KissMeData/031430/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190700	1328049970	15630	15630	15630	15630	2065
3	20231027	190600	1328049970	15630	15630	15630	15630	0
4	20231027	190500	1328049970	15630	15630	15630	15630	0
5	20231027	190400	1328049970	15630	15630	15630	15630	0
6	20231027	190300	1328049970	15630	15630	15630	15630	0
7	20231027	190200	1328049970	15630	15630	15630	15630	0
8	20231027	190100	1328049970	15630	15630	15630	15630	0
9	20231027	190000	1328049970	15630	15630	15630	15630	0
10	20231027	185900	1328049970	15630	15630	15630	15630	0
11	20231027	185800	1328049970	15630	15630	15630	15630	0
12	20231027	185700	1328049970	15630	15630	15630	15630	0
13	20231027	185600	1328049970	15630	15630	15630	15630	0
14	20231027	185500	1328049970	15630	15630	15630	15630	0
15	20231027	185400	1328049970	15630	15630	15630	15630	0
16	20231027	185300	1328049970	15630	15630	15630	15630	0
17	20231027	185200	1328049970	15630	15630	15630	15630	0
18	20231027	185100	1328049970	15630	15630	15630	15630	0
19	20231027	185000	1328049970	15630	15630	15630	15630	0
20	20231027	184900	1328049970	15630	15630	15630	15630	0
21	20231027	184800	1328049970	15630	15630	15630	15630	0
22	20231027	184700	1328049970	15630	15630	15630	15630	0
23	20231027	184600	1328049970	15630	15630	15630	15630	0
24	20231027	184500	1328049970	15630	15630	15630	15630	0
25	20231027	184400	1328049970	15630	15630	15630	15630	0
26	20231027	184300	1328049970	15630	15630	15630	15630	0
27	20231027	184200	1328049970	15630	15630	15630	15630	0
28	20231027	184100	1328049970	15630	15630	15630	15630	0
29	20231027	184000	1328049970	15630	15630	15630	15630	0
30	20231027	183900	1328049970	15630	15630	15630	15630	0
31	20231027	183800	1328049970	15630	15630	15630	15630	0
32	20231027	183700	1328049970	15630	15630	15630	15630	2065
33	20231027	183600	1328049970	15630	15630	15630	15630	0
34	20231027	183500	1328049970	15630	15630	15630	15630	0
35	20231027	183400	1328049970	15630	15630	15630	15630	0
36	20231027	183300	1328049970	15630	15630	15630	15630	0
37	20231027	183200	1328049970	15630	15630	15630	15630	0
38	20231027	183100	1328049970	15630	15630	15630	15630	0
39	20231027	183000	1328049970	15630	15630	15630	15630	0
40	20231027	182900	1328049970	15630	15630	15630	15630	0
41	20231027	182800	1328049970	15630	15630	15630	15630	0
42	20231027	182700	1328049970	15630	15630	15630	15630	0
43	20231027	182600	1328049970	15630	15630	15630	15630	0
44	20231027	182500	1328049970	15630	15630	15630	15630	0
45	20231027	182400	1328049970	15630	15630	15630	15630	0
46	20231027	182300	1328049970	15630	15630	15630	15630	0
47	20231027	182200	1328049970	15630	15630	15630	15630	0
48	20231027	182100	1328049970	15630	15630	15630	15630	0
49	20231027	182000	1328049970	15630	15630	15630	15630	0
50	20231027	181900	1328049970	15630	15630	15630	15630	0
51	20231027	181800	1328049970	15630	15630	15630	15630	0
52	20231027	181700	1328049970	15630	15630	15630	15630	0
53	20231027	181600	1328049970	15630	15630	15630	15630	0
54	20231027	181500	1328049970	15630	15630	15630	15630	0
55	20231027	181400	1328049970	15630	15630	15630	15630	0
56	20231027	181300	1328049970	15630	15630	15630	15630	0
57	20231027	181200	1328049970	15630	15630	15630	15630	0
58	20231027	181100	1328049970	15630	15630	15630	15630	0
59	20231027	181000	1328049970	15630	15630	15630	15630	0
60	20231027	180900	1328049970	15630	15630	15630	15630	0
61	20231027	180800	1328049970	15630	15630	15630	15630	0
62	20231027	180700	1328049970	15630	15630	15630	15630	2065
63	20231027	180600	1328049970	15630	15630	15630	15630	0
64	20231027	180500	1328049970	15630	15630	15630	15630	0
65	20231027	180400	1328049970	15630	15630	15630	15630	0
66	20231027	180300	1328049970	15630	15630	15630	15630	0
67	20231027	180200	1328049970	15630	15630	15630	15630	0
68	20231027	180100	1328049970	15630	15630	15630	15630	0
69	20231027	180000	1328049970	15630	15630	15630	15630	0
70	20231027	175900	1328049970	15630	15630	15630	15630	0
71	20231027	175800	1328049970	15630	15630	15630	15630	0
72	20231027	175700	1328049970	15630	15630	15630	15630	0
73	20231027	175600	1328049970	15630	15630	15630	15630	0
74	20231027	175500	1328049970	15630	15630	15630	15630	0
75	20231027	175400	1328049970	15630	15630	15630	15630	0
76	20231027	175300	1328049970	15630	15630	15630	15630	0
77	20231027	175200	1328049970	15630	15630	15630	15630	0
78	20231027	175100	1328049970	15630	15630	15630	15630	0
