KissMeData/007700/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185000	414362940	15710	15710	15710	15710	425
3	20231031	184900	414362940	15710	15710	15710	15710	0
4	20231031	184800	414362940	15710	15710	15710	15710	0
5	20231031	184700	414362940	15710	15710	15710	15710	0
6	20231031	184600	414362940	15710	15710	15710	15710	0
7	20231031	184500	414362940	15710	15710	15710	15710	0
8	20231031	184400	414362940	15710	15710	15710	15710	0
9	20231031	184300	414362940	15710	15710	15710	15710	0
10	20231031	184200	414362940	15710	15710	15710	15710	0
11	20231031	184100	414362940	15710	15710	15710	15710	0
12	20231031	184000	414362940	15710	15710	15710	15710	0
13	20231031	183900	414362940	15710	15710	15710	15710	0
14	20231031	183800	414362940	15710	15710	15710	15710	0
15	20231031	183700	414362940	15710	15710	15710	15710	0
16	20231031	183600	414362940	15710	15710	15710	15710	0
17	20231031	183500	414362940	15710	15710	15710	15710	0
18	20231031	183400	414362940	15710	15710	15710	15710	0
19	20231031	183300	414362940	15710	15710	15710	15710	0
20	20231031	183200	414362940	15710	15710	15710	15710	0
21	20231031	183100	414362940	15710	15710	15710	15710	0
22	20231031	183000	414362940	15710	15710	15710	15710	0
23	20231031	182900	414362940	15710	15710	15710	15710	0
24	20231031	182800	414362940	15710	15710	15710	15710	0
25	20231031	182700	414362940	15710	15710	15710	15710	0
26	20231031	182600	414362940	15710	15710	15710	15710	0
27	20231031	182500	414362940	15710	15710	15710	15710	0
28	20231031	182400	414362940	15710	15710	15710	15710	0
29	20231031	182300	414362940	15710	15710	15710	15710	0
30	20231031	182200	414362940	15710	15710	15710	15710	0
31	20231031	182100	414362940	15710	15710	15710	15710	0
32	20231031	182000	414362940	15710	15710	15710	15710	425
33	20231031	181900	414362940	15710	15710	15710	15710	0
34	20231031	181800	414362940	15710	15710	15710	15710	0
35	20231031	181700	414362940	15710	15710	15710	15710	0
36	20231031	181600	414362940	15710	15710	15710	15710	0
37	20231031	181500	414362940	15710	15710	15710	15710	0
38	20231031	181400	414362940	15710	15710	15710	15710	0
39	20231031	181300	414362940	15710	15710	15710	15710	0
40	20231031	181200	414362940	15710	15710	15710	15710	0
41	20231031	181100	414362940	15710	15710	15710	15710	0
42	20231031	181000	414362940	15710	15710	15710	15710	0
43	20231031	180900	414362940	15710	15710	15710	15710	0
44	20231031	180800	414362940	15710	15710	15710	15710	0
45	20231031	180700	414362940	15710	15710	15710	15710	0
46	20231031	180600	414362940	15710	15710	15710	15710	0
47	20231031	180500	414362940	15710	15710	15710	15710	0
48	20231031	180400	414362940	15710	15710	15710	15710	0
49	20231031	180300	414362940	15710	15710	15710	15710	0
50	20231031	180200	414362940	15710	15710	15710	15710	0
51	20231031	180100	414362940	15710	15710	15710	15710	0
52	20231031	180000	414362940	15710	15710	15710	15710	0
53	20231031	175900	414362940	15710	15710	15710	15710	0
54	20231031	175800	414362940	15710	15710	15710	15710	0
55	20231031	175700	414362940	15710	15710	15710	15710	0
56	20231031	175600	414362940	15710	15710	15710	15710	0
57	20231031	175500	414362940	15710	15710	15710	15710	0
58	20231031	175400	414362940	15710	15710	15710	15710	0
59	20231031	175300	414362940	15710	15710	15710	15710	0
60	20231031	175200	414362940	15710	15710	15710	15710	0
61	20231031	175100	414362940	15710	15710	15710	15710	0
62	20231031	175000	414362940	15710	15710	15710	15710	425
63	20231031	174900	414362940	15710	15710	15710	15710	0
64	20231031	174800	414362940	15710	15710	15710	15710	0
65	20231031	174700	414362940	15710	15710	15710	15710	0
66	20231031	174600	414362940	15710	15710	15710	15710	0
67	20231031	174500	414362940	15710	15710	15710	15710	0
68	20231031	174400	414362940	15710	15710	15710	15710	0
69	20231031	174300	414362940	15710	15710	15710	15710	0
70	20231031	174200	414362940	15710	15710	15710	15710	0
71	20231031	174100	414362940	15710	15710	15710	15710	0
72	20231031	174000	414362940	15710	15710	15710	15710	0
73	20231031	173900	414362940	15710	15710	15710	15710	0
74	20231031	173800	414362940	15710	15710	15710	15710	0
75	20231031	173700	414362940	15710	15710	15710	15710	0
76	20231031	173600	414362940	15710	15710	15710	15710	0
