KissMeData/036530/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191900	241597310	16000	16000	16000	16000	270
3	20231031	191800	241597310	16000	16000	16000	16000	0
4	20231031	191700	241597310	16000	16000	16000	16000	0
5	20231031	191600	241597310	16000	16000	16000	16000	0
6	20231031	191500	241597310	16000	16000	16000	16000	0
7	20231031	191400	241597310	16000	16000	16000	16000	0
8	20231031	191300	241597310	16000	16000	16000	16000	0
9	20231031	191200	241597310	16000	16000	16000	16000	0
10	20231031	191100	241597310	16000	16000	16000	16000	0
11	20231031	191000	241597310	16000	16000	16000	16000	0
12	20231031	190900	241597310	16000	16000	16000	16000	0
13	20231031	190800	241597310	16000	16000	16000	16000	0
14	20231031	190700	241597310	16000	16000	16000	16000	0
15	20231031	190600	241597310	16000	16000	16000	16000	0
16	20231031	190500	241597310	16000	16000	16000	16000	0
17	20231031	190400	241597310	16000	16000	16000	16000	0
18	20231031	190300	241597310	16000	16000	16000	16000	0
19	20231031	190200	241597310	16000	16000	16000	16000	0
20	20231031	190100	241597310	16000	16000	16000	16000	0
21	20231031	190000	241597310	16000	16000	16000	16000	0
22	20231031	185900	241597310	16000	16000	16000	16000	0
23	20231031	185800	241597310	16000	16000	16000	16000	0
24	20231031	185700	241597310	16000	16000	16000	16000	0
25	20231031	185600	241597310	16000	16000	16000	16000	0
26	20231031	185500	241597310	16000	16000	16000	16000	0
27	20231031	185400	241597310	16000	16000	16000	16000	0
28	20231031	185300	241597310	16000	16000	16000	16000	0
29	20231031	185200	241597310	16000	16000	16000	16000	0
30	20231031	185100	241597310	16000	16000	16000	16000	0
31	20231031	185000	241597310	16000	16000	16000	16000	0
32	20231031	184900	241597310	16000	16000	16000	16000	270
33	20231031	184800	241597310	16000	16000	16000	16000	0
34	20231031	184700	241597310	16000	16000	16000	16000	0
35	20231031	184600	241597310	16000	16000	16000	16000	0
36	20231031	184500	241597310	16000	16000	16000	16000	0
37	20231031	184400	241597310	16000	16000	16000	16000	0
38	20231031	184300	241597310	16000	16000	16000	16000	0
39	20231031	184200	241597310	16000	16000	16000	16000	0
40	20231031	184100	241597310	16000	16000	16000	16000	0
41	20231031	184000	241597310	16000	16000	16000	16000	0
42	20231031	183900	241597310	16000	16000	16000	16000	0
43	20231031	183800	241597310	16000	16000	16000	16000	0
44	20231031	183700	241597310	16000	16000	16000	16000	0
45	20231031	183600	241597310	16000	16000	16000	16000	0
46	20231031	183500	241597310	16000	16000	16000	16000	0
47	20231031	183400	241597310	16000	16000	16000	16000	0
48	20231031	183300	241597310	16000	16000	16000	16000	0
49	20231031	183200	241597310	16000	16000	16000	16000	0
50	20231031	183100	241597310	16000	16000	16000	16000	0
51	20231031	183000	241597310	16000	16000	16000	16000	0
52	20231031	182900	241597310	16000	16000	16000	16000	0
53	20231031	182800	241597310	16000	16000	16000	16000	0
54	20231031	182700	241597310	16000	16000	16000	16000	0
55	20231031	182600	241597310	16000	16000	16000	16000	0
56	20231031	182500	241597310	16000	16000	16000	16000	0
57	20231031	182400	241597310	16000	16000	16000	16000	0
58	20231031	182300	241597310	16000	16000	16000	16000	0
59	20231031	182200	241597310	16000	16000	16000	16000	0
60	20231031	182100	241597310	16000	16000	16000	16000	0
61	20231031	182000	241597310	16000	16000	16000	16000	0
62	20231031	181900	241597310	16000	16000	16000	16000	270
63	20231031	181800	241597310	16000	16000	16000	16000	0
64	20231031	181700	241597310	16000	16000	16000	16000	0
65	20231031	181600	241597310	16000	16000	16000	16000	0
66	20231031	181500	241597310	16000	16000	16000	16000	0
67	20231031	181400	241597310	16000	16000	16000	16000	0
68	20231031	181300	241597310	16000	16000	16000	16000	0
69	20231031	181200	241597310	16000	16000	16000	16000	0
70	20231031	181100	241597310	16000	16000	16000	16000	0
71	20231031	181000	241597310	16000	16000	16000	16000	0
72	20231031	180900	241597310	16000	16000	16000	16000	0
73	20231031	180800	241597310	16000	16000	16000	16000	0
74	20231031	180700	241597310	16000	16000	16000	16000	0
75	20231031	180600	241597310	16000	16000	16000	16000	0
76	20231031	180500	241597310	16000	16000	16000	16000	0
77	20231031	180400	241597310	16000	16000	16000	16000	0
78	20231031	180300	241597310	16000	16000	16000	16000	0
79	20231031	180200	241597310	16000	16000	16000	16000	0
