KissMeData/009300/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184900	42593630	15700	15700	15700	15700	45
3	20231023	184800	42593630	15700	15700	15700	15700	0
4	20231023	184700	42593630	15700	15700	15700	15700	0
5	20231023	184600	42593630	15700	15700	15700	15700	0
6	20231023	184500	42593630	15700	15700	15700	15700	0
7	20231023	184400	42593630	15700	15700	15700	15700	0
8	20231023	184300	42593630	15700	15700	15700	15700	0
9	20231023	184200	42593630	15700	15700	15700	15700	0
10	20231023	184100	42593630	15700	15700	15700	15700	0
11	20231023	184000	42593630	15700	15700	15700	15700	0
12	20231023	183900	42593630	15700	15700	15700	15700	0
13	20231023	183800	42593630	15700	15700	15700	15700	0
14	20231023	183700	42593630	15700	15700	15700	15700	0
15	20231023	183600	42593630	15700	15700	15700	15700	0
16	20231023	183500	42593630	15700	15700	15700	15700	0
17	20231023	183400	42593630	15700	15700	15700	15700	0
18	20231023	183300	42593630	15700	15700	15700	15700	0
19	20231023	183200	42593630	15700	15700	15700	15700	0
20	20231023	183100	42593630	15700	15700	15700	15700	0
21	20231023	183000	42593630	15700	15700	15700	15700	0
22	20231023	182900	42593630	15700	15700	15700	15700	0
23	20231023	182800	42593630	15700	15700	15700	15700	0
24	20231023	182700	42593630	15700	15700	15700	15700	0
25	20231023	182600	42593630	15700	15700	15700	15700	0
26	20231023	182500	42593630	15700	15700	15700	15700	0
27	20231023	182400	42593630	15700	15700	15700	15700	0
28	20231023	182300	42593630	15700	15700	15700	15700	0
29	20231023	182200	42593630	15700	15700	15700	15700	0
30	20231023	182100	42593630	15700	15700	15700	15700	0
31	20231023	182000	42593630	15700	15700	15700	15700	0
32	20231023	181900	42593630	15700	15700	15700	15700	45
33	20231023	181800	42593630	15700	15700	15700	15700	0
34	20231023	181700	42593630	15700	15700	15700	15700	0
35	20231023	181600	42593630	15700	15700	15700	15700	0
36	20231023	181500	42593630	15700	15700	15700	15700	0
37	20231023	181400	42593630	15700	15700	15700	15700	0
38	20231023	181300	42593630	15700	15700	15700	15700	0
39	20231023	181200	42593630	15700	15700	15700	15700	0
40	20231023	181100	42593630	15700	15700	15700	15700	0
41	20231023	181000	42593630	15700	15700	15700	15700	0
42	20231023	180900	42593630	15700	15700	15700	15700	0
43	20231023	180800	42593630	15700	15700	15700	15700	0
44	20231023	180700	42593630	15700	15700	15700	15700	0
45	20231023	180600	42593630	15700	15700	15700	15700	0
46	20231023	180500	42593630	15700	15700	15700	15700	0
47	20231023	180400	42593630	15700	15700	15700	15700	0
48	20231023	180300	42593630	15700	15700	15700	15700	0
49	20231023	180200	42593630	15700	15700	15700	15700	0
50	20231023	180100	42593630	15700	15700	15700	15700	0
51	20231023	180000	42593630	15700	15700	15700	15700	0
52	20231023	175900	42593630	15700	15700	15700	15700	0
53	20231023	175800	42593630	15700	15700	15700	15700	0
54	20231023	175700	42593630	15700	15700	15700	15700	0
55	20231023	175600	42593630	15700	15700	15700	15700	0
56	20231023	175500	42593630	15700	15700	15700	15700	0
57	20231023	175400	42593630	15700	15700	15700	15700	0
58	20231023	175300	42593630	15700	15700	15700	15700	0
59	20231023	175200	42593630	15700	15700	15700	15700	0
60	20231023	175100	42593630	15700	15700	15700	15700	0
61	20231023	175000	42593630	15700	15700	15700	15700	0
62	20231023	174900	42593630	15700	15700	15700	15700	45
63	20231023	174800	42593630	15700	15700	15700	15700	0
64	20231023	174700	42593630	15700	15700	15700	15700	0
65	20231023	174600	42593630	15700	15700	15700	15700	0
66	20231023	174500	42593630	15700	15700	15700	15700	0
67	20231023	174400	42593630	15700	15700	15700	15700	0
68	20231023	174300	42593630	15700	15700	15700	15700	0
69	20231023	174200	42593630	15700	15700	15700	15700	0
70	20231023	174100	42593630	15700	15700	15700	15700	0
71	20231023	174000	42593630	15700	15700	15700	15700	0
72	20231023	173900	42593630	15700	15700	15700	15700	0
73	20231023	173800	42593630	15700	15700	15700	15700	0
74	20231023	173700	42593630	15700	15700	15700	15700	0
75	20231023	173600	42593630	15700	15700	15700	15700	0
