KissMeData/100030/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195300	99719280	15830	15830	15830	15830	342
3	20231027	195200	99719280	15830	15830	15830	15830	0
4	20231027	195100	99719280	15830	15830	15830	15830	0
5	20231027	195000	99719280	15830	15830	15830	15830	0
6	20231027	194900	99719280	15830	15830	15830	15830	0
7	20231027	194800	99719280	15830	15830	15830	15830	0
8	20231027	194700	99719280	15830	15830	15830	15830	0
9	20231027	194600	99719280	15830	15830	15830	15830	0
10	20231027	194500	99719280	15830	15830	15830	15830	0
11	20231027	194400	99719280	15830	15830	15830	15830	0
12	20231027	194300	99719280	15830	15830	15830	15830	0
13	20231027	194200	99719280	15830	15830	15830	15830	0
14	20231027	194100	99719280	15830	15830	15830	15830	0
15	20231027	194000	99719280	15830	15830	15830	15830	0
16	20231027	193900	99719280	15830	15830	15830	15830	0
17	20231027	193800	99719280	15830	15830	15830	15830	0
18	20231027	193700	99719280	15830	15830	15830	15830	0
19	20231027	193600	99719280	15830	15830	15830	15830	0
20	20231027	193500	99719280	15830	15830	15830	15830	0
21	20231027	193400	99719280	15830	15830	15830	15830	0
22	20231027	193300	99719280	15830	15830	15830	15830	0
23	20231027	193200	99719280	15830	15830	15830	15830	0
24	20231027	193100	99719280	15830	15830	15830	15830	0
25	20231027	193000	99719280	15830	15830	15830	15830	0
26	20231027	192900	99719280	15830	15830	15830	15830	0
27	20231027	192800	99719280	15830	15830	15830	15830	0
28	20231027	192700	99719280	15830	15830	15830	15830	0
29	20231027	192600	99719280	15830	15830	15830	15830	0
30	20231027	192500	99719280	15830	15830	15830	15830	0
31	20231027	192400	99719280	15830	15830	15830	15830	0
32	20231027	192300	99719280	15830	15830	15830	15830	342
33	20231027	192200	99719280	15830	15830	15830	15830	0
34	20231027	192100	99719280	15830	15830	15830	15830	0
35	20231027	192000	99719280	15830	15830	15830	15830	0
36	20231027	191900	99719280	15830	15830	15830	15830	0
37	20231027	191800	99719280	15830	15830	15830	15830	0
38	20231027	191700	99719280	15830	15830	15830	15830	0
39	20231027	191600	99719280	15830	15830	15830	15830	0
40	20231027	191500	99719280	15830	15830	15830	15830	0
41	20231027	191400	99719280	15830	15830	15830	15830	0
42	20231027	191300	99719280	15830	15830	15830	15830	0
43	20231027	191200	99719280	15830	15830	15830	15830	0
44	20231027	191100	99719280	15830	15830	15830	15830	0
45	20231027	191000	99719280	15830	15830	15830	15830	0
46	20231027	190900	99719280	15830	15830	15830	15830	0
47	20231027	190800	99719280	15830	15830	15830	15830	0
48	20231027	190700	99719280	15830	15830	15830	15830	0
49	20231027	190600	99719280	15830	15830	15830	15830	0
50	20231027	190500	99719280	15830	15830	15830	15830	0
51	20231027	190400	99719280	15830	15830	15830	15830	0
52	20231027	190300	99719280	15830	15830	15830	15830	0
53	20231027	190200	99719280	15830	15830	15830	15830	0
54	20231027	190100	99719280	15830	15830	15830	15830	0
55	20231027	190000	99719280	15830	15830	15830	15830	0
56	20231027	185900	99719280	15830	15830	15830	15830	0
57	20231027	185800	99719280	15830	15830	15830	15830	0
58	20231027	185700	99719280	15830	15830	15830	15830	0
59	20231027	185600	99719280	15830	15830	15830	15830	0
60	20231027	185500	99719280	15830	15830	15830	15830	0
61	20231027	185400	99719280	15830	15830	15830	15830	0
62	20231027	185300	99719280	15830	15830	15830	15830	342
63	20231027	185200	99719280	15830	15830	15830	15830	0
64	20231027	185100	99719280	15830	15830	15830	15830	0
65	20231027	185000	99719280	15830	15830	15830	15830	0
66	20231027	184900	99719280	15830	15830	15830	15830	0
67	20231027	184800	99719280	15830	15830	15830	15830	0
68	20231027	184700	99719280	15830	15830	15830	15830	0
69	20231027	184600	99719280	15830	15830	15830	15830	0
70	20231027	184500	99719280	15830	15830	15830	15830	0
71	20231027	184400	99719280	15830	15830	15830	15830	0
72	20231027	184300	99719280	15830	15830	15830	15830	0
73	20231027	184200	99719280	15830	15830	15830	15830	0
74	20231027	184100	99719280	15830	15830	15830	15830	0
75	20231027	184000	99719280	15830	15830	15830	15830	0
76	20231027	183900	99719280	15830	15830	15830	15830	0
77	20231027	183800	99719280	15830	15830	15830	15830	0
78	20231027	183700	99719280	15830	15830	15830	15830	0
79	20231027	183600	99719280	15830	15830	15830	15830	0
80	20231027	183500	99719280	15830	15830	15830	15830	0
81	20231027	183400	99719280	15830	15830	15830	15830	0
82	20231027	183300	99719280	15830	15830	15830	15830	0
83	20231027	183200	99719280	15830	15830	15830	15830	0
