KissMeData/009300/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184900	117663450	16140	16140	16140	16140	60
3	20231027	184800	117663450	16140	16140	16140	16140	0
4	20231027	184700	117663450	16140	16140	16140	16140	0
5	20231027	184600	117663450	16140	16140	16140	16140	0
6	20231027	184500	117663450	16140	16140	16140	16140	0
7	20231027	184400	117663450	16140	16140	16140	16140	0
8	20231027	184300	117663450	16140	16140	16140	16140	0
9	20231027	184200	117663450	16140	16140	16140	16140	0
10	20231027	184100	117663450	16140	16140	16140	16140	0
11	20231027	184000	117663450	16140	16140	16140	16140	0
12	20231027	183900	117663450	16140	16140	16140	16140	0
13	20231027	183800	117663450	16140	16140	16140	16140	0
14	20231027	183700	117663450	16140	16140	16140	16140	0
15	20231027	183600	117663450	16140	16140	16140	16140	0
16	20231027	183500	117663450	16140	16140	16140	16140	0
17	20231027	183400	117663450	16140	16140	16140	16140	0
18	20231027	183300	117663450	16140	16140	16140	16140	0
19	20231027	183200	117663450	16140	16140	16140	16140	0
20	20231027	183100	117663450	16140	16140	16140	16140	0
21	20231027	183000	117663450	16140	16140	16140	16140	0
22	20231027	182900	117663450	16140	16140	16140	16140	0
23	20231027	182800	117663450	16140	16140	16140	16140	0
24	20231027	182700	117663450	16140	16140	16140	16140	0
25	20231027	182600	117663450	16140	16140	16140	16140	0
26	20231027	182500	117663450	16140	16140	16140	16140	0
27	20231027	182400	117663450	16140	16140	16140	16140	0
28	20231027	182300	117663450	16140	16140	16140	16140	0
29	20231027	182200	117663450	16140	16140	16140	16140	0
30	20231027	182100	117663450	16140	16140	16140	16140	0
31	20231027	182000	117663450	16140	16140	16140	16140	0
32	20231027	181900	117663450	16140	16140	16140	16140	60
33	20231027	181800	117663450	16140	16140	16140	16140	0
34	20231027	181700	117663450	16140	16140	16140	16140	0
35	20231027	181600	117663450	16140	16140	16140	16140	0
36	20231027	181500	117663450	16140	16140	16140	16140	0
37	20231027	181400	117663450	16140	16140	16140	16140	0
38	20231027	181300	117663450	16140	16140	16140	16140	0
39	20231027	181200	117663450	16140	16140	16140	16140	0
40	20231027	181100	117663450	16140	16140	16140	16140	0
41	20231027	181000	117663450	16140	16140	16140	16140	0
42	20231027	180900	117663450	16140	16140	16140	16140	0
43	20231027	180800	117663450	16140	16140	16140	16140	0
44	20231027	180700	117663450	16140	16140	16140	16140	0
45	20231027	180600	117663450	16140	16140	16140	16140	0
46	20231027	180500	117663450	16140	16140	16140	16140	0
47	20231027	180400	117663450	16140	16140	16140	16140	0
48	20231027	180300	117663450	16140	16140	16140	16140	0
49	20231027	180200	117663450	16140	16140	16140	16140	0
50	20231027	180100	117663450	16140	16140	16140	16140	0
51	20231027	180000	117663450	16140	16140	16140	16140	0
52	20231027	175900	117663450	16140	16140	16140	16140	0
53	20231027	175800	117663450	16140	16140	16140	16140	0
54	20231027	175700	117663450	16140	16140	16140	16140	0
55	20231027	175600	117663450	16140	16140	16140	16140	0
56	20231027	175500	117663450	16140	16140	16140	16140	0
57	20231027	175400	117663450	16140	16140	16140	16140	0
58	20231027	175300	117663450	16140	16140	16140	16140	0
59	20231027	175200	117663450	16140	16140	16140	16140	0
60	20231027	175100	117663450	16140	16140	16140	16140	0
61	20231027	175000	117663450	16140	16140	16140	16140	0
62	20231027	174900	117663450	16140	16140	16140	16140	60
63	20231027	174800	117663450	16140	16140	16140	16140	0
64	20231027	174700	117663450	16140	16140	16140	16140	0
65	20231027	174600	117663450	16140	16140	16140	16140	0
66	20231027	174500	117663450	16140	16140	16140	16140	0
67	20231027	174400	117663450	16140	16140	16140	16140	0
68	20231027	174300	117663450	16140	16140	16140	16140	0