76	20231023	173500	42593630	15700	15700	15700	15700	0
77	20231023	173400	42593630	15700	15700	15700	15700	0
78	20231023	173300	42593630	15700	15700	15700	15700	0
79	20231023	173200	42593630	15700	15700	15700	15700	0
80	20231023	173100	42593630	15700	15700	15700	15700	0
81	20231023	173000	42593630	15700	15700	15700	15700	0
82	20231023	172900	42593630	15700	15700	15700	15700	0
83	20231023	172800	42593630	15700	15700	15700	15700	0
84	20231023	172700	42593630	15700	15700	15700	15700	0
85	20231023	172600	42593630	15700	15700	15700	15700	0
86	20231023	172500	42593630	15700	15700	15700	15700	0
87	20231023	172400	42593630	15700	15700	15700	15700	0
88	20231023	172300	42593630	15700	15700	15700	15700	0
89	20231023	172200	42593630	15700	15700	15700	15700	0
90	20231023	172100	42593630	15700	15700	15700	15700	0
91	20231023	172000	42593630	15700	15700	15700	15700	0
92	20231023	171900	42593630	15700	15700	15700	15700	45
93	20231023	171800	42593630	15700	15700	15700	15700	0
94	20231023	171700	42593630	15700	15700	15700	15700	0
95	20231023	171600	42593630	15700	15700	15700	15700	0
96	20231023	171500	42593630	15700	15700	15700	15700	0
97	20231023	171400	42593630	15700	15700	15700	15700	0
98	20231023	171300	42593630	15700	15700	15700	15700	0
99	20231023	171200	42593630	15700	15700	15700	15700	0
100	20231023	171100	42593630	15700	15700	15700	15700	0
101	20231023	171000	42593630	15700	15700	15700	15700	0
102	20231023	170900	42593630	15700	15700	15700	15700	0
103	20231023	170800	42593630	15700	15700	15700	15700	0
104	20231023	170700	42593630	15700	15700	15700	15700	0
105	20231023	170600	42593630	15700	15700	15700	15700	0
106	20231023	170500	42593630	15700	15700	15700	15700	0
107	20231023	170400	42593630	15700	15700	15700	15700	0
108	20231023	170300	42593630	15700	15700	15700	15700	0
109	20231023	170200	42593630	15700	15700	15700	15700	0
110	20231023	170100	42593630	15700	15700	15700	15700	0
111	20231023	170000	42593630	15700	15700	15700	15700	0
112	20231023	165900	42593630	15700	15700	15700	15700	0
113	20231023	165800	42593630	15700	15700	15700	15700	0
114	20231023	165700	42593630	15700	15700	15700	15700	0
115	20231023	165600	42593630	15700	15700	15700	15700	0
116	20231023	165500	42593630	15700	15700	15700	15700	0
117	20231023	165400	42593630	15700	15700	15700	15700	0
118	20231023	165300	42593630	15700	15700	15700	15700	0
119	20231023	165200	42593630	15700	15700	15700	15700	0
120	20231023	165100	42593630	15700	15700	15700	15700	0
121	20231023	165000	42593630	15700	15700	15700	15700	0
122	20231023	164900	42593630	15700	15700	15700	15700	45
123	20231023	164800	42593630	15700	15700	15700	15700	0
124	20231023	164700	42593630	15700	15700	15700	15700	0
125	20231023	164600	42593630	15700	15700	15700	15700	0
126	20231023	164500	42593630	15700	15700	15700	15700	0
127	20231023	164400	42593630	15700	15700	15700	15700	0
128	20231023	164300	42593630	15700	15700	15700	15700	0
129	20231023	164200	42593630	15700	15700	15700	15700	0
130	20231023	164100	42593630	15700	15700	15700	15700	0
131	20231023	164000	42593630	15700	15700	15700	15700	0
132	20231023	163900	42593630	15700	15700	15700	15700	0
133	20231023	163800	42593630	15700	15700	15700	15700	0
134	20231023	163700	42593630	15700	15700	15700	15700	0
135	20231023	163600	42593630	15700	15700	15700	15700	0
136	20231023	163500	42593630	15700	15700	15700	15700	0
137	20231023	163400	42593630	15700	15700	15700	15700	0
138	20231023	163300	42593630	15700	15700	15700	15700	0
139	20231023	163200	42593630	15700	15700	15700	15700	0
140	20231023	163100	42593630	15700	15700	15700	15700	0
141	20231023	163000	42593630	15700	15700	15700	15700	0
142	20231023	162900	42593630	15700	15700	15700	15700	0
143	20231023	162800	42593630	15700	15700	15700	15700	0
144	20231023	162700	42593630	15700	15700	15700	15700	0
145	20231023	162600	42593630	15700	15700	15700	15700	0
146	20231023	162500	42593630	15700	15700	15700	15700	0
147	20231023	162400	42593630	15700	15700	15700	15700	0
148	20231023	162300	42593630	15700	15700	15700	15700	0
149	20231023	162200	42593630	15700	15700	15700	15700	0
