KissMeData/036530/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191300	183117920	15550	15550	15550	15550	682
3	20231027	191200	183117920	15550	15550	15550	15550	0
4	20231027	191100	183117920	15550	15550	15550	15550	0
5	20231027	191000	183117920	15550	15550	15550	15550	0
6	20231027	190900	183117920	15550	15550	15550	15550	0
7	20231027	190800	183117920	15550	15550	15550	15550	0
8	20231027	190700	183117920	15550	15550	15550	15550	0
9	20231027	190600	183117920	15550	15550	15550	15550	0
10	20231027	190500	183117920	15550	15550	15550	15550	0
11	20231027	190400	183117920	15550	15550	15550	15550	0
12	20231027	190300	183117920	15550	15550	15550	15550	0
13	20231027	190200	183117920	15550	15550	15550	15550	0
14	20231027	190100	183117920	15550	15550	15550	15550	0
15	20231027	190000	183117920	15550	15550	15550	15550	0
16	20231027	185900	183117920	15550	15550	15550	15550	0
17	20231027	185800	183117920	15550	15550	15550	15550	0
18	20231027	185700	183117920	15550	15550	15550	15550	0
19	20231027	185600	183117920	15550	15550	15550	15550	0
20	20231027	185500	183117920	15550	15550	15550	15550	0
21	20231027	185400	183117920	15550	15550	15550	15550	0
22	20231027	185300	183117920	15550	15550	15550	15550	0
23	20231027	185200	183117920	15550	15550	15550	15550	0
24	20231027	185100	183117920	15550	15550	15550	15550	0
25	20231027	185000	183117920	15550	15550	15550	15550	0
26	20231027	184900	183117920	15550	15550	15550	15550	0
27	20231027	184800	183117920	15550	15550	15550	15550	0
28	20231027	184700	183117920	15550	15550	15550	15550	0
29	20231027	184600	183117920	15550	15550	15550	15550	0
30	20231027	184500	183117920	15550	15550	15550	15550	0
31	20231027	184400	183117920	15550	15550	15550	15550	0
32	20231027	184300	183117920	15550	15550	15550	15550	682
33	20231027	184200	183117920	15550	15550	15550	15550	0
34	20231027	184100	183117920	15550	15550	15550	15550	0
35	20231027	184000	183117920	15550	15550	15550	15550	0
36	20231027	183900	183117920	15550	15550	15550	15550	0
37	20231027	183800	183117920	15550	15550	15550	15550	0
38	20231027	183700	183117920	15550	15550	15550	15550	0
39	20231027	183600	183117920	15550	15550	15550	15550	0
40	20231027	183500	183117920	15550	15550	15550	15550	0
41	20231027	183400	183117920	15550	15550	15550	15550	0
42	20231027	183300	183117920	15550	15550	15550	15550	0
43	20231027	183200	183117920	15550	15550	15550	15550	0
44	20231027	183100	183117920	15550	15550	15550	15550	0
45	20231027	183000	183117920	15550	15550	15550	15550	0
46	20231027	182900	183117920	15550	15550	15550	15550	0
47	20231027	182800	183117920	15550	15550	15550	15550	0
48	20231027	182700	183117920	15550	15550	15550	15550	0
49	20231027	182600	183117920	15550	15550	15550	15550	0
50	20231027	182500	183117920	15550	15550	15550	15550	0
51	20231027	182400	183117920	15550	15550	15550	15550	0
52	20231027	182300	183117920	15550	15550	15550	15550	0
53	20231027	182200	183117920	15550	15550	15550	15550	0
54	20231027	182100	183117920	15550	15550	15550	15550	0
55	20231027	182000	183117920	15550	15550	15550	15550	0
56	20231027	181900	183117920	15550	15550	15550	15550	0
57	20231027	181800	183117920	15550	15550	15550	15550	0
58	20231027	181700	183117920	15550	15550	15550	15550	0
59	20231027	181600	183117920	15550	15550	15550	15550	0
60	20231027	181500	183117920	15550	15550	15550	15550	0
61	20231027	181400	183117920	15550	15550	15550	15550	0
62	20231027	181300	183117920	15550	15550	15550	15550	682
63	20231027	181200	183117920	15550	15550	15550	15550	0
64	20231027	181100	183117920	15550	15550	15550	15550	0
65	20231027	181000	183117920	15550	15550	15550	15550	0
66	20231027	180900	183117920	15550	15550	15550	15550	0
67	20231027	180800	183117920	15550	15550	15550	15550	0
68	20231027	180700	183117920	15550	15550	15550	15550	0
69	20231027	180600	183117920	15550	15550	15550	15550	0
70	20231027	180500	183117920	15550	15550	15550	15550	0
71	20231027	180400	183117920	15550	15550	15550	15550	0
72	20231027	180300	183117920	15550	15550	15550	15550	0
73	20231027	180200	183117920	15550	15550	15550	15550	0
74	20231027	180100	183117920	15550	15550	15550	15550	0
75	20231027	180000	183117920	15550	15550	15550	15550	0
76	20231027	175900	183117920	15550	15550	15550	15550	0
77	20231027	175800	183117920	15550	15550	15550	15550	0
78	20231027	175700	183117920	15550	15550	15550	15550	0
