KissMeData/007700/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185000	450922460	15600	15600	15600	15600	1255
3	20231030	184900	450922460	15600	15600	15600	15600	0
4	20231030	184800	450922460	15600	15600	15600	15600	0
5	20231030	184700	450922460	15600	15600	15600	15600	0
6	20231030	184600	450922460	15600	15600	15600	15600	0
7	20231030	184500	450922460	15600	15600	15600	15600	0
8	20231030	184400	450922460	15600	15600	15600	15600	0
9	20231030	184300	450922460	15600	15600	15600	15600	0
10	20231030	184200	450922460	15600	15600	15600	15600	0
11	20231030	184100	450922460	15600	15600	15600	15600	0
12	20231030	184000	450922460	15600	15600	15600	15600	0
13	20231030	183900	450922460	15600	15600	15600	15600	0
14	20231030	183800	450922460	15600	15600	15600	15600	0
15	20231030	183700	450922460	15600	15600	15600	15600	0
16	20231030	183600	450922460	15600	15600	15600	15600	0
17	20231030	183500	450922460	15600	15600	15600	15600	0
18	20231030	183400	450922460	15600	15600	15600	15600	0
19	20231030	183300	450922460	15600	15600	15600	15600	0
20	20231030	183200	450922460	15600	15600	15600	15600	0
21	20231030	183100	450922460	15600	15600	15600	15600	0
22	20231030	183000	450922460	15600	15600	15600	15600	0
23	20231030	182900	450922460	15600	15600	15600	15600	0
24	20231030	182800	450922460	15600	15600	15600	15600	0
25	20231030	182700	450922460	15600	15600	15600	15600	0
26	20231030	182600	450922460	15600	15600	15600	15600	0
27	20231030	182500	450922460	15600	15600	15600	15600	0
28	20231030	182400	450922460	15600	15600	15600	15600	0
29	20231030	182300	450922460	15600	15600	15600	15600	0
30	20231030	182200	450922460	15600	15600	15600	15600	0
31	20231030	182100	450922460	15600	15600	15600	15600	0
32	20231030	182000	450922460	15600	15600	15600	15600	1255
33	20231030	181900	450922460	15600	15600	15600	15600	0
34	20231030	181800	450922460	15600	15600	15600	15600	0
35	20231030	181700	450922460	15600	15600	15600	15600	0
36	20231030	181600	450922460	15600	15600	15600	15600	0
37	20231030	181500	450922460	15600	15600	15600	15600	0
38	20231030	181400	450922460	15600	15600	15600	15600	0
39	20231030	181300	450922460	15600	15600	15600	15600	0
40	20231030	181200	450922460	15600	15600	15600	15600	0
41	20231030	181100	450922460	15600	15600	15600	15600	0
42	20231030	181000	450922460	15600	15600	15600	15600	0
43	20231030	180900	450922460	15600	15600	15600	15600	0
44	20231030	180800	450922460	15600	15600	15600	15600	0
45	20231030	180700	450922460	15600	15600	15600	15600	0
46	20231030	180600	450922460	15600	15600	15600	15600	0
47	20231030	180500	450922460	15600	15600	15600	15600	0
48	20231030	180400	450922460	15600	15600	15600	15600	0
49	20231030	180300	450922460	15600	15600	15600	15600	0
50	20231030	180200	450922460	15600	15600	15600	15600	0
51	20231030	180100	450922460	15600	15600	15600	15600	0
52	20231030	180000	450922460	15600	15600	15600	15600	0
53	20231030	175900	450922460	15600	15600	15600	15600	0
54	20231030	175800	450922460	15600	15600	15600	15600	0
55	20231030	175700	450922460	15600	15600	15600	15600	0
56	20231030	175600	450922460	15600	15600	15600	15600	0
57	20231030	175500	450922460	15600	15600	15600	15600	0
58	20231030	175400	450922460	15600	15600	15600	15600	0
59	20231030	175300	450922460	15600	15600	15600	15600	0
60	20231030	175200	450922460	15600	15600	15600	15600	0
61	20231030	175100	450922460	15600	15600	15600	15600	0
62	20231030	175000	450922460	15600	15600	15600	15600	1255
63	20231030	174900	450922460	15600	15600	15600	15600	0
64	20231030	174800	450922460	15600	15600	15600	15600	0
65	20231030	174700	450922460	15600	15600	15600	15600	0
66	20231030	174600	450922460	15600	15600	15600	15600	0
67	20231030	174500	450922460	15600	15600	15600	15600	0
68	20231030	174400	450922460	15600	15600	15600	15600	0
69	20231030	174300	450922460	15600	15600	15600	15600	0
70	20231030	174200	450922460	15600	15600	15600	15600	0
71	20231030	174100	450922460	15600	15600	15600	15600	0
72	20231030	174000	450922460	15600	15600	15600	15600	0
73	20231030	173900	450922460	15600	15600	15600	15600	0
74	20231030	173800	450922460	15600	15600	15600	15600	0
75	20231030	173700	450922460	15600	15600	15600	15600	0
76	20231030	173600	450922460	15600	15600	15600	15600	0