69	20231027	174200	117663450	16140	16140	16140	16140	0
70	20231027	174100	117663450	16140	16140	16140	16140	0
71	20231027	174000	117663450	16140	16140	16140	16140	0
72	20231027	173900	117663450	16140	16140	16140	16140	0
73	20231027	173800	117663450	16140	16140	16140	16140	0
74	20231027	173700	117663450	16140	16140	16140	16140	0
75	20231027	173600	117663450	16140	16140	16140	16140	0
76	20231027	173500	117663450	16140	16140	16140	16140	0
77	20231027	173400	117663450	16140	16140	16140	16140	0
78	20231027	173300	117663450	16140	16140	16140	16140	0
79	20231027	173200	117663450	16140	16140	16140	16140	0
80	20231027	173100	117663450	16140	16140	16140	16140	0
81	20231027	173000	117663450	16140	16140	16140	16140	0
82	20231027	172900	117663450	16140	16140	16140	16140	0
83	20231027	172800	117663450	16140	16140	16140	16140	0
84	20231027	172700	117663450	16140	16140	16140	16140	0
85	20231027	172600	117663450	16140	16140	16140	16140	0
86	20231027	172500	117663450	16140	16140	16140	16140	0
87	20231027	172400	117663450	16140	16140	16140	16140	0
88	20231027	172300	117663450	16140	16140	16140	16140	0
89	20231027	172200	117663450	16140	16140	16140	16140	0
90	20231027	172100	117663450	16140	16140	16140	16140	0
91	20231027	172000	117663450	16140	16140	16140	16140	0
92	20231027	171900	117663450	16140	16140	16140	16140	60
93	20231027	171800	117663450	16140	16140	16140	16140	0
94	20231027	171700	117663450	16140	16140	16140	16140	0
95	20231027	171600	117663450	16140	16140	16140	16140	0
96	20231027	171500	117663450	16140	16140	16140	16140	0
97	20231027	171400	117663450	16140	16140	16140	16140	0
98	20231027	171300	117663450	16140	16140	16140	16140	0
99	20231027	171200	117663450	16140	16140	16140	16140	0
100	20231027	171100	117663450	16140	16140	16140	16140	0
101	20231027	171000	117663450	16140	16140	16140	16140	0
102	20231027	170900	117663450	16140	16140	16140	16140	0
103	20231027	170800	117663450	16140	16140	16140	16140	0
104	20231027	170700	117663450	16140	16140	16140	16140	0
105	20231027	170600	117663450	16140	16140	16140	16140	0
106	20231027	170500	117663450	16140	16140	16140	16140	0
107	20231027	170400	117663450	16140	16140	16140	16140	0
108	20231027	170300	117663450	16140	16140	16140	16140	0
109	20231027	170200	117663450	16140	16140	16140	16140	0
110	20231027	170100	117663450	16140	16140	16140	16140	0
111	20231027	170000	117663450	16140	16140	16140	16140	0
112	20231027	165900	117663450	16140	16140	16140	16140	0
113	20231027	165800	117663450	16140	16140	16140	16140	0
114	20231027	165700	117663450	16140	16140	16140	16140	0
115	20231027	165600	117663450	16140	16140	16140	16140	0
116	20231027	165500	117663450	16140	16140	16140	16140	0
117	20231027	165400	117663450	16140	16140	16140	16140	0
118	20231027	165300	117663450	16140	16140	16140	16140	0
119	20231027	165200	117663450	16140	16140	16140	16140	0
120	20231027	165100	117663450	16140	16140	16140	16140	0
121	20231027	165000	117663450	16140	16140	16140	16140	0
122	20231027	164900	117663450	16140	16140	16140	16140	60
123	20231027	164800	117663450	16140	16140	16140	16140	0
124	20231027	164700	117663450	16140	16140	16140	16140	0
125	20231027	164600	117663450	16140	16140	16140	16140	0
126	20231027	164500	117663450	16140	16140	16140	16140	0
127	20231027	164400	117663450	16140	16140	16140	16140	0
128	20231027	164300	117663450	16140	16140	16140	16140	0
129	20231027	164200	117663450	16140	16140	16140	16140	0
130	20231027	164100	117663450	16140	16140	16140	16140	0
131	20231027	164000	117663450	16140	16140	16140	16140	0
132	20231027	163900	117663450	16140	16140	16140	16140	0
133	20231027	163800	117663450	16140	16140	16140	16140	0
134	20231027	163700	117663450	16140	16140	16140	16140	0
135	20231027	163600	117663450	16140	16140	16140	16140	0
136	20231027	163500	117663450	16140	16140	16140	16140	0