80	20231031	180100	241597310	16000	16000	16000	16000	0
81	20231031	180000	241597310	16000	16000	16000	16000	0
82	20231031	175900	241597310	16000	16000	16000	16000	0
83	20231031	175800	241597310	16000	16000	16000	16000	0
84	20231031	175700	241597310	16000	16000	16000	16000	0
85	20231031	175600	241597310	16000	16000	16000	16000	0
86	20231031	175500	241597310	16000	16000	16000	16000	0
87	20231031	175400	241597310	16000	16000	16000	16000	0
88	20231031	175300	241597310	16000	16000	16000	16000	0
89	20231031	175200	241597310	16000	16000	16000	16000	0
90	20231031	175100	241597310	16000	16000	16000	16000	0
91	20231031	175000	241597310	16000	16000	16000	16000	0
92	20231031	174900	241597310	16000	16000	16000	16000	270
93	20231031	174800	241597310	16000	16000	16000	16000	0
94	20231031	174700	241597310	16000	16000	16000	16000	0
95	20231031	174600	241597310	16000	16000	16000	16000	0
96	20231031	174500	241597310	16000	16000	16000	16000	0
97	20231031	174400	241597310	16000	16000	16000	16000	0
98	20231031	174300	241597310	16000	16000	16000	16000	0
99	20231031	174200	241597310	16000	16000	16000	16000	0
100	20231031	174100	241597310	16000	16000	16000	16000	0
101	20231031	174000	241597310	16000	16000	16000	16000	0
102	20231031	173900	241597310	16000	16000	16000	16000	0
103	20231031	173800	241597310	16000	16000	16000	16000	0
104	20231031	173700	241597310	16000	16000	16000	16000	0
105	20231031	173600	241597310	16000	16000	16000	16000	0
106	20231031	173500	241597310	16000	16000	16000	16000	0
107	20231031	173400	241597310	16000	16000	16000	16000	0
108	20231031	173300	241597310	16000	16000	16000	16000	0
109	20231031	173200	241597310	16000	16000	16000	16000	0
110	20231031	173100	241597310	16000	16000	16000	16000	0
111	20231031	173000	241597310	16000	16000	16000	16000	0
112	20231031	172900	241597310	16000	16000	16000	16000	0
113	20231031	172800	241597310	16000	16000	16000	16000	0
114	20231031	172700	241597310	16000	16000	16000	16000	0
115	20231031	172600	241597310	16000	16000	16000	16000	0
116	20231031	172500	241597310	16000	16000	16000	16000	0
117	20231031	172400	241597310	16000	16000	16000	16000	0
118	20231031	172300	241597310	16000	16000	16000	16000	0
119	20231031	172200	241597310	16000	16000	16000	16000	0
120	20231031	172100	241597310	16000	16000	16000	16000	0
121	20231031	172000	241597310	16000	16000	16000	16000	0
122	20231031	171900	241597310	16000	16000	16000	16000	270
123	20231031	171800	241597310	16000	16000	16000	16000	0
124	20231031	171700	241597310	16000	16000	16000	16000	0
125	20231031	171600	241597310	16000	16000	16000	16000	0
126	20231031	171500	241597310	16000	16000	16000	16000	0
127	20231031	171400	241597310	16000	16000	16000	16000	0
128	20231031	171300	241597310	16000	16000	16000	16000	0
129	20231031	171200	241597310	16000	16000	16000	16000	0
130	20231031	171100	241597310	16000	16000	16000	16000	0
131	20231031	171000	241597310	16000	16000	16000	16000	0
132	20231031	170900	241597310	16000	16000	16000	16000	0
133	20231031	170800	241597310	16000	16000	16000	16000	0
134	20231031	170700	241597310	16000	16000	16000	16000	0
135	20231031	170600	241597310	16000	16000	16000	16000	0
136	20231031	170500	241597310	16000	16000	16000	16000	0
137	20231031	170400	241597310	16000	16000	16000	16000	0
138	20231031	170300	241597310	16000	16000	16000	16000	0
139	20231031	170200	241597310	16000	16000	16000	16000	0
140	20231031	170100	241597310	16000	16000	16000	16000	0
141	20231031	170000	241597310	16000	16000	16000	16000	0
142	20231031	165900	241597310	16000	16000	16000	16000	0
143	20231031	165800	241597310	16000	16000	16000	16000	0
144	20231031	165700	241597310	16000	16000	16000	16000	0
145	20231031	165600	241597310	16000	16000	16000	16000	0
146	20231031	165500	241597310	16000	16000	16000	16000	0
147	20231031	165400	241597310	16000	16000	16000	16000	0
148	20231031	165300	241597310	16000	16000	16000	16000	0
149	20231031	165200	241597310	16000	16000	16000	16000	0
150	20231031	165100	241597310	16000	16000	16000	16000	0
151	20231031	165000	241597310	16000	16000	16000	16000	0
152	20231031	164900	241597310	16000	16000	16000	16000	270
153	20231031	164800	241597310	16000	16000	16000	16000	0
154	20231031	164700	241597310	16000	16000	16000	16000	0
155	20231031	164600	241597310	16000	16000	16000	16000	0
156	20231031	164500	241597310	16000	16000	16000	16000	0
