347328090	15440	15440	15440	15440	0
156	20231026	163800	347328090	15440	15440	15440	15440	0
157	20231026	163700	347328090	15440	15440	15440	15440	0
158	20231026	163600	347328090	15440	15440	15440	15440	0
159	20231026	163500	347328090	15440	15440	15440	15440	0
160	20231026	163400	347328090	15440	15440	15440	15440	0
161	20231026	163300	347328090	15440	15440	15440	15440	0
162	20231026	163200	347328090	15440	15440	15440	15440	0
163	20231026	163100	347328090	15440	15440	15440	15440	0
164	20231026	163000	347328090	15440	15440	15440	15440	0
165	20231026	162900	347328090	15440	15440	15440	15440	0
166	20231026	162800	347328090	15440	15440	15440	15440	0
167	20231026	162700	347328090	15440	15440	15440	15440	0
168	20231026	162600	347328090	15440	15440	15440	15440	0
169	20231026	162500	347328090	15440	15440	15440	15440	0
170	20231026	162400	347328090	15440	15440	15440	15440	0
171	20231026	162300	347328090	15440	15440	15440	15440	0
172	20231026	162200	347328090	15440	15440	15440	15440	0
173	20231026	162100	347328090	15440	15440	15440	15440	0
174	20231026	162000	347328090	15440	15440	15440	15440	0
175	20231026	161900	347328090	15440	15440	15440	15440	0
176	20231026	161800	347328090	15440	15440	15440	15440	0
177	20231026	161700	347328090	15440	15440	15440	15440	0
178	20231026	161600	347328090	15440	15440	15440	15440	0
179	20231026	161500	347328090	15440	15440	15440	15440	0
180	20231026	161400	347328090	15440	15440	15440	15440	0
181	20231026	161300	347328090	15440	15440	15440	15440	0
182	20231026	161200	347328090	15440	15440	15440	15440	183
183	20231026	161100	347328090	15440	15440	15440	15440	0
184	20231026	161000	347328090	15440	15440	15440	15440	0
185	20231026	160900	347328090	15440	15440	15440	15440	0
186	20231026	160800	347328090	15440	15440	15440	15440	0
187	20231026	160700	347328090	15440	15440	15440	15440	0
188	20231026	160600	347328090	15440	15440	15440	15440	0
189	20231026	160500	347328090	15440	15440	15440	15440	0
190	20231026	160400	347328090	15440	15440	15440	15440	0
191	20231026	160300	347328090	15440	15440	15440	15440	0
192	20231026	160200	347328090	15440	15440	15440	15440	0
193	20231026	160100	347328090	15440	15440	15440	15440	0
194	20231026	160000	347328090	15440	15440	15440	15440	0
195	20231026	155900	347328090	15440	15440	15440	15440	0
196	20231026	155800	347328090	15440	15440	15440	15440	0
197	20231026	155700	347328090	15440	15440	15440	15440	0
198	20231026	155600	347328090	15440	15440	15440	15440	0
199	20231026	155500	347328090	15440	15440	15440	15440	0
200	20231026	155400	347328090	15440	15440	15440	15440	0
201	20231026	155300	347328090	15440	15440	15440	15440	0
202	20231026	155200	347328090	15440	15440	15440	15440	0
203	20231026	155100	347328090	15440	15440	15440	15440	0
204	20231026	155000	347328090	15440	15440	15440	15440	0
205	20231026	154900	347328090	15440	15440	15440	15440	0
206	20231026	154800	347328090	15440	15440	15440	15440	0
207	20231026	154700	347328090	15440	15440	15440	15440	0
208	20231026	154600	347328090	15440	15440	15440	15440	0
209	20231026	154500	347328090	15440	15440	15440	15440	0
210	20231026	154400	347328090	15440	15440	15440	15440	0
211	20231026	154300	347328090	15440	15440	15440	15440	0
212	20231026	154200	347328090	15440	15440	15440	15440	183