137	20231027	163400	117663450	16140	16140	16140	16140	0
138	20231027	163300	117663450	16140	16140	16140	16140	0
139	20231027	163200	117663450	16140	16140	16140	16140	0
140	20231027	163100	117663450	16140	16140	16140	16140	0
141	20231027	163000	117663450	16140	16140	16140	16140	0
142	20231027	162900	117663450	16140	16140	16140	16140	0
143	20231027	162800	117663450	16140	16140	16140	16140	0
144	20231027	162700	117663450	16140	16140	16140	16140	0
145	20231027	162600	117663450	16140	16140	16140	16140	0
146	20231027	162500	117663450	16140	16140	16140	16140	0
147	20231027	162400	117663450	16140	16140	16140	16140	0
148	20231027	162300	117663450	16140	16140	16140	16140	0
149	20231027	162200	117663450	16140	16140	16140	16140	0
150	20231027	162100	117663450	16140	16140	16140	16140	0
151	20231027	162000	117663450	16140	16140	16140	16140	0
152	20231027	161900	117663450	16140	16140	16140	16140	60
153	20231027	161800	117663450	16140	16140	16140	16140	0
154	20231027	161700	117663450	16140	16140	16140	16140	0
155	20231027	161600	117663450	16140	16140	16140	16140	0
156	20231027	161500	117663450	16140	16140	16140	16140	0
157	20231027	161400	117663450	16140	16140	16140	16140	0
158	20231027	161300	117663450	16140	16140	16140	16140	0
159	20231027	161200	117663450	16140	16140	16140	16140	0
160	20231027	161100	117663450	16140	16140	16140	16140	0
161	20231027	161000	117663450	16140	16140	16140	16140	0
162	20231027	160900	117663450	16140	16140	16140	16140	0
163	20231027	160800	117663450	16140	16140	16140	16140	0
164	20231027	160700	117663450	16140	16140	16140	16140	0
165	20231027	160600	117663450	16140	16140	16140	16140	0
166	20231027	160500	117663450	16140	16140	16140	16140	0
167	20231027	160400	117663450	16140	16140	16140	16140	0
168	20231027	160300	117663450	16140	16140	16140	16140	0
169	20231027	160200	117663450	16140	16140	16140	16140	0
170	20231027	160100	117663450	16140	16140	16140	16140	0
171	20231027	160000	117663450	16140	16140	16140	16140	0
172	20231027	155900	117663450	16140	16140	16140	16140	0
173	20231027	155800	117663450	16140	16140	16140	16140	0
174	20231027	155700	117663450	16140	16140	16140	16140	0
175	20231027	155600	117663450	16140	16140	16140	16140	0
176	20231027	155500	117663450	16140	16140	16140	16140	0
177	20231027	155400	117663450	16140	16140	16140	16140	0
178	20231027	155300	117663450	16140	16140	16140	16140	0
179	20231027	155200	117663450	16140	16140	16140	16140	0
180	20231027	155100	117663450	16140	16140	16140	16140	0
181	20231027	155000	117663450	16140	16140	16140	16140	0
182	20231027	154900	117663450	16140	16140	16140	16140	60
183	20231027	154800	117663450	16140	16140	16140	16140	0
184	20231027	154700	117663450	16140	16140	16140	16140	0
185	20231027	154600	117663450	16140	16140	16140	16140	0
186	20231027	154500	117663450	16140	16140	16140	16140	0
187	20231027	154400	117663450	16140	16140	16140	16140	0
188	20231027	154300	117663450	16140	16140	16140	16140	0
189	20231027	154200	117663450	16140	16140	16140	16140	0
190	20231027	154100	117663450	16140	16140	16140	16140	0
191	20231027	154000	117663450	16140	16140	16140	16140	0
192	20231027	153900	117663450	16140	16140	16140	16140	0
193	20231027	153800	117663450	16140	16140	16140	16140	0
194	20231027	153700	117663450	16140	16140	16140	16140	0
195	20231027	153600	117663450	16140	16140	16140	16140	0
196	20231027	153500	117663450	16140	16140	16140	16140	0
197	20231027	153400	117663450	16140	16140	16140	16140	0
198	20231027	153300	117663450	16140	16140	16140	16140	0
199	20231027	153200	117663450	16140	16140	16140	16140	0
200	20231027	153100	117663450	16140	16140	16140	16140	0
201	20231027	153000	117663450	16140	16140	16140	16140	60
202	20231027	152900	116695050	16130	16130	16130	16130	0
203	20231027	152800	116695050	16130	16130	16130	16130	0