157	20231031	164400	241597310	16000	16000	16000	16000	0
158	20231031	164300	241597310	16000	16000	16000	16000	0
159	20231031	164200	241597310	16000	16000	16000	16000	0
160	20231031	164100	241597310	16000	16000	16000	16000	0
161	20231031	164000	241597310	16000	16000	16000	16000	0
162	20231031	163900	241597310	16000	16000	16000	16000	0
163	20231031	163800	241597310	16000	16000	16000	16000	0
164	20231031	163700	241597310	16000	16000	16000	16000	0
165	20231031	163600	241597310	16000	16000	16000	16000	0
166	20231031	163500	241597310	16000	16000	16000	16000	0
167	20231031	163400	241597310	16000	16000	16000	16000	0
168	20231031	163300	241597310	16000	16000	16000	16000	0
169	20231031	163200	241597310	16000	16000	16000	16000	0
170	20231031	163100	241597310	16000	16000	16000	16000	0
171	20231031	163000	241597310	16000	16000	16000	16000	0
172	20231031	162900	241597310	16000	16000	16000	16000	0
173	20231031	162800	241597310	16000	16000	16000	16000	0
174	20231031	162700	241597310	16000	16000	16000	16000	0
175	20231031	162600	241597310	16000	16000	16000	16000	0
176	20231031	162500	241597310	16000	16000	16000	16000	0
177	20231031	162400	241597310	16000	16000	16000	16000	0
178	20231031	162300	241597310	16000	16000	16000	16000	0
179	20231031	162200	241597310	16000	16000	16000	16000	0
180	20231031	162100	241597310	16000	16000	16000	16000	0
181	20231031	162000	241597310	16000	16000	16000	16000	0
182	20231031	161900	241597310	16000	16000	16000	16000	270
183	20231031	161800	241597310	16000	16000	16000	16000	0
184	20231031	161700	241597310	16000	16000	16000	16000	0
185	20231031	161600	241597310	16000	16000	16000	16000	0
186	20231031	161500	241597310	16000	16000	16000	16000	0
187	20231031	161400	241597310	16000	16000	16000	16000	0
188	20231031	161300	241597310	16000	16000	16000	16000	0
189	20231031	161200	241597310	16000	16000	16000	16000	0
190	20231031	161100	241597310	16000	16000	16000	16000	0
191	20231031	161000	241597310	16000	16000	16000	16000	0
192	20231031	160900	241597310	16000	16000	16000	16000	0
193	20231031	160800	241597310	16000	16000	16000	16000	0
194	20231031	160700	241597310	16000	16000	16000	16000	0
195	20231031	160600	241597310	16000	16000	16000	16000	0
196	20231031	160500	241597310	16000	16000	16000	16000	0
197	20231031	160400	241597310	16000	16000	16000	16000	0
198	20231031	160300	241597310	16000	16000	16000	16000	0
199	20231031	160200	241597310	16000	16000	16000	16000	0
200	20231031	160100	241597310	16000	16000	16000	16000	0
201	20231031	160000	241597310	16000	16000	16000	16000	0
202	20231031	155900	241597310	16000	16000	16000	16000	0
203	20231031	155800	241597310	16000	16000	16000	16000	0
204	20231031	155700	241597310	16000	16000	16000	16000	0
205	20231031	155600	241597310	16000	16000	16000	16000	0
206	20231031	155500	241597310	16000	16000	16000	16000	0
207	20231031	155400	241597310	16000	16000	16000	16000	0
208	20231031	155300	241597310	16000	16000	16000	16000	0
209	20231031	155200	241597310	16000	16000	16000	16000	0
210	20231031	155100	241597310	16000	16000	16000	16000	0
211	20231031	155000	241597310	16000	16000	16000	16000	0
212	20231031	154900	241597310	16000	16000	16000	16000	270
213	20231031	154800	241597310	16000	16000	16000	16000	0
214	20231031	154700	241597310	16000	16000	16000	16000	0
215	20231031	154600	241597310	16000	16000	16000	16000	0
216	20231031	154500	241597310	16000	16000	16000	16000	0
217	20231031	154400	241597310	16000	16000	16000	16000	0
218	20231031	154300	241597310	16000	16000	16000	16000	0
219	20231031	154200	241597310	16000	16000	16000	16000	0
220	20231031	154100	241597310	16000	16000	16000	16000	0
221	20231031	154000	241597310	16000	16000	16000	16000	0
222	20231031	153900	241597310	16000	16000	16000	16000	0
223	20231031	153800	241597310	16000	16000	16000	16000	0
224	20231031	153700	241597310	16000	16000	16000	16000	0
225	20231031	153600	241597310	16000	16000	16000	16000	0
226	20231031	153500	241597310	16000	16000	16000	16000	0
227	20231031	153400	241597310	16000	16000	16000	16000	0
228	20231031	153300	241597310	16000	16000	16000	16000	0
229	20231031	153200	241597310	16000	16000	16000	16000	0
230	20231031	153100	241597310	16000	16000	16000	16000	0
231	20231031	153000	241597310	16000	16000	16000	16000	270
232	20231031	152900	237277310	15820	15820	15820	15820	0
233	20231031	152800	237277310	15820	15820	15820	15820	0
234	20231031	152700	237277310	15820	15820	15820	15820	0
