KissMeData/271980/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203500	177806490	15180	15180	15180	15180	190
3	20231027	203400	177806490	15180	15180	15180	15180	0
4	20231027	203300	177806490	15180	15180	15180	15180	0
5	20231027	203200	177806490	15180	15180	15180	15180	0
6	20231027	203100	177806490	15180	15180	15180	15180	0
7	20231027	203000	177806490	15180	15180	15180	15180	0
8	20231027	202900	177806490	15180	15180	15180	15180	0
9	20231027	202800	177806490	15180	15180	15180	15180	0
10	20231027	202700	177806490	15180	15180	15180	15180	0
11	20231027	202600	177806490	15180	15180	15180	15180	0
12	20231027	202500	177806490	15180	15180	15180	15180	0
13	20231027	202400	177806490	15180	15180	15180	15180	0
14	20231027	202300	177806490	15180	15180	15180	15180	0
15	20231027	202200	177806490	15180	15180	15180	15180	0
16	20231027	202100	177806490	15180	15180	15180	15180	0
17	20231027	202000	177806490	15180	15180	15180	15180	0
18	20231027	201900	177806490	15180	15180	15180	15180	0
19	20231027	201800	177806490	15180	15180	15180	15180	0
20	20231027	201700	177806490	15180	15180	15180	15180	0
21	20231027	201600	177806490	15180	15180	15180	15180	0
22	20231027	201500	177806490	15180	15180	15180	15180	0
23	20231027	201400	177806490	15180	15180	15180	15180	0
24	20231027	201300	177806490	15180	15180	15180	15180	0
25	20231027	201200	177806490	15180	15180	15180	15180	0
26	20231027	201100	177806490	15180	15180	15180	15180	0
27	20231027	201000	177806490	15180	15180	15180	15180	0
28	20231027	200900	177806490	15180	15180	15180	15180	0
29	20231027	200800	177806490	15180	15180	15180	15180	0
30	20231027	200700	177806490	15180	15180	15180	15180	0
31	20231027	200600	177806490	15180	15180	15180	15180	0
32	20231027	200500	177806490	15180	15180	15180	15180	190
33	20231027	200400	177806490	15180	15180	15180	15180	0
34	20231027	200300	177806490	15180	15180	15180	15180	0
35	20231027	200200	177806490	15180	15180	15180	15180	0
36	20231027	200100	177806490	15180	15180	15180	15180	0
37	20231027	200000	177806490	15180	15180	15180	15180	0
38	20231027	195900	177806490	15180	15180	15180	15180	0
39	20231027	195800	177806490	15180	15180	15180	15180	0
40	20231027	195700	177806490	15180	15180	15180	15180	0
41	20231027	195600	177806490	15180	15180	15180	15180	0
42	20231027	195500	177806490	15180	15180	15180	15180	0
43	20231027	195400	177806490	15180	15180	15180	15180	0
44	20231027	195300	177806490	15180	15180	15180	15180	0
45	20231027	195200	177806490	15180	15180	15180	15180	0
46	20231027	195100	177806490	15180	15180	15180	15180	0
47	20231027	195000	177806490	15180	15180	15180	15180	0
48	20231027	194900	177806490	15180	15180	15180	15180	0
49	20231027	194800	177806490	15180	15180	15180	15180	0
50	20231027	194700	177806490	15180	15180	15180	15180	0
51	20231027	194600	177806490	15180	15180	15180	15180	0
52	20231027	194500	177806490	15180	15180	15180	15180	0
53	20231027	194400	177806490	15180	15180	15180	15180	0
54	20231027	194300	177806490	15180	15180	15180	15180	0
55	20231027	194200	177806490	15180	15180	15180	15180	0
56	20231027	194100	177806490	15180	15180	15180	15180	0
57	20231027	194000	177806490	15180	15180	15180	15180	0
58	20231027	193900	177806490	15180	15180	15180	15180	0
59	20231027	193800	177806490	15180	15180	15180	15180	0
60	20231027	193700	177806490	15180	15180	15180	15180	0
61	20231027	193600	177806490	15180	15180	15180	15180	0
62	20231027	193500	177806490	15180	15180	15180	15180	190
63	20231027	193400	177806490	15180	15180	15180	15180	0
64	20231027	193300	177806490	15180	15180	15180	15180	0
65	20231027	193200	177806490	15180	15180	15180	15180	0
66	20231027	193100	177806490	15180	15180	15180	15180	0
67	20231027	193000	177806490	15180	15180	15180	15180	0
68	20231027	192900	177806490	15180	15180	15180	15180	0
69	20231027	192800	177806490	15180	15180	15180	15180	0
70	20231027	192700	177806490	15180	15180	15180	15180	0
71	20231027	192600	177806490	15180	15180	15180	15180	0
72	20231027	192500	177806490	15180	15180	15180	15180	0
73	20231027	192400	177806490	15180	15180	15180	15180	0
74	20231027	192300	177806490	15180	15180	15180	15180	0
75	20231027	192200	177806490	15180	15180	15180	15180	0
76	20231027	192100	177806490	15180	15180	15180	15180	0
77	20231027	192000	177806490	15180	15180	15180	15180	0
78	20231027	191900	177806490	15180	15180	15180	15180	0
79	20231027	191800	177806490	15180	15180	15180	15180	0
80	20231027	191700	177806490	15180	15180	15180	15180	0
81	20231027	191600	177806490	15180	15180	15180	15180	0
82	20231027	191500	177806490	15180	15180	15180	15180	0
83	20231027	191400	177806490	15180	15180	15180	15180	0
84	20231027	191300	177806490	15180	15180	15180	15180	0
85	20231027	191200	177806490	15180	15180	15180	15180	0
86	20231027	191100	177806490	15180	15180	15180	15180	0
87	20231027	191000	177806490	15180	15180	15180	15180	0
88	20231027	190900	177806490	15180	15180	15180	15180	0
89	20231027	190800	177806490	15180	15180	15180	15180	0