79	20231027	175600	183117920	15550	15550	15550	15550	0
80	20231027	175500	183117920	15550	15550	15550	15550	0
81	20231027	175400	183117920	15550	15550	15550	15550	0
82	20231027	175300	183117920	15550	15550	15550	15550	0
83	20231027	175200	183117920	15550	15550	15550	15550	0
84	20231027	175100	183117920	15550	15550	15550	15550	0
85	20231027	175000	183117920	15550	15550	15550	15550	0
86	20231027	174900	183117920	15550	15550	15550	15550	0
87	20231027	174800	183117920	15550	15550	15550	15550	0
88	20231027	174700	183117920	15550	15550	15550	15550	0
89	20231027	174600	183117920	15550	15550	15550	15550	0
90	20231027	174500	183117920	15550	15550	15550	15550	0
91	20231027	174400	183117920	15550	15550	15550	15550	0
92	20231027	174300	183117920	15550	15550	15550	15550	682
93	20231027	174200	183117920	15550	15550	15550	15550	0
94	20231027	174100	183117920	15550	15550	15550	15550	0
95	20231027	174000	183117920	15550	15550	15550	15550	0
96	20231027	173900	183117920	15550	15550	15550	15550	0
97	20231027	173800	183117920	15550	15550	15550	15550	0
98	20231027	173700	183117920	15550	15550	15550	15550	0
99	20231027	173600	183117920	15550	15550	15550	15550	0
100	20231027	173500	183117920	15550	15550	15550	15550	0
101	20231027	173400	183117920	15550	15550	15550	15550	0
102	20231027	173300	183117920	15550	15550	15550	15550	0
103	20231027	173200	183117920	15550	15550	15550	15550	0
104	20231027	173100	183117920	15550	15550	15550	15550	0
105	20231027	173000	183117920	15550	15550	15550	15550	0
106	20231027	172900	183117920	15550	15550	15550	15550	0
107	20231027	172800	183117920	15550	15550	15550	15550	0
108	20231027	172700	183117920	15550	15550	15550	15550	0
109	20231027	172600	183117920	15550	15550	15550	15550	0
110	20231027	172500	183117920	15550	15550	15550	15550	0
111	20231027	172400	183117920	15550	15550	15550	15550	0
112	20231027	172300	183117920	15550	15550	15550	15550	0
113	20231027	172200	183117920	15550	15550	15550	15550	0
114	20231027	172100	183117920	15550	15550	15550	15550	0
115	20231027	172000	183117920	15550	15550	15550	15550	0
116	20231027	171900	183117920	15550	15550	15550	15550	0
117	20231027	171800	183117920	15550	15550	15550	15550	0
118	20231027	171700	183117920	15550	15550	15550	15550	0
119	20231027	171600	183117920	15550	15550	15550	15550	0
120	20231027	171500	183117920	15550	15550	15550	15550	0
121	20231027	171400	183117920	15550	15550	15550	15550	0
122	20231027	171300	183117920	15550	15550	15550	15550	682
123	20231027	171200	183117920	15550	15550	15550	15550	0
124	20231027	171100	183117920	15550	15550	15550	15550	0
125	20231027	171000	183117920	15550	15550	15550	15550	0
126	20231027	170900	183117920	15550	15550	15550	15550	0
127	20231027	170800	183117920	15550	15550	15550	15550	0
128	20231027	170700	183117920	15550	15550	15550	15550	0
129	20231027	170600	183117920	15550	15550	15550	15550	0
130	20231027	170500	183117920	15550	15550	15550	15550	0
131	20231027	170400	183117920	15550	15550	15550	15550	0
132	20231027	170300	183117920	15550	15550	15550	15550	0
133	20231027	170200	183117920	15550	15550	15550	15550	0
134	20231027	170100	183117920	15550	15550	15550	15550	0
135	20231027	170000	183117920	15550	15550	15550	15550	0
136	20231027	165900	183117920	15550	15550	15550	15550	0
137	20231027	165800	183117920	15550	15550	15550	15550	0
138	20231027	165700	183117920	15550	15550	15550	15550	0
139	20231027	165600	183117920	15550	15550	15550	15550	0
140	20231027	165500	183117920	15550	15550	15550	15550	0
141	20231027	165400	183117920	15550	15550	15550	15550	0
142	20231027	165300	183117920	15550	15550	15550	15550	0
143	20231027	165200	183117920	15550	15550	15550	15550	0
144	20231027	165100	183117920	15550	15550	15550	15550	0
145	20231027	165000	183117920	15550	15550	15550	15550	0
146	20231027	164900	183117920	15550	15550	15550	15550	0
147	20231027	164800	183117920	15550	15550	15550	15550	0
148	20231027	164700	183117920	15550	15550	15550	15550	0
149	20231027	164600	183117920	15550	15550	15550	15550	0
150	20231027	164500	183117920	15550	15550	15550	15550	0
151	20231027	164400	183117920	15550	15550	15550	15550	0
152	20231027	164300	183117920	15550	15550	15550	15550	682
153	20231027	164200	183117920	15550	15550	15550	15550	0
154	20231027	164100	183117920	15550	15550	15550	15550	0
155	20231027	164000	183117920	15550	15550	15550	15550	0