235	20231031	152600	237277310	15820	15820	15820	15820	0
236	20231031	152500	237277310	15820	15820	15820	15820	0
237	20231031	152400	237277310	15820	15820	15820	15820	0
238	20231031	152300	237277310	15820	15820	15820	15820	0
239	20231031	152200	237277310	15820	15820	15820	15820	0
240	20231031	152100	237277310	15820	15820	15820	15820	0
241	20231031	152000	237277310	15820	15820	15820	15820	0
242	20231031	151900	237277310	15820	15820	15820	15820	0
243	20231031	151800	237277310	15820	15820	15820	15820	2
244	20231031	151700	237245670	15760	15760	15760	15760	23
245	20231031	151600	236883190	15750	15750	15750	15750	179
246	20231031	151500	234063940	15750	15750	15750	15750	0
247	20231031	151400	234063940	15750	15750	15750	15750	0
248	20231031	151300	234063940	15750	15750	15750	15750	0
249	20231031	151200	234063940	15750	15750	15750	15750	1
250	20231031	151100	234048190	15720	15720	15720	15720	400
251	20231031	151000	227760190	15720	15720	15720	15720	2
252	20231031	150900	227728750	15730	15730	15730	15730	129
253	20231031	150800	225699580	15730	15730	15730	15730	0
254	20231031	150700	225699580	15730	15730	15730	15730	0
255	20231031	150600	225699580	15730	15730	15730	15730	0
256	20231031	150500	225699580	15730	15730	15730	15730	0
257	20231031	150400	225699580	15730	15730	15730	15730	0
258	20231031	150300	225699580	15730	15730	15730	15730	0
259	20231031	150200	225699580	15730	15730	15730	15730	0
260	20231031	150100	225699580	15730	15730	15730	15730	0
261	20231031	150000	225699580	15730	15770	15770	15730	10
262	20231031	145900	225542150	15780	15790	15790	15780	2
263	20231031	145800	225510580	15800	15800	15800	15800	1
264	20231031	145700	225494780	15800	15810	15810	15800	5
265	20231031	145600	225415750	15820	15820	15820	15820	1
266	20231031	145500	225399930	15830	15830	15830	15830	0
267	20231031	145400	225399930	15830	15840	15850	15830	18
268	20231031	145300	225114800	15840	15890	15890	15840	3
269	20231031	145200	225067180	15820	15750	15820	15750	87
270	20231031	145100	223691820	15770	15740	15770	15740	100
271	20231031	145000	222114850	15710	15710	15710	15710	9
272	20231031	144900	221973460	15710	15710	15710	15710	8
273	20231031	144800	221847780	15710	15710	15710	15710	0
274	20231031	144700	221847780	15710	15710	15710	15710	0
275	20231031	144600	221847780	15710	15710	15710	15710	1
276	20231031	144500	221832070	15710	15720	15720	15710	253
277	20231031	144400	217857320	15720	15720	15720	15720	0
278	20231031	144300	217857320	15720	15720	15720	15720	9
279	20231031	144200	217715840	15720	15720	15720	15720	0
280	20231031	144100	217715840	15720	15720	15720	15720	0
281	20231031	144000	217715840	15720	15720	15720	15720	9
282	20231031	143900	217574360	15740	15740	15740	15740	0
283	20231031	143800	217574360	15740	15740	15740	15740	5
284	20231031	143700	217495660	15740	15740	15740	15740	3
285	20231031	143600	217448440	15740	15740	15740	15740	9
286	20231031	143500	217306780	15770	15770	15770	15770	0
287	20231031	143400	217306780	15770	15770	15770	15770	0
288	20231031	143300	217306780	15770	15760	15770	15760	20
289	20231031	143200	216991410	15740	15740	15740	15740	0
290	20231031	143100	216991410	15740	15740	15740	15740	1
291	20231031	143000	216975670	15710	15710	15710	15710	9
292	20231031	142900	216834280	15790	15790	15790	15790	0
293	20231031	142800	216834280	15790	15790	15790	15790	0
294	20231031	142700	216834280	15790	15710	15790	15710	11
295	20231031	142600	216661360	15740	15740	15740	15740	1
296	20231031	142500	216645620	15710	15710	15710	15710	0
297	20231031	142400	216645620	15710	15710	15710	15710	0
298	20231031	142300	216645620	15710	15710	15710	15710	10
299	20231031	142200	216488520	15710	15710	15710	15710	126
300	20231031	142100	214509060	15710	15710	15710	15710	0
301	20231031	142000	214509060	15710	15710	15710	15710	9
302	20231031	141900	214367670	15710	15710	15710	15710	0
303	20231031	141800	214367670	15710	15710	15710	15710	0
304	20231031	141700	214367670	15710	15710	15710	15710	9
305	20231031	141600	214226280	15710	15710	15710	15710	0
306	20231031	141500	214226280	15710	15710	15710	15710	8
307	20231031	141400	214100600	15730	15730	15730	15730	0
308	20231031	141300	214100600	15730	15730	15730	15730	9
309	20231031	141200	213959030	15710	15710	15710	15710	0
310	20231031	141100	213959030	15710	15710	15710	15710	0
311	20231031	141000	213959030	15710	15710	15710	15710	62