77	20231031	173500	414362940	15710	15710	15710	15710	0
78	20231031	173400	414362940	15710	15710	15710	15710	0
79	20231031	173300	414362940	15710	15710	15710	15710	0
80	20231031	173200	414362940	15710	15710	15710	15710	0
81	20231031	173100	414362940	15710	15710	15710	15710	0
82	20231031	173000	414362940	15710	15710	15710	15710	0
83	20231031	172900	414362940	15710	15710	15710	15710	0
84	20231031	172800	414362940	15710	15710	15710	15710	0
85	20231031	172700	414362940	15710	15710	15710	15710	0
86	20231031	172600	414362940	15710	15710	15710	15710	0
87	20231031	172500	414362940	15710	15710	15710	15710	0
88	20231031	172400	414362940	15710	15710	15710	15710	0
89	20231031	172300	414362940	15710	15710	15710	15710	0
90	20231031	172200	414362940	15710	15710	15710	15710	0
91	20231031	172100	414362940	15710	15710	15710	15710	0
92	20231031	172000	414362940	15710	15710	15710	15710	425
93	20231031	171900	414362940	15710	15710	15710	15710	0
94	20231031	171800	414362940	15710	15710	15710	15710	0
95	20231031	171700	414362940	15710	15710	15710	15710	0
96	20231031	171600	414362940	15710	15710	15710	15710	0
97	20231031	171500	414362940	15710	15710	15710	15710	0
98	20231031	171400	414362940	15710	15710	15710	15710	0
99	20231031	171300	414362940	15710	15710	15710	15710	0
100	20231031	171200	414362940	15710	15710	15710	15710	0
101	20231031	171100	414362940	15710	15710	15710	15710	0
102	20231031	171000	414362940	15710	15710	15710	15710	0
103	20231031	170900	414362940	15710	15710	15710	15710	0
104	20231031	170800	414362940	15710	15710	15710	15710	0
105	20231031	170700	414362940	15710	15710	15710	15710	0
106	20231031	170600	414362940	15710	15710	15710	15710	0
107	20231031	170500	414362940	15710	15710	15710	15710	0
108	20231031	170400	414362940	15710	15710	15710	15710	0
109	20231031	170300	414362940	15710	15710	15710	15710	0
110	20231031	170200	414362940	15710	15710	15710	15710	0
111	20231031	170100	414362940	15710	15710	15710	15710	0
112	20231031	170000	414362940	15710	15710	15710	15710	0
113	20231031	165900	414362940	15710	15710	15710	15710	0
114	20231031	165800	414362940	15710	15710	15710	15710	0
115	20231031	165700	414362940	15710	15710	15710	15710	0
116	20231031	165600	414362940	15710	15710	15710	15710	0
117	20231031	165500	414362940	15710	15710	15710	15710	0
118	20231031	165400	414362940	15710	15710	15710	15710	0
119	20231031	165300	414362940	15710	15710	15710	15710	0
120	20231031	165200	414362940	15710	15710	15710	15710	0
121	20231031	165100	414362940	15710	15710	15710	15710	0
122	20231031	165000	414362940	15710	15710	15710	15710	425
123	20231031	164900	414362940	15710	15710	15710	15710	0
124	20231031	164800	414362940	15710	15710	15710	15710	0
125	20231031	164700	414362940	15710	15710	15710	15710	0
126	20231031	164600	414362940	15710	15710	15710	15710	0
127	20231031	164500	414362940	15710	15710	15710	15710	0
128	20231031	164400	414362940	15710	15710	15710	15710	0
129	20231031	164300	414362940	15710	15710	15710	15710	0
130	20231031	164200	414362940	15710	15710	15710	15710	0
131	20231031	164100	414362940	15710	15710	15710	15710	0
132	20231031	164000	414362940	15710	15710	15710	15710	0
133	20231031	163900	414362940	15710	15710	15710	15710	0
134	20231031	163800	414362940	15710	15710	15710	15710	0
135	20231031	163700	414362940	15710	15710	15710	15710	0
136	20231031	163600	414362940	15710	15710	15710	15710	0
137	20231031	163500	414362940	15710	15710	15710	15710	0
138	20231031	163400	414362940	15710	15710	15710	15710	0
139	20231031	163300	414362940	15710	15710	15710	15710	0
140	20231031	163200	414362940	15710	15710	15710	15710	0
141	20231031	163100	414362940	15710	15710	15710	15710	0
142	20231031	163000	414362940	15710	15710	15710	15710	0
143	20231031	162900	414362940	15710	15710	15710	15710	0
144	20231031	162800	414362940	15710	15710	15710	15710	0
145	20231031	162700	414362940	15710	15710	15710	15710	0
146	20231031	162600	414362940	15710	15710	15710	15710	0
147	20231031	162500	414362940	15710	15710	15710	15710	0
148	20231031	162400	414362940	15710	15710	15710	15710	0
149	20231031	162300	414362940	15710	15710	15710	15710	0
150	20231031	162200	414362940	15710	15710	15710	15710	0
151	20231031	162100	414362940	15710	15710	15710	15710	0