77	20231030	173500	450922460	15600	15600	15600	15600	0
78	20231030	173400	450922460	15600	15600	15600	15600	0
79	20231030	173300	450922460	15600	15600	15600	15600	0
80	20231030	173200	450922460	15600	15600	15600	15600	0
81	20231030	173100	450922460	15600	15600	15600	15600	0
82	20231030	173000	450922460	15600	15600	15600	15600	0
83	20231030	172900	450922460	15600	15600	15600	15600	0
84	20231030	172800	450922460	15600	15600	15600	15600	0
85	20231030	172700	450922460	15600	15600	15600	15600	0
86	20231030	172600	450922460	15600	15600	15600	15600	0
87	20231030	172500	450922460	15600	15600	15600	15600	0
88	20231030	172400	450922460	15600	15600	15600	15600	0
89	20231030	172300	450922460	15600	15600	15600	15600	0
90	20231030	172200	450922460	15600	15600	15600	15600	0
91	20231030	172100	450922460	15600	15600	15600	15600	0
92	20231030	172000	450922460	15600	15600	15600	15600	1255
93	20231030	171900	450922460	15600	15600	15600	15600	0
94	20231030	171800	450922460	15600	15600	15600	15600	0
95	20231030	171700	450922460	15600	15600	15600	15600	0
96	20231030	171600	450922460	15600	15600	15600	15600	0
97	20231030	171500	450922460	15600	15600	15600	15600	0
98	20231030	171400	450922460	15600	15600	15600	15600	0
99	20231030	171300	450922460	15600	15600	15600	15600	0
100	20231030	171200	450922460	15600	15600	15600	15600	0
101	20231030	171100	450922460	15600	15600	15600	15600	0
102	20231030	171000	450922460	15600	15600	15600	15600	0
103	20231030	170900	450922460	15600	15600	15600	15600	0
104	20231030	170800	450922460	15600	15600	15600	15600	0
105	20231030	170700	450922460	15600	15600	15600	15600	0
106	20231030	170600	450922460	15600	15600	15600	15600	0
107	20231030	170500	450922460	15600	15600	15600	15600	0
108	20231030	170400	450922460	15600	15600	15600	15600	0
109	20231030	170300	450922460	15600	15600	15600	15600	0
110	20231030	170200	450922460	15600	15600	15600	15600	0
111	20231030	170100	450922460	15600	15600	15600	15600	0
112	20231030	170000	450922460	15600	15600	15600	15600	0
113	20231030	165900	450922460	15600	15600	15600	15600	0
114	20231030	165800	450922460	15600	15600	15600	15600	0
115	20231030	165700	450922460	15600	15600	15600	15600	0
116	20231030	165600	450922460	15600	15600	15600	15600	0
117	20231030	165500	450922460	15600	15600	15600	15600	0
118	20231030	165400	450922460	15600	15600	15600	15600	0
119	20231030	165300	450922460	15600	15600	15600	15600	0
120	20231030	165200	450922460	15600	15600	15600	15600	0
121	20231030	165100	450922460	15600	15600	15600	15600	0
122	20231030	165000	450922460	15600	15600	15600	15600	1255
123	20231030	164900	450922460	15600	15600	15600	15600	0
124	20231030	164800	450922460	15600	15600	15600	15600	0
125	20231030	164700	450922460	15600	15600	15600	15600	0
126	20231030	164600	450922460	15600	15600	15600	15600	0
127	20231030	164500	450922460	15600	15600	15600	15600	0
128	20231030	164400	450922460	15600	15600	15600	15600	0
129	20231030	164300	450922460	15600	15600	15600	15600	0
130	20231030	164200	450922460	15600	15600	15600	15600	0
131	20231030	164100	450922460	15600	15600	15600	15600	0
132	20231030	164000	450922460	15600	15600	15600	15600	0
133	20231030	163900	450922460	15600	15600	15600	15600	0
134	20231030	163800	450922460	15600	15600	15600	15600	0
135	20231030	163700	450922460	15600	15600	15600	15600	0
136	20231030	163600	450922460	15600	15600	15600	15600	0
137	20231030	163500	450922460	15600	15600	15600	15600	0
138	20231030	163400	450922460	15600	15600	15600	15600	0
139	20231030	163300	450922460	15600	15600	15600	15600	0
140	20231030	163200	450922460	15600	15600	15600	15600	0
141	20231030	163100	450922460	15600	15600	15600	15600	0
142	20231030	163000	450922460	15600	15600	15600	15600	0
143	20231030	162900	450922460	15600	15600	15600	15600	0
144	20231030	162800	450922460	15600	15600	15600	15600	0
145	20231030	162700	450922460	15600	15600	15600	15600	0
146	20231030	162600	450922460	15600	15600	15600	15600	0
147	20231030	162500	450922460	15600	15600	15600	15600	0
148	20231030	162400	450922460	15600	15600	15600	15600	0
149	20231030	162300	450922460	15600	15600	15600	15600	0
150	20231030	162200	450922460	15600	15600	15600	15600	0