312	20231031	140900	212985010	15710	15720	15720	15710	454
313	20231031	140800	205852130	15720	15720	15720	15720	0
314	20231031	140700	205852130	15720	15720	15720	15720	9
315	20231031	140600	205710650	15720	15720	15720	15720	0
316	20231031	140500	205710650	15720	15720	15720	15720	0
317	20231031	140400	205710650	15720	15720	15720	15720	1
318	20231031	140300	205694930	15740	15740	15740	15740	8
319	20231031	140200	205569010	15740	15740	15740	15740	0
320	20231031	140100	205569010	15740	15740	15740	15740	0
321	20231031	140000	205569010	15740	15740	15740	15740	9
322	20231031	135900	205427350	15740	15740	15740	15740	0
323	20231031	135800	205427350	15740	15740	15740	15740	0
324	20231031	135700	205427350	15740	15740	15740	15740	9
325	20231031	135600	205285690	15740	15740	15740	15740	0
326	20231031	135500	205285690	15740	15740	15740	15740	0
327	20231031	135400	205285690	15740	15710	15740	15710	10
328	20231031	135300	205128560	15810	15720	15810	15710	25
329	20231031	135200	204735340	15710	15710	15710	15710	0
330	20231031	135100	204735340	15710	15710	15710	15710	100
331	20231031	135000	203164340	15710	15710	15710	15710	9
332	20231031	134900	203022950	15710	15720	15720	15710	12
333	20231031	134800	202834370	15720	15720	15720	15720	0
334	20231031	134700	202834370	15720	15720	15720	15720	9
335	20231031	134600	202692890	15720	15720	15720	15720	0
336	20231031	134500	202692890	15720	15720	15720	15720	12
337	20231031	134400	202504250	15710	15710	15710	15710	9
338	20231031	134300	202362860	15720	15730	15730	15720	288
339	20231031	134200	197835460	15730	15730	15730	15730	6
340	20231031	134100	197741080	15730	15730	15730	15730	1
341	20231031	134000	197725350	15730	15730	15730	15730	2
342	20231031	133900	197693890	15730	15730	15730	15730	8
343	20231031	133800	197568050	15730	15730	15730	15730	0
344	20231031	133700	197568050	15730	15730	15730	15730	1
345	20231031	133600	197552320	15720	15720	15720	15720	0
346	20231031	133500	197552320	15720	15730	15730	15720	30
347	20231031	133400	197080430	15730	15730	15730	15730	12
348	20231031	133300	196891670	15730	15730	15730	15730	0
349	20231031	133200	196891670	15730	15730	15730	15730	0
350	20231031	133100	196891670	15730	15730	15730	15730	0
351	20231031	133000	196891670	15730	15730	15730	15730	29
352	20231031	132900	196435500	15720	15720	15720	15720	0
353	20231031	132800	196435500	15720	15720	15720	15720	0
354	20231031	132700	196435500	15720	15780	15780	15720	268
355	20231031	132600	192219680	15780	15780	15780	15780	0
356	20231031	132500	192219680	15780	15780	15780	15780	0
357	20231031	132400	192219680	15780	15810	15810	15780	95
358	20231031	132300	190719980	15810	15810	15810	15810	9
359	20231031	132200	190577690	15810	15810	15810	15810	1
360	20231031	132100	190561880	15780	15780	15780	15780	9
361	20231031	132000	190419860	15780	15780	15780	15780	0
362	20231031	131900	190419860	15780	15780	15780	15780	0
363	20231031	131800	190419860	15780	15780	15780	15780	0
364	20231031	131700	190419860	15780	15760	15780	15760	111
365	20231031	131600	188668310	15770	15770	15770	15770	0
366	20231031	131500	188668310	15770	15770	15770	15770	0
367	20231031	131400	188668310	15770	15770	15770	15770	8
368	20231031	131300	188542150	15770	15770	15770	15770	1
369	20231031	131200	188526380	15780	15780	15780	15780	0
370	20231031	131100	188526380	15780	15780	15780	15780	2
371	20231031	131000	188494820	15780	15780	15780	15780	1
372	20231031	130900	188479040	15780	15780	15780	15780	3
373	20231031	130800	188431700	15780	15780	15780	15780	0
374	20231031	130700	188431700	15780	15780	15780	15780	14
375	20231031	130600	188210780	15780	15780	15780	15780	0
376	20231031	130500	188210780	15780	15780	15780	15780	0
377	20231031	130400	188210780	15780	15780	15780	15780	4
378	20231031	130300	188147660	15780	15780	15780	15780	1
379	20231031	130200	188131880	15880	15880	15880	15880	1
380	20231031	130100	188116000	15780	15780	15780	15780	9
381	20231031	130000	187973980	15880	15770	15880	15770	3
382	20231031	125900	187926560	15730	15730	15730	15730	0
383	20231031	125800	187926560	15730	15730	15730	15730	8
384	20231031	125700	187800720	15730	15730	15730	15730	19
385	20231031	125600	187501850	15730	15730	15730	15730	0
386	20231031	125500	187501850	15730	15730	15730	15730	0
387	20231031	125400	187501850	15730	15740	15740	15730	22
388	20231031	125300	187155650	15730	15730	15730	15730	0