213	20231026	154100	347328090	15440	15440	15440	15440	0
214	20231026	154000	347328090	15440	15440	15440	15440	0
215	20231026	153900	347328090	15440	15440	15440	15440	0
216	20231026	153800	347328090	15440	15440	15440	15440	0
217	20231026	153700	347328090	15440	15440	15440	15440	0
218	20231026	153600	347328090	15440	15440	15440	15440	0
219	20231026	153500	347328090	15440	15440	15440	15440	0
220	20231026	153400	347328090	15440	15440	15440	15440	0
221	20231026	153300	347328090	15440	15440	15440	15440	0
222	20231026	153200	347328090	15440	15440	15440	15440	0
223	20231026	153100	347328090	15440	15440	15440	15440	0
224	20231026	153000	347328090	15440	15440	15440	15440	183
225	20231026	152900	344502570	15540	15540	15540	15540	0
226	20231026	152800	344502570	15540	15540	15540	15540	0
227	20231026	152700	344502570	15540	15540	15540	15540	0
228	20231026	152600	344502570	15540	15540	15540	15540	0
229	20231026	152500	344502570	15540	15540	15540	15540	0
230	20231026	152400	344502570	15540	15540	15540	15540	0
231	20231026	152300	344502570	15540	15540	15540	15540	0
232	20231026	152200	344502570	15540	15540	15540	15540	0
233	20231026	152100	344502570	15540	15540	15540	15540	0
234	20231026	152000	344502570	15540	15540	15540	15540	0
235	20231026	151900	344502570	15540	15540	15540	15540	7
236	20231026	151800	344393790	15440	15440	15440	15440	65
237	20231026	151700	343390190	15540	15470	15540	15470	5
238	20231026	151600	343312580	15540	15440	15540	15440	74
239	20231026	151500	342169290	15440	15440	15440	15440	0
240	20231026	151400	342169290	15440	15440	15440	15440	101
241	20231026	151300	340609850	15470	15470	15470	15470	119
242	20231026	151200	338768920	15470	15470	15470	15470	3
243	20231026	151100	338722510	15540	15540	15540	15540	0
244	20231026	151000	338722510	15540	15540	15540	15540	0
245	20231026	150900	338722510	15540	15540	15540	15540	0
246	20231026	150800	338722510	15540	15540	15540	15540	7
247	20231026	150700	338613730	15470	15470	15470	15470	0
248	20231026	150600	338613730	15470	15470	15470	15470	0
249	20231026	150500	338613730	15470	15470	15470	15470	0
250	20231026	150400	338613730	15470	15470	15470	15470	0
251	20231026	150300	338613730	15470	15470	15470	15470	1
252	20231026	150200	338598260	15540	15540	15540	15540	78
253	20231026	150100	337386140	15540	15540	15540	15540	213
254	20231026	150000	334076120	15540	15540	15540	15540	0
255	20231026	145900	334076120	15540	15550	15550	15540	188
256	20231026	145800	331154520	15540	15540	15540	15540	0
257	20231026	145700	331154520	15540	15510	15540	15510	10
258	20231026	145600	330999310	15420	15480	15480	15420	102
259	20231026	145500	329424310	15510	15510	15510	15510	1
260	20231026	145400	329408800	15450	15470	15470	15450	197
261	20231026	145300	326363970	15480	15480	15480	15480	0
262	20231026	145200	326363970	15480	15480	15480	15480	80
263	20231026	145100	325125570	15480	15480	15480	15480	5
264	20231026	145000	325048170	15510	15510	15510	15510	0
265	20231026	144900	325048170	15510	15510	15510	15510	28
266	20231026	144800	324613890	15470	15470	15470	15470	0
267	20231026	144700	324613890	15470	15470	15470	15470	0
268	20231026	144600	324613890	15470	15470	15470	15470	1
269	20231026	144500	324598420	15500	15430	15500	15430	169