84	20231027	183100	99719280	15830	15830	15830	15830	0
85	20231027	183000	99719280	15830	15830	15830	15830	0
86	20231027	182900	99719280	15830	15830	15830	15830	0
87	20231027	182800	99719280	15830	15830	15830	15830	0
88	20231027	182700	99719280	15830	15830	15830	15830	0
89	20231027	182600	99719280	15830	15830	15830	15830	0
90	20231027	182500	99719280	15830	15830	15830	15830	0
91	20231027	182400	99719280	15830	15830	15830	15830	0
92	20231027	182300	99719280	15830	15830	15830	15830	342
93	20231027	182200	99719280	15830	15830	15830	15830	0
94	20231027	182100	99719280	15830	15830	15830	15830	0
95	20231027	182000	99719280	15830	15830	15830	15830	0
96	20231027	181900	99719280	15830	15830	15830	15830	0
97	20231027	181800	99719280	15830	15830	15830	15830	0
98	20231027	181700	99719280	15830	15830	15830	15830	0
99	20231027	181600	99719280	15830	15830	15830	15830	0
100	20231027	181500	99719280	15830	15830	15830	15830	0
101	20231027	181400	99719280	15830	15830	15830	15830	0
102	20231027	181300	99719280	15830	15830	15830	15830	0
103	20231027	181200	99719280	15830	15830	15830	15830	0
104	20231027	181100	99719280	15830	15830	15830	15830	0
105	20231027	181000	99719280	15830	15830	15830	15830	0
106	20231027	180900	99719280	15830	15830	15830	15830	0
107	20231027	180800	99719280	15830	15830	15830	15830	0
108	20231027	180700	99719280	15830	15830	15830	15830	0
109	20231027	180600	99719280	15830	15830	15830	15830	0
110	20231027	180500	99719280	15830	15830	15830	15830	0
111	20231027	180400	99719280	15830	15830	15830	15830	0
112	20231027	180300	99719280	15830	15830	15830	15830	0
113	20231027	180200	99719280	15830	15830	15830	15830	0
114	20231027	180100	99719280	15830	15830	15830	15830	0
115	20231027	180000	99719280	15830	15830	15830	15830	0
116	20231027	175900	99719280	15830	15830	15830	15830	0
117	20231027	175800	99719280	15830	15830	15830	15830	0
118	20231027	175700	99719280	15830	15830	15830	15830	0
119	20231027	175600	99719280	15830	15830	15830	15830	0
120	20231027	175500	99719280	15830	15830	15830	15830	0
121	20231027	175400	99719280	15830	15830	15830	15830	0
122	20231027	175300	99719280	15830	15830	15830	15830	342
123	20231027	175200	99719280	15830	15830	15830	15830	0
124	20231027	175100	99719280	15830	15830	15830	15830	0
125	20231027	175000	99719280	15830	15830	15830	15830	0
126	20231027	174900	99719280	15830	15830	15830	15830	0
127	20231027	174800	99719280	15830	15830	15830	15830	0
128	20231027	174700	99719280	15830	15830	15830	15830	0
129	20231027	174600	99719280	15830	15830	15830	15830	0
130	20231027	174500	99719280	15830	15830	15830	15830	0
131	20231027	174400	99719280	15830	15830	15830	15830	0
132	20231027	174300	99719280	15830	15830	15830	15830	0
133	20231027	174200	99719280	15830	15830	15830	15830	0
134	20231027	174100	99719280	15830	15830	15830	15830	0
135	20231027	174000	99719280	15830	15830	15830	15830	0
136	20231027	173900	99719280	15830	15830	15830	15830	0
137	20231027	173800	99719280	15830	15830	15830	15830	0
138	20231027	173700	99719280	15830	15830	15830	15830	0
139	20231027	173600	99719280	15830	15830	15830	15830	0
140	20231027	173500	99719280	15830	15830	15830	15830	0
141	20231027	173400	99719280	15830	15830	15830	15830	0
142	20231027	173300	99719280	15830	15830	15830	15830	0
143	20231027	173200	99719280	15830	15830	15830	15830	0
144	20231027	173100	99719280	15830	15830	15830	15830	0
145	20231027	173000	99719280	15830	15830	15830	15830	0
146	20231027	172900	99719280	15830	15830	15830	15830	0
147	20231027	172800	99719280	15830	15830	15830	15830	0
148	20231027	172700	99719280	15830	15830	15830	15830	0
149	20231027	172600	99719280	15830	15830	15830	15830	0
150	20231027	172500	99719280	15830	15830	15830	15830	0
151	20231027	172400	99719280	15830	15830	15830	15830	0
152	20231027	172300	99719280	15830	15830	15830	15830	342
153	20231027	172200	99719280	15830	15830	15830	15830	0
154	20231027	172100	99719280	15830	15830	15830	15830	0
155	20231027	172000	99719280	15830	15830	15830	15830	0
156	20231027	171900	99719280	15830	15830	15830	15830	0
157	20231027	171800	99719280	15830	15830	15830	15830	0
158	20231027	171700	99719280	15830	15830	15830	15830	0
159	20231027	171600	99719280	15830	15830	15830	15830	0
160	20231027	171500	99719280	15830	15830	15830	15830	0
161	20231027	171400	99719280	15830	15830	15830	15830	0
162	20231027	171300	99719280	15830	15830	15830	15830	0
163	20231027	171200	99719280	15830	15830	15830	15830	0
164	20231027	171100	99719280	15830	15830	15830	15830	0
165	20231027	171000	99719280	15830	15830	15830	15830	0
166	20231027	170900	99719280	15830	15830	15830	15830	0