156	20231027	163900	183117920	15550	15550	15550	15550	0
157	20231027	163800	183117920	15550	15550	15550	15550	0
158	20231027	163700	183117920	15550	15550	15550	15550	0
159	20231027	163600	183117920	15550	15550	15550	15550	0
160	20231027	163500	183117920	15550	15550	15550	15550	0
161	20231027	163400	183117920	15550	15550	15550	15550	0
162	20231027	163300	183117920	15550	15550	15550	15550	0
163	20231027	163200	183117920	15550	15550	15550	15550	0
164	20231027	163100	183117920	15550	15550	15550	15550	0
165	20231027	163000	183117920	15550	15550	15550	15550	0
166	20231027	162900	183117920	15550	15550	15550	15550	0
167	20231027	162800	183117920	15550	15550	15550	15550	0
168	20231027	162700	183117920	15550	15550	15550	15550	0
169	20231027	162600	183117920	15550	15550	15550	15550	0
170	20231027	162500	183117920	15550	15550	15550	15550	0
171	20231027	162400	183117920	15550	15550	15550	15550	0
172	20231027	162300	183117920	15550	15550	15550	15550	0
173	20231027	162200	183117920	15550	15550	15550	15550	0
174	20231027	162100	183117920	15550	15550	15550	15550	0
175	20231027	162000	183117920	15550	15550	15550	15550	0
176	20231027	161900	183117920	15550	15550	15550	15550	0
177	20231027	161800	183117920	15550	15550	15550	15550	0
178	20231027	161700	183117920	15550	15550	15550	15550	0
179	20231027	161600	183117920	15550	15550	15550	15550	0
180	20231027	161500	183117920	15550	15550	15550	15550	0
181	20231027	161400	183117920	15550	15550	15550	15550	0
182	20231027	161300	183117920	15550	15550	15550	15550	682
183	20231027	161200	183117920	15550	15550	15550	15550	0
184	20231027	161100	183117920	15550	15550	15550	15550	0
185	20231027	161000	183117920	15550	15550	15550	15550	0
186	20231027	160900	183117920	15550	15550	15550	15550	0
187	20231027	160800	183117920	15550	15550	15550	15550	0
188	20231027	160700	183117920	15550	15550	15550	15550	0
189	20231027	160600	183117920	15550	15550	15550	15550	0
190	20231027	160500	183117920	15550	15550	15550	15550	0
191	20231027	160400	183117920	15550	15550	15550	15550	0
192	20231027	160300	183117920	15550	15550	15550	15550	0
193	20231027	160200	183117920	15550	15550	15550	15550	0
194	20231027	160100	183117920	15550	15550	15550	15550	0
195	20231027	160000	183117920	15550	15550	15550	15550	0
196	20231027	155900	183117920	15550	15550	15550	15550	0
197	20231027	155800	183117920	15550	15550	15550	15550	0
198	20231027	155700	183117920	15550	15550	15550	15550	0
199	20231027	155600	183117920	15550	15550	15550	15550	0
200	20231027	155500	183117920	15550	15550	15550	15550	0
201	20231027	155400	183117920	15550	15550	15550	15550	0
202	20231027	155300	183117920	15550	15550	15550	15550	0
203	20231027	155200	183117920	15550	15550	15550	15550	0
204	20231027	155100	183117920	15550	15550	15550	15550	0
205	20231027	155000	183117920	15550	15550	15550	15550	0
206	20231027	154900	183117920	15550	15550	15550	15550	0
207	20231027	154800	183117920	15550	15550	15550	15550	0
208	20231027	154700	183117920	15550	15550	15550	15550	0
209	20231027	154600	183117920	15550	15550	15550	15550	0
210	20231027	154500	183117920	15550	15550	15550	15550	0
211	20231027	154400	183117920	15550	15550	15550	15550	0
212	20231027	154300	183117920	15550	15550	15550	15550	682
213	20231027	154200	183117920	15550	15550	15550	15550	0
214	20231027	154100	183117920	15550	15550	15550	15550	0
215	20231027	154000	183117920	15550	15550	15550	15550	0
216	20231027	153900	183117920	15550	15550	15550	15550	0
217	20231027	153800	183117920	15550	15550	15550	15550	0
218	20231027	153700	183117920	15550	15550	15550	15550	0
219	20231027	153600	183117920	15550	15550	15550	15550	0
220	20231027	153500	183117920	15550	15550	15550	15550	0
221	20231027	153400	183117920	15550	15550	15550	15550	0
222	20231027	153300	183117920	15550	15550	15550	15550	0
223	20231027	153200	183117920	15550	15550	15550	15550	0
224	20231027	153100	183117920	15550	15550	15550	15550	0
225	20231027	153000	183117920	15550	15550	15550	15550	682
226	20231027	152900	172512820	15590	15590	15590	15590	0
227	20231027	152800	172512820	15590	15590	15590	15590	0
228	20231027	152700	172512820	15590	15590	15590	15590	0
229	20231027	152600	172512820	15590	15590	15590	15590	0
230	20231027	152500	172512820	15590	15590	15590	15590	0
231	20231027	152400	172512820	15590	15590	15590	15590	0