204	20231027	152700	116695050	16130	16130	16130	16130	0
205	20231027	152600	116695050	16130	16130	16130	16130	0
206	20231027	152500	116695050	16130	16130	16130	16130	0
207	20231027	152400	116695050	16130	16130	16130	16130	0
208	20231027	152300	116695050	16130	16130	16130	16130	0
209	20231027	152200	116695050	16130	16130	16130	16130	0
210	20231027	152100	116695050	16130	16130	16130	16130	0
211	20231027	152000	116695050	16130	16130	16130	16130	0
212	20231027	151900	116695050	16130	16130	16130	16130	4
213	20231027	151800	116630530	16180	16180	16180	16180	0
214	20231027	151700	116630530	16180	16180	16180	16180	6
215	20231027	151600	116533450	16200	16020	16200	15970	88
216	20231027	151500	115120590	16020	16000	16020	16000	19
217	20231027	151400	114816300	16000	15990	16000	15990	121
218	20231027	151300	112881440	15950	15950	15950	15950	0
219	20231027	151200	112881440	15950	15980	15980	15950	12
220	20231027	151100	112689740	15980	15950	15980	15950	4
221	20231027	151000	112625850	15980	15980	15980	15980	0
222	20231027	150900	112625850	15980	15980	15980	15980	1
223	20231027	150800	112609870	15980	15980	15980	15980	13
224	20231027	150700	112402130	15980	15980	15980	15980	0
225	20231027	150600	112402130	15980	15980	15980	15980	0
226	20231027	150500	112402130	15980	15980	15980	15980	11
227	20231027	150400	112226350	15970	15970	15970	15970	0
228	20231027	150300	112226350	15970	15970	15970	15970	0
229	20231027	150200	112226350	15970	15970	15970	15970	0
230	20231027	150100	112226350	15970	15960	15970	15960	122
231	20231027	150000	110278220	15960	15970	15970	15960	38
232	20231027	145900	109671690	15960	15950	15960	15950	5
233	20231027	145800	109591900	15950	15950	15950	15950	29
234	20231027	145700	109129350	15940	15940	15940	15940	0
235	20231027	145600	109129350	15940	15940	15940	15940	0
236	20231027	145500	109129350	15940	15940	15940	15940	20
237	20231027	145400	108810550	15930	15930	15930	15930	0
238	20231027	145300	108810550	15930	15930	15930	15930	0
239	20231027	145200	108810550	15930	15930	15930	15930	28
240	20231027	145100	108364510	15930	15930	15930	15930	0
241	20231027	145000	108364510	15930	15930	15930	15930	0
242	20231027	144900	108364510	15930	15930	15930	15930	0
243	20231027	144800	108364510	15930	15930	15930	15930	0
244	20231027	144700	108364510	15930	15930	15930	15930	0
245	20231027	144600	108364510	15930	15930	15930	15930	0
246	20231027	144500	108364510	15930	15930	15930	15930	0
247	20231027	144400	108364510	15930	15920	15930	15920	6
248	20231027	144300	108268980	15920	15920	15920	15920	0
249	20231027	144200	108268980	15920	15920	15920	15920	0
250	20231027	144100	108268980	15920	15920	15920	15920	0
251	20231027	144000	108268980	15920	15920	15920	15920	0
252	20231027	143900	108268980	15920	15910	15920	15910	22
253	20231027	143800	107918840	15910	15910	15910	15910	0
254	20231027	143700	107918840	15910	15910	15910	15910	0
255	20231027	143600	107918840	15910	15910	15910	15910	0
256	20231027	143500	107918840	15910	15920	15930	15910	31
257	20231027	143400	107425420	15920	15920	15920	15920	0
258	20231027	143300	107425420	15920	15920	15920	15920	0
259	20231027	143200	107425420	15920	15910	15920	15910	38
260	20231027	143100	106820720	15910	15910	15910	15910	0
261	20231027	143000	106820720	15910	15910	15910	15910	0
262	20231027	142900	106820720	15910	15910	15910	15910	0
263	20231027	142800	106820720	15910	15910	15910	15910	0
264	20231027	142700	106820720	15910	15910	15910	15910	0
265	20231027	142600	106820720	15910	15910	15910	15910	0
266	20231027	142500	106820720	15910	15910	15910	15910	0
267	20231027	142400	106820720	15910	15910	15910	15910	0
268	20231027	142300	106820720	15910	15910	15910	15910	4
269	20231027	142200	106757080	15910	15910	15910	15910	3
270	20231027	142100	106709350	15910	15910	15910	15910	0