79	20231027	175000	1328049970	15630	15630	15630	15630	0
80	20231027	174900	1328049970	15630	15630	15630	15630	0
81	20231027	174800	1328049970	15630	15630	15630	15630	0
82	20231027	174700	1328049970	15630	15630	15630	15630	0
83	20231027	174600	1328049970	15630	15630	15630	15630	0
84	20231027	174500	1328049970	15630	15630	15630	15630	0
85	20231027	174400	1328049970	15630	15630	15630	15630	0
86	20231027	174300	1328049970	15630	15630	15630	15630	0
87	20231027	174200	1328049970	15630	15630	15630	15630	0
88	20231027	174100	1328049970	15630	15630	15630	15630	0
89	20231027	174000	1328049970	15630	15630	15630	15630	0
90	20231027	173900	1328049970	15630	15630	15630	15630	0
91	20231027	173800	1328049970	15630	15630	15630	15630	0
92	20231027	173700	1328049970	15630	15630	15630	15630	2065
93	20231027	173600	1328049970	15630	15630	15630	15630	0
94	20231027	173500	1328049970	15630	15630	15630	15630	0
95	20231027	173400	1328049970	15630	15630	15630	15630	0
96	20231027	173300	1328049970	15630	15630	15630	15630	0
97	20231027	173200	1328049970	15630	15630	15630	15630	0
98	20231027	173100	1328049970	15630	15630	15630	15630	0
99	20231027	173000	1328049970	15630	15630	15630	15630	0
100	20231027	172900	1328049970	15630	15630	15630	15630	0
101	20231027	172800	1328049970	15630	15630	15630	15630	0
102	20231027	172700	1328049970	15630	15630	15630	15630	0
103	20231027	172600	1328049970	15630	15630	15630	15630	0
104	20231027	172500	1328049970	15630	15630	15630	15630	0
105	20231027	172400	1328049970	15630	15630	15630	15630	0
106	20231027	172300	1328049970	15630	15630	15630	15630	0
107	20231027	172200	1328049970	15630	15630	15630	15630	0
108	20231027	172100	1328049970	15630	15630	15630	15630	0
109	20231027	172000	1328049970	15630	15630	15630	15630	0
110	20231027	171900	1328049970	15630	15630	15630	15630	0
111	20231027	171800	1328049970	15630	15630	15630	15630	0
112	20231027	171700	1328049970	15630	15630	15630	15630	0
113	20231027	171600	1328049970	15630	15630	15630	15630	0
114	20231027	171500	1328049970	15630	15630	15630	15630	0
115	20231027	171400	1328049970	15630	15630	15630	15630	0
116	20231027	171300	1328049970	15630	15630	15630	15630	0
117	20231027	171200	1328049970	15630	15630	15630	15630	0
118	20231027	171100	1328049970	15630	15630	15630	15630	0
119	20231027	171000	1328049970	15630	15630	15630	15630	0
120	20231027	170900	1328049970	15630	15630	15630	15630	0
121	20231027	170800	1328049970	15630	15630	15630	15630	0
122	20231027	170700	1328049970	15630	15630	15630	15630	2065
123	20231027	170600	1328049970	15630	15630	15630	15630	0
124	20231027	170500	1328049970	15630	15630	15630	15630	0
125	20231027	170400	1328049970	15630	15630	15630	15630	0
126	20231027	170300	1328049970	15630	15630	15630	15630	0
127	20231027	170200	1328049970	15630	15630	15630	15630	0
128	20231027	170100	1328049970	15630	15630	15630	15630	0
129	20231027	170000	1328049970	15630	15630	15630	15630	0
130	20231027	165900	1328049970	15630	15630	15630	15630	0
131	20231027	165800	1328049970	15630	15630	15630	15630	0
132	20231027	165700	1328049970	15630	15630	15630	15630	0
133	20231027	165600	1328049970	15630	15630	15630	15630	0
134	20231027	165500	1328049970	15630	15630	15630	15630	0
135	20231027	165400	1328049970	15630	15630	15630	15630	0
136	20231027	165300	1328049970	15630	15630	15630	15630	0
137	20231027	165200	1328049970	15630	15630	15630	15630	0
138	20231027	165100	1328049970	15630	15630	15630	15630	0
139	20231027	165000	1328049970	15630	15630	15630	15630	0
140	20231027	164900	1328049970	15630	15630	15630	15630	0
141	20231027	164800	1328049970	15630	15630	15630	15630	0
142	20231027	164700	1328049970	15630	15630	15630	15630	0
143	20231027	164600	1328049970	15630	15630	15630	15630	0
144	20231027	164500	1328049970	15630	15630	15630	15630	0
145	20231027	164400	1328049970	15630	15630	15630	15630	0
146	20231027	164300	1328049970	15630	15630	15630	15630	0
147	20231027	164200	1328049970	15630	15630	15630	15630	0
148	20231027	164100	1328049970	15630	15630	15630	15630	0
149	20231027	164000	1328049970	15630	15630	15630	15630	0
150	20231027	163900	1328049970	15630	15630	15630	15630	0
151	20231027	163800	1328049970	15630	15630	15630	15630	0
152	20231027	163700	1328049970	15630	15630	15630	15630	2065
153	20231027	163600	1328049970	15630	15630	15630	15630	0
154	20231027	163500	1328049970	15630	15630	15630	15630	0