151	20231030	162100	450922460	15600	15600	15600	15600	0
152	20231030	162000	450922460	15600	15600	15600	15600	1255
153	20231030	161900	450922460	15600	15600	15600	15600	0
154	20231030	161800	450922460	15600	15600	15600	15600	0
155	20231030	161700	450922460	15600	15600	15600	15600	0
156	20231030	161600	450922460	15600	15600	15600	15600	0
157	20231030	161500	450922460	15600	15600	15600	15600	0
158	20231030	161400	450922460	15600	15600	15600	15600	0
159	20231030	161300	450922460	15600	15600	15600	15600	0
160	20231030	161200	450922460	15600	15600	15600	15600	0
161	20231030	161100	450922460	15600	15600	15600	15600	0
162	20231030	161000	450922460	15600	15600	15600	15600	0
163	20231030	160900	450922460	15600	15600	15600	15600	0
164	20231030	160800	450922460	15600	15600	15600	15600	0
165	20231030	160700	450922460	15600	15600	15600	15600	0
166	20231030	160600	450922460	15600	15600	15600	15600	0
167	20231030	160500	450922460	15600	15600	15600	15600	0
168	20231030	160400	450922460	15600	15600	15600	15600	0
169	20231030	160300	450922460	15600	15600	15600	15600	0
170	20231030	160200	450922460	15600	15600	15600	15600	0
171	20231030	160100	450922460	15600	15600	15600	15600	0
172	20231030	160000	450922460	15600	15600	15600	15600	0
173	20231030	155900	450922460	15600	15600	15600	15600	0
174	20231030	155800	450922460	15600	15600	15600	15600	0
175	20231030	155700	450922460	15600	15600	15600	15600	0
176	20231030	155600	450922460	15600	15600	15600	15600	0
177	20231030	155500	450922460	15600	15600	15600	15600	0
178	20231030	155400	450922460	15600	15600	15600	15600	0
179	20231030	155300	450922460	15600	15600	15600	15600	0
180	20231030	155200	450922460	15600	15600	15600	15600	0
181	20231030	155100	450922460	15600	15600	15600	15600	0
182	20231030	155000	450922460	15600	15600	15600	15600	1255
183	20231030	154900	450922460	15600	15600	15600	15600	0
184	20231030	154800	450922460	15600	15600	15600	15600	0
185	20231030	154700	450922460	15600	15600	15600	15600	0
186	20231030	154600	450922460	15600	15600	15600	15600	0
187	20231030	154500	450922460	15600	15600	15600	15600	0
188	20231030	154400	450922460	15600	15600	15600	15600	0
189	20231030	154300	450922460	15600	15600	15600	15600	0
190	20231030	154200	450922460	15600	15600	15600	15600	0
191	20231030	154100	450922460	15600	15600	15600	15600	0
192	20231030	154000	450922460	15600	15600	15600	15600	0
193	20231030	153900	450922460	15600	15600	15600	15600	0
194	20231030	153800	450922460	15600	15600	15600	15600	0
195	20231030	153700	450922460	15600	15600	15600	15600	0
196	20231030	153600	450922460	15600	15600	15600	15600	0
197	20231030	153500	450922460	15600	15600	15600	15600	0
198	20231030	153400	450922460	15600	15600	15600	15600	0
199	20231030	153300	450922460	15600	15600	15600	15600	0
200	20231030	153200	450922460	15600	15600	15600	15600	0
201	20231030	153100	450922460	15600	15600	15600	15600	0
202	20231030	153000	450922460	15600	15600	15600	15600	1255
203	20231030	152900	431344460	15570	15570	15570	15570	0
204	20231030	152800	431344460	15570	15570	15570	15570	0
205	20231030	152700	431344460	15570	15570	15570	15570	0
206	20231030	152600	431344460	15570	15570	15570	15570	0
207	20231030	152500	431344460	15570	15570	15570	15570	0
208	20231030	152400	431344460	15570	15570	15570	15570	0
209	20231030	152300	431344460	15570	15570	15570	15570	0
210	20231030	152200	431344460	15570	15570	15570	15570	0
211	20231030	152100	431344460	15570	15570	15570	15570	0
212	20231030	152000	431344460	15570	15570	15570	15570	0
213	20231030	151900	431344460	15570	15580	15590	15570	147
214	20231030	151800	429053710	15570	15590	15590	15570	3
215	20231030	151700	429006960	15590	15590	15590	15590	63
216	20231030	151600	428024790	15580	15580	15580	15580	0
217	20231030	151500	428024790	15580	15580	15580	15580	33
218	20231030	151400	427510650	15580	15580	15580	15580	1
219	20231030	151300	427495070	15580	15580	15580	15580	95
220	20231030	151200	426014970	15580	15580	15580	15580	100
221	20231030	151100	424456970	15580	15570	15580	15570	48
222	20231030	151000	423709600	15580	15570	15580	15570	104
223	20231030	150900	422090290	15580	15570	15580	15570	164
224	20231030	150800	419536790	15570	15570	15570	15570	60