167	20231027	170800	99719280	15830	15830	15830	15830	0
168	20231027	170700	99719280	15830	15830	15830	15830	0
169	20231027	170600	99719280	15830	15830	15830	15830	0
170	20231027	170500	99719280	15830	15830	15830	15830	0
171	20231027	170400	99719280	15830	15830	15830	15830	0
172	20231027	170300	99719280	15830	15830	15830	15830	0
173	20231027	170200	99719280	15830	15830	15830	15830	0
174	20231027	170100	99719280	15830	15830	15830	15830	0
175	20231027	170000	99719280	15830	15830	15830	15830	0
176	20231027	165900	99719280	15830	15830	15830	15830	0
177	20231027	165800	99719280	15830	15830	15830	15830	0
178	20231027	165700	99719280	15830	15830	15830	15830	0
179	20231027	165600	99719280	15830	15830	15830	15830	0
180	20231027	165500	99719280	15830	15830	15830	15830	0
181	20231027	165400	99719280	15830	15830	15830	15830	0
182	20231027	165300	99719280	15830	15830	15830	15830	342
183	20231027	165200	99719280	15830	15830	15830	15830	0
184	20231027	165100	99719280	15830	15830	15830	15830	0
185	20231027	165000	99719280	15830	15830	15830	15830	0
186	20231027	164900	99719280	15830	15830	15830	15830	0
187	20231027	164800	99719280	15830	15830	15830	15830	0
188	20231027	164700	99719280	15830	15830	15830	15830	0
189	20231027	164600	99719280	15830	15830	15830	15830	0
190	20231027	164500	99719280	15830	15830	15830	15830	0
191	20231027	164400	99719280	15830	15830	15830	15830	0
192	20231027	164300	99719280	15830	15830	15830	15830	0
193	20231027	164200	99719280	15830	15830	15830	15830	0
194	20231027	164100	99719280	15830	15830	15830	15830	0
195	20231027	164000	99719280	15830	15830	15830	15830	0
196	20231027	163900	99719280	15830	15830	15830	15830	0
197	20231027	163800	99719280	15830	15830	15830	15830	0
198	20231027	163700	99719280	15830	15830	15830	15830	0
199	20231027	163600	99719280	15830	15830	15830	15830	0
200	20231027	163500	99719280	15830	15830	15830	15830	0
201	20231027	163400	99719280	15830	15830	15830	15830	0
202	20231027	163300	99719280	15830	15830	15830	15830	0
203	20231027	163200	99719280	15830	15830	15830	15830	0
204	20231027	163100	99719280	15830	15830	15830	15830	0
205	20231027	163000	99719280	15830	15830	15830	15830	0
206	20231027	162900	99719280	15830	15830	15830	15830	0
207	20231027	162800	99719280	15830	15830	15830	15830	0
208	20231027	162700	99719280	15830	15830	15830	15830	0
209	20231027	162600	99719280	15830	15830	15830	15830	0
210	20231027	162500	99719280	15830	15830	15830	15830	0
211	20231027	162400	99719280	15830	15830	15830	15830	0
212	20231027	162300	99719280	15830	15830	15830	15830	342
213	20231027	162200	99719280	15830	15830	15830	15830	0
214	20231027	162100	99719280	15830	15830	15830	15830	0
215	20231027	162000	99719280	15830	15830	15830	15830	0
216	20231027	161900	99719280	15830	15830	15830	15830	0
217	20231027	161800	99719280	15830	15830	15830	15830	0
218	20231027	161700	99719280	15830	15830	15830	15830	0
219	20231027	161600	99719280	15830	15830	15830	15830	0
220	20231027	161500	99719280	15830	15830	15830	15830	0
221	20231027	161400	99719280	15830	15830	15830	15830	0
222	20231027	161300	99719280	15830	15830	15830	15830	0
223	20231027	161200	99719280	15830	15830	15830	15830	0
224	20231027	161100	99719280	15830	15830	15830	15830	0
225	20231027	161000	99719280	15830	15830	15830	15830	0
226	20231027	160900	99719280	15830	15830	15830	15830	0
227	20231027	160800	99719280	15830	15830	15830	15830	0
228	20231027	160700	99719280	15830	15830	15830	15830	0
229	20231027	160600	99719280	15830	15830	15830	15830	0
230	20231027	160500	99719280	15830	15830	15830	15830	0
231	20231027	160400	99719280	15830	15830	15830	15830	0
232	20231027	160300	99719280	15830	15830	15830	15830	0
233	20231027	160200	99719280	15830	15830	15830	15830	0
234	20231027	160100	99719280	15830	15830	15830	15830	0
235	20231027	160000	99719280	15830	15830	15830	15830	0
236	20231027	155900	99719280	15830	15830	15830	15830	0
237	20231027	155800	99719280	15830	15830	15830	15830	0
238	20231027	155700	99719280	15830	15830	15830	15830	0
239	20231027	155600	99719280	15830	15830	15830	15830	0
240	20231027	155500	99719280	15830	15830	15830	15830	0
241	20231027	155400	99719280	15830	15830	15830	15830	0
242	20231027	155300	99719280	15830	15830	15830	15830	342
243	20231027	155200	99719280	15830	15830	15830	15830	0
244	20231027	155100	99719280	15830	15830	15830	15830	0
245	20231027	155000	99719280	15830	15830	15830	15830	0
246	20231027	154900	99719280	15830	15830	15830	15830	0
247	20231027	154800	99719280	15830	15830	15830	15830	0
248	20231027	154700	99719280	15830	15830	15830	15830	0