232	20231027	152300	172512820	15590	15590	15590	15590	0
233	20231027	152200	172512820	15590	15590	15590	15590	0
234	20231027	152100	172512820	15590	15590	15590	15590	0
235	20231027	152000	172512820	15590	15590	15590	15590	0
236	20231027	151900	172512820	15590	15550	15590	15550	26
237	20231027	151800	172108440	15570	15570	15570	15550	136
238	20231027	151700	169991790	15570	15570	15570	15570	0
239	20231027	151600	169991790	15570	15570	15580	15570	67
240	20231027	151500	168948120	15580	15580	15580	15580	16
241	20231027	151400	168698840	15570	15570	15570	15570	15
242	20231027	151300	168465290	15600	15600	15600	15600	6
243	20231027	151200	168371690	15590	15570	15590	15570	30
244	20231027	151100	167904290	15570	15570	15570	15570	15
245	20231027	151000	167670740	15570	15570	15570	15570	2
246	20231027	150900	167639600	15580	15570	15580	15570	22
247	20231027	150800	167296860	15580	15580	15580	15580	0
248	20231027	150700	167296860	15580	15580	15580	15580	0
249	20231027	150600	167296860	15580	15580	15580	15580	0
250	20231027	150500	167296860	15580	15580	15580	15580	2
251	20231027	150400	167265700	15580	15580	15580	15580	2
252	20231027	150300	167234540	15580	15580	15580	15580	0
253	20231027	150200	167234540	15580	15580	15580	15580	0
254	20231027	150100	167234540	15580	15580	15580	15580	1
255	20231027	150000	167218960	15580	15570	15580	15570	11
256	20231027	145900	167047650	15560	15560	15560	15560	0
257	20231027	145800	167047650	15560	15560	15560	15560	0
258	20231027	145700	167047650	15560	15560	15560	15560	0
259	20231027	145600	167047650	15560	15560	15560	15560	0
260	20231027	145500	167047650	15560	15560	15560	15560	0
261	20231027	145400	167047650	15560	15560	15560	15560	0
262	20231027	145300	167047650	15560	15560	15560	15560	0
263	20231027	145200	167047650	15560	15560	15560	15560	0
264	20231027	145100	167047650	15560	15560	15560	15560	0
265	20231027	145000	167047650	15560	15560	15560	15560	0
266	20231027	144900	167047650	15560	15560	15560	15560	0
267	20231027	144800	167047650	15560	15560	15560	15560	0
268	20231027	144700	167047650	15560	15560	15560	15560	0
269	20231027	144600	167047650	15560	15560	15560	15560	0
270	20231027	144500	167047650	15560	15560	15560	15560	0
271	20231027	144400	167047650	15560	15560	15560	15560	0
272	20231027	144300	167047650	15560	15560	15560	15560	0
273	20231027	144200	167047650	15560	15560	15560	15560	0
274	20231027	144100	167047650	15560	15560	15560	15560	0
275	20231027	144000	167047650	15560	15560	15560	15560	0
276	20231027	143900	167047650	15560	15560	15560	15560	1
277	20231027	143800	167032090	15550	15550	15550	15550	374
278	20231027	143700	161216390	15530	15530	15530	15530	9
279	20231027	143600	161076620	15540	15540	15540	15540	0
280	20231027	143500	161076620	15540	15540	15540	15540	0
281	20231027	143400	161076620	15540	15540	15540	15540	0
282	20231027	143300	161076620	15540	15540	15540	15540	1
283	20231027	143200	161061080	15520	15540	15540	15520	100
284	20231027	143100	159507100	15580	15580	15580	15580	0
285	20231027	143000	159507100	15580	15570	15580	15570	20
286	20231027	142900	159195570	15540	15540	15540	15540	0
287	20231027	142800	159195570	15540	15540	15540	15540	1
288	20231027	142700	159180030	15540	15540	15540	15540	0
289	20231027	142600	159180030	15540	15540	15540	15540	0
290	20231027	142500	159180030	15540	15540	15540	15540	1
291	20231027	142400	159164490	15540	15540	15540	15540	0
292	20231027	142300	159164490	15540	15540	15540	15540	0
293	20231027	142200	159164490	15540	15540	15540	15540	0
294	20231027	142100	159164490	15540	15540	15540	15540	99
295	20231027	142000	157626030	15540	15540	15540	15540	4
296	20231027	141900	157563870	15540	15540	15540	15540	1
297	20231027	141800	157548330	15540	15540	15540	15540	0
298	20231027	141700	157548330	15540	15540	15540	15540	1
299	20231027	141600	157532790	15520	15520	15520	15520	0
300	20231027	141500	157532790	15520	15520	15520	15520	0
301	20231027	141400	157532790	15520	15520	15520	15520	0
302	20231027	141300	157532790	15520	15520	15520	15520	6
303	20231027	141200	157439670	15540	15540	15540	15540	0
304	20231027	141100	157439670	15540	15540	15540	15540	0
305	20231027	141000	157439670	15540	15540	15540	15540	0
306	20231027	140900	157439670	15540	15540	15540	15540	0
307	20231027	140800	157439670	15540	15540	15540	15540	0
308	20231027	140700	157439670	15540	15540	15540	15540	0