152	20231031	162000	414362940	15710	15710	15710	15710	425
153	20231031	161900	414362940	15710	15710	15710	15710	0
154	20231031	161800	414362940	15710	15710	15710	15710	0
155	20231031	161700	414362940	15710	15710	15710	15710	0
156	20231031	161600	414362940	15710	15710	15710	15710	0
157	20231031	161500	414362940	15710	15710	15710	15710	0
158	20231031	161400	414362940	15710	15710	15710	15710	0
159	20231031	161300	414362940	15710	15710	15710	15710	0
160	20231031	161200	414362940	15710	15710	15710	15710	0
161	20231031	161100	414362940	15710	15710	15710	15710	0
162	20231031	161000	414362940	15710	15710	15710	15710	0
163	20231031	160900	414362940	15710	15710	15710	15710	0
164	20231031	160800	414362940	15710	15710	15710	15710	0
165	20231031	160700	414362940	15710	15710	15710	15710	0
166	20231031	160600	414362940	15710	15710	15710	15710	0
167	20231031	160500	414362940	15710	15710	15710	15710	0
168	20231031	160400	414362940	15710	15710	15710	15710	0
169	20231031	160300	414362940	15710	15710	15710	15710	0
170	20231031	160200	414362940	15710	15710	15710	15710	0
171	20231031	160100	414362940	15710	15710	15710	15710	0
172	20231031	160000	414362940	15710	15710	15710	15710	0
173	20231031	155900	414362940	15710	15710	15710	15710	0
174	20231031	155800	414362940	15710	15710	15710	15710	0
175	20231031	155700	414362940	15710	15710	15710	15710	0
176	20231031	155600	414362940	15710	15710	15710	15710	0
177	20231031	155500	414362940	15710	15710	15710	15710	0
178	20231031	155400	414362940	15710	15710	15710	15710	0
179	20231031	155300	414362940	15710	15710	15710	15710	0
180	20231031	155200	414362940	15710	15710	15710	15710	0
181	20231031	155100	414362940	15710	15710	15710	15710	0
182	20231031	155000	414362940	15710	15710	15710	15710	425
183	20231031	154900	414362940	15710	15710	15710	15710	0
184	20231031	154800	414362940	15710	15710	15710	15710	0
185	20231031	154700	414362940	15710	15710	15710	15710	0
186	20231031	154600	414362940	15710	15710	15710	15710	0
187	20231031	154500	414362940	15710	15710	15710	15710	0
188	20231031	154400	414362940	15710	15710	15710	15710	0
189	20231031	154300	414362940	15710	15710	15710	15710	0
190	20231031	154200	414362940	15710	15710	15710	15710	0
191	20231031	154100	414362940	15710	15710	15710	15710	0
192	20231031	154000	414362940	15710	15710	15710	15710	0
193	20231031	153900	414362940	15710	15710	15710	15710	0
194	20231031	153800	414362940	15710	15710	15710	15710	0
195	20231031	153700	414362940	15710	15710	15710	15710	0
196	20231031	153600	414362940	15710	15710	15710	15710	0
197	20231031	153500	414362940	15710	15710	15710	15710	0
198	20231031	153400	414362940	15710	15710	15710	15710	0
199	20231031	153300	414362940	15710	15710	15710	15710	0
200	20231031	153200	414362940	15710	15710	15710	15710	0
201	20231031	153100	414362940	15710	15710	15710	15710	0
202	20231031	153000	414362940	15710	15710	15710	15710	425
203	20231031	152900	407686190	15660	15660	15660	15660	0
204	20231031	152800	407686190	15660	15660	15660	15660	0
205	20231031	152700	407686190	15660	15660	15660	15660	0
206	20231031	152600	407686190	15660	15660	15660	15660	0
207	20231031	152500	407686190	15660	15660	15660	15660	0
208	20231031	152400	407686190	15660	15660	15660	15660	0
209	20231031	152300	407686190	15660	15660	15660	15660	0
210	20231031	152200	407686190	15660	15660	15660	15660	0
211	20231031	152100	407686190	15660	15660	15660	15660	0
212	20231031	152000	407686190	15660	15660	15660	15660	0
213	20231031	151900	407686190	15660	15610	15660	15610	79
214	20231031	151800	406451100	15610	15610	15610	15610	5
215	20231031	151700	406373050	15610	15600	15610	15600	33
216	20231031	151600	405857930	15600	15600	15600	15600	32
217	20231031	151500	405358730	15600	15600	15600	15600	15
218	20231031	151400	405124730	15660	15660	15660	15660	24
219	20231031	151300	404748890	15660	15660	15660	15660	47
220	20231031	151200	404012870	15660	15700	15700	15660	121
221	20231031	151100	402115210	15660	15690	15690	15660	1169
222	20231031	151000	383806330	15690	15710	15710	15690	47
223	20231031	150900	383068880	15720	15720	15720	15720	0
224	20231031	150800	383068880	15720	15720	15720	15720	0
225	20231031	150700	383068880	15720	15720	15720	15720	0