155	20231027	163400	1328049970	15630	15630	15630	15630	0
156	20231027	163300	1328049970	15630	15630	15630	15630	0
157	20231027	163200	1328049970	15630	15630	15630	15630	0
158	20231027	163100	1328049970	15630	15630	15630	15630	0
159	20231027	163000	1328049970	15630	15630	15630	15630	0
160	20231027	162900	1328049970	15630	15630	15630	15630	0
161	20231027	162800	1328049970	15630	15630	15630	15630	0
162	20231027	162700	1328049970	15630	15630	15630	15630	0
163	20231027	162600	1328049970	15630	15630	15630	15630	0
164	20231027	162500	1328049970	15630	15630	15630	15630	0
165	20231027	162400	1328049970	15630	15630	15630	15630	0
166	20231027	162300	1328049970	15630	15630	15630	15630	0
167	20231027	162200	1328049970	15630	15630	15630	15630	0
168	20231027	162100	1328049970	15630	15630	15630	15630	0
169	20231027	162000	1328049970	15630	15630	15630	15630	0
170	20231027	161900	1328049970	15630	15630	15630	15630	0
171	20231027	161800	1328049970	15630	15630	15630	15630	0
172	20231027	161700	1328049970	15630	15630	15630	15630	0
173	20231027	161600	1328049970	15630	15630	15630	15630	0
174	20231027	161500	1328049970	15630	15630	15630	15630	0
175	20231027	161400	1328049970	15630	15630	15630	15630	0
176	20231027	161300	1328049970	15630	15630	15630	15630	0
177	20231027	161200	1328049970	15630	15630	15630	15630	0
178	20231027	161100	1328049970	15630	15630	15630	15630	0
179	20231027	161000	1328049970	15630	15630	15630	15630	0
180	20231027	160900	1328049970	15630	15630	15630	15630	0
181	20231027	160800	1328049970	15630	15630	15630	15630	0
182	20231027	160700	1328049970	15630	15630	15630	15630	2065
183	20231027	160600	1328049970	15630	15630	15630	15630	0
184	20231027	160500	1328049970	15630	15630	15630	15630	0
185	20231027	160400	1328049970	15630	15630	15630	15630	0
186	20231027	160300	1328049970	15630	15630	15630	15630	0
187	20231027	160200	1328049970	15630	15630	15630	15630	0
188	20231027	160100	1328049970	15630	15630	15630	15630	0
189	20231027	160000	1328049970	15630	15630	15630	15630	0
190	20231027	155900	1328049970	15630	15630	15630	15630	0
191	20231027	155800	1328049970	15630	15630	15630	15630	0
192	20231027	155700	1328049970	15630	15630	15630	15630	0
193	20231027	155600	1328049970	15630	15630	15630	15630	0
194	20231027	155500	1328049970	15630	15630	15630	15630	0
195	20231027	155400	1328049970	15630	15630	15630	15630	0
196	20231027	155300	1328049970	15630	15630	15630	15630	0
197	20231027	155200	1328049970	15630	15630	15630	15630	0
198	20231027	155100	1328049970	15630	15630	15630	15630	0
199	20231027	155000	1328049970	15630	15630	15630	15630	0
200	20231027	154900	1328049970	15630	15630	15630	15630	0
201	20231027	154800	1328049970	15630	15630	15630	15630	0
202	20231027	154700	1328049970	15630	15630	15630	15630	0
203	20231027	154600	1328049970	15630	15630	15630	15630	0
204	20231027	154500	1328049970	15630	15630	15630	15630	0
205	20231027	154400	1328049970	15630	15630	15630	15630	0
206	20231027	154300	1328049970	15630	15630	15630	15630	0
207	20231027	154200	1328049970	15630	15630	15630	15630	0
208	20231027	154100	1328049970	15630	15630	15630	15630	0
209	20231027	154000	1328049970	15630	15630	15630	15630	0
210	20231027	153900	1328049970	15630	15630	15630	15630	0
211	20231027	153800	1328049970	15630	15630	15630	15630	0
212	20231027	153700	1328049970	15630	15630	15630	15630	2065
213	20231027	153600	1328049970	15630	15630	15630	15630	0
214	20231027	153500	1328049970	15630	15630	15630	15630	0
215	20231027	153400	1328049970	15630	15630	15630	15630	0
216	20231027	153300	1328049970	15630	15630	15630	15630	0
217	20231027	153200	1328049970	15630	15630	15630	15630	0
218	20231027	153100	1328049970	15630	15630	15630	15630	0
219	20231027	153000	1328049970	15630	15630	15630	15630	2065
220	20231027	152900	1295774020	15640	15640	15640	15640	0
221	20231027	152800	1295774020	15640	15640	15640	15640	0
222	20231027	152700	1295774020	15640	15640	15640	15640	0
223	20231027	152600	1295774020	15640	15640	15640	15640	0
224	20231027	152500	1295774020	15640	15640	15640	15640	0
225	20231027	152400	1295774020	15640	15640	15640	15640	0
226	20231027	152300	1295774020	15640	15640	15640	15640	0
227	20231027	152200	1295774020	15640	15640	15640	15640	0
228	20231027	152100	1295774020	15640	15640	15640	15640	0
229	20231027	152000	1295774020	15640	15640	15640	15640	0
230	20231027	151900	1295774020	15640	15640	15640	15640	296