90	20231027	190700	177806490	15180	15180	15180	15180	0
91	20231027	190600	177806490	15180	15180	15180	15180	0
92	20231027	190500	177806490	15180	15180	15180	15180	190
93	20231027	190400	177806490	15180	15180	15180	15180	0
94	20231027	190300	177806490	15180	15180	15180	15180	0
95	20231027	190200	177806490	15180	15180	15180	15180	0
96	20231027	190100	177806490	15180	15180	15180	15180	0
97	20231027	190000	177806490	15180	15180	15180	15180	0
98	20231027	185900	177806490	15180	15180	15180	15180	0
99	20231027	185800	177806490	15180	15180	15180	15180	0
100	20231027	185700	177806490	15180	15180	15180	15180	0
101	20231027	185600	177806490	15180	15180	15180	15180	0
102	20231027	185500	177806490	15180	15180	15180	15180	0
103	20231027	185400	177806490	15180	15180	15180	15180	0
104	20231027	185300	177806490	15180	15180	15180	15180	0
105	20231027	185200	177806490	15180	15180	15180	15180	0
106	20231027	185100	177806490	15180	15180	15180	15180	0
107	20231027	185000	177806490	15180	15180	15180	15180	0
108	20231027	184900	177806490	15180	15180	15180	15180	0
109	20231027	184800	177806490	15180	15180	15180	15180	0
110	20231027	184700	177806490	15180	15180	15180	15180	0
111	20231027	184600	177806490	15180	15180	15180	15180	0
112	20231027	184500	177806490	15180	15180	15180	15180	0
113	20231027	184400	177806490	15180	15180	15180	15180	0
114	20231027	184300	177806490	15180	15180	15180	15180	0
115	20231027	184200	177806490	15180	15180	15180	15180	0
116	20231027	184100	177806490	15180	15180	15180	15180	0
117	20231027	184000	177806490	15180	15180	15180	15180	0
118	20231027	183900	177806490	15180	15180	15180	15180	0
119	20231027	183800	177806490	15180	15180	15180	15180	0
120	20231027	183700	177806490	15180	15180	15180	15180	0
121	20231027	183600	177806490	15180	15180	15180	15180	0
122	20231027	183500	177806490	15180	15180	15180	15180	190
123	20231027	183400	177806490	15180	15180	15180	15180	0
124	20231027	183300	177806490	15180	15180	15180	15180	0
125	20231027	183200	177806490	15180	15180	15180	15180	0
126	20231027	183100	177806490	15180	15180	15180	15180	0
127	20231027	183000	177806490	15180	15180	15180	15180	0
128	20231027	182900	177806490	15180	15180	15180	15180	0
129	20231027	182800	177806490	15180	15180	15180	15180	0
130	20231027	182700	177806490	15180	15180	15180	15180	0
131	20231027	182600	177806490	15180	15180	15180	15180	0
132	20231027	182500	177806490	15180	15180	15180	15180	0
133	20231027	182400	177806490	15180	15180	15180	15180	0
134	20231027	182300	177806490	15180	15180	15180	15180	0
135	20231027	182200	177806490	15180	15180	15180	15180	0
136	20231027	182100	177806490	15180	15180	15180	15180	0
137	20231027	182000	177806490	15180	15180	15180	15180	0
138	20231027	181900	177806490	15180	15180	15180	15180	0
139	20231027	181800	177806490	15180	15180	15180	15180	0
140	20231027	181700	177806490	15180	15180	15180	15180	0
141	20231027	181600	177806490	15180	15180	15180	15180	0
142	20231027	181500	177806490	15180	15180	15180	15180	0
143	20231027	181400	177806490	15180	15180	15180	15180	0
144	20231027	181300	177806490	15180	15180	15180	15180	0
145	20231027	181200	177806490	15180	15180	15180	15180	0
146	20231027	181100	177806490	15180	15180	15180	15180	0
147	20231027	181000	177806490	15180	15180	15180	15180	0
148	20231027	180900	177806490	15180	15180	15180	15180	0
149	20231027	180800	177806490	15180	15180	15180	15180	0
150	20231027	180700	177806490	15180	15180	15180	15180	0
151	20231027	180600	177806490	15180	15180	15180	15180	0
152	20231027	180500	177806490	15180	15180	15180	15180	190
153	20231027	180400	177806490	15180	15180	15180	15180	0
154	20231027	180300	177806490	15180	15180	15180	15180	0
155	20231027	180200	177806490	15180	15180	15180	15180	0
156	20231027	180100	177806490	15180	15180	15180	15180	0
157	20231027	180000	177806490	15180	15180	15180	15180	0
158	20231027	175900	177806490	15180	15180	15180	15180	0
159	20231027	175800	177806490	15180	15180	15180	15180	0
160	20231027	175700	177806490	15180	15180	15180	15180	0
161	20231027	175600	177806490	15180	15180	15180	15180	0
162	20231027	175500	177806490	15180	15180	15180	15180	0
163	20231027	175400	177806490	15180	15180	15180	15180	0
164	20231027	175300	177806490	15180	15180	15180	15180	0
165	20231027	175200	177806490	15180	15180	15180	15180	0
166	20231027	175100	177806490	15180	15180	15180	15180	0
167	20231027	175000	177806490	15180	15180	15180	15180	0
168	20231027	174900	177806490	15180	15180	15180	15180	0
169	20231027	174800	177806490	15180	15180	15180	15180	0
170	20231027	174700	177806490	15180	15180	15180	15180	0
171	20231027	174600	177806490	15180	15180	15180	15180	0
172	20231027	174500	177806490	15180	15180	15180	15180	0
173	20231027	174400	177806490	15180	15180	15180	15180	0
174	20231027	174300	177806490	15180	15180	15180	15180	0
175	20231027	174200	177806490	15180	15180	15180	15180	0
176	20231027	174100	177806490	15180	15180	15180	15180	0