225	20231030	150700	418602590	15570	15560	15570	15560	12
226	20231030	150600	418415850	15570	15570	15570	15570	65
227	20231030	150500	417403800	15560	15560	15560	15560	167
228	20231030	150400	414805280	15570	15550	15570	15550	73
229	20231030	150300	413669440	15560	15560	15560	15560	4
230	20231030	150200	413607200	15560	15560	15560	15560	2
231	20231030	150100	413576080	15560	15560	15560	15560	80
232	20231030	150000	412331280	15550	15550	15560	15550	51
233	20231030	145900	411538220	15560	15560	15560	15560	21
234	20231030	145800	411211460	15560	15570	15570	15560	23
235	20231030	145700	410853570	15570	15570	15570	15570	2
236	20231030	145600	410822430	15550	15570	15570	15550	99
237	20231030	145500	409282070	15570	15570	15570	15570	0
238	20231030	145400	409282070	15570	15570	15570	15570	50
239	20231030	145300	408503570	15570	15570	15570	15570	53
240	20231030	145200	407678360	15570	15590	15590	15570	35
241	20231030	145100	407133380	15590	15590	15590	15580	221
242	20231030	145000	403688990	15590	15590	15590	15590	32
243	20231030	144900	403190110	15580	15550	15580	15550	700
244	20231030	144800	392304610	15550	15550	15550	15550	16
245	20231030	144700	392055810	15540	15540	15540	15540	1
246	20231030	144600	392040270	15550	15550	15550	15550	3
247	20231030	144500	391993620	15540	15550	15550	15540	58
248	20231030	144400	391092150	15550	15550	15550	15550	13
249	20231030	144300	390890000	15540	15540	15540	15540	14
250	20231030	144200	390672440	15540	15540	15540	15540	17
251	20231030	144100	390408260	15540	15540	15540	15540	27
252	20231030	144000	389988680	15540	15540	15540	15540	14
253	20231030	143900	389771120	15540	15540	15540	15540	29
254	20231030	143800	389320460	15540	15540	15540	15540	4
255	20231030	143700	389258300	15540	15510	15540	15510	114
256	20231030	143600	387489830	15510	15510	15510	15510	14
257	20231030	143500	387272690	15510	15510	15510	15510	16
258	20231030	143400	387024530	15510	15510	15510	15510	12
259	20231030	143300	386838410	15510	15510	15510	15510	300
260	20231030	143200	382185410	15510	15510	15510	15510	2
261	20231030	143100	382154390	15510	15510	15510	15510	509
262	20231030	143000	374259800	15510	15510	15510	15510	1
263	20231030	142900	374244290	15510	15500	15510	15500	100
264	20231030	142800	372693640	15500	15500	15500	15500	2
265	20231030	142700	372662640	15500	15500	15510	15500	24
266	20231030	142600	372290630	15500	15510	15510	15500	9
267	20231030	142500	372151120	15500	15510	15510	15500	10
268	20231030	142400	371996030	15510	15520	15520	15510	23
269	20231030	142300	371639100	15510	15520	15520	15510	39
270	20231030	142200	371034010	15510	15520	15520	15510	39
271	20231030	142100	370428930	15500	15500	15510	15500	59
272	20231030	142000	369513860	15500	15500	15500	15500	2
273	20231030	141900	369482860	15490	15490	15490	15490	0
274	20231030	141800	369482860	15490	15490	15490	15490	7
275	20231030	141700	369374430	15490	15500	15500	15490	5
276	20231030	141600	369296940	15500	15510	15510	15500	5
277	20231030	141500	369219420	15510	15510	15510	15510	0
278	20231030	141400	369219420	15510	15510	15510	15510	28
279	20231030	141300	368785140	15510	15480	15540	15480	39
280	20231030	141200	368180950	15470	15510	15510	15470	533
281	20231030	141100	359931780	15520	15520	15540	15520	31
282	20231030	141000	359450450	15540	15530	15540	15530	20
283	20231030	140900	359139840	15540	15540	15540	15540	24
284	20231030	140800	358766880	15540	15540	15540	15540	0
285	20231030	140700	358766880	15540	15540	15540	15540	1
286	20231030	140600	358751340	15530	15530	15530	15530	27
287	20231030	140500	358332030	15540	15540	15540	15540	15
288	20231030	140400	358098930	15540	15540	15540	15540	14
289	20231030	140300	357881370	15540	15540	15540	15540	19
290	20231030	140200	357586110	15540	15540	15540	15540	48
291	20231030	140100	356840190	15540	15540	15540	15540	15
292	20231030	140000	356607090	15540	15540	15540	15540	0
293	20231030	135900	356607090	15540	15520	15540	15520	91
294	20231030	135800	355193230	15510	15510	15510	15510	0
295	20231030	135700	355193230	15510	15510	15510	15510	23
296	20231030	135600	354836500	15500	15500	15500	15500	0
297	20231030	135500	354836500	15500	15500	15500	15500	0
298	20231030	135400	354836500	15500	15490	15500	15480	141