270	20231026	144400	321990610	15440	15410	15440	15410	45
271	20231026	144300	321295870	15420	15420	15420	15420	0
272	20231026	144200	321295870	15420	15420	15420	15420	0
273	20231026	144100	321295870	15420	15420	15420	15420	0
274	20231026	144000	321295870	15420	15420	15420	15420	0
275	20231026	143900	321295870	15420	15450	15450	15420	240
276	20231026	143800	317593340	15450	15450	15450	15450	0
277	20231026	143700	317593340	15450	15450	15450	15450	100
278	20231026	143600	316048340	15450	15450	15450	15450	30
279	20231026	143500	315584840	15450	15450	15450	15450	0
280	20231026	143400	315584840	15450	15450	15450	15450	0
281	20231026	143300	315584840	15450	15450	15450	15450	20
282	20231026	143200	315275840	15510	15510	15510	15510	2
283	20231026	143100	315244820	15450	15450	15450	15450	0
284	20231026	143000	315244820	15450	15450	15450	15450	5
285	20231026	142900	315167570	15480	15480	15480	15480	4
286	20231026	142800	315105650	15510	15450	15510	15450	64
287	20231026	142700	314114740	15450	15450	15450	15450	0
288	20231026	142600	314114740	15450	15450	15450	15450	0
289	20231026	142500	314114740	15450	15450	15450	15450	0
290	20231026	142400	314114740	15450	15430	15450	15430	32
291	20231026	142300	313620750	15310	15310	15310	15310	0
292	20231026	142200	313620750	15310	15310	15310	15310	0
293	20231026	142100	313620750	15310	15340	15340	15310	400
294	20231026	142000	307495420	15350	15450	15450	15350	363
295	20231026	141900	301908550	15480	15480	15480	15480	5
296	20231026	141800	301831150	15450	15450	15450	15450	0
297	20231026	141700	301831150	15450	15450	15450	15450	20
298	20231026	141600	301522150	15450	15450	15450	15450	88
299	20231026	141500	300162550	15450	15450	15450	15450	0
300	20231026	141400	300162550	15450	15460	15460	15450	48
301	20231026	141300	299420810	15450	15450	15450	15450	0
302	20231026	141200	299420810	15450	15450	15450	15450	0
303	20231026	141100	299420810	15450	15450	15450	15450	0
304	20231026	141000	299420810	15450	15450	15450	15450	0
305	20231026	140900	299420810	15450	15450	15450	15450	0
306	20231026	140800	299420810	15450	15450	15450	15450	0
307	20231026	140700	299420810	15450	15450	15450	15450	0
308	20231026	140600	299420810	15450	15450	15450	15450	0
309	20231026	140500	299420810	15450	15450	15450	15450	56
310	20231026	140400	298555610	15450	15450	15450	15450	9
311	20231026	140300	298416560	15480	15480	15480	15480	0
312	20231026	140200	298416560	15480	15480	15480	15480	1
313	20231026	140100	298401080	15490	15490	15490	15490	0
314	20231026	140000	298401080	15490	15490	15490	15490	1
315	20231026	135900	298385590	15490	15490	15490	15490	2
316	20231026	135800	298354610	15500	15500	15500	15500	0
317	20231026	135700	298354610	15500	15500	15500	15500	109
318	20231026	135600	296665110	15440	15440	15440	15440	0
319	20231026	135500	296665110	15440	15440	15440	15440	0
320	20231026	135400	296665110	15440	15440	15440	15440	0
321	20231026	135300	296665110	15440	15450	15450	15440	100
322	20231026	135200	295120690	15450	15450	15450	15450	0
323	20231026	135100	295120690	15450	15450	15450	15450	5
324	20231026	135000	295043440	15450	15450	15450	15450	0
325	20231026	134900	295043440	15450	15450	15450	15450	0
326	20231026	134800	295043440	15450	15450	15450	15440	111
327	20231026	134700	293329200	15440	15440	15440	15440	0