231	20231027	151800	1291144580	15640	15640	15640	15640	16
232	20231027	151700	1290894340	15640	15630	15640	15630	122
233	20231027	151600	1288987460	15660	15640	15660	15630	193
234	20231027	151500	1285968540	15630	15630	15640	15630	176
235	20231027	151400	1283217240	15630	15640	15660	15630	205
236	20231027	151300	1280012040	15640	15630	15660	15630	419
237	20231027	151200	1273459390	15630	15630	15640	15630	173
238	20231027	151100	1270754710	15630	15640	15640	15630	180
239	20231027	151000	1267940110	15630	15640	15660	15630	255
240	20231027	150900	1263953210	15640	15620	15660	15620	194
241	20231027	150800	1260920700	15630	15630	15640	15620	362
242	20231027	150700	1255264260	15620	15620	15640	15620	344
243	20231027	150600	1249888440	15620	15620	15630	15620	134
244	20231027	150500	1247795280	15620	15630	15630	15620	245
245	20231027	150400	1243968220	15620	15620	15620	15610	187
246	20231027	150300	1241047780	15620	15610	15620	15610	230
247	20231027	150200	1237455850	15610	15610	15620	15610	146
248	20231027	150100	1235176630	15610	15610	15610	15610	184
249	20231027	150000	1232304390	15610	15610	15610	15610	127
250	20231027	145900	1230321920	15610	15620	15620	15610	142
251	20231027	145800	1228105070	15620	15630	15640	15620	996
252	20231027	145700	1212538290	15630	15630	15640	15620	193
253	20231027	145600	1209522270	15620	15620	15630	15620	187
254	20231027	145500	1206600420	15610	15620	15630	15610	180
255	20231027	145400	1203788700	15620	15630	15640	15620	248
256	20231027	145300	1199913580	15630	15620	15640	15620	96
257	20231027	145200	1198413860	15620	15630	15630	15620	231
258	20231027	145100	1194805180	15630	15620	15630	15610	1975
259	20231027	145000	1163972790	15620	15630	15630	15610	193
260	20231027	144900	1160957580	15620	15610	15620	15610	344
261	20231027	144800	1155586370	15620	15620	15630	15620	94
262	20231027	144700	1154117720	15610	15620	15620	15610	145
263	20231027	144600	1151854060	15620	15610	15620	15600	222
264	20231027	144500	1148389130	15610	15610	15620	15600	434
265	20231027	144400	1141615540	15610	15610	15610	15600	106
266	20231027	144300	1139961540	15610	15610	15620	15600	569
267	20231027	144200	1131079360	15620	15640	15640	15620	592
268	20231027	144100	1121830910	15630	15640	15650	15620	361
269	20231027	144000	1116187180	15640	15670	15670	15630	573
270	20231027	143900	1107221500	15670	15670	15680	15660	81
271	20231027	143800	1105952240	15670	15660	15670	15650	21
272	20231027	143700	1105623220	15660	15660	15660	15650	35
273	20231027	143600	1105075230	15650	15650	15680	15640	227
274	20231027	143500	1101519770	15640	15650	15650	15640	204
275	20231027	143400	1098328290	15650	15640	15650	15640	55
276	20231027	143300	1097467830	15640	15640	15640	15630	166
277	20231027	143200	1094871990	15640	15640	15640	15630	147
278	20231027	143100	1092573910	15640	15640	15640	15640	77
279	20231027	143000	1091369630	15640	15640	15640	15630	36
280	20231027	142900	1090806600	15640	15640	15640	15630	54
281	20231027	142800	1089962280	15640	15630	15640	15630	25
282	20231027	142700	1089571450	15630	15640	15640	15630	219
283	20231027	142600	1086148130	15640	15650	15650	15640	21
284	20231027	142500	1085819610	15640	15640	15650	15640	33
285	20231027	142400	1085303330	15640	15660	15660	15630	248
286	20231027	142300	1081424070	15660	15670	15670	15660	82
287	20231027	142200	1080139680	15670	15670	15670	15660	33
288	20231027	142100	1079622590	15670	15670	15670	15670	126
289	20231027	142000	1077648170	15670	15710	15710	15600	6544
290	20231027	141900	975247230	15710	15710	15710	15700	154
291	20231027	141800	972827950	15710	15710	15710	15710	106
292	20231027	141700	971162690	15710	15710	15710	15710	26
293	20231027	141600	970754230	15710	15710	15710	15710	36
294	20231027	141500	970188670	15710	15710	15710	15710	206
295	20231027	141400	966952410	15710	15710	15710	15710	25
296	20231027	141300	966559660	15700	15700	15700	15700	876
297	20231027	141200	952806460	15700	15700	15700	15700	25
298	20231027	141100	952413960	15700	15700	15700	15690	60
299	20231027	141000	951472390	15690	15700	15700	15690	226
300	20231027	140900	947926420	15700	15700	15700	15700	3
301	20231027	140800	947879320	15690	15690	15690	15690	0
302	20231027	140700	947879320	15690	15690	15690	15690	10
303	20231027	140600	947722420	15700	15720	15720	15700	809
304	20231027	140500	935013440	15720	15720	15720	15720	1