299	20231030	135300	352653490	15510	15510	15510	15510	0
300	20231030	135200	352653490	15510	15510	15510	15510	0
301	20231030	135100	352653490	15510	15510	15510	15510	0
302	20231030	135000	352653490	15510	15510	15510	15510	0
303	20231030	134900	352653490	15510	15510	15510	15510	31
304	20231030	134800	352172680	15500	15490	15500	15490	24
305	20231030	134700	351800710	15490	15490	15490	15490	13
306	20231030	134600	351599340	15490	15490	15490	15490	11
307	20231030	134500	351428950	15490	15490	15490	15490	22
308	20231030	134400	351088170	15490	15490	15490	15490	0
309	20231030	134300	351088170	15490	15490	15490	15490	22
310	20231030	134200	350747390	15490	15490	15490	15490	0
311	20231030	134100	350747390	15490	15490	15490	15480	138
312	20231030	134000	348610510	15500	15510	15510	15500	127
313	20231030	133900	346641880	15510	15510	15510	15510	1
314	20231030	133800	346626370	15520	15520	15520	15520	0
315	20231030	133700	346626370	15520	15540	15540	15520	330
316	20231030	133600	341504270	15550	15550	15550	15550	14
317	20231030	133500	341286570	15550	15550	15550	15550	6
318	20231030	133400	341193270	15550	15550	15550	15550	24
319	20231030	133300	340820070	15560	15560	15560	15560	50
320	20231030	133200	340042070	15570	15570	15570	15570	14
321	20231030	133100	339824090	15570	15570	15570	15570	14
322	20231030	133000	339606110	15570	15570	15570	15550	20
323	20231030	132900	339294810	15570	15570	15570	15570	14
324	20231030	132800	339076830	15550	15570	15570	15550	19
325	20231030	132700	338781020	15570	15570	15570	15570	0
326	20231030	132600	338781020	15570	15570	15570	15570	18
327	20231030	132500	338500760	15570	15570	15570	15570	18
328	20231030	132400	338220500	15570	15570	15570	15570	18
329	20231030	132300	337940240	15580	15570	15580	15570	211
330	20231030	132200	334652870	15580	15580	15580	15580	23
331	20231030	132100	334294530	15570	15570	15570	15560	89
332	20231030	132000	332908880	15590	15590	15590	15590	0
333	20231030	131900	332908880	15590	15590	15590	15590	0
334	20231030	131800	332908880	15590	15590	15590	15590	0
335	20231030	131700	332908880	15590	15590	15590	15590	0
336	20231030	131600	332908880	15590	15590	15590	15590	0
337	20231030	131500	332908880	15590	15560	15590	15560	190
338	20231030	131400	329950270	15560	15540	15560	15540	75
339	20231030	131300	328783730	15520	15520	15520	15520	0
340	20231030	131200	328783730	15520	15530	15530	15520	20
341	20231030	131100	328473200	15520	15520	15520	15520	1
342	20231030	131000	328457680	15520	15520	15520	15520	0
343	20231030	130900	328457680	15520	15520	15520	15520	46
344	20231030	130800	327743760	15520	15520	15520	15520	0
345	20231030	130700	327743760	15520	15520	15520	15520	0
346	20231030	130600	327743760	15520	15520	15520	15520	59
347	20231030	130500	326828080	15500	15500	15500	15500	0
348	20231030	130400	326828080	15500	15500	15500	15500	0
349	20231030	130300	326828080	15500	15500	15500	15500	0
350	20231030	130200	326828080	15500	15500	15500	15500	100
351	20231030	130100	325278080	15490	15490	15490	15490	0
352	20231030	130000	325278080	15490	15480	15490	15480	161
353	20231030	125900	322784530	15450	15470	15470	15450	138
354	20231030	125800	320651510	15470	15480	15480	15470	76
355	20231030	125700	319475780	15490	15490	15490	15490	59
356	20231030	125600	318561870	15500	15500	15500	15500	19
357	20231030	125500	318267370	15500	15500	15500	15500	122
358	20231030	125400	316376370	15500	15530	15530	15500	474
359	20231030	125300	309024600	15530	15530	15530	15530	10
360	20231030	125200	308869300	15530	15530	15530	15530	125
361	20231030	125100	306928050	15520	15520	15520	15520	0
362	20231030	125000	306928050	15520	15520	15520	15520	37
363	20231030	124900	306353810	15510	15510	15510	15510	5
364	20231030	124800	306276260	15510	15510	15510	15510	0
365	20231030	124700	306276260	15510	15510	15510	15510	50
366	20231030	124600	305500760	15510	15520	15520	15510	300
367	20231030	124500	300847490	15520	15520	15520	15520	30
368	20231030	124400	300381890	15520	15520	15520	15520	30
369	20231030	124300	299916290	15530	15540	15540	15530	33
370	20231030	124200	299403570	15550	15550	15550	15550	0
371	20231030	124100	299403570	15550	15560	15560	15550	45