271	20231027	142000	106709350	15910	15910	15910	15910	0
272	20231027	141900	106709350	15910	15910	15910	15910	0
273	20231027	141800	106709350	15910	15910	15910	15910	0
274	20231027	141700	106709350	15910	15910	15910	15910	0
275	20231027	141600	106709350	15910	15910	15910	15910	44
276	20231027	141500	106009310	15910	15880	15910	15880	156
277	20231027	141400	103528400	15880	15870	15890	15870	186
278	20231027	141300	100573660	15880	15880	15880	15880	0
279	20231027	141200	100573660	15880	15880	15880	15880	17
280	20231027	141100	100303700	15880	15880	15880	15880	3
281	20231027	141000	100256060	15850	15850	15850	15850	0
282	20231027	140900	100256060	15850	15890	15890	15850	4
283	20231027	140800	100192580	15890	15890	15890	15890	0
284	20231027	140700	100192580	15890	15890	15890	15890	0
285	20231027	140600	100192580	15890	15890	15890	15890	0
286	20231027	140500	100192580	15890	15890	15890	15890	0
287	20231027	140400	100192580	15890	15890	15890	15890	0
288	20231027	140300	100192580	15890	15890	15890	15890	0
289	20231027	140200	100192580	15890	15890	15890	15890	0
290	20231027	140100	100192580	15890	15890	15890	15890	13
291	20231027	140000	99986010	15890	15890	15890	15890	0
292	20231027	135900	99986010	15890	15870	15890	15870	18
293	20231027	135800	99700240	15870	15870	15870	15870	0
294	20231027	135700	99700240	15870	15870	15870	15870	0
295	20231027	135600	99700240	15870	15870	15870	15870	0
296	20231027	135500	99700240	15870	15870	15870	15870	0
297	20231027	135400	99700240	15870	15870	15870	15870	2
298	20231027	135300	99668500	15870	15870	15870	15870	0
299	20231027	135200	99668500	15870	15870	15870	15870	6
300	20231027	135100	99573280	15870	15870	15870	15870	0
301	20231027	135000	99573280	15870	15870	15870	15870	0
302	20231027	134900	99573280	15870	15870	15870	15870	1
303	20231027	134800	99557410	15870	15870	15870	15870	3
304	20231027	134700	99509800	15880	15880	15880	15880	0
305	20231027	134600	99509800	15880	15880	15880	15880	0
306	20231027	134500	99509800	15880	15880	15880	15880	0
307	20231027	134400	99509800	15880	15860	15880	15860	50
308	20231027	134300	98716140	15850	15850	15850	15850	28
309	20231027	134200	98272340	15880	15860	15880	15860	50
310	20231027	134100	97478900	15850	15840	15850	15840	93
311	20231027	134000	96005260	15770	15840	15840	15770	20
312	20231027	133900	95688530	15780	15780	15780	15780	0
313	20231027	133800	95688530	15780	15780	15780	15780	0
314	20231027	133700	95688530	15780	15780	15780	15780	0
315	20231027	133600	95688530	15780	15780	15780	15780	0
316	20231027	133500	95688530	15780	15780	15780	15780	0
317	20231027	133400	95688530	15780	15780	15780	15780	0
318	20231027	133300	95688530	15780	15780	15780	15780	0
319	20231027	133200	95688530	15780	15780	15780	15780	0
320	20231027	133100	95688530	15780	15780	15780	15780	0
321	20231027	133000	95688530	15780	15780	15780	15780	0
322	20231027	132900	95688530	15780	15780	15780	15780	0
323	20231027	132800	95688530	15780	15830	15830	15780	20
324	20231027	132700	95372020	15800	15800	15800	15800	0
325	20231027	132600	95372020	15800	15800	15800	15800	0
326	20231027	132500	95372020	15800	15800	15800	15800	0
327	20231027	132400	95372020	15800	15800	15800	15800	0
328	20231027	132300	95372020	15800	15800	15800	15800	0
329	20231027	132200	95372020	15800	15800	15800	15800	0
330	20231027	132100	95372020	15800	15800	15800	15800	0
331	20231027	132000	95372020	15800	15800	15800	15800	0
332	20231027	131900	95372020	15800	15800	15800	15800	0
333	20231027	131800	95372020	15800	15800	15800	15800	3
334	20231027	131700	95324620	15800	15800	15800	15800	0
335	20231027	131600	95324620	15800	15800	15800	15800	0
336	20231027	131500	95324620	15800	15800	15800	15800	0
337	20231027	131400	95324620	15800	15820	15820	15800	80
338	20231027	131300	94060310	15830	15830	15830	15830	0