309	20231027	140600	157439670	15540	15540	15540	15540	0
310	20231027	140500	157439670	15540	15540	15540	15540	0
311	20231027	140400	157439670	15540	15540	15540	15540	0
312	20231027	140300	157439670	15540	15540	15540	15540	0
313	20231027	140200	157439670	15540	15540	15540	15540	0
314	20231027	140100	157439670	15540	15540	15540	15540	25
315	20231027	140000	157051170	15540	15540	15540	15540	0
316	20231027	135900	157051170	15540	15540	15540	15540	0
317	20231027	135800	157051170	15540	15540	15540	15540	0
318	20231027	135700	157051170	15540	15540	15540	15540	0
319	20231027	135600	157051170	15540	15540	15540	15540	0
320	20231027	135500	157051170	15540	15540	15540	15540	1
321	20231027	135400	157035630	15500	15500	15500	15500	0
322	20231027	135300	157035630	15500	15500	15500	15500	0
323	20231027	135200	157035630	15500	15500	15500	15500	0
324	20231027	135100	157035630	15500	15500	15500	15500	0
325	20231027	135000	157035630	15500	15500	15500	15500	0
326	20231027	134900	157035630	15500	15500	15500	15500	0
327	20231027	134800	157035630	15500	15500	15500	15500	0
328	20231027	134700	157035630	15500	15500	15500	15500	0
329	20231027	134600	157035630	15500	15500	15500	15500	0
330	20231027	134500	157035630	15500	15500	15500	15500	0
331	20231027	134400	157035630	15500	15550	15550	15500	501
332	20231027	134300	149265010	15560	15560	15560	15560	0
333	20231027	134200	149265010	15560	15560	15560	15560	0
334	20231027	134100	149265010	15560	15560	15560	15560	0
335	20231027	134000	149265010	15560	15560	15560	15560	0
336	20231027	133900	149265010	15560	15560	15560	15560	0
337	20231027	133800	149265010	15560	15560	15560	15560	0
338	20231027	133700	149265010	15560	15560	15560	15560	0
339	20231027	133600	149265010	15560	15560	15560	15560	0
340	20231027	133500	149265010	15560	15560	15560	15560	0
341	20231027	133400	149265010	15560	15550	15560	15550	10
342	20231027	133300	149109490	15540	15540	15540	15540	1
343	20231027	133200	149093950	15510	15510	15510	15510	0
344	20231027	133100	149093950	15510	15540	15540	15510	80
345	20231027	133000	147852880	15540	15540	15540	15540	0
346	20231027	132900	147852880	15540	15540	15540	15540	0
347	20231027	132800	147852880	15540	15540	15540	15540	0
348	20231027	132700	147852880	15540	15540	15540	15540	0
349	20231027	132600	147852880	15540	15540	15540	15540	0
350	20231027	132500	147852880	15540	15540	15540	15540	0
351	20231027	132400	147852880	15540	15540	15540	15540	0
352	20231027	132300	147852880	15540	15540	15540	15540	0
353	20231027	132200	147852880	15540	15540	15540	15540	0
354	20231027	132100	147852880	15540	15540	15540	15540	410
355	20231027	132000	141481480	15560	15560	15560	15560	0
356	20231027	131900	141481480	15560	15560	15560	15560	0
357	20231027	131800	141481480	15560	15560	15560	15560	0
358	20231027	131700	141481480	15560	15560	15560	15560	0
359	20231027	131600	141481480	15560	15560	15560	15560	0
360	20231027	131500	141481480	15560	15540	15560	15540	107
361	20231027	131400	139816580	15530	15530	15530	15530	0
362	20231027	131300	139816580	15530	15530	15530	15530	0
363	20231027	131200	139816580	15530	15530	15530	15530	0
364	20231027	131100	139816580	15530	15530	15530	15530	0
365	20231027	131000	139816580	15530	15530	15530	15530	0
366	20231027	130900	139816580	15530	15530	15530	15530	0
367	20231027	130800	139816580	15530	15530	15530	15530	0
368	20231027	130700	139816580	15530	15530	15530	15530	0
369	20231027	130600	139816580	15530	15560	15560	15530	500
370	20231027	130500	132051170	15590	15590	15590	15590	0
371	20231027	130400	132051170	15590	15590	15590	15590	0
372	20231027	130300	132051170	15590	15590	15590	15590	0
373	20231027	130200	132051170	15590	15590	15590	15590	0
374	20231027	130100	132051170	15590	15590	15590	15590	0
375	20231027	130000	132051170	15590	15590	15590	15590	1
376	20231027	125900	132035580	15540	15600	15600	15540	19
377	20231027	125800	131739440	15600	15600	15600	15600	0
378	20231027	125700	131739440	15600	15600	15600	15600	0
379	20231027	125600	131739440	15600	15600	15600	15600	0
380	20231027	125500	131739440	15600	15600	15600	15600	0
381	20231027	125400	131739440	15600	15600	15600	15600	0
382	20231027	125300	131739440	15600	15600	15600	15600	0
383	20231027	125200	131739440	15600	15600	15600	15600	0
384	20231027	125100	131739440	15600	15600	15600	15600	1