372	20231030	124000	298703640	15540	15540	15540	15540	52
373	20231030	123900	297895560	15520	15540	15540	15520	29
374	20231030	123800	297445000	15560	15570	15570	15560	28
375	20231030	123700	297009240	15560	15550	15560	15550	13
376	20231030	123600	296807010	15550	15550	15550	15550	24
377	20231030	123500	296433810	15550	15550	15550	15550	23
378	20231030	123400	296076160	15550	15550	15550	15550	0
379	20231030	123300	296076160	15550	15550	15550	15550	30
380	20231030	123200	295609660	15550	15550	15550	15550	5
381	20231030	123100	295531910	15540	15540	15540	15540	16
382	20231030	123000	295283270	15540	15540	15540	15540	95
383	20231030	122900	293806970	15550	15550	15550	15550	51
384	20231030	122800	293013920	15550	15550	15550	15550	57
385	20231030	122700	292127570	15550	15540	15550	15540	60
386	20231030	122600	291195070	15550	15530	15550	15530	50
387	20231030	122500	290418450	15500	15490	15500	15490	1535
388	20231030	122400	266635870	15490	15490	15490	15490	23
389	20231030	122300	266279600	15480	15480	15480	15480	0
390	20231030	122200	266279600	15480	15480	15480	15480	18
391	20231030	122100	266000960	15480	15480	15480	15480	0
392	20231030	122000	266000960	15480	15490	15490	15450	74
393	20231030	121900	264856020	15490	15490	15490	15490	17
394	20231030	121800	264592690	15490	15490	15490	15490	23
395	20231030	121700	264236420	15490	15490	15490	15490	18
396	20231030	121600	263957600	15490	15490	15490	15490	19
397	20231030	121500	263663290	15490	15490	15490	15490	0
398	20231030	121400	263663290	15490	15480	15490	15480	58
399	20231030	121300	262765200	15480	15480	15480	15480	0
400	20231030	121200	262765200	15480	15480	15480	15480	0
401	20231030	121100	262765200	15480	15480	15480	15480	38
402	20231030	121000	262176960	15480	15480	15480	15480	0
403	20231030	120900	262176960	15480	15480	15480	15480	3
404	20231030	120800	262130520	15470	15480	15480	15470	46
405	20231030	120700	261418460	15490	15490	15490	15490	6
406	20231030	120600	261325520	15490	15480	15490	15480	31
407	20231030	120500	260845340	15490	15490	15490	15490	0
408	20231030	120400	260845340	15490	15490	15490	15490	31
409	20231030	120300	260365150	15490	15490	15490	15490	0
410	20231030	120200	260365150	15490	15490	15490	15490	29
411	20231030	120100	259915940	15490	15490	15490	15490	0
412	20231030	120000	259915940	15490	15490	15490	15490	30
413	20231030	115900	259451240	15490	15490	15490	15490	100
414	20231030	115800	257902240	15490	15490	15490	15490	25
415	20231030	115700	257514990	15490	15490	15490	15490	25
416	20231030	115600	257127740	15490	15490	15490	15490	0
417	20231030	115500	257127740	15490	15490	15490	15490	25
418	20231030	115400	256740490	15490	15490	15490	15490	0
419	20231030	115300	256740490	15490	15480	15490	15480	44
420	20231030	115200	256058960	15490	15490	15490	15490	25
421	20231030	115100	255671710	15490	15490	15490	15490	0
422	20231030	115000	255671710	15490	15470	15490	15470	133
423	20231030	114900	253612940	15470	15470	15470	15470	0
424	20231030	114800	253612940	15470	15470	15470	15470	0
425	20231030	114700	253612940	15470	15470	15470	15470	15
426	20231030	114600	253380890	15470	15470	15470	15470	23
427	20231030	114500	253025080	15490	15500	15500	15490	72
428	20231030	114400	251909510	15490	15490	15490	15490	6
429	20231030	114300	251816570	15500	15500	15500	15500	0
430	20231030	114200	251816570	15500	15490	15500	15490	37
431	20231030	114100	251243100	15490	15490	15490	15490	0
432	20231030	114000	251243100	15490	15480	15490	15480	11
433	20231030	113900	251072720	15480	15480	15480	15480	19
434	20231030	113800	250778600	15480	15480	15480	15480	154
435	20231030	113700	248394680	15480	15490	15490	15480	93
436	20231030	113600	246954650	15490	15490	15490	15490	16
437	20231030	113500	246706810	15490	15490	15490	15490	50
438	20231030	113400	245932310	15490	15490	15490	15490	36
439	20231030	113300	245374670	15490	15490	15490	15490	3
440	20231030	113200	245328200	15490	15490	15490	15490	12
441	20231030	113100	245142320	15500	15500	15500	15500	45
442	20231030	113000	244444820	15500	15500	15500	15500	0
443	20231030	112900	244444820	15500	15500	15500	15500	0
444	20231030	112800	244444820	15500	15510	15510	15500	48
445	20231030	112700	243700350	15520	15530	15530	15520	22