249	20231027	154600	99719280	15830	15830	15830	15830	0
250	20231027	154500	99719280	15830	15830	15830	15830	0
251	20231027	154400	99719280	15830	15830	15830	15830	0
252	20231027	154300	99719280	15830	15830	15830	15830	0
253	20231027	154200	99719280	15830	15830	15830	15830	0
254	20231027	154100	99719280	15830	15830	15830	15830	0
255	20231027	154000	99719280	15830	15830	15830	15830	0
256	20231027	153900	99719280	15830	15830	15830	15830	0
257	20231027	153800	99719280	15830	15830	15830	15830	0
258	20231027	153700	99719280	15830	15830	15830	15830	0
259	20231027	153600	99719280	15830	15830	15830	15830	0
260	20231027	153500	99719280	15830	15830	15830	15830	0
261	20231027	153400	99719280	15830	15830	15830	15830	0
262	20231027	153300	99719280	15830	15830	15830	15830	0
263	20231027	153200	99719280	15830	15830	15830	15830	0
264	20231027	153100	99719280	15830	15830	15830	15830	0
265	20231027	153000	99719280	15830	15830	15830	15830	342
266	20231027	152900	94305420	15800	15800	15800	15800	0
267	20231027	152800	94305420	15800	15800	15800	15800	0
268	20231027	152700	94305420	15800	15800	15800	15800	0
269	20231027	152600	94305420	15800	15800	15800	15800	0
270	20231027	152500	94305420	15800	15800	15800	15800	0
271	20231027	152400	94305420	15800	15800	15800	15800	0
272	20231027	152300	94305420	15800	15800	15800	15800	0
273	20231027	152200	94305420	15800	15800	15800	15800	0
274	20231027	152100	94305420	15800	15800	15800	15800	0
275	20231027	152000	94305420	15800	15800	15800	15800	0
276	20231027	151900	94305420	15800	15710	15800	15710	21
277	20231027	151800	93975420	15830	15830	15830	15830	12
278	20231027	151700	93785460	15700	15680	15700	15680	45
279	20231027	151600	93079660	15680	15680	15680	15680	55
280	20231027	151500	92217260	15680	15690	15690	15680	10
281	20231027	151400	92060450	15710	15710	15710	15710	0
282	20231027	151300	92060450	15710	15710	15710	15710	2
283	20231027	151200	92029030	15690	15680	15710	15680	47
284	20231027	151100	91291310	15700	15700	15700	15700	0
285	20231027	151000	91291310	15700	15700	15700	15700	1
286	20231027	150900	91275610	15690	15690	15690	15690	0
287	20231027	150800	91275610	15690	15700	15700	15690	30
288	20231027	150700	90804890	15750	15750	15750	15750	1
289	20231027	150600	90789140	15700	15700	15700	15700	0
290	20231027	150500	90789140	15700	15710	15710	15700	20
291	20231027	150400	90475120	15700	15700	15700	15700	0
292	20231027	150300	90475120	15700	15700	15700	15700	0
293	20231027	150200	90475120	15700	15700	15700	15700	0
294	20231027	150100	90475120	15700	15710	15710	15700	10
295	20231027	150000	90318100	15690	15690	15690	15690	20
296	20231027	145900	90004300	15690	15690	15690	15690	0
297	20231027	145800	90004300	15690	15690	15690	15690	23
298	20231027	145700	89643430	15720	15720	15720	15720	1
299	20231027	145600	89627710	15690	15690	15690	15690	0
300	20231027	145500	89627710	15690	15690	15690	15690	0
301	20231027	145400	89627710	15690	15740	15740	15690	692
302	20231027	145300	78736640	15740	15740	15740	15740	0
303	20231027	145200	78736640	15740	15740	15740	15740	0
304	20231027	145100	78736640	15740	15740	15740	15740	21
305	20231027	145000	78406100	15740	15740	15740	15740	10
306	20231027	144900	78248700	15740	15740	15740	15740	0
307	20231027	144800	78248700	15740	15740	15740	15740	0
308	20231027	144700	78248700	15740	15740	15740	15740	20
309	20231027	144600	77933900	15740	15740	15740	15740	0
310	20231027	144500	77933900	15740	15740	15740	15740	0
311	20231027	144400	77933900	15740	15740	15740	15740	27
312	20231027	144300	77508920	15750	15750	15750	15750	0
313	20231027	144200	77508920	15750	15750	15750	15750	0
314	20231027	144100	77508920	15750	15750	15750	15750	0
315	20231027	144000	77508920	15750	15750	15750	15750	13
316	20231027	143900	77304170	15760	15760	15760	15760	0
317	20231027	143800	77304170	15760	15750	15760	15750	12
318	20231027	143700	77115060	15780	15830	15830	15750	11
319	20231027	143600	76941300	15830	15830	15830	15830	0
320	20231027	143500	76941300	15830	15830	15830	15830	3
321	20231027	143400	76893810	15830	15830	15830	15830	21
322	20231027	143300	76561380	15830	15830	15830	15830	0
323	20231027	143200	76561380	15830	15830	15830	15830	0
324	20231027	143100	76561380	15830	15830	15830	15830	0
325	20231027	143000	76561380	15830	15830	15830	15830	20
326	20231027	142900	76244780	15830	15830	15830	15830	0
327	20231027	142800	76244780	15830	15830	15830	15830	0
328	20231027	142700	76244780	15830	15830	15830	15830	20
329	20231027	142600	75928180	15830	15830	15830	15830	0