177	20231027	174000	177806490	15180	15180	15180	15180	0
178	20231027	173900	177806490	15180	15180	15180	15180	0
179	20231027	173800	177806490	15180	15180	15180	15180	0
180	20231027	173700	177806490	15180	15180	15180	15180	0
181	20231027	173600	177806490	15180	15180	15180	15180	0
182	20231027	173500	177806490	15180	15180	15180	15180	190
183	20231027	173400	177806490	15180	15180	15180	15180	0
184	20231027	173300	177806490	15180	15180	15180	15180	0
185	20231027	173200	177806490	15180	15180	15180	15180	0
186	20231027	173100	177806490	15180	15180	15180	15180	0
187	20231027	173000	177806490	15180	15180	15180	15180	0
188	20231027	172900	177806490	15180	15180	15180	15180	0
189	20231027	172800	177806490	15180	15180	15180	15180	0
190	20231027	172700	177806490	15180	15180	15180	15180	0
191	20231027	172600	177806490	15180	15180	15180	15180	0
192	20231027	172500	177806490	15180	15180	15180	15180	0
193	20231027	172400	177806490	15180	15180	15180	15180	0
194	20231027	172300	177806490	15180	15180	15180	15180	0
195	20231027	172200	177806490	15180	15180	15180	15180	0
196	20231027	172100	177806490	15180	15180	15180	15180	0
197	20231027	172000	177806490	15180	15180	15180	15180	0
198	20231027	171900	177806490	15180	15180	15180	15180	0
199	20231027	171800	177806490	15180	15180	15180	15180	0
200	20231027	171700	177806490	15180	15180	15180	15180	0
201	20231027	171600	177806490	15180	15180	15180	15180	0
202	20231027	171500	177806490	15180	15180	15180	15180	0
203	20231027	171400	177806490	15180	15180	15180	15180	0
204	20231027	171300	177806490	15180	15180	15180	15180	0
205	20231027	171200	177806490	15180	15180	15180	15180	0
206	20231027	171100	177806490	15180	15180	15180	15180	0
207	20231027	171000	177806490	15180	15180	15180	15180	0
208	20231027	170900	177806490	15180	15180	15180	15180	0
209	20231027	170800	177806490	15180	15180	15180	15180	0
210	20231027	170700	177806490	15180	15180	15180	15180	0
211	20231027	170600	177806490	15180	15180	15180	15180	0
212	20231027	170500	177806490	15180	15180	15180	15180	190
213	20231027	170400	177806490	15180	15180	15180	15180	0
214	20231027	170300	177806490	15180	15180	15180	15180	0
215	20231027	170200	177806490	15180	15180	15180	15180	0
216	20231027	170100	177806490	15180	15180	15180	15180	0
217	20231027	170000	177806490	15180	15180	15180	15180	0
218	20231027	165900	177806490	15180	15180	15180	15180	0
219	20231027	165800	177806490	15180	15180	15180	15180	0
220	20231027	165700	177806490	15180	15180	15180	15180	0
221	20231027	165600	177806490	15180	15180	15180	15180	0
222	20231027	165500	177806490	15180	15180	15180	15180	0
223	20231027	165400	177806490	15180	15180	15180	15180	0
224	20231027	165300	177806490	15180	15180	15180	15180	0
225	20231027	165200	177806490	15180	15180	15180	15180	0
226	20231027	165100	177806490	15180	15180	15180	15180	0
227	20231027	165000	177806490	15180	15180	15180	15180	0
228	20231027	164900	177806490	15180	15180	15180	15180	0
229	20231027	164800	177806490	15180	15180	15180	15180	0
230	20231027	164700	177806490	15180	15180	15180	15180	0
231	20231027	164600	177806490	15180	15180	15180	15180	0
232	20231027	164500	177806490	15180	15180	15180	15180	0
233	20231027	164400	177806490	15180	15180	15180	15180	0
234	20231027	164300	177806490	15180	15180	15180	15180	0
235	20231027	164200	177806490	15180	15180	15180	15180	0
236	20231027	164100	177806490	15180	15180	15180	15180	0
237	20231027	164000	177806490	15180	15180	15180	15180	0
238	20231027	163900	177806490	15180	15180	15180	15180	0
239	20231027	163800	177806490	15180	15180	15180	15180	0
240	20231027	163700	177806490	15180	15180	15180	15180	0
241	20231027	163600	177806490	15180	15180	15180	15180	0
242	20231027	163500	177806490	15180	15180	15180	15180	190
243	20231027	163400	177806490	15180	15180	15180	15180	0
244	20231027	163300	177806490	15180	15180	15180	15180	0
245	20231027	163200	177806490	15180	15180	15180	15180	0
246	20231027	163100	177806490	15180	15180	15180	15180	0
247	20231027	163000	177806490	15180	15180	15180	15180	0
248	20231027	162900	177806490	15180	15180	15180	15180	0
249	20231027	162800	177806490	15180	15180	15180	15180	0
250	20231027	162700	177806490	15180	15180	15180	15180	0
251	20231027	162600	177806490	15180	15180	15180	15180	0
252	20231027	162500	177806490	15180	15180	15180	15180	0
253	20231027	162400	177806490	15180	15180	15180	15180	0
254	20231027	162300	177806490	15180	15180	15180	15180	0
255	20231027	162200	177806490	15180	15180	15180	15180	0
256	20231027	162100	177806490	15180	15180	15180	15180	0
257	20231027	162000	177806490	15180	15180	15180	15180	0
258	20231027	161900	177806490	15180	15180	15180	15180	0
259	20231027	161800	177806490	15180	15180	15180	15180	0
260	20231027	161700	177806490	15180	15180	15180	15180	0
261	20231027	161600	177806490	15180	15180	15180	15180	0
262	20231027	161500	177806490	15180	15180	15180	15180	0
263	20231027	161400	177806490	15180	15180	15180	15180	0