150	20231023	162100	42593630	15700	15700	15700	15700	0
151	20231023	162000	42593630	15700	15700	15700	15700	0
152	20231023	161900	42593630	15700	15700	15700	15700	45
153	20231023	161800	42593630	15700	15700	15700	15700	0
154	20231023	161700	42593630	15700	15700	15700	15700	0
155	20231023	161600	42593630	15700	15700	15700	15700	0
156	20231023	161500	42593630	15700	15700	15700	15700	0
157	20231023	161400	42593630	15700	15700	15700	15700	0
158	20231023	161300	42593630	15700	15700	15700	15700	0
159	20231023	161200	42593630	15700	15700	15700	15700	0
160	20231023	161100	42593630	15700	15700	15700	15700	0
161	20231023	161000	42593630	15700	15700	15700	15700	0
162	20231023	160900	42593630	15700	15700	15700	15700	0
163	20231023	160800	42593630	15700	15700	15700	15700	0
164	20231023	160700	42593630	15700	15700	15700	15700	0
165	20231023	160600	42593630	15700	15700	15700	15700	0
166	20231023	160500	42593630	15700	15700	15700	15700	0
167	20231023	160400	42593630	15700	15700	15700	15700	0
168	20231023	160300	42593630	15700	15700	15700	15700	0
169	20231023	160200	42593630	15700	15700	15700	15700	0
170	20231023	160100	42593630	15700	15700	15700	15700	0
171	20231023	160000	42593630	15700	15700	15700	15700	0
172	20231023	155900	42593630	15700	15700	15700	15700	0
173	20231023	155800	42593630	15700	15700	15700	15700	0
174	20231023	155700	42593630	15700	15700	15700	15700	0
175	20231023	155600	42593630	15700	15700	15700	15700	0
176	20231023	155500	42593630	15700	15700	15700	15700	0
177	20231023	155400	42593630	15700	15700	15700	15700	0
178	20231023	155300	42593630	15700	15700	15700	15700	0
179	20231023	155200	42593630	15700	15700	15700	15700	0
180	20231023	155100	42593630	15700	15700	15700	15700	0
181	20231023	155000	42593630	15700	15700	15700	15700	0
182	20231023	154900	42593630	15700	15700	15700	15700	45
183	20231023	154800	42593630	15700	15700	15700	15700	0
184	20231023	154700	42593630	15700	15700	15700	15700	0
185	20231023	154600	42593630	15700	15700	15700	15700	0
186	20231023	154500	42593630	15700	15700	15700	15700	0
187	20231023	154400	42593630	15700	15700	15700	15700	0
188	20231023	154300	42593630	15700	15700	15700	15700	0
189	20231023	154200	42593630	15700	15700	15700	15700	0
190	20231023	154100	42593630	15700	15700	15700	15700	0
191	20231023	154000	42593630	15700	15700	15700	15700	0
192	20231023	153900	42593630	15700	15700	15700	15700	0
193	20231023	153800	42593630	15700	15700	15700	15700	0
194	20231023	153700	42593630	15700	15700	15700	15700	0
195	20231023	153600	42593630	15700	15700	15700	15700	0
196	20231023	153500	42593630	15700	15700	15700	15700	0
197	20231023	153400	42593630	15700	15700	15700	15700	0
198	20231023	153300	42593630	15700	15700	15700	15700	0
199	20231023	153200	42593630	15700	15700	15700	15700	0
200	20231023	153100	42593630	15700	15700	15700	15700	0
201	20231023	153000	42593630	15700	15700	15700	15700	45
202	20231023	152900	41887130	15700	15700	15700	15700	0
203	20231023	152800	41887130	15700	15700	15700	15700	0
204	20231023	152700	41887130	15700	15700	15700	15700	0
205	20231023	152600	41887130	15700	15700	15700	15700	0
206	20231023	152500	41887130	15700	15700	15700	15700	0
207	20231023	152400	41887130	15700	15700	15700	15700	0
208	20231023	152300	41887130	15700	15700	15700	15700	0
209	20231023	152200	41887130	15700	15700	15700	15700	0
210	20231023	152100	41887130	15700	15700	15700	15700	0
211	20231023	152000	41887130	15700	15700	15700	15700	0
212	20231023	151900	41887130	15700	15690	15700	15590	37
213	20231023	151800	41306720	15690	15690	15690	15690	0
214	20231023	151700	41306720	15690	15690	15690	15690	0
215	20231023	151600	41306720	15690	15690	15690	15690	5
216	20231023	151500	41228270	15690	15690	15690	15690	17
217	20231023	151400	40961540	15690	15690	15690	15690	0
218	20231023	151300	40961540	15690	15690	15690	15690	0
219	20231023	151200	40961540	15690	15690	15690	15690	0
220	20231023	151100	40961540	15690	15690	15690	15690	3
221	20231023	151000	40914470	15690	15680	15690	15680	18
222	20231023	150900	40632100	15680	15680	15680	15680	0
223	20231023	150800	40632100	15680	15680	15680	15680	0