330	20231027	142500	75928180	15830	15830	15830	15830	0
331	20231027	142400	75928180	15830	15830	15830	15830	11
332	20231027	142300	75754050	15830	15830	15830	15830	29
333	20231027	142200	75294980	15840	15840	15840	15840	0
334	20231027	142100	75294980	15840	15840	15840	15840	0
335	20231027	142000	75294980	15840	15840	15840	15840	11
336	20231027	141900	75120740	15840	15840	15840	15840	29
337	20231027	141800	74661380	15830	15830	15830	15830	100
338	20231027	141700	73078380	15830	15830	15830	15830	0
339	20231027	141600	73078380	15830	15830	15830	15830	30
340	20231027	141500	72603480	15830	15830	15830	15830	0
341	20231027	141400	72603480	15830	15830	15830	15830	0
342	20231027	141300	72603480	15830	15830	15830	15830	10
343	20231027	141200	72445180	15830	15830	15830	15830	0
344	20231027	141100	72445180	15830	15830	15830	15830	0
345	20231027	141000	72445180	15830	15830	15830	15830	47
346	20231027	140900	71701170	15830	15830	15830	15830	50
347	20231027	140800	70909670	15830	15830	15830	15830	0
348	20231027	140700	70909670	15830	15830	15830	15830	0
349	20231027	140600	70909670	15830	15830	15830	15830	20
350	20231027	140500	70593070	15840	15840	15840	15840	0
351	20231027	140400	70593070	15840	15840	15840	15840	0
352	20231027	140300	70593070	15840	15840	15840	15840	0
353	20231027	140200	70593070	15840	15830	15840	15830	21
354	20231027	140100	70260630	15830	15830	15830	15830	0
355	20231027	140000	70260630	15830	15820	15830	15820	20
356	20231027	135900	69944130	15810	15810	15810	15810	50
357	20231027	135800	69153630	15810	15810	15810	15810	0
358	20231027	135700	69153630	15810	15810	15810	15810	11
359	20231027	135600	68979720	15800	15800	15800	15800	0
360	20231027	135500	68979720	15800	15780	15800	15780	14
361	20231027	135400	68758590	15770	15770	15770	15770	0
362	20231027	135300	68758590	15770	15770	15770	15770	1
363	20231027	135200	68742820	15760	15760	15760	15760	21
364	20231027	135100	68411860	15740	15720	15740	15720	20
365	20231027	135000	68097400	15710	15710	15710	15710	0
366	20231027	134900	68097400	15710	15710	15710	15710	20
367	20231027	134800	67783200	15710	15710	15710	15710	0
368	20231027	134700	67783200	15710	15710	15710	15710	0
369	20231027	134600	67783200	15710	15710	15710	15710	0
370	20231027	134500	67783200	15710	15710	15710	15710	10
371	20231027	134400	67626100	15710	15710	15710	15710	0
372	20231027	134300	67626100	15710	15710	15720	15710	24
373	20231027	134200	67249040	15700	15700	15700	15700	10
374	20231027	134100	67092040	15710	15710	15710	15710	0
375	20231027	134000	67092040	15710	15710	15710	15710	0
376	20231027	133900	67092040	15710	15710	15710	15710	25
377	20231027	133800	66699290	15700	15720	15720	15700	11
378	20231027	133700	66526570	15700	15700	15700	15700	0
379	20231027	133600	66526570	15700	15700	15700	15700	0
380	20231027	133500	66526570	15700	15700	15700	15700	22
381	20231027	133400	66181170	15780	15780	15780	15780	0
382	20231027	133300	66181170	15780	15780	15780	15780	0
383	20231027	133200	66181170	15780	15780	15780	15780	1
384	20231027	133100	66165390	15690	15690	15690	15690	10
385	20231027	133000	66008490	15710	15710	15710	15710	10
386	20231027	132900	65851390	15710	15700	15710	15700	10
387	20231027	132800	65694340	15690	15680	15690	15680	45
388	20231027	132700	64988490	15680	15680	15680	15680	0
389	20231027	132600	64988490	15680	15680	15680	15680	0
390	20231027	132500	64988490	15680	15680	15680	15680	0
391	20231027	132400	64988490	15680	15680	15680	15680	30
392	20231027	132300	64518090	15680	15680	15680	15680	0
393	20231027	132200	64518090	15680	15680	15680	15680	0
394	20231027	132100	64518090	15680	15680	15680	15680	10
395	20231027	132000	64361290	15690	15690	15690	15690	0
396	20231027	131900	64361290	15690	15690	15690	15690	30
397	20231027	131800	63890590	15690	15690	15690	15690	0
398	20231027	131700	63890590	15690	15690	15690	15690	20
399	20231027	131600	63576790	15690	15680	15690	15680	51
400	20231027	131500	62776610	15690	15690	15690	15690	3
401	20231027	131400	62729540	15700	15680	15700	15680	34
402	20231027	131300	62196140	15680	15680	15680	15680	0
403	20231027	131200	62196140	15680	15680	15680	15680	0
404	20231027	131100	62196140	15680	15680	15680	15680	10
405	20231027	131000	62039340	15700	15700	15700	15700	0
406	20231027	130900	62039340	15700	15700	15700	15700	0
407	20231027	130800	62039340	15700	15690	15700	15690	14
408	20231027	130700	61819640	15680	15680	15690	15680	30
409	20231027	130600	61349220	15680	15680	15680	15680	0
410	20231027	130500	61349220	15680	15680	15680	15680	0