305	20231027	140400	934997720	15720	15720	15720	15720	190
306	20231027	140300	932010920	15720	15730	15730	15720	28
307	20231027	140200	931570660	15730	15730	15730	15730	1
308	20231027	140100	931554930	15730	15730	15730	15730	68
309	20231027	140000	930485290	15730	15740	15740	15730	66
310	20231027	135900	929446970	15740	15740	15740	15740	1
311	20231027	135800	929431230	15740	15740	15740	15740	17
312	20231027	135700	929163650	15730	15740	15740	15730	336
313	20231027	135600	923877750	15750	15750	15750	15750	1
314	20231027	135500	923862000	15750	15740	15750	15730	119
315	20231027	135400	921988950	15750	15750	15750	15740	185
316	20231027	135300	919076900	15750	15750	15750	15750	27
317	20231027	135200	918651650	15750	15750	15750	15750	126
318	20231027	135100	916667150	15750	15750	15750	15750	101
319	20231027	135000	915076400	15740	15740	15740	15740	0
320	20231027	134900	915076400	15740	15750	15750	15740	11
321	20231027	134800	914903170	15740	15740	15740	15740	64
322	20231027	134700	913895810	15740	15750	15750	15740	302
323	20231027	134600	909141820	15760	15770	15780	15760	283
324	20231027	134500	904678260	15770	15770	15770	15770	9
325	20231027	134400	904536330	15770	15770	15780	15770	173
326	20231027	134300	901807790	15760	15760	15760	15760	26
327	20231027	134200	901398030	15760	15750	15760	15750	118
328	20231027	134100	899539520	15750	15750	15750	15750	2
329	20231027	134000	899508020	15740	15750	15750	15740	59
330	20231027	133900	898578910	15750	15750	15750	15750	1
331	20231027	133800	898563160	15750	15750	15750	15740	5
332	20231027	133700	898484440	15750	15750	15750	15750	6
333	20231027	133600	898389940	15750	15750	15750	15750	1
334	20231027	133500	898374190	15740	15750	15750	15740	41
335	20231027	133400	897728740	15750	15750	15750	15750	3
336	20231027	133300	897681490	15750	15740	15750	15740	20
337	20231027	133200	897366560	15790	15710	15790	15710	250
338	20231027	133100	893437330	15700	15700	15700	15700	0
339	20231027	133000	893437330	15700	15710	15710	15700	101
340	20231027	132900	891850630	15710	15700	15710	15700	249
341	20231027	132800	887940330	15700	15710	15710	15700	104
342	20231027	132700	886306520	15710	15710	15710	15710	104
343	20231027	132600	884672680	15700	15710	15710	15700	5
344	20231027	132500	884594160	15700	15700	15700	15700	216
345	20231027	132400	881202960	15700	15700	15700	15700	1
346	20231027	132300	881187260	15700	15700	15700	15700	139
347	20231027	132200	879004960	15700	15700	15700	15690	24
348	20231027	132100	878628170	15700	15700	15700	15700	0
349	20231027	132000	878628170	15700	15700	15700	15700	52
350	20231027	131900	877811770	15690	15690	15700	15690	45
351	20231027	131800	877105470	15690	15670	15690	15670	291
352	20231027	131700	872544700	15670	15700	15700	15670	447
353	20231027	131600	865529420	15700	15700	15700	15700	30
354	20231027	131500	865058420	15710	15710	15710	15710	1
355	20231027	131400	865042710	15710	15680	15710	15680	271
356	20231027	131300	860792740	15700	15690	15700	15690	164
357	20231027	131200	858218560	15700	15690	15700	15690	30
358	20231027	131100	857747760	15680	15680	15680	15670	333
359	20231027	131000	852526420	15680	15670	15680	15670	147
360	20231027	130900	850221820	15670	15670	15670	15670	34
361	20231027	130800	849689040	15670	15670	15670	15670	78
362	20231027	130700	848466780	15670	15670	15670	15670	64
363	20231027	130600	847463900	15680	15680	15680	15680	53
364	20231027	130500	846632860	15670	15670	15670	15670	0
365	20231027	130400	846632860	15670	15680	15680	15670	1274
366	20231027	130300	826661750	15700	15690	15700	15690	32
367	20231027	130200	826159660	15690	15700	15700	15690	78
368	20231027	130100	824935810	15700	15690	15700	15690	27
369	20231027	130000	824512160	15690	15690	15690	15690	928
370	20231027	125900	809951840	15690	15690	15690	15690	13
371	20231027	125800	809747870	15690	15700	15700	15690	58
372	20231027	125700	808837680	15700	15700	15700	15700	100
373	20231027	125600	807267680	15820	15690	15820	15690	123
374	20231027	125500	805336980	15690	15690	15690	15690	33
375	20231027	125400	804819210	15690	15680	15690	15680	276
376	20231027	125300	800491330	15670	15700	15700	15670	1158
377	20231027	125200	782328760	15700	15700	15700	15700	25
378	20231027	125100	781936260	15700	15710	15710	15700	1022
379	20231027	125000	765890280	15710	15710	15710	15710	205
380	20231027	124900	762669730	15720	15730	15730	15710	813