339	20231027	131200	94060310	15830	15830	15830	15830	0
340	20231027	131100	94060310	15830	15830	15830	15830	0
341	20231027	131000	94060310	15830	15830	15830	15830	0
342	20231027	130900	94060310	15830	15830	15830	15830	0
343	20231027	130800	94060310	15830	15830	15830	15830	0
344	20231027	130700	94060310	15830	15830	15830	15830	0
345	20231027	130600	94060310	15830	15830	15830	15830	0
346	20231027	130500	94060310	15830	15830	15830	15830	0
347	20231027	130400	94060310	15830	15830	15830	15830	0
348	20231027	130300	94060310	15830	15830	15830	15830	21
349	20231027	130200	93727880	15860	15860	15860	15860	0
350	20231027	130100	93727880	15860	15850	15860	15850	13
351	20231027	130000	93521710	15850	15850	15850	15850	0
352	20231027	125900	93521710	15850	15850	15850	15850	0
353	20231027	125800	93521710	15850	15850	15850	15850	0
354	20231027	125700	93521710	15850	15850	15850	15850	0
355	20231027	125600	93521710	15850	15850	15850	15850	0
356	20231027	125500	93521710	15850	15850	15850	15850	0
357	20231027	125400	93521710	15850	15850	15850	15850	0
358	20231027	125300	93521710	15850	15850	15850	15850	11
359	20231027	125200	93347360	15850	15850	15850	15850	0
360	20231027	125100	93347360	15850	15850	15850	15850	0
361	20231027	125000	93347360	15850	15850	15850	15850	0
362	20231027	124900	93347360	15850	15850	15850	15850	0
363	20231027	124800	93347360	15850	15850	15850	15850	0
364	20231027	124700	93347360	15850	15850	15850	15850	0
365	20231027	124600	93347360	15850	15850	15850	15850	0
366	20231027	124500	93347360	15850	15850	15850	15850	11
367	20231027	124400	93173010	15850	15850	15850	15850	1
368	20231027	124300	93157160	15850	15850	15850	15850	1
369	20231027	124200	93141310	15840	15840	15840	15840	0
370	20231027	124100	93141310	15840	15840	15840	15840	0
371	20231027	124000	93141310	15840	15840	15840	15840	0
372	20231027	123900	93141310	15840	15840	15840	15840	0
373	20231027	123800	93141310	15840	15840	15840	15840	0
374	20231027	123700	93141310	15840	15840	15840	15840	0
375	20231027	123600	93141310	15840	15840	15840	15840	5
376	20231027	123500	93062110	15840	15840	15840	15840	0
377	20231027	123400	93062110	15840	15840	15840	15840	12
378	20231027	123300	92872030	15820	15820	15820	15820	0
379	20231027	123200	92872030	15820	15820	15820	15820	0
380	20231027	123100	92872030	15820	15820	15820	15820	4
381	20231027	123000	92808750	15840	15840	15840	15840	0
382	20231027	122900	92808750	15840	15840	15840	15840	0
383	20231027	122800	92808750	15840	15840	15840	15840	0
384	20231027	122700	92808750	15840	15840	15840	15840	0
385	20231027	122600	92808750	15840	15840	15840	15840	0
386	20231027	122500	92808750	15840	15780	15840	15780	14
387	20231027	122400	92587590	15770	15770	15770	15770	0
388	20231027	122300	92587590	15770	15770	15770	15770	0
389	20231027	122200	92587590	15770	15770	15770	15770	0
390	20231027	122100	92587590	15770	15770	15770	15770	0
391	20231027	122000	92587590	15770	15750	15770	15750	5
392	20231027	121900	92508770	15740	15770	15770	15730	920
393	20231027	121800	78004160	15760	15760	15760	15760	0
394	20231027	121700	78004160	15760	15760	15760	15760	0
395	20231027	121600	78004160	15760	15760	15760	15760	0
396	20231027	121500	78004160	15760	15760	15760	15760	0
397	20231027	121400	78004160	15760	15760	15760	15760	5
398	20231027	121300	77925360	15730	15730	15730	15730	0
399	20231027	121200	77925360	15730	15730	15730	15730	0
400	20231027	121100	77925360	15730	15730	15730	15730	0
401	20231027	121000	77925360	15730	15730	15730	15730	0
402	20231027	120900	77925360	15730	15730	15730	15730	0
403	20231027	120800	77925360	15730	15800	15800	15730	380
404	20231027	120700	71935960	15800	15800	15800	15800	0
405	20231027	120600	71935960	15800	15800	15800	15800	398
406	20231027	120500	65647560	15800	15800	15800	15800	11