411	20231027	130400	61349220	15680	15680	15680	15680	20
412	20231027	130300	61035620	15680	15680	15680	15680	0
413	20231027	130200	61035620	15680	15680	15680	15680	0
414	20231027	130100	61035620	15680	15680	15680	15680	0
415	20231027	130000	61035620	15680	15680	15680	15680	10
416	20231027	125900	60878820	15690	15690	15690	15690	0
417	20231027	125800	60878820	15690	15690	15690	15690	9
418	20231027	125700	60737610	15690	15700	15700	15690	12
419	20231027	125600	60549270	15710	15710	15710	15710	0
420	20231027	125500	60549270	15710	15710	15710	15710	0
421	20231027	125400	60549270	15710	15710	15710	15710	10
422	20231027	125300	60392170	15710	15710	15710	15710	12
423	20231027	125200	60203650	15710	15710	15710	15710	0
424	20231027	125100	60203650	15710	15710	15710	15710	0
425	20231027	125000	60203650	15710	15710	15710	15710	20
426	20231027	124900	59889450	15720	15720	15720	15720	3
427	20231027	124800	59842290	15720	15720	15720	15720	0
428	20231027	124700	59842290	15720	15720	15720	15720	1
429	20231027	124600	59826570	15710	15720	15720	15710	20
430	20231027	124500	59512360	15720	15720	15720	15720	0
431	20231027	124400	59512360	15720	15720	15720	15720	12
432	20231027	124300	59323720	15720	15750	15750	15720	30
433	20231027	124200	58851920	15730	15730	15730	15730	0
434	20231027	124100	58851920	15730	15730	15730	15730	0
435	20231027	124000	58851920	15730	15730	15730	15730	0
436	20231027	123900	58851920	15730	15760	15780	15730	13
437	20231027	123800	58647310	15750	15750	15750	15750	1
438	20231027	123700	58631560	15750	15750	15750	15750	15
439	20231027	123600	58395310	15720	15760	15760	15720	10
440	20231027	123500	58238010	15750	15740	15750	15740	20
441	20231027	123400	57923140	15730	15730	15730	15730	0
442	20231027	123300	57923140	15730	15720	15750	15720	39
443	20231027	123200	57309810	15720	15720	15720	15720	10
444	20231027	123100	57152610	15720	15720	15720	15720	0
445	20231027	123000	57152610	15720	15720	15720	15720	0
446	20231027	122900	57152610	15720	15720	15720	15720	10
447	20231027	122800	56995410	15760	15760	15760	15760	0
448	20231027	122700	56995410	15760	15760	15760	15760	7
449	20231027	122600	56885090	15750	15740	15760	15730	33
450	20231027	122500	56365630	15750	15750	15750	15750	0
451	20231027	122400	56365630	15750	15750	15750	15750	11
452	20231027	122300	56192380	15750	15750	15750	15750	0
453	20231027	122200	56192380	15750	15750	15750	15750	16
454	20231027	122100	55940380	15730	15730	15730	15730	0
455	20231027	122000	55940380	15730	15730	15730	15730	0
456	20231027	121900	55940380	15730	15730	15730	15730	10
457	20231027	121800	55783080	15740	15740	15740	15740	0
458	20231027	121700	55783080	15740	15740	15740	15740	0
459	20231027	121600	55783080	15740	15730	15740	15730	23
460	20231027	121500	55421170	15720	15770	15770	15720	11
461	20231027	121400	55248070	15760	15740	15760	15740	22
462	20231027	121300	54901770	15730	15730	15730	15730	6
463	20231027	121200	54807390	15720	15760	15760	15720	19
464	20231027	121100	54508310	15780	15780	15780	15780	0
465	20231027	121000	54508310	15780	15780	15780	15780	1
466	20231027	120900	54492530	15790	15790	15790	15790	0
467	20231027	120800	54492530	15790	15790	15790	15790	12
468	20231027	120700	54303050	15790	15790	15790	15790	0
469	20231027	120600	54303050	15790	15790	15790	15790	4
470	20231027	120500	54239890	15790	15790	15790	15790	20
471	20231027	120400	53924090	15790	15790	15790	15790	0
472	20231027	120300	53924090	15790	15790	15790	15790	0
473	20231027	120200	53924090	15790	15790	15790	15790	0
474	20231027	120100	53924090	15790	15790	15790	15790	20
475	20231027	120000	53608290	15790	15790	15790	15790	0
476	20231027	115900	53608290	15790	15790	15790	15790	0
477	20231027	115800	53608290	15790	15800	15800	15790	20
478	20231027	115700	53292430	15790	15790	15790	15790	0
479	20231027	115600	53292430	15790	15790	15790	15790	0
480	20231027	115500	53292430	15790	15760	15790	15760	171
481	20231027	115400	50592480	15760	15780	15780	15760	10
482	20231027	115300	50434780	15780	15770	15780	15770	2
483	20231027	115200	50403230	15760	15730	15760	15730	12
484	20231027	115100	50214420	15720	15750	15750	15720	46
485	20231027	115000	49490880	15760	15760	15760	15760	0
486	20231027	114900	49490880	15760	15760	15760	15760	0
487	20231027	114800	49490880	15760	15770	15770	15760	20
488	20231027	114700	49175580	15780	15780	15780	15780	0
489	20231027	114600	49175580	15780	15780	15780	15780	0
490	20231027	114500	49175580	15780	15780	15780	15780	0
491	20231027	114400	49175580	15780	15780	15780	15780	10
492	20231027	114300	49017780	15790	15790	15790	15790	5