381	20231027	124800	749891660	15730	15730	15730	15730	4
382	20231027	124700	749828740	15730	15760	15780	15730	757
383	20231027	124600	737917640	15760	15760	15760	15760	74
384	20231027	124500	736751400	15780	15770	15780	15770	320
385	20231027	124400	731704980	15800	15820	15820	15800	19
386	20231027	124300	731404760	15820	15820	15820	15820	3
387	20231027	124200	731357300	15770	15890	15890	15770	34
388	20231027	124100	730821000	15900	15760	15910	15750	193
389	20231027	124000	727774500	15760	15760	15760	15760	2
390	20231027	123900	727742980	15760	15740	15760	15740	596
391	20231027	123800	718359830	15750	15750	15750	15740	466
392	20231027	123700	711024940	15750	15760	15760	15750	416
393	20231027	123600	704472870	15750	15760	15760	15750	231
394	20231027	123500	700834500	15760	15760	15760	15760	1040
395	20231027	123400	684444100	15770	15780	15780	15770	1432
396	20231027	123300	661860680	15780	15800	15800	15780	640
397	20231027	123200	651761070	15790	15790	15800	15790	332
398	20231027	123100	646518780	15790	15810	15810	15790	1196
399	20231027	123000	627625420	15820	15820	15820	15810	452
400	20231027	122900	620478780	15820	15820	15820	15820	91
401	20231027	122800	619039160	15820	15820	15820	15820	36
402	20231027	122700	618469640	15820	15820	15820	15820	17
403	20231027	122600	618200700	15820	15820	15820	15820	811
404	20231027	122500	605370680	15820	15820	15820	15820	18
405	20231027	122400	605085920	15810	15810	15810	15810	0
406	20231027	122300	605085920	15810	15810	15810	15810	24
407	20231027	122200	604706480	15810	15810	15810	15810	2
408	20231027	122100	604674860	15810	15810	15810	15810	1
409	20231027	122000	604659050	15810	15810	15810	15810	2
410	20231027	121900	604627430	15810	15810	15810	15810	6
411	20231027	121800	604532570	15810	15840	15840	15810	970
412	20231027	121700	589186110	15840	15850	15850	15840	30
413	20231027	121600	588710710	15840	15840	15840	15840	25
414	20231027	121500	588314710	15840	15840	15840	15840	0
415	20231027	121400	588314710	15840	15840	15840	15840	0
416	20231027	121300	588314710	15840	15840	15840	15840	75
417	20231027	121200	587126710	15840	15840	15840	15840	7
418	20231027	121100	587015830	15840	15840	15840	15840	10
419	20231027	121000	586857430	15840	15840	15840	15840	2
420	20231027	120900	586825750	15840	15840	15840	15840	196
421	20231027	120800	583721110	15840	15850	15850	15840	2
422	20231027	120700	583689420	15850	15850	15850	15850	1
423	20231027	120600	583673570	15850	15850	15850	15850	3
424	20231027	120500	583626020	15850	15850	15850	15840	12
425	20231027	120400	583435920	15850	15880	15880	15850	1046
426	20231027	120300	566847920	15890	15890	15890	15890	1
427	20231027	120200	566832030	15890	15880	15890	15880	81
428	20231027	120100	565545740	15880	15910	15910	15880	701
429	20231027	120000	554404320	15910	15910	15910	15910	12
430	20231027	115900	554213400	15910	15910	15910	15910	2
431	20231027	115800	554181580	15910	15910	15910	15910	2
432	20231027	115700	554149760	15910	15920	15920	15910	296
433	20231027	115600	549440390	15920	15920	15920	15920	167
434	20231027	115500	546781750	15940	15940	15940	15920	616
435	20231027	115400	536967760	15950	15950	15950	15950	70
436	20231027	115300	535851260	15950	15950	15950	15950	0
437	20231027	115200	535851260	15950	15950	15950	15950	1
438	20231027	115100	535835310	15950	15950	15950	15950	0
439	20231027	115000	535835310	15950	15950	15950	15950	2
440	20231027	114900	535803410	15950	15950	15950	15950	0
441	20231027	114800	535803410	15950	15950	15950	15950	87
442	20231027	114700	534415760	15950	15950	15950	15950	0
443	20231027	114600	534415760	15950	15950	15950	15950	0
444	20231027	114500	534415760	15950	15950	15950	15950	1
445	20231027	114400	534399810	15950	15950	15950	15950	3
446	20231027	114300	534351960	15950	15960	15960	15950	502
447	20231027	114200	526342960	15970	15970	15970	15970	0
448	20231027	114100	526342960	15970	15970	15970	15970	0
449	20231027	114000	526342960	15970	15970	15970	15970	2
450	20231027	113900	526311020	15970	15970	15970	15970	0
451	20231027	113800	526311020	15970	15970	15970	15970	261
452	20231027	113700	522142850	15970	15970	15970	15970	400
453	20231027	113600	515754850	15980	15980	15980	15980	0
454	20231027	113500	515754850	15980	15980	15980	15980	298
455	20231027	113400	510992810	15980	15980	15980	15980	1
456	20231027	113300	510976830	15990	15990	15990	15990	0
457	20231027	113200	510976830	15990	15990	15990	15990	60