264	20231027	161300	177806490	15180	15180	15180	15180	0
265	20231027	161200	177806490	15180	15180	15180	15180	0
266	20231027	161100	177806490	15180	15180	15180	15180	0
267	20231027	161000	177806490	15180	15180	15180	15180	0
268	20231027	160900	177806490	15180	15180	15180	15180	0
269	20231027	160800	177806490	15180	15180	15180	15180	0
270	20231027	160700	177806490	15180	15180	15180	15180	0
271	20231027	160600	177806490	15180	15180	15180	15180	0
272	20231027	160500	177806490	15180	15180	15180	15180	190
273	20231027	160400	177806490	15180	15180	15180	15180	0
274	20231027	160300	177806490	15180	15180	15180	15180	0
275	20231027	160200	177806490	15180	15180	15180	15180	0
276	20231027	160100	177806490	15180	15180	15180	15180	0
277	20231027	160000	177806490	15180	15180	15180	15180	0
278	20231027	155900	177806490	15180	15180	15180	15180	0
279	20231027	155800	177806490	15180	15180	15180	15180	0
280	20231027	155700	177806490	15180	15180	15180	15180	0
281	20231027	155600	177806490	15180	15180	15180	15180	0
282	20231027	155500	177806490	15180	15180	15180	15180	0
283	20231027	155400	177806490	15180	15180	15180	15180	0
284	20231027	155300	177806490	15180	15180	15180	15180	0
285	20231027	155200	177806490	15180	15180	15180	15180	0
286	20231027	155100	177806490	15180	15180	15180	15180	0
287	20231027	155000	177806490	15180	15180	15180	15180	0
288	20231027	154900	177806490	15180	15180	15180	15180	0
289	20231027	154800	177806490	15180	15180	15180	15180	0
290	20231027	154700	177806490	15180	15180	15180	15180	0
291	20231027	154600	177806490	15180	15180	15180	15180	0
292	20231027	154500	177806490	15180	15180	15180	15180	0
293	20231027	154400	177806490	15180	15180	15180	15180	0
294	20231027	154300	177806490	15180	15180	15180	15180	0
295	20231027	154200	177806490	15180	15180	15180	15180	0
296	20231027	154100	177806490	15180	15180	15180	15180	0
297	20231027	154000	177806490	15180	15180	15180	15180	0
298	20231027	153900	177806490	15180	15180	15180	15180	0
299	20231027	153800	177806490	15180	15180	15180	15180	0
300	20231027	153700	177806490	15180	15180	15180	15180	0
301	20231027	153600	177806490	15180	15180	15180	15180	0
302	20231027	153500	177806490	15180	15180	15180	15180	190
303	20231027	153400	177806490	15180	15180	15180	15180	0
304	20231027	153300	177806490	15180	15180	15180	15180	0
305	20231027	153200	177806490	15180	15180	15180	15180	0
306	20231027	153100	177806490	15180	15180	15180	15180	0
307	20231027	153000	177806490	15180	15180	15180	15180	190
308	20231027	152900	174922290	15320	15320	15320	15320	0
309	20231027	152800	174922290	15320	15320	15320	15320	0
310	20231027	152700	174922290	15320	15320	15320	15320	0
311	20231027	152600	174922290	15320	15320	15320	15320	0
312	20231027	152500	174922290	15320	15320	15320	15320	0
313	20231027	152400	174922290	15320	15320	15320	15320	0
314	20231027	152300	174922290	15320	15320	15320	15320	0
315	20231027	152200	174922290	15320	15320	15320	15320	0
316	20231027	152100	174922290	15320	15320	15320	15320	0
317	20231027	152000	174922290	15320	15320	15320	15320	0
318	20231027	151900	174922290	15320	15230	15320	15200	284
319	20231027	151800	170600910	15230	15240	15330	15230	6
320	20231027	151700	170509230	15240	15240	15240	15240	0
321	20231027	151600	170509230	15240	15240	15240	15230	37
322	20231027	151500	169945360	15220	15220	15220	15220	0
323	20231027	151400	169945360	15220	15310	15310	15220	8
324	20231027	151300	169823420	15370	15370	15370	15370	0
325	20231027	151200	169823420	15370	15370	15370	15370	0
326	20231027	151100	169823420	15370	15370	15370	15370	0
327	20231027	151000	169823420	15370	15370	15370	15370	0
328	20231027	150900	169823420	15370	15370	15370	15370	0
329	20231027	150800	169823420	15370	15370	15370	15370	0
330	20231027	150700	169823420	15370	15370	15370	15370	0
331	20231027	150600	169823420	15370	15370	15370	15370	65
332	20231027	150500	168824370	15370	15250	15370	15250	2
333	20231027	150400	168793750	15370	15370	15370	15370	0
334	20231027	150300	168793750	15370	15370	15370	15370	0
335	20231027	150200	168793750	15370	15370	15370	15370	0
336	20231027	150100	168793750	15370	15370	15370	15370	0
337	20231027	150000	168793750	15370	15370	15370	15370	0
338	20231027	145900	168793750	15370	15370	15370	15370	14
339	20231027	145800	168578570	15370	15370	15370	15370	0
340	20231027	145700	168578570	15370	15370	15370	15370	2
341	20231027	145600	168547830	15400	15400	15400	15400	1
342	20231027	145500	168532430	15370	15370	15370	15370	26
343	20231027	145400	168132810	15370	15370	15370	15370	0
344	20231027	145300	168132810	15370	15370	15370	15370	1
345	20231027	145200	168117440	15200	15220	15220	15200	11
346	20231027	145100	167950150	15290	15290	15290	15290	14
347	20231027	145000	167736090	15290	15290	15290	15290	0
348	20231027	144900	167736090	15290	15290	15290	15290	1
349	20231027	144800	167720800	15200	15200	15200	15200	0