328	20231026	134600	293329200	15440	15440	15440	15440	0
329	20231026	134500	293329200	15440	15450	15450	15440	92
330	20231026	134400	291907810	15450	15450	15450	15450	25
331	20231026	134300	291521560	15440	15450	15450	15440	175
332	20231026	134200	288818720	15450	15450	15450	15450	197
333	20231026	134100	285775070	15450	15470	15470	15450	166
334	20231026	134000	283210170	15470	15470	15470	15470	4
335	20231026	133900	283148290	15470	15470	15470	15470	0
336	20231026	133800	283148290	15470	15470	15470	15470	0
337	20231026	133700	283148290	15470	15470	15470	15470	0
338	20231026	133600	283148290	15470	15470	15470	15470	0
339	20231026	133500	283148290	15470	15470	15470	15470	0
340	20231026	133400	283148290	15470	15470	15470	15470	0
341	20231026	133300	283148290	15470	15470	15470	15470	0
342	20231026	133200	283148290	15470	15470	15470	15470	0
343	20231026	133100	283148290	15470	15470	15470	15470	0
344	20231026	133000	283148290	15470	15470	15470	15470	0
345	20231026	132900	283148290	15470	15470	15470	15470	90
346	20231026	132800	281755990	15450	15470	15470	15450	93
347	20231026	132700	280319000	15470	15470	15470	15470	0
348	20231026	132600	280319000	15470	15470	15470	15470	0
349	20231026	132500	280319000	15470	15470	15470	15470	0
350	20231026	132400	280319000	15470	15470	15470	15470	0
351	20231026	132300	280319000	15470	15470	15470	15470	0
352	20231026	132200	280319000	15470	15470	15470	15470	0
353	20231026	132100	280319000	15470	15470	15470	15470	0
354	20231026	132000	280319000	15470	15470	15470	15470	0
355	20231026	131900	280319000	15470	15470	15470	15470	0
356	20231026	131800	280319000	15470	15470	15470	15470	120
357	20231026	131700	278462600	15470	15470	15470	15470	0
358	20231026	131600	278462600	15470	15470	15470	15470	0
359	20231026	131500	278462600	15470	15470	15470	15470	0
360	20231026	131400	278462600	15470	15490	15490	15470	18
361	20231026	131300	278183840	15510	15510	15510	15510	0
362	20231026	131200	278183840	15510	15510	15510	15510	0
363	20231026	131100	278183840	15510	15510	15510	15510	0
364	20231026	131000	278183840	15510	15510	15510	15510	0
365	20231026	130900	278183840	15510	15510	15510	15510	2
366	20231026	130800	278152820	15500	15500	15500	15500	0
367	20231026	130700	278152820	15500	15500	15500	15500	0
368	20231026	130600	278152820	15500	15500	15500	15500	1
369	20231026	130500	278137320	15500	15500	15500	15500	2
370	20231026	130400	278106320	15500	15500	15500	15500	4
371	20231026	130300	278044320	15480	15480	15480	15480	0
372	20231026	130200	278044320	15480	15480	15480	15480	0
373	20231026	130100	278044320	15480	15480	15480	15480	0
374	20231026	130000	278044320	15480	15480	15480	15480	3
375	20231026	125900	277997880	15450	15450	15450	15450	0
376	20231026	125800	277997880	15450	15450	15450	15450	0
377	20231026	125700	277997880	15450	15450	15450	15450	0
378	20231026	125600	277997880	15450	15450	15450	15450	64
379	20231026	125500	277009080	15480	15480	15480	15480	30
380	20231026	125400	276544680	15490	15490	15490	15490	0
381	20231026	125300	276544680	15490	15500	15510	15490	38
382	20231026	125200	275955840	15490	15490	15490	15490	0
383	20231026	125100	275955840	15490	15490	15490	15490	50
384	20231026	125000	275181340	15500	15500	15500	15500	0