226	20231031	150600	383068880	15720	15720	15720	15720	0
227	20231031	150500	383068880	15720	15720	15720	15720	0
228	20231031	150400	383068880	15720	15720	15720	15720	0
229	20231031	150300	383068880	15720	15720	15720	15720	0
230	20231031	150200	383068880	15720	15720	15720	15720	4
231	20231031	150100	383006000	15730	15730	15730	15730	0
232	20231031	150000	383006000	15730	15740	15740	15730	921
233	20231031	145900	368518570	15790	15790	15790	15790	0
234	20231031	145800	368518570	15790	15790	15790	15790	62
235	20231031	145700	367539590	15790	15760	15790	15750	438
236	20231031	145600	360631690	15770	15780	15790	15770	128
237	20231031	145500	358612370	15770	15770	15770	15770	43
238	20231031	145400	357934260	15770	15770	15770	15770	11
239	20231031	145300	357760790	15770	15770	15770	15770	12
240	20231031	145200	357571550	15770	15770	15770	15770	32
241	20231031	145100	357066910	15760	15770	15770	15760	35
242	20231031	145000	356515180	15750	15730	15750	15730	16
243	20231031	144900	356263300	15740	15730	15740	15730	26
244	20231031	144800	355854210	15730	15720	15730	15720	7
245	20231031	144700	355744110	15720	15710	15720	15710	22
246	20231031	144600	355398290	15720	15720	15720	15710	34
247	20231031	144500	354863830	15720	15710	15720	15710	12
248	20231031	144400	354675200	15720	15710	15720	15710	33
249	20231031	144300	354156560	15700	15700	15700	15700	3
250	20231031	144200	354109460	15700	15690	15700	15690	22
251	20231031	144100	353764120	15660	15660	15670	15660	129
252	20231031	144000	351742720	15660	15660	15670	15660	36
253	20231031	143900	351178620	15670	15660	15670	15660	11
254	20231031	143800	351006270	15660	15670	15670	15660	24
255	20231031	143700	350630210	15670	15660	15670	15660	30
256	20231031	143600	350160130	15660	15650	15660	15650	14
257	20231031	143500	349940910	15650	15660	15660	15610	35
258	20231031	143400	349393420	15670	15660	15670	15660	27
259	20231031	143300	348970380	15670	15670	15670	15670	111
260	20231031	143200	347231010	15660	15660	15670	15660	21
261	20231031	143100	346901970	15660	15650	15660	15650	2
262	20231031	143000	346870660	15660	15660	15660	15660	33
263	20231031	142900	346353880	15640	15640	15660	15640	4
264	20231031	142800	346291280	15630	15640	15640	15630	19
265	20231031	142700	345994200	15650	15650	15650	15650	34
266	20231031	142600	345462100	15650	15650	15650	15650	12
267	20231031	142500	345274300	15630	15630	15630	15630	11
268	20231031	142400	345102370	15600	15600	15600	15600	11
269	20231031	142300	344930770	15600	15600	15600	15600	22
270	20231031	142200	344587570	15600	15600	15600	15600	12
271	20231031	142100	344400370	15600	15600	15600	15600	22
272	20231031	142000	344057170	15600	15600	15600	15600	22
273	20231031	141900	343713970	15600	15600	15600	15590	204
274	20231031	141800	340531670	15650	15650	15650	15650	39
275	20231031	141700	339921320	15620	15620	15620	15620	16
276	20231031	141600	339671400	15600	15590	15600	15590	13
277	20231031	141500	339468710	15590	15580	15590	15580	12
278	20231031	141400	339281640	15570	15590	15590	15570	41
279	20231031	141300	338643050	15590	15590	15590	15590	33
280	20231031	141200	338128580	15570	15570	15570	15570	7
281	20231031	141100	338019590	15590	15590	15590	15590	29
282	20231031	141000	337567480	15570	15580	15580	15570	9
283	20231031	140900	337427330	15600	15600	15600	15600	22
284	20231031	140800	337084130	15600	15600	15600	15600	23
285	20231031	140700	336725330	15600	15600	15600	15600	111
286	20231031	140600	334993730	15600	15600	15600	15600	22
287	20231031	140500	334650530	15600	15600	15600	15600	11
288	20231031	140400	334478930	15600	15600	15600	15600	23
289	20231031	140300	334120130	15600	15600	15600	15600	22
290	20231031	140200	333776930	15600	15600	15600	15600	11
291	20231031	140100	333605330	15600	15600	15600	15600	34
292	20231031	140000	333074930	15590	15590	15590	15590	42
293	20231031	135900	332420150	15620	15650	15650	15620	34
294	20231031	135800	331888380	15640	15620	15640	15620	56
295	20231031	135700	331013100	15620	15620	15620	15620	34
296	20231031	135600	330482020	15630	15630	15630	15630	11
297	20231031	135500	330310090	15600	15630	15630	15600	39
298	20231031	135400	329701360	15630	15640	15640	15630	34