389	20231031	125200	187155650	15730	15730	15730	15730	5
390	20231031	125100	187077000	15730	15730	15730	15730	9
391	20231031	125000	186935430	15740	15740	15740	15740	0
392	20231031	124900	186935430	15740	15740	15740	15740	0
393	20231031	124800	186935430	15740	15740	15740	15740	4
394	20231031	124700	186872470	15740	15740	15740	15740	5
395	20231031	124600	186793770	15730	15780	15780	15730	3
396	20231031	124500	186746490	15800	15800	15800	15800	0
397	20231031	124400	186746490	15800	15800	15800	15800	1
398	20231031	124300	186730690	15770	15770	15770	15770	39
399	20231031	124200	186115660	15720	15720	15720	15720	0
400	20231031	124100	186115660	15720	15720	15720	15720	9
401	20231031	124000	185974180	15720	15720	15720	15720	0
402	20231031	123900	185974180	15720	15720	15720	15720	0
403	20231031	123800	185974180	15720	15720	15720	15720	8
404	20231031	123700	185848420	15770	15760	15770	15760	10
405	20231031	123600	185690730	15770	15770	15770	15770	0
406	20231031	123500	185690730	15770	15770	15770	15770	9
407	20231031	123400	185548800	15710	15710	15710	15710	9
408	20231031	123300	185407410	15730	15730	15730	15730	0
409	20231031	123200	185407410	15730	15730	15730	15730	142
410	20231031	123100	183173750	15730	15730	15730	15710	52
411	20231031	123000	182355970	15700	15700	15700	15700	0
412	20231031	122900	182355970	15700	15700	15700	15700	0
413	20231031	122800	182355970	15700	15730	15730	15700	23
414	20231031	122700	181994420	15720	15710	15720	15710	6
415	20231031	122600	181900120	15710	15700	15710	15700	9
416	20231031	122500	181758770	15700	15700	15700	15700	18
417	20231031	122400	181476170	15720	15720	15720	15720	12
418	20231031	122300	181287530	15700	15700	15700	15700	0
419	20231031	122200	181287530	15700	15700	15700	15700	0
420	20231031	122100	181287530	15700	15700	15700	15700	11
421	20231031	122000	181114830	15700	15700	15700	15700	0
422	20231031	121900	181114830	15700	15700	15700	15700	0
423	20231031	121800	181114830	15700	15700	15700	15700	9
424	20231031	121700	180973530	15700	15700	15700	15700	7
425	20231031	121600	180863630	15700	15700	15700	15700	0
426	20231031	121500	180863630	15700	15700	15700	15700	0
427	20231031	121400	180863630	15700	15780	15780	15700	229
428	20231031	121300	177253600	15780	15780	15780	15780	0
429	20231031	121200	177253600	15780	15780	15780	15780	0
430	20231031	121100	177253600	15780	15780	15780	15780	8
431	20231031	121000	177127360	15810	15810	15810	15810	0
432	20231031	120900	177127360	15810	15810	15810	15810	2
433	20231031	120800	177095740	15800	15770	15800	15770	12
434	20231031	120700	176906430	15770	15770	15770	15770	36
435	20231031	120600	176338710	15770	15770	15770	15770	0
436	20231031	120500	176338710	15770	15770	15770	15770	10
437	20231031	120400	176181010	15770	15770	15770	15770	0
438	20231031	120300	176181010	15770	15770	15770	15770	0
439	20231031	120200	176181010	15770	15770	15770	15770	0
440	20231031	120100	176181010	15770	15770	15770	15770	9
441	20231031	120000	176039080	15760	15760	15760	15760	0
442	20231031	115900	176039080	15760	15760	15760	15760	0
443	20231031	115800	176039080	15760	15760	15760	15760	9
444	20231031	115700	175897240	15820	15810	15820	15810	300
445	20231031	115600	171151280	15810	15810	15810	15810	40
446	20231031	115500	170518880	15760	15770	15770	15760	307
447	20231031	115400	165679440	15790	15810	15810	15790	590
448	20231031	115300	156358130	15820	15820	15820	15820	12
449	20231031	115200	156168290	15830	15830	15830	15830	1
450	20231031	115100	156152460	15820	15830	15830	15820	10
451	20231031	115000	155994250	15840	15840	15840	15840	0
452	20231031	114900	155994250	15840	15840	15840	15840	0
453	20231031	114800	155994250	15840	15840	15840	15840	13
454	20231031	114700	155788330	15850	15860	15860	15850	49
455	20231031	114600	155011580	15860	15860	15860	15860	0
456	20231031	114500	155011580	15860	15880	15880	15860	31
457	20231031	114400	154519320	15890	15890	15890	15890	191
458	20231031	114300	151484330	15890	15890	15890	15890	0
459	20231031	114200	151484330	15890	15890	15890	15890	0
460	20231031	114100	151484330	15890	15900	15900	15890	10
461	20231031	114000	151325420	15890	15890	15890	15890	0
462	20231031	113900	151325420	15890	15890	15890	15890	0
463	20231031	113800	151325420	15890	15900	15900	15890	22
464	20231031	113700	150975700	15900	15900	15900	15900	0
465	20231031	113600	150975700	15900	15910	15910	15900	460