224	20231023	150700	40632100	15680	15680	15680	15680	0
225	20231023	150600	40632100	15680	15680	15680	15680	0
226	20231023	150500	40632100	15680	15680	15680	15680	0
227	20231023	150400	40632100	15680	15680	15680	15680	0
228	20231023	150300	40632100	15680	15680	15680	15680	0
229	20231023	150200	40632100	15680	15680	15680	15680	0
230	20231023	150100	40632100	15680	15680	15680	15680	0
231	20231023	150000	40632100	15680	15680	15680	15680	0
232	20231023	145900	40632100	15680	15680	15680	15680	0
233	20231023	145800	40632100	15680	15680	15680	15680	0
234	20231023	145700	40632100	15680	15680	15680	15680	0
235	20231023	145600	40632100	15680	15670	15680	15670	74
236	20231023	145500	39471800	15670	15640	15680	15640	64
237	20231023	145400	38468530	15670	15670	15670	15670	0
238	20231023	145300	38468530	15670	15670	15670	15670	0
239	20231023	145200	38468530	15670	15670	15670	15670	0
240	20231023	145100	38468530	15670	15670	15670	15670	0
241	20231023	145000	38468530	15670	15660	15670	15650	113
242	20231023	144900	36698880	15660	15660	15660	15660	0
243	20231023	144800	36698880	15660	15660	15660	15660	0
244	20231023	144700	36698880	15660	15660	15660	15660	0
245	20231023	144600	36698880	15660	15660	15660	15660	0
246	20231023	144500	36698880	15660	15660	15660	15660	0
247	20231023	144400	36698880	15660	15660	15660	15660	0
248	20231023	144300	36698880	15660	15660	15660	15660	23
249	20231023	144200	36338700	15660	15660	15660	15660	0
250	20231023	144100	36338700	15660	15660	15660	15660	0
251	20231023	144000	36338700	15660	15660	15660	15660	0
252	20231023	143900	36338700	15660	15660	15660	15660	31
253	20231023	143800	35853240	15660	15660	15660	15660	0
254	20231023	143700	35853240	15660	15660	15660	15660	0
255	20231023	143600	35853240	15660	15660	15660	15660	0
256	20231023	143500	35853240	15660	15660	15660	15660	0
257	20231023	143400	35853240	15660	15660	15660	15660	0
258	20231023	143300	35853240	15660	15660	15660	15660	0
259	20231023	143200	35853240	15660	15660	15660	15660	0
260	20231023	143100	35853240	15660	15660	15660	15660	20
261	20231023	143000	35540040	15660	15660	15660	15660	0
262	20231023	142900	35540040	15660	15660	15660	15660	0
263	20231023	142800	35540040	15660	15640	15660	15640	43
264	20231023	142700	34866720	15550	15550	15550	15550	0
265	20231023	142600	34866720	15550	15550	15550	15550	0
266	20231023	142500	34866720	15550	15550	15550	15550	1
267	20231023	142400	34851170	15650	15650	15650	15650	0
268	20231023	142300	34851170	15650	15640	15650	15640	23
269	20231023	142200	34491440	15640	15640	15640	15640	0
270	20231023	142100	34491440	15640	15640	15640	15640	0
271	20231023	142000	34491440	15640	15640	15640	15640	0
272	20231023	141900	34491440	15640	15640	15640	15640	0
273	20231023	141800	34491440	15640	15640	15640	15640	17
274	20231023	141700	34225560	15660	15660	15660	15660	0
275	20231023	141600	34225560	15660	15660	15660	15660	0
276	20231023	141500	34225560	15660	15660	15660	15660	0
277	20231023	141400	34225560	15660	15650	15660	15650	28
278	20231023	141300	33787100	15650	15650	15650	15650	0
279	20231023	141200	33787100	15650	15650	15650	15650	0
280	20231023	141100	33787100	15650	15640	15650	15640	8
281	20231023	141000	33661910	15650	15650	15650	15650	0
282	20231023	140900	33661910	15650	15650	15650	15650	0
283	20231023	140800	33661910	15650	15640	15650	15640	35
284	20231023	140700	33114500	15660	15660	15660	15660	0
285	20231023	140600	33114500	15660	15660	15660	15660	0
286	20231023	140500	33114500	15660	15660	15660	15660	0
287	20231023	140400	33114500	15660	15600	15660	15600	50
288	20231023	140300	32332470	15600	15600	15600	15600	0
289	20231023	140200	32332470	15600	15600	15600	15600	0
290	20231023	140100	32332470	15600	15600	15600	15600	0
291	20231023	140000	32332470	15600	15600	15600	15600	0
292	20231023	135900	32332470	15600	15600	15600	15600	0
293	20231023	135800	32332470	15600	15600	15600	15600	0
294	20231023	135700	32332470	15600	15600	15600	15600	0
295	20231023	135600	32332470	15600	15600	15600	15600	19
296	20231023	135500	32036070	15600	15600	15600	15600	0