458	20231027	113100	510017430	15980	15980	15980	15980	1
459	20231027	113000	510001450	15990	15990	15990	15990	0
460	20231027	112900	510001450	15990	15970	15990	15970	28
461	20231027	112800	509553930	15970	15990	15990	15970	11
462	20231027	112700	509378240	15990	15990	15990	15990	0
463	20231027	112600	509378240	15990	15990	15990	15990	10
464	20231027	112500	509218340	15990	15970	15990	15970	170
465	20231027	112400	506503190	15970	15970	15970	15970	0
466	20231027	112300	506503190	15970	15970	15970	15970	0
467	20231027	112200	506503190	15970	15960	15970	15960	233
468	20231027	112100	502784080	15960	15960	15960	15960	0
469	20231027	112000	502784080	15960	15960	15960	15960	0
470	20231027	111900	502784080	15960	15960	15960	15960	14
471	20231027	111800	502560640	15950	15950	15950	15950	0
472	20231027	111700	502560640	15950	15950	15950	15950	4
473	20231027	111600	502496840	15970	15940	15970	15940	36
474	20231027	111500	501922490	15940	15940	15940	15940	39
475	20231027	111400	501300830	15930	15930	15930	15930	0
476	20231027	111300	501300830	15930	15950	15950	15930	91
477	20231027	111200	499850460	15950	15960	15960	15940	555
478	20231027	111100	491002900	15960	15960	15960	15960	0
479	20231027	111000	491002900	15960	15970	15970	15960	142
480	20231027	110900	488735170	15970	15970	15970	15970	0
481	20231027	110800	488735170	15970	15990	15990	15970	26
482	20231027	110700	488319710	15990	15990	15990	15990	2
483	20231027	110600	488287730	15990	15980	15990	15980	42
484	20231027	110500	487616520	15970	15940	15970	15940	231
485	20231027	110400	483934000	15930	15940	15940	15930	509
486	20231027	110300	475824650	15940	15940	15940	15940	14
487	20231027	110200	475601490	15940	15960	15960	15940	397
488	20231027	110100	469269180	15970	15970	15970	15970	13
489	20231027	110000	469061570	15980	15980	15980	15980	0
490	20231027	105900	469061570	15980	15980	15980	15980	0
491	20231027	105800	469061570	15980	15980	15980	15970	227
492	20231027	105700	465434520	15980	15990	16000	15980	140
493	20231027	105600	463195980	15990	15990	15990	15990	16
494	20231027	105500	462940140	16000	16000	16000	16000	52
495	20231027	105400	462108140	16000	16000	16000	16000	0
496	20231027	105300	462108140	16000	16000	16000	16000	1
497	20231027	105200	462092140	16000	16000	16000	16000	0
498	20231027	105100	462092140	16000	16000	16000	16000	55
499	20231027	105000	461212140	16000	15960	16010	15960	69
500	20231027	104900	460108610	15950	15930	16010	15930	73
501	20231027	104800	458942080	15940	15900	15940	15900	716
502	20231027	104700	447546930	15900	15900	15900	15900	4
503	20231027	104600	447483330	15900	15920	15920	15900	258
504	20231027	104500	443378500	15910	15910	15920	15910	7
505	20231027	104400	443267100	15910	15910	15920	15910	55
506	20231027	104300	442391540	15920	15920	15920	15910	29
507	20231027	104200	441929900	15910	15870	15920	15870	350
508	20231027	104100	436358410	15890	15860	15890	15860	621
509	20231027	104000	426497700	15840	15840	15840	15840	17
510	20231027	103900	426228420	15840	15810	15840	15810	461
511	20231027	103800	418939180	15810	15810	15810	15810	1
512	20231027	103700	418923370	15800	15800	15800	15800	71
513	20231027	103600	417801570	15800	15800	15800	15800	209
514	20231027	103500	414499370	15810	15810	15810	15810	118
515	20231027	103400	412633790	15810	15810	15810	15810	0
516	20231027	103300	412633790	15810	15810	15810	15810	11
517	20231027	103200	412459880	15800	15800	15800	15800	0
518	20231027	103100	412459880	15800	15820	15820	15800	1162
519	20231027	103000	394094870	15830	15830	15830	15830	54
520	20231027	102900	393240050	15830	15840	15850	15830	234
521	20231027	102800	389531530	15840	15840	15840	15840	25
522	20231027	102700	389135530	15850	15850	15850	15850	300
523	20231027	102600	384380530	15840	15840	15840	15840	300
524	20231027	102500	379628530	15850	15850	15850	15850	50
525	20231027	102400	378836030	15850	15840	15850	15840	11
526	20231027	102300	378661690	15850	15850	15850	15850	10
527	20231027	102200	378503190	15840	15840	15840	15840	239
528	20231027	102100	374717430	15840	15840	15840	15840	1
529	20231027	102000	374701590	15850	15850	15850	15850	0
530	20231027	101900	374701590	15850	15850	15850	15850	31
531	20231027	101800	374210240	15850	15830	15850	15830	69
532	20231027	101700	373117790	15820	15810	15820	15810	117
533	20231027	101600	371267050	15820	15820	15820	15820	171