385	20231026	124900	275181340	15500	15500	15500	15500	0
386	20231026	124800	275181340	15500	15500	15500	15500	4
387	20231026	124700	275119340	15510	15510	15510	15510	0
388	20231026	124600	275119340	15510	15510	15510	15510	0
389	20231026	124500	275119340	15510	15510	15510	15510	112
390	20231026	124400	273382220	15510	15510	15510	15510	0
391	20231026	124300	273382220	15510	15490	15510	15490	3
392	20231026	124200	273335710	15490	15490	15490	15490	0
393	20231026	124100	273335710	15490	15490	15490	15490	0
394	20231026	124000	273335710	15490	15490	15490	15490	0
395	20231026	123900	273335710	15490	15490	15490	15490	0
396	20231026	123800	273335710	15490	15490	15490	15490	7
397	20231026	123700	273227280	15490	15490	15490	15490	0
398	20231026	123600	273227280	15490	15490	15490	15490	20
399	20231026	123500	272917480	15500	15500	15500	15500	0
400	20231026	123400	272917480	15500	15500	15500	15500	0
401	20231026	123300	272917480	15500	15500	15500	15500	0
402	20231026	123200	272917480	15500	15510	15510	15500	94
403	20231026	123100	271459840	15500	15500	15500	15500	0
404	20231026	123000	271459840	15500	15500	15500	15500	0
405	20231026	122900	271459840	15500	15500	15500	15500	0
406	20231026	122800	271459840	15500	15500	15500	15500	0
407	20231026	122700	271459840	15500	15480	15500	15480	77
408	20231026	122600	270266460	15480	15480	15480	15480	0
409	20231026	122500	270266460	15480	15480	15480	15480	0
410	20231026	122400	270266460	15480	15480	15480	15480	1
411	20231026	122300	270250980	15450	15450	15450	15450	50
412	20231026	122200	269478480	15450	15450	15450	15450	0
413	20231026	122100	269478480	15450	15450	15450	15450	127
414	20231026	122000	267516330	15450	15450	15450	15450	101
415	20231026	121900	265955880	15450	15450	15450	15450	0
416	20231026	121800	265955880	15450	15450	15450	15450	0
417	20231026	121700	265955880	15450	15450	15450	15450	6
418	20231026	121600	265863180	15450	15450	15450	15450	0
419	20231026	121500	265863180	15450	15450	15450	15450	234
420	20231026	121400	262247880	15470	15500	15500	15470	308
421	20231026	121300	257481550	15490	15510	15510	15490	32
422	20231026	121200	256985830	15520	15520	15520	15520	5
423	20231026	121100	256908230	15520	15520	15520	15520	1
424	20231026	121000	256892710	15520	15520	15520	15520	0
425	20231026	120900	256892710	15520	15520	15520	15520	0
426	20231026	120800	256892710	15520	15520	15520	15520	0
427	20231026	120700	256892710	15520	15520	15520	15520	0
428	20231026	120600	256892710	15520	15520	15520	15520	0
429	20231026	120500	256892710	15520	15520	15520	15520	0
430	20231026	120400	256892710	15520	15520	15520	15520	0
431	20231026	120300	256892710	15520	15520	15520	15520	0
432	20231026	120200	256892710	15520	15520	15520	15520	0
433	20231026	120100	256892710	15520	15520	15520	15520	2
434	20231026	120000	256861670	15490	15490	15490	15490	0
435	20231026	115900	256861670	15490	15490	15490	15490	9
436	20231026	115800	256722260	15500	15500	15500	15500	0
437	20231026	115700	256722260	15500	15500	15500	15500	2
438	20231026	115600	256691260	15500	15500	15500	15500	100
439	20231026	115500	255141260	15500	15500	15500	15500	0
440	20231026	115400	255141260	15500	15500	15500	15500	0
441	20231026	115300	255141260	15500	15500	15500	15500	0
442	20231026	115200	255141260	15500	15500	15500	15500	0