299	20231031	135300	329169720	15640	15610	15640	15610	11
300	20231031	135200	328997830	15640	15610	15640	15610	23
301	20231031	135100	328638440	15600	15600	15600	15600	22
302	20231031	135000	328295240	15590	15590	15590	15590	9
303	20231031	134900	328154930	15600	15600	15600	15600	22
304	20231031	134800	327811730	15600	15600	15600	15600	11
305	20231031	134700	327640130	15600	15600	15600	15600	23
306	20231031	134600	327281330	15600	15600	15600	15600	23
307	20231031	134500	326922530	15610	15600	15610	15600	11
308	20231031	134400	326750860	15600	15610	15610	15600	27
309	20231031	134300	326329430	15610	15610	15610	15610	11
310	20231031	134200	326157720	15610	15610	15610	15610	22
311	20231031	134100	325814300	15610	15610	15610	15610	12
312	20231031	134000	325626980	15610	15610	15610	15610	23
313	20231031	133900	325267950	15610	15610	15610	15610	22
314	20231031	133800	324924530	15610	15610	15610	15610	16
315	20231031	133700	324674770	15610	15610	15610	15610	24
316	20231031	133600	324300130	15610	15610	15610	15610	111
317	20231031	133500	322567420	15610	15620	15620	15610	222
318	20231031	133400	319101780	15620	15630	15630	15620	31
319	20231031	133300	318617450	15630	15630	15630	15630	23
320	20231031	133200	318257960	15630	15630	15630	15630	33
321	20231031	133100	317742170	15630	15630	15630	15630	11
322	20231031	133000	317570240	15610	15630	15630	15610	25
323	20231031	132900	317179750	15630	15630	15630	15630	11
324	20231031	132800	317007820	15630	15630	15630	15630	22
325	20231031	132700	316663960	15630	15630	15630	15630	23
326	20231031	132600	316304470	15630	15630	15630	15630	16
327	20231031	132500	316054390	15630	15630	15630	15630	25
328	20231031	132400	315663640	15630	15630	15630	15630	11
329	20231031	132300	315491710	15630	15630	15630	15630	23
330	20231031	132200	315132220	15640	15650	15650	15640	341
331	20231031	132100	309795680	15670	15670	15670	15670	22
332	20231031	132000	309450940	15670	15670	15670	15670	23
333	20231031	131900	309090530	15670	15670	15670	15670	11
334	20231031	131800	308918160	15670	15670	15670	15670	22
335	20231031	131700	308573420	15670	15670	15670	15670	11
336	20231031	131600	308401050	15670	15670	15670	15670	23
337	20231031	131500	308040640	15670	15670	15670	15670	23
338	20231031	131400	307680230	15670	15670	15670	15670	11
339	20231031	131300	307507860	15670	15670	15670	15670	23
340	20231031	131200	307147450	15680	15680	15680	15680	11
341	20231031	131100	306974970	15690	15690	15690	15690	30
342	20231031	131000	306504270	15670	15670	15670	15670	14
343	20231031	130900	306284890	15680	15670	15680	15670	12
344	20231031	130800	306096740	15670	15690	15690	15670	37
345	20231031	130700	305516230	15690	15660	15690	15660	263
346	20231031	130600	301390000	15660	15650	15660	15650	14
347	20231031	130500	301170880	15650	15650	15650	15650	11
348	20231031	130400	300998730	15650	15650	15650	15650	33
349	20231031	130300	300482280	15620	15620	15620	15620	109
350	20231031	130200	298779700	15620	15620	15620	15620	1
351	20231031	130100	298764080	15610	15610	15610	15610	32
352	20231031	130000	298264560	15590	15590	15590	15590	1
353	20231031	125900	298248970	15620	15620	15620	15620	22
354	20231031	125800	297905330	15620	15620	15620	15620	22
355	20231031	125700	297561690	15620	15620	15620	15620	33
356	20231031	125600	297046230	15620	15620	15620	15600	223
357	20231031	125500	293566550	15650	15650	15650	15650	12
358	20231031	125400	293378750	15650	15650	15650	15650	33
359	20231031	125300	292862300	15650	15650	15650	15650	11
360	20231031	125200	292690150	15620	15640	15640	15620	71
361	20231031	125100	291580710	15630	15660	15660	15630	325
362	20231031	125000	286500630	15670	15670	15670	15670	22
363	20231031	124900	286155890	15670	15670	15670	15670	11
364	20231031	124800	285983520	15640	15680	15680	15640	232
365	20231031	124700	282354560	15690	15690	15690	15690	22
366	20231031	124600	282009380	15690	15690	15690	15690	22
367	20231031	124500	281664200	15700	15690	15700	15690	23
368	20231031	124400	281303220	15680	15680	15680	15680	11
369	20231031	124300	281130740	15670	15670	15670	15670	11
370	20231031	124200	280958370	15670	15670	15670	15670	24
371	20231031	124100	280582290	15670	15670	15670	15670	12