385	20231027	125000	131723840	15600	15600	15600	15600	2
386	20231027	124900	131692640	15580	15580	15580	15580	0
387	20231027	124800	131692640	15580	15580	15580	15580	2
388	20231027	124700	131661480	15580	15580	15580	15580	5
389	20231027	124600	131583580	15580	15580	15580	15580	2
390	20231027	124500	131552420	15580	15570	15580	15570	3
391	20231027	124400	131505690	15530	15570	15570	15530	52
392	20231027	124300	130697740	15570	15570	15570	15570	2
393	20231027	124200	130666600	15570	15570	15570	15570	2
394	20231027	124100	130635460	15560	15540	15560	15540	267
395	20231027	124000	126481380	15570	15570	15570	15570	2
396	20231027	123900	126450240	15540	15540	15540	15540	0
397	20231027	123800	126450240	15540	15540	15540	15540	0
398	20231027	123700	126450240	15540	15540	15540	15540	0
399	20231027	123600	126450240	15540	15540	15540	15540	0
400	20231027	123500	126450240	15540	15590	15600	15540	320
401	20231027	123400	121476360	15590	15600	15600	15560	71
402	20231027	123300	120369750	15610	15610	15610	15610	8
403	20231027	123200	120244870	15620	15620	15620	15620	0
404	20231027	123100	120244870	15620	15620	15620	15620	0
405	20231027	123000	120244870	15620	15620	15620	15620	0
406	20231027	122900	120244870	15620	15620	15620	15620	0
407	20231027	122800	120244870	15620	15620	15620	15620	0
408	20231027	122700	120244870	15620	15660	15660	15620	243
409	20231027	122600	116447630	15660	15660	15660	15660	50
410	20231027	122500	115664630	15660	15660	15660	15660	0
411	20231027	122400	115664630	15660	15660	15660	15660	1
412	20231027	122300	115648970	15650	15650	15650	15650	0
413	20231027	122200	115648970	15650	15650	15650	15650	0
414	20231027	122100	115648970	15650	15650	15650	15650	1
415	20231027	122000	115633320	15630	15630	15630	15630	0
416	20231027	121900	115633320	15630	15630	15630	15630	0
417	20231027	121800	115633320	15630	15630	15630	15630	0
418	20231027	121700	115633320	15630	15630	15630	15630	50
419	20231027	121600	114851820	15660	15660	15660	15660	0
420	20231027	121500	114851820	15660	15660	15660	15660	0
421	20231027	121400	114851820	15660	15660	15660	15660	0
422	20231027	121300	114851820	15660	15660	15660	15660	0
423	20231027	121200	114851820	15660	15660	15660	15660	0
424	20231027	121100	114851820	15660	15660	15660	15660	315
425	20231027	121000	109918920	15670	15670	15670	15670	0
426	20231027	120900	109918920	15670	15670	15670	15670	0
427	20231027	120800	109918920	15670	15670	15670	15670	0
428	20231027	120700	109918920	15670	15670	15670	15670	0
429	20231027	120600	109918920	15670	15670	15670	15670	0
430	20231027	120500	109918920	15670	15670	15670	15670	0
431	20231027	120400	109918920	15670	15670	15670	15670	3
432	20231027	120300	109871910	15660	15660	15660	15660	0
433	20231027	120200	109871910	15660	15660	15660	15660	0
434	20231027	120100	109871910	15660	15660	15660	15660	0
435	20231027	120000	109871910	15660	15720	15720	15660	101
436	20231027	115900	108289460	15740	15740	15740	15740	0
437	20231027	115800	108289460	15740	15740	15740	15740	0
438	20231027	115700	108289460	15740	15740	15740	15740	0
439	20231027	115600	108289460	15740	15740	15740	15740	0
440	20231027	115500	108289460	15740	15740	15740	15740	0
441	20231027	115400	108289460	15740	15740	15740	15740	0
442	20231027	115300	108289460	15740	15740	15740	15740	0
443	20231027	115200	108289460	15740	15740	15740	15740	0
444	20231027	115100	108289460	15740	15740	15740	15740	0
445	20231027	115000	108289460	15740	15740	15740	15740	0
446	20231027	114900	108289460	15740	15740	15740	15740	0
447	20231027	114800	108289460	15740	15740	15740	15740	0
448	20231027	114700	108289460	15740	15740	15740	15740	0
449	20231027	114600	108289460	15740	15740	15740	15740	0
450	20231027	114500	108289460	15740	15740	15740	15740	0
451	20231027	114400	108289460	15740	15740	15740	15740	1
452	20231027	114300	108273720	15740	15740	15740	15740	0
453	20231027	114200	108273720	15740	15740	15740	15740	0
454	20231027	114100	108273720	15740	15730	15740	15730	63
455	20231027	114000	107282160	15690	15690	15690	15690	0
456	20231027	113900	107282160	15690	15690	15690	15690	0
457	20231027	113800	107282160	15690	15690	15690	15690	0
458	20231027	113700	107282160	15690	15690	15690	15690	0
459	20231027	113600	107282160	15690	15690	15690	15690	0
460	20231027	113500	107282160	15690	15690	15690	15690	0
461	20231027	113400	107282160	15690	15690	15690	15690	0