443	20231026	115100	255141260	15500	15500	15500	15500	4
444	20231026	115000	255079260	15500	15500	15500	15500	0
445	20231026	114900	255079260	15500	15500	15500	15500	0
446	20231026	114800	255079260	15500	15500	15500	15500	0
447	20231026	114700	255079260	15500	15500	15500	15500	0
448	20231026	114600	255079260	15500	15500	15500	15500	0
449	20231026	114500	255079260	15500	15500	15500	15500	1
450	20231026	114400	255063760	15500	15500	15500	15500	100
451	20231026	114300	253513760	15550	15500	15550	15500	6
452	20231026	114200	253420590	15460	15460	15460	15460	2
453	20231026	114100	253389670	15450	15450	15450	15450	0
454	20231026	114000	253389670	15450	15450	15450	15450	4
455	20231026	113900	253327870	15450	15450	15450	15450	0
456	20231026	113800	253327870	15450	15450	15450	15450	0
457	20231026	113700	253327870	15450	15450	15450	15450	0
458	20231026	113600	253327870	15450	15450	15450	15450	0
459	20231026	113500	253327870	15450	15450	15450	15450	0
460	20231026	113400	253327870	15450	15460	15460	15450	101
461	20231026	113300	251766430	15460	15460	15460	15460	16
462	20231026	113200	251519070	15460	15460	15460	15460	4
463	20231026	113100	251457230	15460	15490	15490	15460	108
464	20231026	113000	249785240	15490	15490	15490	15490	0
465	20231026	112900	249785240	15490	15520	15600	15490	112
466	20231026	112800	248045060	15490	15490	15490	15490	15
467	20231026	112700	247812710	15480	15480	15480	15480	11
468	20231026	112600	247642430	15480	15480	15480	15480	4
469	20231026	112500	247580510	15570	15570	15570	15570	50
470	20231026	112400	246802010	15590	15590	15590	15590	0
471	20231026	112300	246802010	15590	15590	15590	15590	100
472	20231026	112200	245243010	15580	15540	15580	15540	100
473	20231026	112100	243685450	15430	15440	15440	15430	55
474	20231026	112000	242836790	15540	15450	15540	15450	4
475	20231026	111900	242774900	15450	15480	15480	15450	507
476	20231026	111800	234938090	15450	15450	15450	15450	0
477	20231026	111700	234938090	15450	15450	15450	15450	1
478	20231026	111600	234922640	15450	15490	15490	15450	394
479	20231026	111500	228827260	15480	15480	15480	15480	1
480	20231026	111400	228811780	15480	15540	15710	15480	315
481	20231026	111300	223929930	15500	15590	15600	15500	145
482	20231026	111200	221672570	15600	15540	15740	15540	571
483	20231026	111100	212706420	15530	15530	15530	15530	1
484	20231026	111000	212690890	15490	15510	15510	15490	353
485	20231026	110900	207218350	15520	15590	15590	15520	50
486	20231026	110800	206441300	15510	15530	15530	15510	27
487	20231026	110700	206022510	15540	15540	15540	15540	1
488	20231026	110600	206006970	15530	15640	15640	15520	272
489	20231026	110500	201777910	15770	15780	15780	15760	348
490	20231026	110400	196289900	15770	15710	15780	15620	758
491	20231026	110300	184356990	15720	15610	15720	15610	529
492	20231026	110200	176052230	15500	15500	15500	15500	0
493	20231026	110100	176052230	15500	15450	15500	15450	70
494	20231026	110000	174969000	15460	15430	15460	15430	275
495	20231026	105900	170719150	15410	15540	15540	15410	474
496	20231026	105800	163384220	15540	15540	15540	15540	0
497	20231026	105700	163384220	15540	15540	15540	15540	0
498	20231026	105600	163384220	15540	15540	15540	15540	0