297	20231023	135400	32036070	15600	15600	15600	15600	0
298	20231023	135300	32036070	15600	15600	15600	15600	0
299	20231023	135200	32036070	15600	15600	15600	15600	0
300	20231023	135100	32036070	15600	15600	15600	15600	0
301	20231023	135000	32036070	15600	15600	15600	15600	0
302	20231023	134900	32036070	15600	15600	15600	15600	1
303	20231023	134800	32020470	15610	15610	15610	15610	0
304	20231023	134700	32020470	15610	15610	15610	15610	29
305	20231023	134600	31567780	15640	15640	15640	15640	0
306	20231023	134500	31567780	15640	15640	15640	15640	0
307	20231023	134400	31567780	15640	15610	15640	15610	35
308	20231023	134300	31020730	15500	15500	15500	15500	0
309	20231023	134200	31020730	15500	15500	15500	15500	0
310	20231023	134100	31020730	15500	15560	15560	15500	100
311	20231023	134000	29468590	15610	15610	15610	15610	0
312	20231023	133900	29468590	15610	15610	15610	15610	0
313	20231023	133800	29468590	15610	15610	15610	15610	0
314	20231023	133700	29468590	15610	15610	15610	15610	0
315	20231023	133600	29468590	15610	15610	15610	15610	23
316	20231023	133500	29109560	15630	15630	15630	15630	0
317	20231023	133400	29109560	15630	15630	15630	15630	0
318	20231023	133300	29109560	15630	15630	15630	15630	0
319	20231023	133200	29109560	15630	15630	15630	15630	17
320	20231023	133100	28843850	15660	15660	15660	15660	0
321	20231023	133000	28843850	15660	15660	15660	15660	0
322	20231023	132900	28843850	15660	15660	15660	15660	0
323	20231023	132800	28843850	15660	15660	15660	15660	0
324	20231023	132700	28843850	15660	15660	15660	15660	0
325	20231023	132600	28843850	15660	15620	15660	15620	46
326	20231023	132500	28124300	15570	15570	15570	15570	43
327	20231023	132400	27454790	15620	15620	15620	15620	1
328	20231023	132300	27439170	15660	15660	15660	15660	0
329	20231023	132200	27439170	15660	15660	15660	15660	0
330	20231023	132100	27439170	15660	15660	15660	15660	0
331	20231023	132000	27439170	15660	15580	15660	15580	58
332	20231023	131900	26532590	15570	15570	15570	15570	0
333	20231023	131800	26532590	15570	15570	15570	15570	0
334	20231023	131700	26532590	15570	15570	15570	15570	0
335	20231023	131600	26532590	15570	15570	15570	15570	0
336	20231023	131500	26532590	15570	15590	15590	15570	62
337	20231023	131400	25566050	15580	15580	15580	15580	10
338	20231023	131300	25410250	15590	15590	15590	15590	0
339	20231023	131200	25410250	15590	15590	15590	15590	0
340	20231023	131100	25410250	15590	15590	15590	15590	0
341	20231023	131000	25410250	15590	15590	15590	15590	0
342	20231023	130900	25410250	15590	15590	15590	15590	2
343	20231023	130800	25379070	15580	15580	15580	15580	0
344	20231023	130700	25379070	15580	15580	15580	15580	0
345	20231023	130600	25379070	15580	15580	15580	15580	0
346	20231023	130500	25379070	15580	15580	15580	15580	0
347	20231023	130400	25379070	15580	15580	15580	15580	0
348	20231023	130300	25379070	15580	15580	15580	15580	0
349	20231023	130200	25379070	15580	15580	15580	15580	0
350	20231023	130100	25379070	15580	15580	15580	15580	0
351	20231023	130000	25379070	15580	15580	15580	15580	1
352	20231023	125900	25363490	15590	15590	15590	15590	0
353	20231023	125800	25363490	15590	15590	15590	15590	8
354	20231023	125700	25238770	15590	15590	15590	15590	0
355	20231023	125600	25238770	15590	15590	15590	15590	0
356	20231023	125500	25238770	15590	15590	15590	15590	0
357	20231023	125400	25238770	15590	15590	15590	15590	2
358	20231023	125300	25207590	15590	15590	15590	15590	0
359	20231023	125200	25207590	15590	15590	15590	15590	0
360	20231023	125100	25207590	15590	15590	15590	15590	0
361	20231023	125000	25207590	15590	15590	15590	15590	0
362	20231023	124900	25207590	15590	15590	15590	15590	0
363	20231023	124800	25207590	15590	15590	15590	15590	0
364	20231023	124700	25207590	15590	15590	15590	15590	0
365	20231023	124600	25207590	15590	15590	15590	15590	0
366	20231023	124500	25207590	15590	15590	15590	15590	0
367	20231023	124400	25207590	15590	15590	15590	15590	0
368	20231023	124300	25207590	15590	15590	15590	15590	0
369	20231023	124200	25207590	15590	15590	15590	15590	1
370	20231023	124100	25192000	15640	15640	15640	15640	0