350	20231027	144700	167720800	15200	15200	15200	15200	0
351	20231027	144600	167720800	15200	15200	15200	15200	0
352	20231027	144500	167720800	15200	15200	15200	15200	0
353	20231027	144400	167720800	15200	15200	15200	15200	0
354	20231027	144300	167720800	15200	15200	15200	15200	0
355	20231027	144200	167720800	15200	15200	15200	15200	0
356	20231027	144100	167720800	15200	15200	15200	15200	0
357	20231027	144000	167720800	15200	15200	15200	15200	0
358	20231027	143900	167720800	15200	15200	15200	15200	0
359	20231027	143800	167720800	15200	15200	15200	15200	0
360	20231027	143700	167720800	15200	15200	15200	15200	0
361	20231027	143600	167720800	15200	15200	15200	15200	0
362	20231027	143500	167720800	15200	15200	15200	15200	0
363	20231027	143400	167720800	15200	15200	15200	15200	0
364	20231027	143300	167720800	15200	15200	15200	15200	0
365	20231027	143200	167720800	15200	15200	15200	15200	0
366	20231027	143100	167720800	15200	15210	15210	15200	150
367	20231027	143000	165439510	15210	15210	15210	15210	0
368	20231027	142900	165439510	15210	15210	15210	15210	0
369	20231027	142800	165439510	15210	15210	15210	15210	0
370	20231027	142700	165439510	15210	15210	15210	15210	0
371	20231027	142600	165439510	15210	15210	15210	15210	150
372	20231027	142500	163158010	15210	15250	15250	15210	177
373	20231027	142400	160463780	15230	15230	15230	15230	0
374	20231027	142300	160463780	15230	15230	15230	15230	0
375	20231027	142200	160463780	15230	15230	15230	15230	0
376	20231027	142100	160463780	15230	15230	15230	15230	6
377	20231027	142000	160372400	15230	15230	15230	15230	0
378	20231027	141900	160372400	15230	15230	15230	15230	0
379	20231027	141800	160372400	15230	15230	15230	15230	0
380	20231027	141700	160372400	15230	15230	15230	15230	17
381	20231027	141600	160113490	15230	15250	15250	15230	293
382	20231027	141500	155647800	15240	15240	15240	15240	0
383	20231027	141400	155647800	15240	15270	15270	15240	36
384	20231027	141300	155098500	15290	15290	15290	15290	79
385	20231027	141200	153890590	15290	15290	15290	15290	5
386	20231027	141100	153814140	15450	15450	15450	15450	0
387	20231027	141000	153814140	15450	15450	15450	15450	0
388	20231027	140900	153814140	15450	15450	15450	15450	0
389	20231027	140800	153814140	15450	15450	15450	15450	0
390	20231027	140700	153814140	15450	15450	15450	15450	0
391	20231027	140600	153814140	15450	15450	15450	15450	0
392	20231027	140500	153814140	15450	15450	15450	15450	0
393	20231027	140400	153814140	15450	15450	15450	15450	0
394	20231027	140300	153814140	15450	15450	15450	15450	0
395	20231027	140200	153814140	15450	15450	15450	15450	0
396	20231027	140100	153814140	15450	15450	15450	15450	0
397	20231027	140000	153814140	15450	15450	15450	15450	0
398	20231027	135900	153814140	15450	15450	15450	15450	0
399	20231027	135800	153814140	15450	15450	15450	15450	1
400	20231027	135700	153798690	15270	15270	15270	15270	0
401	20231027	135600	153798690	15270	15270	15270	15270	0
402	20231027	135500	153798690	15270	15270	15270	15270	0
403	20231027	135400	153798690	15270	15270	15270	15270	0
404	20231027	135300	153798690	15270	15270	15270	15270	100
405	20231027	135200	152271690	15270	15270	15270	15270	0
406	20231027	135100	152271690	15270	15270	15270	15270	0
407	20231027	135000	152271690	15270	15270	15270	15270	0
408	20231027	134900	152271690	15270	15270	15270	15270	19
409	20231027	134800	151981560	15270	15270	15270	15270	0
410	20231027	134700	151981560	15270	15270	15270	15270	7
411	20231027	134600	151874670	15240	15360	15360	15240	100
412	20231027	134500	150345820	15490	15490	15490	15490	0
413	20231027	134400	150345820	15490	15490	15490	15490	0
414	20231027	134300	150345820	15490	15490	15490	15490	0
415	20231027	134200	150345820	15490	15490	15490	15490	0
416	20231027	134100	150345820	15490	15490	15490	15490	5
417	20231027	134000	150268370	15500	15500	15500	15500	0
418	20231027	133900	150268370	15500	15500	15500	15500	0
419	20231027	133800	150268370	15500	15500	15500	15500	0
420	20231027	133700	150268370	15500	15500	15500	15500	0
421	20231027	133600	150268370	15500	15500	15500	15500	0
422	20231027	133500	150268370	15500	15370	15500	15370	500
423	20231027	133400	142544370	15380	15380	15380	15380	0
424	20231027	133300	142544370	15380	15380	15380	15380	0
425	20231027	133200	142544370	15380	15380	15380	15380	0
426	20231027	133100	142544370	15380	15380	15380	15380	0
427	20231027	133000	142544370	15380	15380	15380	15380	0
428	20231027	132900	142544370	15380	15380	15380	15380	0
429	20231027	132800	142544370	15380	15380	15380	15380	0
430	20231027	132700	142544370	15380	15380	15380	15380	0
431	20231027	132600	142544370	15380	15380	15380	15380	0
432	20231027	132500	142544370	15380	15380	15380	15380	0
433	20231027	132400	142544370	15380	15380	15380	15380	5
434	20231027	132300	142467470	15310	15310	15310	15310	1
435	20231027	132200	142452160	15250	15250	15250	15250	0
436	20231027	132100	142452160	15250	15260	15260	15250	30