499	20231026	105500	163384220	15540	15540	15540	15540	0
500	20231026	105400	163384220	15540	15540	15540	15540	7
501	20231026	105300	163275440	15550	15550	15550	15550	0
502	20231026	105200	163275440	15550	15550	15550	15550	200
503	20231026	105100	160165440	15560	15670	15670	15560	420
504	20231026	105000	153600890	15680	15690	15690	15680	17
505	20231026	104900	153334250	15720	15720	15720	15720	30
506	20231026	104800	152862650	15680	15700	15700	15650	262
507	20231026	104700	148757580	15700	15770	15790	15700	93
508	20231026	104600	147291480	15790	15630	15790	15630	755
509	20231026	104500	135397180	15620	15600	15620	15590	103
510	20231026	104400	133789940	15630	15630	15690	15600	52
511	20231026	104300	132976630	15630	15650	15670	15600	23
512	20231026	104200	132616470	15650	15640	15650	15560	292
513	20231026	104100	128051500	15640	15550	15700	15550	274
514	20231026	104000	123763530	15550	15550	15550	15550	0
515	20231026	103900	123763530	15550	15570	15570	15550	25
516	20231026	103800	123374650	15520	15520	15520	15520	43
517	20231026	103700	122707290	15650	15480	15870	15480	1104
518	20231026	103600	105440590	15490	15450	15490	15450	172
519	20231026	103500	102779310	15450	15420	15450	15420	44
520	20231026	103400	102099800	15420	15420	15420	15420	0
521	20231026	103300	102099800	15420	15420	15420	15420	50
522	20231026	103200	101328800	15400	15400	15400	15400	30
523	20231026	103100	100866800	15380	15410	15450	15380	201
524	20231026	103000	97770350	15410	15340	15410	15340	48
525	20231026	102900	97033290	15340	15320	15340	15310	140
526	20231026	102800	94889260	15300	15300	15300	15300	0
527	20231026	102700	94889260	15300	15300	15300	15300	1
528	20231026	102600	94873960	15300	15290	15300	15290	211
529	20231026	102500	91646700	15290	15280	15290	15280	152
530	20231026	102400	89324110	15280	15280	15280	15280	313
531	20231026	102300	84541470	15270	15310	15340	15270	717
532	20231026	102200	73574180	15310	15410	15410	15310	901
533	20231026	102100	59773020	15410	15410	15410	15410	2
534	20231026	102000	59742200	15410	15420	15420	15410	54
535	20231026	101900	58909760	15430	15430	15430	15430	1
536	20231026	101800	58894330	15400	15400	15400	15400	0
537	20231026	101700	58894330	15400	15400	15400	15400	0
538	20231026	101600	58894330	15400	15400	15400	15400	0
539	20231026	101500	58894330	15400	15400	15400	15400	2
540	20231026	101400	58863530	15400	15410	15410	15400	29
541	20231026	101300	58416650	15420	15420	15420	15420	26
542	20231026	101200	58015730	15420	15420	15420	15420	6
543	20231026	101100	57923210	15410	15410	15410	15410	0
544	20231026	101000	57923210	15410	15410	15410	15410	2
545	20231026	100900	57892390	15400	15400	15400	15400	0
546	20231026	100800	57892390	15400	15400	15400	15400	0
547	20231026	100700	57892390	15400	15400	15400	15400	1
548	20231026	100600	57876990	15400	15410	15410	15400	10
549	20231026	100500	57722920	15420	15410	15420	15410	31
550	20231026	100400	57244910	15410	15410	15410	15410	0
551	20231026	100300	57244910	15410	15410	15410	15410	1
552	20231026	100200	57229500	15410	15410	15410	15410	21
553	20231026	100100	56905890	15400	15400	15400	15400	8
554	20231026	100000	56782690	15400	15420	15420	15400	81
555	20231026	095900	55534150	15450	15450	15450	15450	0
556	20231026	095800	55534150	15450	15450	15450	15450	0