462	20231027	113300	107282160	15690	15690	15690	15690	0
463	20231027	113200	107282160	15690	15690	15690	15690	0
464	20231027	113100	107282160	15690	15690	15690	15690	0
465	20231027	113000	107282160	15690	15690	15690	15690	0
466	20231027	112900	107282160	15690	15710	15710	15690	157
467	20231027	112800	104817820	15710	15710	15710	15710	82
468	20231027	112700	103529600	15710	15710	15710	15710	0
469	20231027	112600	103529600	15710	15710	15710	15710	4
470	20231027	112500	103466760	15730	15730	15730	15730	25
471	20231027	112400	103073510	15730	15730	15730	15730	0
472	20231027	112300	103073510	15730	15730	15730	15730	15
473	20231027	112200	102837560	15730	15730	15730	15730	15
474	20231027	112100	102601610	15730	15730	15730	15730	118
475	20231027	112000	100745470	15700	15700	15700	15700	15
476	20231027	111900	100509970	15690	15690	15690	15690	0
477	20231027	111800	100509970	15690	15690	15690	15690	0
478	20231027	111700	100509970	15690	15690	15690	15690	0
479	20231027	111600	100509970	15690	15690	15690	15690	30
480	20231027	111500	100039270	15690	15690	15690	15690	0
481	20231027	111400	100039270	15690	15690	15690	15690	0
482	20231027	111300	100039270	15690	15690	15690	15690	0
483	20231027	111200	100039270	15690	15700	15700	15690	163
484	20231027	111100	97481740	15700	15700	15700	15700	1
485	20231027	111000	97466040	15700	15700	15700	15700	0
486	20231027	110900	97466040	15700	15700	15700	15700	0
487	20231027	110800	97466040	15700	15700	15700	15700	0
488	20231027	110700	97466040	15700	15700	15700	15700	0
489	20231027	110600	97466040	15700	15700	15700	15700	0
490	20231027	110500	97466040	15700	15700	15700	15700	7
491	20231027	110400	97356140	15700	15700	15700	15700	0
492	20231027	110300	97356140	15700	15700	15700	15700	25
493	20231027	110200	96963640	15730	15730	15730	15730	0
494	20231027	110100	96963640	15730	15730	15730	15730	1
495	20231027	110000	96947910	15730	15730	15730	15730	0
496	20231027	105900	96947910	15730	15730	15730	15730	7
497	20231027	105800	96837800	15730	15730	15730	15730	14
498	20231027	105700	96617580	15730	15730	15730	15730	1
499	20231027	105600	96601850	15690	15690	15690	15690	0
500	20231027	105500	96601850	15690	15690	15690	15690	60
501	20231027	105400	95660450	15740	15740	15740	15740	0
502	20231027	105300	95660450	15740	15740	15740	15740	0
503	20231027	105200	95660450	15740	15700	15740	15700	81
504	20231027	105100	94388710	15690	15690	15690	15690	0
505	20231027	105000	94388710	15690	15690	15690	15690	4
506	20231027	104900	94325950	15690	15690	15690	15690	4
507	20231027	104800	94263190	15660	15660	15660	15660	0
508	20231027	104700	94263190	15660	15660	15660	15650	272
509	20231027	104600	90004380	15690	15690	15690	15690	175
510	20231027	104500	87258630	15740	15740	15740	15740	0
511	20231027	104400	87258630	15740	15740	15740	15740	0
512	20231027	104300	87258630	15740	15740	15740	15740	50
513	20231027	104200	86471630	15710	15710	15710	15710	0
514	20231027	104100	86471630	15710	15680	15710	15680	20
515	20231027	104000	86157550	15650	15650	15650	15650	6
516	20231027	103900	86063650	15650	15650	15650	15650	7
517	20231027	103800	85954100	15650	15650	15650	15650	7
518	20231027	103700	85844550	15610	15670	15670	15610	7
519	20231027	103600	85734980	15680	15680	15680	15680	0
520	20231027	103500	85734980	15680	15680	15680	15680	96
521	20231027	103400	84229700	15700	15700	15700	15700	2
522	20231027	103300	84198300	15700	15700	15700	15700	0
523	20231027	103200	84198300	15700	15700	15700	15700	0
524	20231027	103100	84198300	15700	15700	15700	15700	0
525	20231027	103000	84198300	15700	15700	15700	15700	25
526	20231027	102900	83805800	15700	15700	15700	15700	0
527	20231027	102800	83805800	15700	15700	15700	15700	0
528	20231027	102700	83805800	15700	15730	15730	15700	41
529	20231027	102600	83161870	15730	15730	15730	15730	0
530	20231027	102500	83161870	15730	15730	15730	15730	20
531	20231027	102400	82847270	15720	15720	15720	15720	0
532	20231027	102300	82847270	15720	15720	15720	15720	0
533	20231027	102200	82847270	15720	15720	15720	15720	3
534	20231027	102100	82800110	15760	15760	15760	15760	194
535	20231027	102000	79742670	15760	15760	15760	15760	63
536	20231027	101900	78749790	15760	15760	15760	15760	0
537	20231027	101800	78749790	15760	15760	15760	15760	0
538	20231027	101700	78749790	15760	15720	15770	15720	422