466	20231031	113500	143661400	15900	15900	15900	15900	9
467	20231031	113400	143518300	15900	15900	15900	15900	100
468	20231031	113300	141928300	15900	15900	15900	15900	81
469	20231031	113200	140640400	15900	15920	15920	15900	102
470	20231031	113100	139018400	15910	15920	15920	15910	100
471	20231031	113000	137427180	15920	15920	15920	15920	0
472	20231031	112900	137427180	15920	15920	15920	15920	1
473	20231031	112800	137411260	15920	15920	15920	15920	8
474	20231031	112700	137283900	15950	15950	15950	15950	0
475	20231031	112600	137283900	15950	15950	15950	15950	0
476	20231031	112500	137283900	15950	15950	15950	15950	9
477	20231031	112400	137140350	15920	15920	15920	15920	0
478	20231031	112300	137140350	15920	15920	15920	15920	113
479	20231031	112200	135341390	15910	15910	15910	15910	9
480	20231031	112100	135198200	15920	15920	15920	15920	47
481	20231031	112000	134449960	15910	15910	15910	15910	0
482	20231031	111900	134449960	15910	15940	15940	15910	600
483	20231031	111800	124901490	15950	15950	15950	15950	8
484	20231031	111700	124773890	15950	15950	15950	15950	0
485	20231031	111600	124773890	15950	15950	15950	15950	2
486	20231031	111500	124741990	15950	15980	16010	15950	9
487	20231031	111400	124598350	15940	15940	15940	15940	0
488	20231031	111300	124598350	15940	15940	15940	15940	0
489	20231031	111200	124598350	15940	15940	15940	15940	8
490	20231031	111100	124470830	15950	15970	15970	15950	199
491	20231031	111000	121295640	16010	16010	16010	16010	0
492	20231031	110900	121295640	16010	15980	16010	15980	309
493	20231031	110800	116348580	15960	15960	15960	15960	9
494	20231031	110700	116204940	15960	15960	15960	15960	0
495	20231031	110600	116204940	15960	15960	15960	15960	10
496	20231031	110500	116045340	15960	15980	15980	15960	119
497	20231031	110400	114144800	15990	16000	16000	15990	129
498	20231031	110300	112080840	16010	16010	16010	16010	0
499	20231031	110200	112080840	16010	16010	16010	16010	1
500	20231031	110100	112064830	16030	16030	16030	16030	6
501	20231031	110000	111968650	16030	16030	16030	16030	1
502	20231031	105900	111952620	16000	16000	16000	16000	9
503	20231031	105800	111808620	16030	16030	16030	16030	7
504	20231031	105700	111696410	16030	16030	16030	16030	0
505	20231031	105600	111696410	16030	16000	16030	16000	48
506	20231031	105500	110927330	16000	16000	16000	16000	8
507	20231031	105400	110799330	15990	16030	16030	15990	314
508	20231031	105300	105775100	16030	16050	16050	16030	676
509	20231031	105200	94936940	16050	16070	16080	16050	117
510	20231031	105100	93056300	16090	16020	16090	16020	281
511	20231031	105000	88541130	16020	16010	16020	16000	18
512	20231031	104900	88252850	16000	15970	16050	15970	1192
513	20231031	104800	69180950	15970	15970	15970	15960	12
514	20231031	104700	68989390	15990	15990	15990	15990	10
515	20231031	104600	68829490	15960	15960	15960	15960	41
516	20231031	104500	68175130	15950	15960	15960	15950	26
517	20231031	104400	67760310	15960	15960	15960	15960	9
518	20231031	104300	67616670	15940	15930	15940	15930	253
519	20231031	104200	63583860	15910	15950	15950	15910	272
520	20231031	104100	59248390	15950	15940	15960	15940	142
521	20231031	104000	56983590	15940	15940	15950	15940	115
522	20231031	103900	55149970	15940	15960	16000	15910	852
523	20231031	103800	41574490	15960	15990	15990	15960	67
524	20231031	103700	40503190	15950	15890	16000	15890	618
525	20231031	103600	30648920	15880	15870	15890	15870	184
526	20231031	103500	27725940	15850	15850	15850	15850	15
527	20231031	103400	27488190	15840	15840	15840	15840	0
528	20231031	103300	27488190	15840	15840	15840	15840	5
529	20231031	103200	27408990	15840	15840	15840	15840	0
530	20231031	103100	27408990	15840	15850	15850	15840	38
531	20231031	103000	26806970	15810	15810	15810	15810	90
532	20231031	102900	25384070	15810	15810	15810	15810	0
533	20231031	102800	25384070	15810	15810	15810	15810	0
534	20231031	102700	25384070	15810	15810	15810	15810	1
535	20231031	102600	25368260	15810	15810	15810	15810	5
536	20231031	102500	25289210	15820	15820	15820	15820	0
537	20231031	102400	25289210	15820	15820	15820	15820	0
538	20231031	102300	25289210	15820	15820	15820	15820	3
539	20231031	102200	25241750	15820	15820	15820	15820	0
540	20231031	102100	25241750	15820	15820	15820	15820	0
541	20231031	102000	25241750	15820	15820	15820	15820	0
542	20231031	101900	25241750	15820	15820	15820	15820	0