437	20231027	132000	141994540	15260	15260	15260	15260	0
438	20231027	131900	141994540	15260	15260	15260	15260	30
439	20231027	131800	141536740	15300	15300	15300	15300	0
440	20231027	131700	141536740	15300	15300	15300	15300	1
441	20231027	131600	141521440	15340	15340	15340	15340	1
442	20231027	131500	141506100	15380	15380	15380	15380	0
443	20231027	131400	141506100	15380	15380	15380	15380	0
444	20231027	131300	141506100	15380	15380	15380	15380	0
445	20231027	131200	141506100	15380	15380	15380	15380	0
446	20231027	131100	141506100	15380	15380	15380	15380	0
447	20231027	131000	141506100	15380	15380	15380	15380	0
448	20231027	130900	141506100	15380	15380	15380	15380	0
449	20231027	130800	141506100	15380	15380	15380	15380	0
450	20231027	130700	141506100	15380	15380	15380	15380	0
451	20231027	130600	141506100	15380	15380	15380	15380	0
452	20231027	130500	141506100	15380	15380	15380	15380	2
453	20231027	130400	141475340	15320	15320	15320	15320	16
454	20231027	130300	141230220	15310	15310	15310	15310	48
455	20231027	130200	140495340	15310	15310	15310	15310	1
456	20231027	130100	140480030	15310	15300	15310	15300	65
457	20231027	130000	139485490	15300	15300	15300	15300	0
458	20231027	125900	139485490	15300	15300	15300	15300	0
459	20231027	125800	139485490	15300	15300	15300	15300	0
460	20231027	125700	139485490	15300	15300	15300	15300	0
461	20231027	125600	139485490	15300	15300	15300	15300	0
462	20231027	125500	139485490	15300	15300	15300	15300	20
463	20231027	125400	139179490	15320	15320	15320	15320	1
464	20231027	125300	139164170	15300	15320	15320	15300	171
465	20231027	125200	136546500	15330	15330	15330	15330	0
466	20231027	125100	136546500	15330	15330	15330	15330	1
467	20231027	125000	136531170	15320	15320	15320	15320	0
468	20231027	124900	136531170	15320	15320	15320	15320	0
469	20231027	124800	136531170	15320	15320	15320	15320	3
470	20231027	124700	136485210	15320	15330	15330	15320	130
471	20231027	124600	134493330	15330	15330	15330	15330	50
472	20231027	124500	133726830	15340	15340	15340	15340	0
473	20231027	124400	133726830	15340	15370	15370	15330	116
474	20231027	124300	131946620	15370	15370	15370	15370	32
475	20231027	124200	131454780	15450	15450	15450	15450	0
476	20231027	124100	131454780	15450	15460	15460	15450	23
477	20231027	124000	131099370	15490	15490	15490	15490	0
478	20231027	123900	131099370	15490	15490	15490	15490	0
479	20231027	123800	131099370	15490	15490	15490	15490	0
480	20231027	123700	131099370	15490	15490	15490	15490	2
481	20231027	123600	131068390	15490	15500	15500	15490	56
482	20231027	123500	130200940	15500	15500	15500	15500	2
483	20231027	123400	130169940	15510	15510	15510	15510	0
484	20231027	123300	130169940	15510	15510	15510	15510	0
485	20231027	123200	130169940	15510	15510	15510	15510	0
486	20231027	123100	130169940	15510	15510	15510	15510	0
487	20231027	123000	130169940	15510	15510	15510	15510	0
488	20231027	122900	130169940	15510	15510	15510	15510	0
489	20231027	122800	130169940	15510	15510	15510	15510	0
490	20231027	122700	130169940	15510	15510	15510	15510	0
491	20231027	122600	130169940	15510	15510	15510	15510	0
492	20231027	122500	130169940	15510	15510	15510	15510	0
493	20231027	122400	130169940	15510	15510	15510	15510	0
494	20231027	122300	130169940	15510	15510	15510	15510	0
495	20231027	122200	130169940	15510	15510	15510	15510	0
496	20231027	122100	130169940	15510	15510	15510	15510	0
497	20231027	122000	130169940	15510	15510	15510	15510	0
498	20231027	121900	130169940	15510	15510	15510	15510	0
499	20231027	121800	130169940	15510	15510	15510	15510	0
500	20231027	121700	130169940	15510	15510	15510	15510	55
501	20231027	121600	129316890	15560	15560	15560	15560	0
502	20231027	121500	129316890	15560	15560	15560	15560	0
503	20231027	121400	129316890	15560	15560	15560	15560	0
504	20231027	121300	129316890	15560	15560	15560	15560	0
505	20231027	121200	129316890	15560	15560	15560	15560	0
506	20231027	121100	129316890	15560	15560	15560	15560	0
507	20231027	121000	129316890	15560	15560	15560	15560	0
508	20231027	120900	129316890	15560	15560	15560	15560	0
509	20231027	120800	129316890	15560	15560	15560	15560	80
510	20231027	120700	128072090	15510	15510	15510	15510	0
511	20231027	120600	128072090	15510	15510	15510	15510	0
512	20231027	120500	128072090	15510	15510	15510	15510	30
513	20231027	120400	127606790	15560	15560	15560	15560	0
514	20231027	120300	127606790	15560	15560	15560	15560	0
515	20231027	120200	127606790	15560	15560	15560	15560	0
516	20231027	120100	127606790	15560	15560	15560	15560	0
517	20231027	120000	127606790	15560	15560	15560	15560	7
518	20231027	115900	127497870	15560	15560	15560	15560	0
519	20231027	115800	127497870	15560	15560	15560	15560	6
520	20231027	115700	127404510	15560	15560	15560	15560	6
521	20231027	115600	127311150	15560	15560	15560	15560	6
522	20231027	115500	127217790	15560	15560	15560	15560	0
523	20231027	115400	127217790	15560	15560	15560	15560	206