407	20231027	120400	65473760	15800	15800	15800	15800	0
408	20231027	120300	65473760	15800	15800	15800	15800	8
409	20231027	120200	65347360	15800	15800	15800	15800	0
410	20231027	120100	65347360	15800	15800	15800	15800	0
411	20231027	120000	65347360	15800	15800	15800	15800	1
412	20231027	115900	65331560	15800	15800	15800	15800	1
413	20231027	115800	65315760	15800	15800	15800	15800	0
414	20231027	115700	65315760	15800	15800	15800	15800	0
415	20231027	115600	65315760	15800	15800	15800	15800	0
416	20231027	115500	65315760	15800	15800	15800	15800	13
417	20231027	115400	65110360	15790	15790	15790	15790	0
418	20231027	115300	65110360	15790	15790	15790	15790	0
419	20231027	115200	65110360	15790	15790	15790	15790	0
420	20231027	115100	65110360	15790	15790	15790	15790	0
421	20231027	115000	65110360	15790	15790	15790	15790	0
422	20231027	114900	65110360	15790	15790	15790	15790	0
423	20231027	114800	65110360	15790	15790	15790	15790	0
424	20231027	114700	65110360	15790	15790	15790	15790	0
425	20231027	114600	65110360	15790	15790	15790	15790	1
426	20231027	114500	65094570	15800	15800	15800	15800	0
427	20231027	114400	65094570	15800	15800	15800	15800	0
428	20231027	114300	65094570	15800	15800	15800	15800	0
429	20231027	114200	65094570	15800	15800	15800	15800	0
430	20231027	114100	65094570	15800	15800	15800	15800	4
431	20231027	114000	65031370	15790	15790	15790	15790	0
432	20231027	113900	65031370	15790	15790	15790	15790	0
433	20231027	113800	65031370	15790	15790	15790	15790	8
434	20231027	113700	64905050	15790	15790	15790	15790	200
435	20231027	113600	61747050	15770	15770	15770	15770	4
436	20231027	113500	61683970	15790	15790	15790	15790	0
437	20231027	113400	61683970	15790	15790	15790	15790	297
438	20231027	113300	56994340	15780	15780	15780	15780	502
439	20231027	113200	49072780	15800	15800	15800	15800	0
440	20231027	113100	49072780	15800	15790	15800	15790	364
441	20231027	113000	43324820	15780	15780	15780	15780	0
442	20231027	112900	43324820	15780	15780	15780	15780	0
443	20231027	112800	43324820	15780	15780	15780	15780	0
444	20231027	112700	43324820	15780	15780	15780	15780	0
445	20231027	112600	43324820	15780	15780	15780	15780	0
446	20231027	112500	43324820	15780	15780	15780	15780	0
447	20231027	112400	43324820	15780	15790	15790	15780	24
448	20231027	112300	42945870	15800	15800	15800	15800	0
449	20231027	112200	42945870	15800	15800	15800	15800	4
450	20231027	112100	42882670	15800	15800	15800	15800	4
451	20231027	112000	42819470	15800	15810	15810	15800	39
452	20231027	111900	42202940	15820	15820	15820	15820	0
453	20231027	111800	42202940	15820	15820	15820	15820	0
454	20231027	111700	42202940	15820	15820	15820	15820	12
455	20231027	111600	42013100	15820	15820	15820	15820	0
456	20231027	111500	42013100	15820	15820	15820	15820	0
457	20231027	111400	42013100	15820	15820	15820	15820	0
458	20231027	111300	42013100	15820	15820	15820	15820	0
459	20231027	111200	42013100	15820	15820	15820	15820	0
460	20231027	111100	42013100	15820	15820	15820	15820	0
461	20231027	111000	42013100	15820	15820	15820	15820	0
462	20231027	110900	42013100	15820	15820	15820	15820	0
463	20231027	110800	42013100	15820	15820	15820	15820	0
464	20231027	110700	42013100	15820	15820	15820	15820	13
465	20231027	110600	41807440	15820	15820	15820	15820	0
466	20231027	110500	41807440	15820	15820	15820	15820	0
467	20231027	110400	41807440	15820	15820	15820	15820	1
468	20231027	110300	41791620	15820	15820	15820	15820	2
469	20231027	110200	41759980	15810	15810	15810	15810	10
470	20231027	110100	41601880	15810	15810	15810	15810	1
471	20231027	110000	41586070	15800	15800	15800	15800	0
472	20231027	105900	41586070	15800	15800	15800	15800	0
473	20231027	105800	41586070	15800	15800	15800	15800	0
474	20231027	105700	41586070	15800	15810	15810	15800	5