372	20231031	124000	280394250	15670	15650	15670	15650	200
373	20231031	123900	277260270	15650	15720	15720	15650	511
374	20231031	123800	269261990	15670	15670	15670	15670	0
375	20231031	123700	269261990	15670	15700	15700	15670	39
376	20231031	123600	268650060	15720	15720	15720	15720	11
377	20231031	123500	268477140	15720	15760	15760	15720	51
378	20231031	123400	267674420	15760	15750	15760	15750	23
379	20231031	123300	267311970	15750	15720	15750	15720	369
380	20231031	123200	261510780	15720	15720	15720	15720	33
381	20231031	123100	260992020	15710	15710	15710	15710	0
382	20231031	123000	260992020	15710	15710	15710	15710	46
383	20231031	122900	260269360	15710	15710	15710	15710	11
384	20231031	122800	260096550	15710	15710	15710	15710	34
385	20231031	122700	259562410	15670	15710	15710	15670	18
386	20231031	122600	259279910	15710	15700	15710	15700	11
387	20231031	122500	259107110	15710	15710	15710	15710	22
388	20231031	122400	258761490	15710	15710	15710	15710	11
389	20231031	122300	258588680	15710	15710	15710	15710	23
390	20231031	122200	258227350	15710	15700	15710	15700	11
391	20231031	122100	258054550	15710	15710	15710	15710	22
392	20231031	122000	257708930	15720	15710	15720	15710	29
393	20231031	121900	257253160	15710	15700	15710	15700	11
394	20231031	121800	257080360	15710	15700	15710	15700	22
395	20231031	121700	256734800	15710	15710	15710	15710	11
396	20231031	121600	256561990	15710	15710	15710	15710	23
397	20231031	121500	256200660	15710	15710	15710	15710	33
398	20231031	121400	255682230	15660	15660	15660	15660	200
399	20231031	121300	252550230	15690	15690	15690	15690	23
400	20231031	121200	252189360	15690	15690	15690	15690	11
401	20231031	121100	252016770	15690	15690	15690	15690	22
402	20231031	121000	251671590	15690	15690	15690	15690	11
403	20231031	120900	251499000	15690	15690	15690	15690	23
404	20231031	120800	251138130	15690	15690	15690	15690	22
405	20231031	120700	250792950	15690	15690	15720	15690	214
406	20231031	120600	247434930	15720	15720	15720	15720	12
407	20231031	120500	247246290	15690	15710	15710	15690	12
408	20231031	120400	247057790	15710	15710	15710	15710	33
409	20231031	120300	246539360	15690	15720	15720	15690	17
410	20231031	120200	246272270	15720	15720	15720	15720	11
411	20231031	120100	246099350	15720	15720	15720	15720	22
412	20231031	120000	245753510	15720	15720	15720	15720	11
413	20231031	115900	245580590	15720	15720	15720	15720	23
414	20231031	115800	245219030	15720	15720	15720	15720	22
415	20231031	115700	244873190	15710	15710	15710	15710	17
416	20231031	115600	244606120	15720	15720	15720	15710	23
417	20231031	115500	244244610	15720	15710	15720	15710	11
418	20231031	115400	244071700	15720	15710	15720	15710	22
419	20231031	115300	243725900	15720	15720	15720	15720	11
420	20231031	115200	243552980	15720	15720	15720	15720	23
421	20231031	115100	243191420	15720	15720	15730	15690	84
422	20231031	115000	241872430	15730	15730	15730	15730	11
423	20231031	114900	241699400	15730	15730	15730	15730	23
424	20231031	114800	241337610	15730	15720	15730	15720	11
425	20231031	114700	241164610	15730	15730	15730	15730	22
426	20231031	114600	240818550	15730	15730	15730	15730	11
427	20231031	114500	240645520	15730	15750	15750	15730	34
428	20231031	114400	240110480	15730	15690	15730	15690	141
429	20231031	114300	237897750	15690	15730	15730	15690	111
430	20231031	114200	236155590	15700	15740	15740	15700	112
431	20231031	114100	234396710	15740	15740	15740	15740	11
432	20231031	114000	234223570	15740	15740	15740	15740	22
433	20231031	113900	233877290	15740	15740	15740	15740	11
434	20231031	113800	233704150	15740	15740	15740	15740	23
435	20231031	113700	233342130	15740	15740	15740	15740	103
436	20231031	113600	231720910	15700	15700	15700	15700	1
437	20231031	113500	231705210	15740	15740	15740	15740	23
438	20231031	113400	231343190	15740	15740	15740	15740	13
439	20231031	113300	231138570	15740	15750	15750	15740	22
440	20231031	113200	230792180	15750	15750	15750	15750	23
441	20231031	113100	230429930	15750	15750	15750	15750	11
442	20231031	113000	230256680	15750	15750	15750	15750	33
443	20231031	112900	229736930	15750	15750	15750	15750	8
444	20231031	112800	229610930	15720	15760	15760	15720	115