524	20231027	115300	124012430	15500	15560	15560	15500	19
525	20231027	115200	123717510	15560	15560	15560	15560	6
526	20231027	115100	123624150	15560	15560	15560	15560	0
527	20231027	115000	123624150	15560	15560	15560	15560	6
528	20231027	114900	123530790	15560	15560	15560	15560	6
529	20231027	114800	123437430	15560	15560	15560	15560	6
530	20231027	114700	123344070	15560	15560	15560	15560	6
531	20231027	114600	123250710	15560	15560	15560	15560	0
532	20231027	114500	123250710	15560	15560	15560	15560	6
533	20231027	114400	123157350	15490	15490	15490	15490	89
534	20231027	114300	121778740	15490	15560	15560	15490	17
535	20231027	114200	121514990	15490	15490	15490	15490	2
536	20231027	114100	121484010	15560	15560	15560	15560	7
537	20231027	114000	121375090	15570	15570	15570	15570	6
538	20231027	113900	121281670	15570	15570	15570	15570	6
539	20231027	113800	121188250	15570	15570	15570	15570	100
540	20231027	113700	119631250	15570	15570	15570	15570	8
541	20231027	113600	119506690	15570	15570	15570	15570	8
542	20231027	113500	119382130	15570	15570	15570	15570	6
543	20231027	113400	119288710	15570	15570	15570	15570	6
544	20231027	113300	119195290	15570	15570	15570	15570	1
545	20231027	113200	119179720	15570	15570	15570	15570	6
546	20231027	113100	119086300	15570	15570	15570	15570	6
547	20231027	113000	118992880	15570	15570	15570	15570	6
548	20231027	112900	118899460	15570	15570	15570	15570	0
549	20231027	112800	118899460	15570	15490	15570	15490	7
550	20231027	112700	118790550	15570	15570	15570	15570	6
551	20231027	112600	118697130	15570	15570	15570	15570	6
552	20231027	112500	118603710	15570	15570	15570	15570	6
553	20231027	112400	118510290	15570	15570	15570	15570	0
554	20231027	112300	118510290	15570	15570	15570	15570	6
555	20231027	112200	118416870	15530	15530	15530	15530	6
556	20231027	112100	118323690	15570	15570	15570	15570	6
557	20231027	112000	118230270	15580	15580	15580	15580	3
558	20231027	111900	118183530	15590	15590	15590	15590	6
559	20231027	111800	118089990	15600	15600	15600	15600	6
560	20231027	111700	117996390	15600	15600	15600	15600	6
561	20231027	111600	117902790	15600	15600	15600	15600	0
562	20231027	111500	117902790	15600	15600	15600	15600	45
563	20231027	111400	117200790	15590	15590	15590	15590	17
564	20231027	111300	116935760	15590	15590	15590	15590	6
565	20231027	111200	116842220	15590	15590	15590	15590	6
566	20231027	111100	116748680	15590	15590	15590	15590	0
567	20231027	111000	116748680	15590	15590	15590	15590	11
568	20231027	110900	116577190	15600	15600	15600	15600	106
569	20231027	110800	114923590	15600	15600	15600	15600	6
570	20231027	110700	114829990	15590	15590	15590	15590	0
571	20231027	110600	114829990	15590	15590	15590	15590	1
572	20231027	110500	114814400	15590	15590	15590	15590	6
573	20231027	110400	114720860	15590	15590	15590	15590	6
574	20231027	110300	114627320	15580	15580	15580	15580	3
575	20231027	110200	114580580	15580	15580	15580	15580	4
576	20231027	110100	114518260	15590	15590	15590	15590	6
577	20231027	110000	114424720	15590	15590	15590	15590	10
578	20231027	105900	114268820	15590	15590	15590	15590	2
579	20231027	105800	114237640	15590	15590	15590	15590	0
580	20231027	105700	114237640	15590	15590	15590	15590	6
581	20231027	105600	114144100	15590	15580	15590	15580	105
582	20231027	105500	112507180	15600	15600	15600	15600	6
583	20231027	105400	112413580	15480	15480	15480	15480	1
584	20231027	105300	112398100	15600	15470	15600	15470	31
585	20231027	105200	111917750	15600	15590	15600	15460	21
586	20231027	105100	111590820	15600	15600	15600	15600	6
587	20231027	105000	111497220	15600	15600	15600	15600	6
588	20231027	104900	111403620	15600	15600	15600	15600	1
589	20231027	104800	111388020	15600	15670	15670	15600	17
590	20231027	104700	111122390	15670	15620	15670	15620	7
591	20231027	104600	111012750	15600	15670	15670	15600	28
592	20231027	104500	110575340	15670	15670	15670	15670	0
593	20231027	104400	110575340	15670	15670	15670	15670	6
594	20231027	104300	110481320	15670	15670	15670	15670	6
595	20231027	104200	110387300	15670	15670	15670	15670	6
596	20231027	104100	110293280	15670	15670	15670	15670	6
597	20231027	104000	110199260	15640	15640	15640	15640	2
598	20231027	103900	110167980	15670	15670	15670	15670	6
599	20231027	103800	110073960	15660	15650	15660	15650	180
600	20231027	103700	107255250	15660	15660	15660	15660	6
601	20231027	103600	107161290	15660	15660	15660	15660	0
602	20231027	103500	107161290	15660	15660	15660	15660	10
603	20231027	103400	107004690	15660	15660	15660	15660	6
604	20231027	103300	106910730	15660	15660	15660	15660	8
605	20231027	103200	106785450	15660	15660	15660	15660	70
606	20231027	103100	105689250	15660	15660	15660	15660	7
607	20231027	103000	105579630	15660	15660	15670	15660	18
608	20231027	102900	105297690	15660	15660	15660	15660	110
609	20231027	102800	103575090	15670	15670	15670	15670	7