543	20231031	101800	25241750	15820	15820	15820	15820	100
544	20231031	101700	23659750	15810	15810	15810	15810	0
545	20231031	101600	23659750	15810	15810	15810	15810	0
546	20231031	101500	23659750	15810	15810	15810	15810	0
547	20231031	101400	23659750	15810	15810	15810	15810	0
548	20231031	101300	23659750	15810	15820	15820	15810	301
549	20231031	101200	18900300	15820	15820	15820	15820	0
550	20231031	101100	18900300	15820	15820	15820	15820	0
551	20231031	101000	18900300	15820	15820	15820	15820	0
552	20231031	100900	18900300	15820	15820	15820	15820	4
553	20231031	100800	18837020	15820	15820	15820	15820	15
554	20231031	100700	18599720	15820	15820	15820	15820	17
555	20231031	100600	18330780	15820	15830	15830	15820	93
556	20231031	100500	16859470	15820	15820	15820	15820	0
557	20231031	100400	16859470	15820	15820	15820	15820	0
558	20231031	100300	16859470	15820	15820	15820	15820	0
559	20231031	100200	16859470	15820	15820	15820	15820	1
560	20231031	100100	16843650	15810	15820	15820	15810	100
561	20231031	100000	15262250	15810	15820	15820	15810	38
562	20231031	095900	14661440	15810	15810	15810	15810	0
563	20231031	095800	14661440	15810	15810	15810	15810	0
564	20231031	095700	14661440	15810	15810	15810	15810	100
565	20231031	095600	13080440	15850	15850	15850	15850	0
566	20231031	095500	13080440	15850	15850	15850	15850	20
567	20231031	095400	12763440	15850	15850	15850	15850	0
568	20231031	095300	12763440	15850	15830	15850	15830	92
569	20231031	095200	11305880	15850	15850	15850	15850	7
570	20231031	095100	11194930	15850	15830	15850	15830	3
571	20231031	095000	11147400	15850	15850	15850	15850	0
572	20231031	094900	11147400	15850	15830	15850	15830	20
573	20231031	094800	10830620	15830	15830	15830	15830	0
574	20231031	094700	10830620	15830	15830	15830	15830	1
575	20231031	094600	10814790	15850	15850	15850	15850	0
576	20231031	094500	10814790	15850	15830	15850	15830	2
577	20231031	094400	10783110	15850	15820	15850	15820	50
578	20231031	094300	9990670	15820	15820	15820	15820	0
579	20231031	094200	9990670	15820	15820	15820	15820	0
580	20231031	094100	9990670	15820	15820	15820	15820	0
581	20231031	094000	9990670	15820	15820	15820	15820	25
582	20231031	093900	9595170	15880	15880	15880	15880	0
583	20231031	093800	9595170	15880	15810	15880	15810	55
584	20231031	093700	8724640	15810	15800	15810	15800	100
585	20231031	093600	7143650	15810	15810	15810	15810	0
586	20231031	093500	7143650	15810	15810	15810	15810	0
587	20231031	093400	7143650	15810	15810	15810	15810	0
588	20231031	093300	7143650	15810	15810	15810	15810	0
589	20231031	093200	7143650	15810	15810	15810	15810	0
590	20231031	093100	7143650	15810	15810	15810	15810	0
591	20231031	093000	7143650	15810	15780	15820	15780	31
592	20231031	092900	6653710	15830	15830	15830	15830	0
593	20231031	092800	6653710	15830	15790	15830	15780	119
594	20231031	092700	4775680	15780	15780	15780	15780	0
595	20231031	092600	4775680	15780	15780	15780	15780	0
596	20231031	092500	4775680	15780	15780	15780	15780	0
597	20231031	092400	4775680	15780	15780	15780	15780	0
598	20231031	092300	4775680	15780	15780	15780	15780	20
599	20231031	092200	4460080	15780	15780	15780	15780	0
600	20231031	092100	4460080	15780	15780	15780	15780	0
601	20231031	092000	4460080	15780	15780	15780	15780	0
602	20231031	091900	4460080	15780	15780	15780	15780	3
603	20231031	091800	4412740	15770	15770	15770	15770	0
604	20231031	091700	4412740	15770	15770	15770	15770	0
605	20231031	091600	4412740	15770	15770	15770	15770	0
606	20231031	091500	4412740	15770	15770	15770	15770	0
607	20231031	091400	4412740	15770	15770	15770	15770	0
608	20231031	091300	4412740	15770	15770	15770	15770	2
609	20231031	091200	4381200	15770	15770	15770	15770	0
610	20231031	091100	4381200	15770	15800	15800	15770	74
611	20231031	091000	3213740	15800	15800	15800	15800	0
612	20231031	090900	3213740	15800	15800	15800	15800	80
613	20231031	090800	1949740	15840	15840	15840	15840	0
614	20231031	090700	1949740	15840	15840	15840	15840	0
615	20231031	090600	1949740	15840	15840	15840	15840	0
616	20231031	090500	1949740	15840	15840	15840	15840	4
617	20231031	090400	1886380	15840	15840	15840	15840	1
618	20231031	090300	1870540	15850	15850	15850	15850	11
619	20231031	090200	1696190	15850	15850	15850	15850	50
620	20231031	090100	903690	15800	15840	15840	15800	16
621	20231031	090000	650650	15840	15890	15890	15840	41