446	20231030	112600	243358800	15530	15530	15530	15530	0
447	20231030	112500	243358800	15530	15530	15530	15530	52
448	20231030	112400	242551240	15530	15530	15530	15530	0
449	20231030	112300	242551240	15530	15530	15530	15530	0
450	20231030	112200	242551240	15530	15530	15530	15530	2
451	20231030	112100	242520180	15530	15530	15530	15530	67
452	20231030	112000	241479670	15530	15530	15530	15530	1
453	20231030	111900	241464140	15530	15530	15530	15530	4
454	20231030	111800	241402020	15530	15520	15530	15520	72
455	20231030	111700	240283950	15530	15530	15530	15530	0
456	20231030	111600	240283950	15530	15470	15530	15470	388
457	20231030	111500	234267510	15470	15470	15470	15470	0
458	20231030	111400	234267510	15470	15480	15480	15470	718
459	20231030	111300	223159350	15480	15500	15500	15480	134
460	20231030	111200	221083300	15500	15500	15500	15500	30
461	20231030	111100	220618300	15510	15570	15570	15510	784
462	20231030	111000	208448770	15570	15580	15580	15570	52
463	20231030	110900	207638770	15580	15580	15580	15580	13
464	20231030	110800	207436230	15580	15570	15580	15570	102
465	20231030	110700	205847960	15570	15570	15570	15570	40
466	20231030	110600	205225160	15570	15570	15570	15570	13
467	20231030	110500	205022750	15570	15570	15570	15570	16
468	20231030	110400	204773630	15570	15570	15570	15570	14
469	20231030	110300	204555650	15560	15560	15560	15560	15
470	20231030	110200	204322250	15580	15570	15580	15570	10
471	20231030	110100	204166540	15580	15580	15580	15580	31
472	20231030	110000	203683560	15580	15580	15580	15580	19
473	20231030	105900	203387540	15580	15580	15580	15580	0
474	20231030	105800	203387540	15580	15590	15590	15580	23
475	20231030	105700	203029040	15590	15590	15590	15590	8
476	20231030	105600	202904320	15600	15590	15600	15590	25
477	20231030	105500	202514400	15600	15590	15600	15590	216
478	20231030	105400	199145060	15590	15540	15600	15540	274
479	20231030	105300	194875390	15530	15490	15530	15490	183
480	20231030	105200	192037900	15440	15490	15490	15440	512
481	20231030	105100	184122300	15500	15510	15510	15500	16
482	20231030	105000	183874180	15510	15500	15510	15500	131
483	20231030	104900	181842480	15500	15500	15500	15500	12
484	20231030	104800	181656480	15500	15500	15500	15500	310
485	20231030	104700	176851480	15510	15580	15580	15510	595
486	20231030	104600	167610150	15590	15620	15620	15590	140
487	20231030	104500	165427300	15580	15590	15630	15580	73
488	20231030	104400	164288070	15580	15590	15590	15580	13
489	20231030	104300	164085410	15580	15570	15580	15570	14
490	20231030	104200	163867410	15590	15570	15590	15570	11
491	20231030	104100	163695940	15570	15590	15590	15570	16
492	20231030	104000	163446620	15590	15580	15590	15550	34
493	20231030	103900	162916880	15580	15560	15580	15560	34
494	20231030	103800	162387640	15550	15490	15550	15490	666
495	20231030	103700	152061270	15480	15480	15490	15480	38
496	20231030	103600	151472830	15490	15490	15490	15490	11
497	20231030	103500	151302440	15480	15480	15490	15480	22
498	20231030	103400	150961770	15490	15490	15490	15480	38
499	20231030	103300	150373160	15480	15460	15480	15460	24
500	20231030	103200	150001660	15470	15470	15470	15470	1
501	20231030	103100	149986190	15420	15390	15460	15390	1178
502	20231030	103000	131820730	15390	15370	15390	15370	56
503	20231030	102900	130959770	15370	15360	15370	15360	19
504	20231030	102800	130667760	15350	15340	15350	15340	537
505	20231030	102700	122430120	15340	15340	15340	15340	14
506	20231030	102600	122215360	15340	15340	15340	15340	13
507	20231030	102500	122015940	15340	15350	15350	15340	25
508	20231030	102400	121632300	15350	15350	15350	15350	14
509	20231030	102300	121417400	15350	15340	15350	15340	15
510	20231030	102200	121187160	15340	15350	15350	15340	16
511	20231030	102100	120941580	15350	15350	15350	15350	21
512	20231030	102000	120619230	15350	15350	15350	15350	14
513	20231030	101900	120404330	15350	15350	15350	15350	14
514	20231030	101800	120189430	15350	15350	15350	15350	14
515	20231030	101700	119974530	15340	15340	15340	15340	14
516	20231030	101600	119759770	15330	15330	15330	15330	34
517	20231030	101500	119238550	15340	15400	15400	15340	205
518	20231030	101400	116089420	15400	15400	15400	15400	15