371	20231023	124000	25192000	15640	15640	15640	15640	0
372	20231023	123900	25192000	15640	15640	15640	15640	0
373	20231023	123800	25192000	15640	15640	15640	15640	0
374	20231023	123700	25192000	15640	15640	15640	15640	0
375	20231023	123600	25192000	15640	15640	15640	15640	0
376	20231023	123500	25192000	15640	15640	15640	15640	0
377	20231023	123400	25192000	15640	15640	15640	15640	0
378	20231023	123300	25192000	15640	15640	15640	15640	0
379	20231023	123200	25192000	15640	15640	15640	15640	1
380	20231023	123100	25176360	15590	15590	15590	15590	0
381	20231023	123000	25176360	15590	15590	15590	15590	0
382	20231023	122900	25176360	15590	15590	15590	15590	0
383	20231023	122800	25176360	15590	15590	15590	15590	0
384	20231023	122700	25176360	15590	15590	15590	15590	0
385	20231023	122600	25176360	15590	15590	15590	15590	0
386	20231023	122500	25176360	15590	15590	15590	15590	0
387	20231023	122400	25176360	15590	15590	15590	15590	9
388	20231023	122300	25036050	15590	15590	15590	15590	0
389	20231023	122200	25036050	15590	15590	15590	15590	7
390	20231023	122100	24926920	15590	15590	15590	15590	0
391	20231023	122000	24926920	15590	15590	15590	15590	0
392	20231023	121900	24926920	15590	15590	15590	15590	0
393	20231023	121800	24926920	15590	15590	15590	15590	0
394	20231023	121700	24926920	15590	15590	15590	15590	0
395	20231023	121600	24926920	15590	15590	15590	15590	0
396	20231023	121500	24926920	15590	15590	15590	15590	0
397	20231023	121400	24926920	15590	15590	15590	15590	0
398	20231023	121300	24926920	15590	15590	15590	15590	0
399	20231023	121200	24926920	15590	15590	15590	15590	0
400	20231023	121100	24926920	15590	15590	15590	15590	4
401	20231023	121000	24864560	15590	15590	15590	15590	0
402	20231023	120900	24864560	15590	15590	15590	15590	0
403	20231023	120800	24864560	15590	15590	15590	15590	0
404	20231023	120700	24864560	15590	15590	15590	15590	0
405	20231023	120600	24864560	15590	15590	15590	15590	0
406	20231023	120500	24864560	15590	15590	15590	15590	0
407	20231023	120400	24864560	15590	15590	15590	15590	0
408	20231023	120300	24864560	15590	15590	15590	15590	0
409	20231023	120200	24864560	15590	15590	15590	15590	0
410	20231023	120100	24864560	15590	15600	15600	15590	40
411	20231023	120000	24240730	15600	15600	15600	15600	0
412	20231023	115900	24240730	15600	15600	15600	15600	0
413	20231023	115800	24240730	15600	15600	15600	15600	0
414	20231023	115700	24240730	15600	15600	15600	15600	0
415	20231023	115600	24240730	15600	15600	15600	15600	0
416	20231023	115500	24240730	15600	15600	15600	15600	0
417	20231023	115400	24240730	15600	15600	15600	15600	0
418	20231023	115300	24240730	15600	15600	15600	15600	1
419	20231023	115200	24225130	15600	15600	15600	15600	0
420	20231023	115100	24225130	15600	15600	15600	15600	0
421	20231023	115000	24225130	15600	15600	15600	15600	0
422	20231023	114900	24225130	15600	15600	15600	15600	0
423	20231023	114800	24225130	15600	15600	15600	15600	0
424	20231023	114700	24225130	15600	15600	15600	15600	0
425	20231023	114600	24225130	15600	15600	15600	15600	0
426	20231023	114500	24225130	15600	15600	15600	15600	0
427	20231023	114400	24225130	15600	15600	15600	15600	0
428	20231023	114300	24225130	15600	15600	15600	15600	0
429	20231023	114200	24225130	15600	15600	15600	15600	0
430	20231023	114100	24225130	15600	15600	15600	15600	0
431	20231023	114000	24225130	15600	15600	15600	15600	0
432	20231023	113900	24225130	15600	15600	15600	15600	0
433	20231023	113800	24225130	15600	15600	15600	15600	0
434	20231023	113700	24225130	15600	15600	15600	15600	0
435	20231023	113600	24225130	15600	15600	15600	15600	0
436	20231023	113500	24225130	15600	15600	15600	15600	20
437	20231023	113400	23913130	15670	15670	15670	15670	0
438	20231023	113300	23913130	15670	15670	15670	15670	0
439	20231023	113200	23913130	15670	15650	15670	15650	35
440	20231023	113100	23365340	15650	15650	15650	15650	0
441	20231023	113000	23365340	15650	15650	15650	15650	0
442	20231023	112900	23365340	15650	15650	15650	15650	0
443	20231023	112800	23365340	15650	15650	15650	15650	0