534	20231027	101500	368561830	15820	15820	15820	15820	104
535	20231027	101400	366916550	15820	15810	15820	15810	42
536	20231027	101300	366252330	15820	15810	15820	15810	87
537	20231027	101200	364876470	15800	15800	15800	15800	0
538	20231027	101100	364876470	15800	15800	15800	15800	913
539	20231027	101000	350451070	15800	15800	15800	15800	70
540	20231027	100900	349345070	15810	15810	15810	15810	13
541	20231027	100800	349139540	15800	15780	15800	15780	130
542	20231027	100700	347087510	15780	15780	15780	15780	0
543	20231027	100600	347087510	15780	15770	15780	15770	29
544	20231027	100500	346630090	15770	15770	15770	15770	0
545	20231027	100400	346630090	15770	15780	15780	15770	17
546	20231027	100300	346361990	15780	15780	15780	15780	7
547	20231027	100200	346251530	15780	15760	15780	15760	123
548	20231027	100100	344312360	15750	15750	15750	15750	14
549	20231027	100000	344091860	15700	15780	15780	15700	2997
550	20231027	095900	296989480	15770	15770	15770	15770	0
551	20231027	095800	296989480	15770	15780	15780	15770	63
552	20231027	095700	295995420	15780	15790	15790	15780	48
553	20231027	095600	295237590	15790	15790	15790	15790	108
554	20231027	095500	293532270	15790	15790	15800	15790	12
555	20231027	095400	293342780	15790	15790	15790	15790	6
556	20231027	095300	293248040	15800	15850	15850	15800	157
557	20231027	095200	290767310	15810	15810	15810	15810	9
558	20231027	095100	290625020	15800	15800	15800	15800	9
559	20231027	095000	290482820	15860	15790	15860	15790	190
560	20231027	094900	287479060	15770	15770	15770	15770	35
561	20231027	094800	286927110	15770	15750	15770	15750	191
562	20231027	094700	283917230	15750	15750	15760	15690	1020
563	20231027	094600	267903860	15760	15750	15760	15750	42
564	20231027	094500	267242290	15750	15750	15760	15750	41
565	20231027	094400	266596500	15740	15730	15740	15700	107
566	20231027	094300	264913480	15730	15720	15730	15690	757
567	20231027	094200	253034770	15690	15690	15720	15680	320
568	20231027	094100	248012250	15690	15730	15730	15680	1346
569	20231027	094000	226879990	15730	15750	15750	15730	212
570	20231027	093900	223544810	15750	15750	15750	15740	17
571	20231027	093800	223277170	15750	15760	15760	15750	204
572	20231027	093700	220064050	15750	15760	15760	15750	39
573	20231027	093600	219449520	15770	15830	15830	15760	1202
574	20231027	093500	200465530	15830	15840	15840	15830	10
575	20231027	093400	200307220	15830	15830	15830	15830	9
576	20231027	093300	200164750	15880	15810	15880	15810	795
577	20231027	093200	187585060	15820	15810	15820	15810	28
578	20231027	093100	187142250	15820	15820	15820	15810	26
579	20231027	093000	186731030	15820	15820	15820	15810	139
580	20231027	092900	184532800	15800	15800	15810	15800	371
581	20231027	092800	178670640	15820	15850	15870	15810	2417
582	20231027	092700	140420580	15870	15880	15880	15870	34
583	20231027	092600	139880790	15870	15850	15880	15850	305
584	20231027	092500	135043540	15850	15870	15870	15850	208
585	20231027	092400	131744350	15870	15870	15880	15860	468
586	20231027	092300	124319040	15890	15880	15890	15870	72
587	20231027	092200	123176050	15880	15870	15880	15870	142
588	20231027	092100	120921170	15890	15880	15890	15880	137
589	20231027	092000	118745390	15880	15890	15890	15880	277
590	20231027	091900	114345910	15890	15900	15900	15890	146
591	20231027	091800	112025860	15900	15910	15910	15900	476
592	20231027	091700	104456520	15920	15950	15950	15920	706
593	20231027	091600	93206860	15940	15940	15940	15940	30
594	20231027	091500	92728660	15940	15950	15950	15940	159
595	20231027	091400	90192650	15950	15950	15980	15950	448
596	20231027	091300	83044170	15940	15960	15960	15940	364
597	20231027	091200	77239780	15970	15980	15980	15970	76
598	20231027	091100	76026020	16010	16000	16020	15980	124
599	20231027	091000	74043310	15990	16020	16020	15990	144
600	20231027	090900	71739220	15990	16030	16030	15990	269
601	20231027	090800	67432240	16020	16030	16030	16000	614
602	20231027	090700	57593070	16030	16060	16060	16020	72
603	20231027	090600	56437440	16040	15970	16040	15960	980
604	20231027	090500	40765500	15970	15990	15990	15960	61
605	20231027	090400	39790870	15990	15990	16000	15970	254
606	20231027	090300	35729690	15920	15910	16030	15910	300
607	20231027	090200	30945360	15930	15940	15940	15930	339
608	20231027	090100	25544070	15920	16000	16030	15910	341
609	20231027	090000	20108940	16000	15920	16000	15920	1263