539	20231027	101600	72102490	15720	15720	15720	15720	2
540	20231027	101500	72071050	15720	15720	15720	15720	1
541	20231027	101400	72055330	15740	15740	15740	15740	0
542	20231027	101300	72055330	15740	15740	15740	15740	4
543	20231027	101200	71992370	15740	15750	15750	15700	143
544	20231027	101100	69742080	15700	15700	15700	15700	83
545	20231027	101000	68438980	15700	15660	15700	15610	297
546	20231027	100900	63783550	15650	15640	15650	15640	314
547	20231027	100800	58872390	15620	15620	15620	15620	0
548	20231027	100700	58872390	15620	15620	15620	15620	3
549	20231027	100600	58825530	15620	15620	15620	15620	0
550	20231027	100500	58825530	15620	15620	15620	15620	12
551	20231027	100400	58638090	15620	15630	15630	15620	101
552	20231027	100300	57060050	15620	15620	15620	15620	0
553	20231027	100200	57060050	15620	15630	15630	15620	210
554	20231027	100100	53779750	15620	15620	15620	15620	19
555	20231027	100000	53482970	15620	15620	15620	15620	1
556	20231027	095900	53467350	15570	15570	15570	15570	0
557	20231027	095800	53467350	15570	15570	15570	15570	0
558	20231027	095700	53467350	15570	15570	15570	15570	0
559	20231027	095600	53467350	15570	15570	15570	15570	0
560	20231027	095500	53467350	15570	15570	15570	15570	0
561	20231027	095400	53467350	15570	15570	15570	15570	3
562	20231027	095300	53420640	15570	15570	15570	15570	4
563	20231027	095200	53358360	15570	15570	15570	15570	7
564	20231027	095100	53249370	15540	15590	15590	15540	70
565	20231027	095000	52161150	15590	15590	15590	15590	2
566	20231027	094900	52129970	15590	15590	15590	15590	3
567	20231027	094800	52083200	15640	15640	15640	15640	0
568	20231027	094700	52083200	15640	15580	15640	15530	340
569	20231027	094600	46772570	15580	15580	15580	15580	3
570	20231027	094500	46725830	15580	15580	15580	15580	1
571	20231027	094400	46710250	15580	15580	15580	15580	5
572	20231027	094300	46632350	15580	15580	15580	15580	81
573	20231027	094200	45370370	15580	15580	15580	15580	0
574	20231027	094100	45370370	15580	15580	15580	15580	6
575	20231027	094000	45276890	15580	15580	15580	15580	27
576	20231027	093900	44856230	15590	15590	15590	15590	149
577	20231027	093800	42533320	15590	15590	15590	15590	0
578	20231027	093700	42533320	15590	15590	15590	15590	0
579	20231027	093600	42533320	15590	15590	15590	15590	0
580	20231027	093500	42533320	15590	15590	15590	15590	1
581	20231027	093400	42517730	15580	15580	15580	15580	0
582	20231027	093300	42517730	15580	15580	15580	15580	0
583	20231027	093200	42517730	15580	15580	15580	15580	0
584	20231027	093100	42517730	15580	15580	15580	15580	61
585	20231027	093000	41567350	15580	15640	15640	15580	52
586	20231027	092900	40757130	15650	15650	15650	15650	0
587	20231027	092800	40757130	15650	15650	15650	15650	5
588	20231027	092700	40678880	15660	15580	15660	15580	97
589	20231027	092600	39164180	15580	15580	15580	15580	0
590	20231027	092500	39164180	15580	15570	15580	15570	2
591	20231027	092400	39133030	15590	15590	15590	15590	0
592	20231027	092300	39133030	15590	15590	15590	15590	0
593	20231027	092200	39133030	15590	15590	15590	15590	0
594	20231027	092100	39133030	15590	15590	15590	15590	0
595	20231027	092000	39133030	15590	15590	15590	15590	0
596	20231027	091900	39133030	15590	15590	15590	15590	0
597	20231027	091800	39133030	15590	15590	15590	15590	5
598	20231027	091700	39055080	15570	15570	15570	15570	0
599	20231027	091600	39055080	15570	15520	15570	15520	1035
600	20231027	091500	22991570	15520	15540	15540	15520	381
601	20231027	091400	17076070	15540	15530	15540	15530	53
602	20231027	091300	16252480	15540	15540	15540	15540	49
603	20231027	091200	15491020	15570	15570	15570	15570	10
604	20231027	091100	15335320	15570	15560	15570	15550	106
605	20231027	091000	13686930	15550	15530	15550	15530	112
606	20231027	090900	11945680	15520	15520	15520	15520	35
607	20231027	090800	11402480	15520	15500	15520	15500	200
608	20231027	090700	8300480	15500	15500	15500	15500	0
609	20231027	090600	8300480	15500	15510	15510	15500	148
610	20231027	090500	6006300	15520	15520	15520	15520	7
611	20231027	090400	5897660	15520	15510	15520	15510	94
612	20231027	090300	4438790	15510	15490	15510	15490	20
613	20231027	090200	4128790	15470	15480	15480	15470	207
614	20231027	090100	926480	15480	15480	15480	15470	3
615	20231027	090000	880050	15470	15400	15470	15400	29