610	20231027	102700	103465400	15660	15600	15660	15600	515
611	20231027	102600	95410760	15600	15600	15600	15600	9
612	20231027	102500	95270360	15590	15590	15590	15590	2
613	20231027	102400	95239180	15590	15590	15590	15590	6
614	20231027	102300	95145640	15590	15590	15590	15590	2
615	20231027	102200	95114460	15600	15600	15600	15600	6
616	20231027	102100	95020860	15600	15600	15600	15600	16
617	20231027	102000	94771260	15600	15600	15600	15600	6
618	20231027	101900	94677660	15600	15600	15600	15600	6
619	20231027	101800	94584060	15600	15600	15600	15600	0
620	20231027	101700	94584060	15600	15550	15600	15550	7
621	20231027	101600	94474910	15600	15600	15600	15600	6
622	20231027	101500	94381310	15600	15600	15600	15600	6
623	20231027	101400	94287710	15600	15600	15600	15600	0
624	20231027	101300	94287710	15600	15600	15600	15600	6
625	20231027	101200	94194110	15600	15600	15600	15600	6
626	20231027	101100	94100510	15600	15600	15600	15600	6
627	20231027	101000	94006910	15590	15590	15590	15590	46
628	20231027	100900	93289770	15590	15550	15590	15550	8
629	20231027	100800	93165130	15550	15390	15550	15380	501
630	20231027	100700	85454290	15500	15510	15510	15500	9
631	20231027	100600	85314710	15600	15600	15600	15600	6
632	20231027	100500	85221110	15610	15610	15610	15610	0
633	20231027	100400	85221110	15610	15620	15620	15510	40
634	20231027	100300	84599780	15620	15620	15620	15620	3
635	20231027	100200	84552920	15620	15630	15630	15620	7
636	20231027	100100	84443520	15640	15640	15640	15640	20
637	20231027	100000	84130720	15640	15640	15640	15640	6
638	20231027	095900	84036880	15640	15640	15640	15640	6
639	20231027	095800	83943040	15640	15640	15640	15640	7
640	20231027	095700	83833560	15650	15650	15650	15650	1
641	20231027	095600	83817910	15650	15640	15650	15640	11
642	20231027	095500	83645820	15660	15660	15660	15660	6
643	20231027	095400	83551860	15670	15510	15670	15510	167
644	20231027	095300	80957690	15570	15570	15570	15570	6
645	20231027	095200	80864270	15560	15550	15560	15550	91
646	20231027	095100	79449210	15550	15450	15550	15450	442
647	20231027	095000	72601070	15440	15440	15440	15440	6
648	20231027	094900	72508430	15440	15440	15440	15440	6
649	20231027	094800	72415790	15190	15460	15460	15190	203
650	20231027	094700	69326520	15460	15460	15460	15460	3
651	20231027	094600	69280140	15460	15460	15460	15460	6
652	20231027	094500	69187380	15460	15400	15460	15390	46
653	20231027	094400	68478790	15400	15390	15400	15390	127
654	20231027	094300	66523080	15400	15460	15460	15400	105
655	20231027	094200	64900080	15460	15460	15460	15460	7
656	20231027	094100	64791860	15450	15450	15450	15450	6
657	20231027	094000	64699160	15400	15400	15400	15400	1
658	20231027	093900	64683760	15450	15450	15450	15450	1
659	20231027	093800	64668310	15450	15450	15450	15450	5
660	20231027	093700	64591060	15490	15490	15490	15490	6
661	20231027	093600	64498120	15490	15410	15490	15410	156
662	20231027	093500	62082920	15400	15400	15400	15400	2
663	20231027	093400	62052120	15400	15400	15400	15400	6
664	20231027	093300	61959720	15400	15390	15400	15390	7
665	20231027	093200	61851930	15390	15390	15390	15390	5
666	20231027	093100	61774980	15380	15380	15390	15380	61
667	20231027	093000	60836240	15380	15380	15380	15380	2
668	20231027	092900	60805480	15400	15210	15400	15210	7
669	20231027	092800	60697870	15220	15420	15420	15220	72
670	20231027	092700	59600830	15260	15470	15470	15260	131
671	20231027	092600	57600510	15480	15480	15480	15480	0
672	20231027	092500	57600510	15480	15470	15480	15180	448
673	20231027	092400	50691200	15470	15390	15470	15350	109
674	20231027	092300	49013370	15390	15490	15490	15390	13
675	20231027	092200	48812700	15390	15500	15500	15390	106
676	20231027	092100	47180500	15500	15510	15510	15500	7
677	20231027	092000	47071950	15550	15560	15560	15550	136
678	20231027	091900	44955850	15510	15500	15510	15500	24
679	20231027	091800	44583840	15500	15500	15500	15500	6
680	20231027	091700	44490840	15380	15380	15380	15380	6
681	20231027	091600	44398560	15500	15500	15500	15500	7
682	20231027	091500	44290060	15500	15380	15500	15370	25
683	20231027	091400	43904990	15580	15610	15660	15360	276
684	20231027	091300	39622290	15690	15690	15690	15690	203
685	20231027	091200	36437220	15700	15700	15700	15700	7
686	20231027	091100	36327320	15700	15700	15700	15700	106
687	20231027	091000	34663120	15700	15740	15740	15700	7
688	20231027	090900	34553180	15740	15730	15740	15720	144
689	20231027	090800	32288110	15620	15620	15720	15620	468
690	20231027	090700	24951510	15570	15390	15570	15390	323
691	20231027	090600	19946810	15330	15370	15500	15330	237
692	20231027	090500	16287970	15360	15290	15360	15290	154
693	20231027	090400	13930120	15290	15280	15290	15170	151
694	20231027	090300	11622000	15270	15160	15270	15160	46
695	20231027	090200	10923980	15300	15150	15300	15150	25
696	20231027	090100	10544330	15290	15140	15290	15140	373
697	20231027	090000	4846140	15120	15150	15150	15120	250