493	20231027	114200	48938830	15750	15750	15750	15750	0
494	20231027	114100	48938830	15750	15760	15760	15740	54
495	20231027	114000	48088540	15790	15790	15790	15790	0
496	20231027	113900	48088540	15790	15790	15790	15790	0
497	20231027	113800	48088540	15790	15790	15790	15790	0
498	20231027	113700	48088540	15790	15790	15790	15790	17
499	20231027	113600	47820110	15790	15790	15790	15790	0
500	20231027	113500	47820110	15790	15790	15790	15790	0
501	20231027	113400	47820110	15790	15770	15790	15760	43
502	20231027	113300	47141760	15770	15770	15770	15770	2
503	20231027	113200	47110220	15760	15740	15760	15740	17
504	20231027	113100	46842440	15740	15740	15740	15740	0
505	20231027	113000	46842440	15740	15740	15740	15740	19
506	20231027	112900	46543380	15740	15740	15740	15740	0
507	20231027	112800	46543380	15740	15740	15740	15740	0
508	20231027	112700	46543380	15740	15740	15740	15740	10
509	20231027	112600	46385980	15810	15730	15810	15730	15
510	20231027	112500	46149820	15730	15730	15730	15730	0
511	20231027	112400	46149820	15730	15730	15730	15730	0
512	20231027	112300	46149820	15730	15740	15740	15730	20
513	20231027	112200	45835180	15730	15730	15730	15730	0
514	20231027	112100	45835180	15730	15730	15730	15730	0
515	20231027	112000	45835180	15730	15730	15750	15720	23
516	20231027	111900	45473470	15740	15730	15740	15730	30
517	20231027	111800	45001510	15730	15730	15730	15730	0
518	20231027	111700	45001510	15730	15730	15730	15730	1
519	20231027	111600	44985780	15720	15730	15730	15720	32
520	20231027	111500	44482640	15730	15730	15730	15730	0
521	20231027	111400	44482640	15730	15730	15730	15730	0
522	20231027	111300	44482640	15730	15740	15740	15730	18
523	20231027	111200	44199460	15730	15730	15730	15730	0
524	20231027	111100	44199460	15730	15730	15730	15730	0
525	20231027	111000	44199460	15730	15730	15730	15730	0
526	20231027	110900	44199460	15730	15730	15730	15730	10
527	20231027	110800	44042160	15750	15750	15750	15750	22
528	20231027	110700	43695660	15730	15730	15730	15730	0
529	20231027	110600	43695660	15730	15730	15730	15730	10
530	20231027	110500	43538360	15730	15730	15730	15730	2
531	20231027	110400	43506900	15720	15720	15720	15720	0
532	20231027	110300	43506900	15720	15730	15730	15720	36
533	20231027	110200	42940910	15910	15910	15910	15910	0
534	20231027	110100	42940910	15910	15910	15910	15910	0
535	20231027	110000	42940910	15910	15910	15910	15910	1
536	20231027	105900	42925000	15730	15740	15740	15730	13
537	20231027	105800	42720470	15760	15760	15760	15760	0
538	20231027	105700	42720470	15760	15760	15760	15760	0
539	20231027	105600	42720470	15760	15810	15810	15760	34
540	20231027	105500	42184330	15830	15830	15830	15830	0
541	20231027	105400	42184330	15830	15830	15830	15830	0
542	20231027	105300	42184330	15830	15830	15830	15830	0
543	20231027	105200	42184330	15830	15890	15890	15830	10
544	20231027	105100	42025700	15890	15870	15890	15870	16
545	20231027	105000	41771620	15730	15730	15730	15730	0
546	20231027	104900	41771620	15730	15740	15740	15730	41
547	20231027	104800	41126620	15870	15870	15870	15870	0
548	20231027	104700	41126620	15870	15870	15870	15870	0
549	20231027	104600	41126620	15870	15870	15870	15870	1
550	20231027	104500	41110750	15720	15740	15740	15710	13
551	20231027	104400	40906290	15730	15730	15730	15730	0
552	20231027	104300	40906290	15730	15730	15730	15730	0
553	20231027	104200	40906290	15730	15730	15730	15710	53
554	20231027	104100	40072800	15730	15730	15730	15730	0
555	20231027	104000	40072800	15730	15730	15730	15730	0
556	20231027	103900	40072800	15730	15730	15730	15730	0
557	20231027	103800	40072800	15730	15750	15750	15730	11
558	20231027	103700	39899750	15740	15740	15740	15740	0
559	20231027	103600	39899750	15740	15740	15740	15740	10
560	20231027	103500	39742350	15730	15730	15730	15730	10
561	20231027	103400	39585050	15740	15740	15740	15740	0
562	20231027	103300	39585050	15740	15740	15740	15740	0
563	20231027	103200	39585050	15740	15730	15740	15730	21
564	20231027	103100	39254650	15740	15740	15740	15740	6
565	20231027	103000	39160210	15740	15740	15740	15740	0
566	20231027	102900	39160210	15740	15720	15740	15720	32
567	20231027	102800	38657050	15710	15710	15710	15710	20
568	20231027	102700	38342850	15720	15720	15720	15720	100
569	20231027	102600	36770850	15720	15720	15720	15720	0
570	20231027	102500	36770850	15720	15720	15720	15720	4
571	20231027	102400	36707970	15720	15720	15720	15720	10
572	20231027	102300	36550770	15740	15740	15740	15740	0
573	20231027	102200	36550770	15740	15740	15740	15740	0