445	20231031	112700	227799130	15720	15720	15720	15720	22
446	20231031	112600	227453290	15760	15720	15760	15720	22
447	20231031	112500	227107010	15710	15690	15710	15690	220
448	20231031	112400	223654970	15680	15680	15680	15680	11
449	20231031	112300	223482490	15680	15680	15690	15680	52
450	20231031	112200	222667020	15670	15670	15670	15670	11
451	20231031	112100	222494650	15670	15670	15670	15670	39
452	20231031	112000	221883520	15660	15650	15660	15650	17
453	20231031	111900	221617410	15640	15640	15640	15640	5
454	20231031	111800	221539210	15630	15630	15630	15630	40
455	20231031	111700	220914010	15600	15600	15600	15600	19
456	20231031	111600	220617610	15590	15590	15590	15590	23
457	20231031	111500	220259040	15580	15560	15580	15560	17
458	20231031	111400	219994300	15560	15610	15610	15560	441
459	20231031	111300	213122160	15610	15640	15640	15610	210
460	20231031	111200	209841920	15640	15640	15640	15640	0
461	20231031	111100	209841920	15640	15640	15640	15640	0
462	20231031	111000	209841920	15640	15640	15640	15640	0
463	20231031	110900	209841920	15640	15640	15640	15640	0
464	20231031	110800	209841920	15640	15640	15640	15640	47
465	20231031	110700	209106840	15650	15650	15650	15650	0
466	20231031	110600	209106840	15650	15670	15670	15650	59
467	20231031	110500	208183090	15680	15690	15690	15680	3
468	20231031	110400	208136030	15650	15650	15650	15650	0
469	20231031	110300	208136030	15650	15650	15650	15650	0
470	20231031	110200	208136030	15650	15650	15650	15650	17
471	20231031	110100	207869980	15650	15650	15650	15650	0
472	20231031	110000	207869980	15650	15650	15650	15650	0
473	20231031	105900	207869980	15650	15650	15650	15650	0
474	20231031	105800	207869980	15650	15650	15650	15650	0
475	20231031	105700	207869980	15650	15650	15650	15650	0
476	20231031	105600	207869980	15650	15650	15650	15650	0
477	20231031	105500	207869980	15650	15630	15650	15630	136
478	20231031	105400	205743200	15630	15630	15630	15630	0
479	20231031	105300	205743200	15630	15630	15630	15630	3
480	20231031	105200	205696310	15620	15620	15620	15620	124
481	20231031	105100	203759430	15600	15600	15600	15600	4
482	20231031	105000	203697030	15620	15620	15620	15620	0
483	20231031	104900	203697030	15620	15620	15620	15620	0
484	20231031	104800	203697030	15620	15620	15620	15620	40
485	20231031	104700	203072230	15620	15620	15620	15620	0
486	20231031	104600	203072230	15620	15620	15620	15620	26
487	20231031	104500	202666110	15620	15620	15620	15620	0
488	20231031	104400	202666110	15620	15620	15620	15620	0
489	20231031	104300	202666110	15620	15620	15620	15620	1
490	20231031	104200	202650490	15640	15640	15640	15640	0
491	20231031	104100	202650490	15640	15640	15640	15640	0
492	20231031	104000	202650490	15640	15610	15640	15610	24
493	20231031	103900	202275750	15590	15590	15590	15590	1
494	20231031	103800	202260160	15620	15620	15620	15620	0
495	20231031	103700	202260160	15620	15620	15620	15620	1
496	20231031	103600	202244540	15620	15610	15620	15610	100
497	20231031	103500	200682720	15590	15590	15590	15590	3
498	20231031	103400	200635950	15580	15580	15580	15580	0
499	20231031	103300	200635950	15580	15580	15580	15580	0
500	20231031	103200	200635950	15580	15580	15580	15580	0
501	20231031	103100	200635950	15580	15580	15580	15580	0
502	20231031	103000	200635950	15580	15580	15580	15580	0
503	20231031	102900	200635950	15580	15580	15580	15580	0
504	20231031	102800	200635950	15580	15590	15590	15580	300
505	20231031	102700	195961420	15590	15600	15600	15590	112
506	20231031	102600	194214420	15600	15600	15600	15600	1
507	20231031	102500	194198820	15600	15600	15600	15600	0
508	20231031	102400	194198820	15600	15610	15610	15600	76
509	20231031	102300	193013180	15610	15610	15610	15610	6
510	20231031	102200	192919520	15610	15610	15610	15610	35
511	20231031	102100	192373170	15610	15610	15610	15610	0
512	20231031	102000	192373170	15610	15610	15610	15610	2
513	20231031	101900	192341950	15610	15640	15640	15610	22
514	20231031	101800	191998460	15630	15630	15630	15630	0
515	20231031	101700	191998460	15630	15630	15630	15630	12
516	20231031	101600	191810900	15650	15650	15650	15650	0
517	20231031	101500	191810900	15650	15640	15650	15630	217
518	20231031	101400	188418710	15650	15650	15650	15650	0