519	20231030	101300	115858420	15400	15400	15400	15380	98
520	20231030	101200	114349240	15400	15400	15400	15400	14
521	20231030	101100	114133640	15380	15400	15400	15380	18
522	20231030	101000	113856600	15380	15380	15380	15370	207
523	20231030	100900	110672980	15380	15370	15380	15370	169
524	20231030	100800	108075270	15370	15370	15370	15370	9
525	20231030	100700	107936940	15340	15370	15370	15340	19
526	20231030	100600	107644940	15370	15330	15380	15320	154
527	20231030	100500	105281120	15320	15310	15320	15310	407
528	20231030	100400	99049920	15310	15300	15310	15300	36
529	20231030	100300	98498830	15300	15300	15300	15300	0
530	20231030	100200	98498830	15300	15300	15300	15300	9
531	20231030	100100	98361130	15300	15300	15300	15300	17
532	20231030	100000	98101030	15300	15270	15300	15270	317
533	20231030	095900	93251830	15260	15260	15260	15260	0
534	20231030	095800	93251830	15260	15260	15260	15260	0
535	20231030	095700	93251830	15260	15260	15260	15260	0
536	20231030	095600	93251830	15260	15260	15260	15260	2
537	20231030	095500	93221310	15260	15260	15260	15260	4
538	20231030	095400	93160270	15260	15260	15260	15260	14
539	20231030	095300	92946630	15250	15270	15270	15250	260
540	20231030	095200	88976770	15280	15280	15280	15280	18
541	20231030	095100	88701730	15280	15290	15290	15280	77
542	20231030	095000	87525030	15300	15300	15300	15300	14
543	20231030	094900	87310830	15300	15300	15300	15300	14
544	20231030	094800	87096630	15300	15280	15300	15280	22
545	20231030	094700	86760070	15290	15300	15300	15290	58
546	20231030	094600	85873100	15290	15290	15290	15290	65
547	20231030	094500	84879250	15300	15300	15300	15300	16
548	20231030	094400	84634450	15300	15310	15310	15300	18
549	20231030	094300	84358920	15300	15290	15300	15290	130
550	20231030	094200	82370050	15290	15290	15290	15290	4
551	20231030	094100	82308890	15290	15300	15300	15290	16
552	20231030	094000	82064110	15300	15300	15300	15300	14
553	20231030	093900	81849910	15300	15290	15300	15280	33
554	20231030	093800	81345260	15280	15270	15280	15270	8
555	20231030	093700	81223090	15260	15300	15310	15260	160
556	20231030	093600	78778730	15310	15310	15310	15310	1
557	20231030	093500	78763420	15310	15290	15310	15290	22
558	20231030	093400	78426630	15280	15280	15280	15280	1
559	20231030	093300	78411350	15280	15250	15280	15250	20
560	20231030	093200	78105780	15230	15300	15300	15230	328
561	20231030	093100	73101120	15290	15240	15310	15240	432
562	20231030	093000	66507990	15230	15240	15240	15230	6
563	20231030	092900	66416560	15230	15240	15250	15230	31
564	20231030	092800	65943900	15240	15240	15240	15240	5
565	20231030	092700	65867700	15260	15370	15370	15260	946
566	20231030	092600	51412490	15350	15420	15420	15350	987
567	20231030	092500	36235710	15420	15430	15430	15420	53
568	20231030	092400	35417970	15450	15440	15450	15440	9
569	20231030	092300	35278950	15440	15430	15440	15420	22
570	20231030	092200	34939430	15420	15390	15430	15390	297
571	20231030	092100	30361480	15390	15310	15390	15310	93
572	20231030	092000	28934730	15300	15290	15300	15280	52
573	20231030	091900	28139430	15300	15280	15300	15260	54
574	20231030	091800	27314370	15230	15080	15290	15080	331
575	20231030	091700	22289980	15080	15080	15080	15080	0
576	20231030	091600	22289980	15080	15080	15080	15080	3
577	20231030	091500	22244740	15080	15080	15080	15080	0
578	20231030	091400	22244740	15080	15080	15080	15080	0
579	20231030	091300	22244740	15080	15080	15080	15080	36
580	20231030	091200	21701860	15050	15080	15080	15050	5
581	20231030	091100	21626550	15080	15080	15080	15040	179
582	20231030	091000	18930910	15080	15120	15120	15080	149
583	20231030	090900	16681190	15120	15120	15120	15120	2
584	20231030	090800	16650950	15110	15110	15110	15110	0
585	20231030	090700	16650950	15110	15100	15110	15100	19
586	20231030	090600	16363900	15100	15100	15100	15100	8
587	20231030	090500	16243100	15100	15050	15100	15050	73
588	20231030	090400	15142370	15040	15000	15040	15000	52
589	20231030	090300	14360370	15000	14940	15000	14930	164
590	20231030	090200	11905090	14820	15020	15020	14800	321
591	20231030	090100	7116190	15030	15030	15030	15030	123
592	20231030	090000	5267500	15050	15050	15050	15050	350