574	20231027	102100	36550770	15740	15750	15750	15740	10
575	20231027	102000	36393330	15720	15720	15720	15720	6
576	20231027	101900	36299010	15710	15710	15710	15710	0
577	20231027	101800	36299010	15710	15710	15710	15710	20
578	20231027	101700	35984810	15710	15710	15710	15710	0
579	20231027	101600	35984810	15710	15710	15710	15710	25
580	20231027	101500	35592060	15710	15710	15710	15710	0
581	20231027	101400	35592060	15710	15720	15720	15710	20
582	20231027	101300	35277800	15740	15740	15740	15740	0
583	20231027	101200	35277800	15740	15740	15740	15740	0
584	20231027	101100	35277800	15740	15710	15740	15710	40
585	20231027	101000	34649150	15730	15720	15730	15720	14
586	20231027	100900	34429020	15710	15710	15710	15710	10
587	20231027	100800	34271920	15730	15730	15730	15730	0
588	20231027	100700	34271920	15730	15730	15730	15730	20
589	20231027	100600	33957320	15730	15730	15730	15730	0
590	20231027	100500	33957320	15730	15730	15730	15730	0
591	20231027	100400	33957320	15730	15740	15740	15730	20
592	20231027	100300	33642620	15830	15860	15860	15760	3
593	20231027	100200	33595170	15760	15760	15760	15760	0
594	20231027	100100	33595170	15760	15760	15760	15760	0
595	20231027	100000	33595170	15760	15740	15770	15740	76
596	20231027	095900	32397740	15730	15700	15730	15700	135
597	20231027	095800	30274850	15670	15640	15670	15640	39
598	20231027	095700	29664620	15630	15630	15630	15630	30
599	20231027	095600	29195720	15670	15670	15670	15670	0
600	20231027	095500	29195720	15670	15670	15670	15670	1
601	20231027	095400	29180050	15620	15620	15620	15620	0
602	20231027	095300	29180050	15620	15620	15620	15620	10
603	20231027	095200	29023850	15630	15630	15630	15630	2
604	20231027	095100	28992590	15620	15620	15620	15620	0
605	20231027	095000	28992590	15620	15690	15690	15620	20
606	20231027	094900	28679770	15730	15730	15730	15730	0
607	20231027	094800	28679770	15730	15730	15730	15730	8
608	20231027	094700	28553930	15730	15700	15730	15700	100
609	20231027	094600	26982890	15730	15790	15790	15730	10
610	20231027	094500	26825500	15790	15800	15800	15790	22
611	20231027	094400	26478110	15800	15730	15800	15730	35
612	20231027	094300	25926860	15760	15820	15820	15760	264
613	20231027	094200	21750740	15850	15850	15850	15850	0
614	20231027	094100	21750740	15850	15850	15850	15850	0
615	20231027	094000	21750740	15850	15870	15870	15850	23
616	20231027	093900	21385830	15880	15880	15880	15880	1
617	20231027	093800	21369950	15880	15880	15880	15880	0
618	20231027	093700	21369950	15880	15880	16070	15880	37
619	20231027	093600	20781510	15840	15890	15890	15840	19
620	20231027	093500	20480060	15900	15900	15900	15900	0
621	20231027	093400	20480060	15900	15900	15900	15900	0
622	20231027	093300	20480060	15900	15820	15900	15820	45
623	20231027	093200	19767940	15820	15780	15820	15760	71
624	20231027	093100	18646520	15760	15750	15760	15750	17
625	20231027	093000	18378730	15780	15780	15780	15780	0
626	20231027	092900	18378730	15780	15870	15870	15780	105
627	20231027	092800	16719710	15850	15860	15890	15850	129
628	20231027	092700	14674960	15990	15990	15990	15990	0
629	20231027	092600	14674960	15990	15990	15990	15990	0
630	20231027	092500	14674960	15990	15900	15990	15820	804
631	20231027	092400	1905220	15930	15930	15930	15930	0
632	20231027	092300	1905220	15930	15930	15930	15930	6
633	20231027	092200	1809640	16130	16130	16130	16130	0
634	20231027	092100	1809640	16130	16130	16130	16130	0
635	20231027	092000	1809640	16130	15920	16130	15920	8
636	20231027	091900	1682070	15920	15920	15920	15920	0
637	20231027	091800	1682070	15920	15900	15920	15900	26
638	20231027	091700	1268550	15900	15900	15900	15900	0
639	20231027	091600	1268550	15900	15900	15900	15900	0
640	20231027	091500	1268550	15900	15900	15900	15900	0
641	20231027	091400	1268550	15900	15900	15900	15900	0
642	20231027	091300	1268550	15900	15900	15900	15900	0
643	20231027	091200	1268550	15900	15900	15900	15900	0
644	20231027	091100	1268550	15900	15900	15900	15900	0
645	20231027	091000	1268550	15900	15900	15900	15900	0
646	20231027	090900	1268550	15900	15900	15900	15900	0
647	20231027	090800	1268550	15900	15900	15900	15900	0
648	20231027	090700	1268550	15900	15900	15900	15900	0
649	20231027	090600	1268550	15900	15900	15900	15900	0
650	20231027	090500	1268550	15900	15900	15900	15900	20
651	20231027	090400	950550	15900	15900	15900	15900	4
652	20231027	090300	886950	16140	16140	16140	16140	1
653	20231027	090200	870810	15910	15910	15910	15910	0
654	20231027	090100	870810	15910	15890	15910	15890	4
655	20231027	090000	807190	16190	15820	16190	15820	51