557	20231026	095700	55534150	15450	15450	15450	15450	0
558	20231026	095600	55534150	15450	15450	15450	15450	0
559	20231026	095500	55534150	15450	15450	15450	15450	12
560	20231026	095400	55348750	15470	15470	15470	15470	5
561	20231026	095300	55271400	15450	15450	15450	15450	11
562	20231026	095200	55101450	15450	15440	15450	15440	67
563	20231026	095100	54066390	15450	15450	15450	15450	4
564	20231026	095000	54004590	15440	15350	15440	15350	68
565	20231026	094900	52959670	15340	15340	15340	15340	0
566	20231026	094800	52959670	15340	15320	15340	15320	153
567	20231026	094700	50613310	15320	15310	15320	15310	81
568	20231026	094600	49373190	15310	15310	15310	15310	30
569	20231026	094500	48913890	15290	15290	15290	15290	0
570	20231026	094400	48913890	15290	15290	15290	15290	1
571	20231026	094300	48898600	15280	15280	15280	15280	0
572	20231026	094200	48898600	15280	15280	15280	15280	0
573	20231026	094100	48898600	15280	15310	15310	15280	37
574	20231026	094000	48332160	15300	15300	15300	15300	0
575	20231026	093900	48332160	15300	15300	15300	15300	0
576	20231026	093800	48332160	15300	15300	15300	15300	0
577	20231026	093700	48332160	15300	15300	15300	15300	132
578	20231026	093600	46312560	15300	15250	15300	15250	168
579	20231026	093500	43745870	15240	15240	15240	15220	288
580	20231026	093400	39358520	15250	15260	15260	15250	109
581	20231026	093300	37696240	15260	15260	15260	15260	27
582	20231026	093200	37284220	15260	15260	15260	15260	5
583	20231026	093100	37207920	15270	15270	15270	15270	2
584	20231026	093000	37177380	15330	15330	15330	15330	0
585	20231026	092900	37177380	15330	15230	15330	15230	97
586	20231026	092800	35697070	15230	15230	15230	15230	1
587	20231026	092700	35681840	15230	15230	15230	15230	17
588	20231026	092600	35422930	15300	15300	15300	15300	0
589	20231026	092500	35422930	15300	15300	15300	15300	0
590	20231026	092400	35422930	15300	15320	15320	15300	127
591	20231026	092300	33478740	15330	15330	15330	15330	0
592	20231026	092200	33478740	15330	15340	15340	15330	120
593	20231026	092100	31639020	15340	15340	15340	15340	0
594	20231026	092000	31639020	15340	15340	15340	15340	13
595	20231026	091900	31439600	15340	15340	15340	15340	0
596	20231026	091800	31439600	15340	15340	15340	15340	0
597	20231026	091700	31439600	15340	15340	15340	15340	36
598	20231026	091600	30887360	15330	15320	15330	15320	12
599	20231026	091500	30703480	15310	15310	15310	15310	22
600	20231026	091400	30366660	15300	15300	15300	15300	0
601	20231026	091300	30366660	15300	15290	15300	15290	14
602	20231026	091200	30152480	15210	15210	15210	15210	0
603	20231026	091100	30152480	15210	15210	15210	15210	2
604	20231026	091000	30122060	15210	15210	15210	15210	0
605	20231026	090900	30122060	15210	15210	15210	15210	0
606	20231026	090800	30122060	15210	15200	15210	15200	108
607	20231026	090700	28480210	15200	15230	15230	15200	300
608	20231026	090600	23913150	15220	15220	15220	15220	0
609	20231026	090500	23913150	15220	15310	15310	15220	321
610	20231026	090400	19010980	15380	15380	15380	15380	0
611	20231026	090300	19010980	15380	15380	15380	15380	301
612	20231026	090200	14381600	15380	15380	15380	15380	0
613	20231026	090100	14381600	15380	15380	15380	15380	8
614	20231026	090000	14258560	15380	15500	15500	15380	920