519	20231031	101300	188418710	15650	15660	15660	15650	34
520	20231031	101200	187886560	15670	15680	15680	15670	30
521	20231031	101100	187416410	15690	15690	15690	15690	100
522	20231031	101000	185847410	15690	15690	15690	15690	0
523	20231031	100900	185847410	15690	15690	15690	15690	1
524	20231031	100800	185831720	15690	15690	15690	15690	1
525	20231031	100700	185816030	15700	15700	15700	15700	0
526	20231031	100600	185816030	15700	15700	15700	15700	0
527	20231031	100500	185816030	15700	15700	15700	15700	40
528	20231031	100400	185188030	15700	15700	15700	15700	0
529	20231031	100300	185188030	15700	15700	15700	15700	0
530	20231031	100200	185188030	15700	15700	15700	15700	10
531	20231031	100100	185031030	15700	15700	15700	15700	1
532	20231031	100000	185015330	15700	15700	15700	15700	0
533	20231031	095900	185015330	15700	15700	15700	15700	0
534	20231031	095800	185015330	15700	15700	15700	15700	20
535	20231031	095700	184701330	15700	15700	15700	15700	45
536	20231031	095600	183994830	15700	15700	15700	15700	0
537	20231031	095500	183994830	15700	15710	15710	15700	169
538	20231031	095400	181341520	15710	15730	15730	15710	40
539	20231031	095300	180712720	15710	15710	15710	15710	0
540	20231031	095200	180712720	15710	15720	15720	15710	205
541	20231031	095100	177491840	15720	15740	15740	15720	144
542	20231031	095000	175228140	15740	15740	15740	15740	0
543	20231031	094900	175228140	15740	15740	15740	15740	76
544	20231031	094800	174031900	15740	15740	15740	15740	25
545	20231031	094700	173638400	15720	15720	15720	15720	20
546	20231031	094600	173324000	15700	15730	15730	15700	14
547	20231031	094500	173103870	15700	15700	15700	15700	0
548	20231031	094400	173103870	15700	15700	15700	15700	98
549	20231031	094300	171565270	15700	15760	15760	15700	400
550	20231031	094200	165267250	15760	15820	15820	15760	5
551	20231031	094100	165188360	15800	15810	15840	15800	945
552	20231031	094000	150255300	15810	15830	15830	15810	351
553	20231031	093900	144705630	15830	15860	15860	15830	9
554	20231031	093800	144563130	15840	15840	15840	15840	3
555	20231031	093700	144515610	15840	15840	15840	15840	7
556	20231031	093600	144404730	15860	15850	15860	15840	337
557	20231031	093500	139061120	15870	15880	15880	15830	515
558	20231031	093400	130905710	15880	15880	15880	15880	67
559	20231031	093300	129841750	15850	15850	15850	15850	7
560	20231031	093200	129730800	15820	15820	15820	15820	0
561	20231031	093100	129730800	15820	15820	15820	15820	110
562	20231031	093000	127990600	15800	15800	15800	15800	35
563	20231031	092900	127437600	15800	15800	15800	15800	1
564	20231031	092800	127421800	15790	15790	15790	15790	46
565	20231031	092700	126695460	15770	15790	15790	15770	52
566	20231031	092600	125874400	15770	15770	15770	15770	1
567	20231031	092500	125858630	15770	15730	15780	15730	258
568	20231031	092400	121787490	15760	15730	15760	15690	1179
569	20231031	092300	103238350	15740	15800	15800	15730	1450
570	20231031	092200	80384450	15800	15800	15800	15800	31
571	20231031	092100	79894650	15800	15800	15800	15800	8
572	20231031	092000	79768250	15800	15820	15820	15800	93
573	20231031	091900	78298790	15800	15820	15820	15800	39
574	20231031	091800	77682390	15890	15870	15890	15830	1144
575	20231031	091700	59526620	15870	15880	15900	15870	181
576	20231031	091600	56650300	15880	15800	15880	15800	1138
577	20231031	091500	38598290	15800	15800	15800	15800	0
578	20231031	091400	38598290	15800	15780	15820	15780	216
579	20231031	091300	35187400	15790	15790	15790	15780	137
580	20231031	091200	33024240	15790	15800	15800	15790	19
581	20231031	091100	32724120	15790	15790	15790	15790	12
582	20231031	091000	32534640	15770	15770	15770	15770	1
583	20231031	090900	32518870	15800	15790	15800	15790	143
584	20231031	090800	30260520	15810	15740	15810	15740	920
585	20231031	090700	15768580	15750	15750	15750	15740	22
586	20231031	090600	15422140	15720	15730	15750	15720	38
587	20231031	090500	14824170	15670	15670	15670	15670	234
588	20231031	090400	11157390	15730	15730	15730	15730	0
589	20231031	090300	11157390	15730	15730	15730	15660	559
590	20231031	090200	2366070	15740	15740	15740	15740	0
591	20231031	090100	2366070	15740	15640	15740	15640	64
592	20231031	090000	1359810	15630	15630	15630	15630	87