444	20231023	112700	23365340	15650	15650	15650	15650	0
445	20231023	112600	23365340	15650	15650	15650	15650	10
446	20231023	112500	23208840	15650	15650	15650	15650	10
447	20231023	112400	23052340	15600	15600	15600	15600	0
448	20231023	112300	23052340	15600	15600	15600	15600	0
449	20231023	112200	23052340	15600	15580	15600	15580	151
450	20231023	112100	20696810	15560	15560	15560	15560	0
451	20231023	112000	20696810	15560	15560	15560	15560	0
452	20231023	111900	20696810	15560	15600	15600	15560	21
453	20231023	111800	20369930	15600	15600	15600	15600	4
454	20231023	111700	20307530	15610	15610	15610	15610	25
455	20231023	111600	19917280	15620	15620	15620	15620	0
456	20231023	111500	19917280	15620	15620	15620	15620	0
457	20231023	111400	19917280	15620	15620	15620	15620	0
458	20231023	111300	19917280	15620	15620	15620	15620	8
459	20231023	111200	19792320	15680	15680	15680	15680	0
460	20231023	111100	19792320	15680	15680	15680	15680	0
461	20231023	111000	19792320	15680	15680	15680	15680	0
462	20231023	110900	19792320	15680	15680	15680	15680	0
463	20231023	110800	19792320	15680	15680	15680	15680	32
464	20231023	110700	19290560	15690	15690	15690	15690	0
465	20231023	110600	19290560	15690	15690	15690	15690	0
466	20231023	110500	19290560	15690	15650	15690	15650	55
467	20231023	110400	18428930	15650	15650	15650	15650	0
468	20231023	110300	18428930	15650	15650	15650	15650	0
469	20231023	110200	18428930	15650	15650	15650	15650	0
470	20231023	110100	18428930	15650	15650	15650	15650	1
471	20231023	110000	18413280	15610	15610	15610	15610	0
472	20231023	105900	18413280	15610	15610	15610	15610	0
473	20231023	105800	18413280	15610	15610	15610	15610	0
474	20231023	105700	18413280	15610	15610	15610	15610	0
475	20231023	105600	18413280	15610	15630	15630	15610	20
476	20231023	105500	18100870	15630	15630	15630	15630	1
477	20231023	105400	18085240	15650	15650	15650	15650	0
478	20231023	105300	18085240	15650	15650	15650	15650	0
479	20231023	105200	18085240	15650	15650	15650	15650	0
480	20231023	105100	18085240	15650	15650	15650	15650	0
481	20231023	105000	18085240	15650	15650	15650	15650	3
482	20231023	104900	18038290	15640	15640	15640	15640	0
483	20231023	104800	18038290	15640	15640	15640	15640	0
484	20231023	104700	18038290	15640	15640	15640	15640	0
485	20231023	104600	18038290	15640	15640	15640	15640	2
486	20231023	104500	18007010	15640	15640	15640	15640	0
487	20231023	104400	18007010	15640	15640	15640	15640	0
488	20231023	104300	18007010	15640	15640	15640	15640	0
489	20231023	104200	18007010	15640	15640	15640	15640	0
490	20231023	104100	18007010	15640	15650	15650	15640	18
491	20231023	104000	17725450	15650	15650	15650	15650	0
492	20231023	103900	17725450	15650	15650	15650	15650	1
493	20231023	103800	17709800	15640	15640	15640	15640	0
494	20231023	103700	17709800	15640	15640	15640	15640	9
495	20231023	103600	17569040	15630	15630	15630	15630	1
496	20231023	103500	17553410	15590	15590	15590	15590	94
497	20231023	103400	16087950	15590	15590	15590	15590	0
498	20231023	103300	16087950	15590	15590	15590	15590	0
499	20231023	103200	16087950	15590	15590	15590	15590	0
500	20231023	103100	16087950	15590	15590	15590	15590	0
501	20231023	103000	16087950	15590	15590	15590	15590	16
502	20231023	102900	15838510	15600	15600	15600	15600	0
503	20231023	102800	15838510	15600	15600	15600	15600	0
504	20231023	102700	15838510	15600	15600	15600	15600	0
505	20231023	102600	15838510	15600	15600	15600	15600	0
506	20231023	102500	15838510	15600	15600	15600	15600	0
507	20231023	102400	15838510	15600	15600	15600	15600	0
508	20231023	102300	15838510	15600	15600	15600	15600	0
509	20231023	102200	15838510	15600	15620	15630	15600	11
510	20231023	102100	15666650	15620	15610	15620	15610	10
511	20231023	102000	15510510	15590	15590	15590	15590	0
512	20231023	101900	15510510	15590	15590	15590	15590	0
513	20231023	101800	15510510	15590	15580	15590	15580	2
514	20231023	101700	15479340	15580	15580	15580	15580	0
515	20231023	101600	15479340	15580	15560	15580	15560	5
516	20231023	101500	15401500	15530	15530	15530	15530	2
517	20231023	101400	15370440	15510	15510	15510	15510	0
518	20231023	101300	15370440	15510	15520	15520	15510	43
519	20231023	101200	14703340	15520	15520	15520	15520	0
520	20231023	101100	14703340	15520	15520	15520	15520	1
521	20231023	101000	14687820	15580	15580	15580	15580	0
522	20231023	100900	14687820	15580	15570	15580	15570	26
523	20231023	100800	14282920	15570	15570	15570	15570	0
524	20231023	100700	14282920	15570	15570	15570	15570	0
525	20231023	100600	14282920	15570	15570	15570	15570	0
526	20231023	100500	14282920	15570	15570	15570	15570	19
527	20231023	100400	13987090	15570	15570	15570	15570	4
528	20231023	100300	13924810	15520	15520	15520	15520	0
529	20231023	100200	13924810	15520	15520	15520	15520	0
530	20231023	100100	13924810	15520	15520	15520	15520	1
531	20231023	100000	13909290	15630	15630	15630	15630	0
532	20231023	095900	13909290	15630	15630	15630	15630	0
533	20231023	095800	13909290	15630	15630	15630	15630	0
534	20231023	095700	13909290	15630	15630	15630	15630	0
535	20231023	095600	13909290	15630	15630	15630	15630	1
536	20231023	095500	13893660	15510	15510	15510	15510	0
537	20231023	095400	13893660	15510	15510	15510	15510	0
538	20231023	095300	13893660	15510	15510	15510	15510	0
539	20231023	095200	13893660	15510	15510	15510	15510	18
540	20231023	095100	13614480	15510	15510	15510	15500	129
541	20231023	095000	11613710	15490	15490	15490	15490	0
542	20231023	094900	11613710	15490	15490	15490	15490	0
543	20231023	094800	11613710	15490	15490	15490	15490	0
544	20231023	094700	11613710	15490	15490	15490	15490	0
545	20231023	094600	11613710	15490	15490	15490	15490	0
546	20231023	094500	11613710	15490	15490	15490	15490	0
547	20231023	094400	11613710	15490	15490	15490	15490	0
548	20231023	094300	11613710	15490	15490	15490	15490	30
549	20231023	094200	11149010	15490	15490	15490	15490	0
550	20231023	094100	11149010	15490	15490	15490	15490	2
551	20231023	094000	11118030	15620	15560	15630	15560	81
552	20231023	093900	9856080	15460	15460	15460	15460	0
553	20231023	093800	9856080	15460	15460	15460	15460	0
554	20231023	093700	9856080	15460	15460	15460	15460	0
555	20231023	093600	9856080	15460	15460	15460	15460	0
556	20231023	093500	9856080	15460	15460	15460	15460	0
557	20231023	093400	9856080	15460	15460	15460	15460	0
558	20231023	093300	9856080	15460	15460	15460	15460	0
559	20231023	093200	9856080	15460	15460	15460	15460	0
560	20231023	093100	9856080	15460	15460	15460	15460	0
561	20231023	093000	9856080	15460	15460	15460	15460	1
562	20231023	092900	9840620	15460	15470	15470	15450	16
563	20231023	092800	9593240	15460	15460	15460	15460	0
564	20231023	092700	9593240	15460	15460	15460	15460	0
565	20231023	092600	9593240	15460	15460	15460	15460	0
566	20231023	092500	9593240	15460	15460	15460	15460	0
567	20231023	092400	9593240	15460	15460	15460	15460	0
568	20231023	092300	9593240	15460	15460	15460	15460	0
569	20231023	092200	9593240	15460	15460	15460	15460	0
570	20231023	092100	9593240	15460	15460	15460	15460	0
571	20231023	092000	9593240	15460	15460	15460	15460	2
572	20231023	091900	9562320	15450	15450	15450	15450	0
573	20231023	091800	9562320	15450	15490	15490	15450	17
574	20231023	091700	9299510	15500	15500	15500	15500	0
575	20231023	091600	9299510	15500	15540	15540	15500	15
576	20231023	091500	9066910	15550	15550	15550	15550	0
577	20231023	091400	9066910	15550	15550	15550	15550	0
578	20231023	091300	9066910	15550	15550	15550	15550	0
579	20231023	091200	9066910	15550	15550	15550	15550	0
580	20231023	091100	9066910	15550	15530	15550	15530	85
581	20231023	091000	7745480	15500	15450	15530	15450	96
582	20231023	090900	6258650	15450	15450	15450	15450	50
583	20231023	090800	5486150	15390	15400	15400	15390	10
584	20231023	090700	5332240	15450	15440	15450	15440	86
585	20231023	090600	4003840	15380	15380	15380	15380	0
586	20231023	090500	4003840	15380	15380	15380	15380	0
587	20231023	090400	4003840	15380	15380	15380	15380	0
588	20231023	090300	4003840	15380	15390	15390	15380	10
589	20231023	090200	3850030	15490	15490	15490	15490	0
590	20231023	090100	3850030	15490	15530	15530	15490	12
591	20231023	090000	3663870	15330	15330	15330	15330	239