475	20231027	105600	41507030	15820	15820	15820	15820	0
476	20231027	105500	41507030	15820	15820	15820	15820	0
477	20231027	105400	41507030	15820	15820	15820	15820	0
478	20231027	105300	41507030	15820	15820	15820	15820	16
479	20231027	105200	41253910	15830	15830	15830	15830	13
480	20231027	105100	41048120	15830	15830	15830	15830	0
481	20231027	105000	41048120	15830	15830	15830	15830	0
482	20231027	104900	41048120	15830	15830	15830	15830	0
483	20231027	104800	41048120	15830	15830	15830	15830	0
484	20231027	104700	41048120	15830	15830	15830	15830	0
485	20231027	104600	41048120	15830	15830	15830	15830	0
486	20231027	104500	41048120	15830	15830	15830	15830	0
487	20231027	104400	41048120	15830	15830	15830	15830	11
488	20231027	104300	40873990	15820	15820	15820	15820	0
489	20231027	104200	40873990	15820	15820	15820	15820	0
490	20231027	104100	40873990	15820	15820	15820	15820	0
491	20231027	104000	40873990	15820	15820	15820	15820	0
492	20231027	103900	40873990	15820	15820	15820	15820	0
493	20231027	103800	40873990	15820	15820	15820	15820	0
494	20231027	103700	40873990	15820	15820	15820	15820	0
495	20231027	103600	40873990	15820	15820	15820	15820	0
496	20231027	103500	40873990	15820	15830	15830	15820	12
497	20231027	103400	40684130	15830	15830	15830	15830	0
498	20231027	103300	40684130	15830	15830	15830	15830	0
499	20231027	103200	40684130	15830	15830	15830	15830	0
500	20231027	103100	40684130	15830	15830	15830	15830	0
501	20231027	103000	40684130	15830	15830	15830	15830	0
502	20231027	102900	40684130	15830	15830	15830	15830	15
503	20231027	102800	40446680	15840	15840	15840	15840	0
504	20231027	102700	40446680	15840	15840	15840	15840	0
505	20231027	102600	40446680	15840	15840	15840	15840	0
506	20231027	102500	40446680	15840	15840	15840	15840	2
507	20231027	102400	40415000	15840	15840	15840	15840	0
508	20231027	102300	40415000	15840	15840	15840	15840	0
509	20231027	102200	40415000	15840	15840	15840	15840	0
510	20231027	102100	40415000	15840	15860	15870	15840	36
511	20231027	102000	39844550	15860	15860	15860	15860	1
512	20231027	101900	39828690	15850	15850	15850	15850	9
513	20231027	101800	39686040	15840	15840	15840	15840	0
514	20231027	101700	39686040	15840	15840	15840	15840	0
515	20231027	101600	39686040	15840	15840	15840	15840	20
516	20231027	101500	39369240	15870	15870	15870	15870	0
517	20231027	101400	39369240	15870	15840	15870	15840	4
518	20231027	101300	39305790	15810	15810	15810	15810	1
519	20231027	101200	39289980	15760	15760	15760	15760	0
520	20231027	101100	39289980	15760	15740	15760	15740	676
521	20231027	101000	28647670	15730	15730	15730	15730	13
522	20231027	100900	28443180	15720	15720	15720	15720	10
523	20231027	100800	28285980	15720	15720	15730	15720	108
524	20231027	100700	26587650	15710	15710	15710	15710	0
525	20231027	100600	26587650	15710	15710	15710	15710	3
526	20231027	100500	26540520	15700	15700	15700	15700	0
527	20231027	100400	26540520	15700	15700	15700	15700	0
528	20231027	100300	26540520	15700	15700	15700	15700	0
529	20231027	100200	26540520	15700	15700	15700	15700	1
530	20231027	100100	26524820	15690	15690	15690	15690	1
531	20231027	100000	26509130	15700	15700	15700	15700	50
532	20231027	095900	25724130	15700	15700	15700	15700	0
533	20231027	095800	25724130	15700	15700	15700	15700	100
534	20231027	095700	24154130	15700	15700	15700	15700	57
535	20231027	095600	23259230	15700	15700	15700	15700	43
536	20231027	095500	22584130	15700	15700	15700	15700	0
537	20231027	095400	22584130	15700	15700	15700	15700	30
538	20231027	095300	22113130	15700	15700	15700	15700	82
539	20231027	095200	20825730	15700	15670	15700	15670	79
540	20231027	095100	19585520	15690	15690	15690	15690	0
541	20231027	095000	19585520	15690	15690	15690	15690	0
542	20231027	094900	19585520	15690	15690	15690	15690	0
543	20231027	094800	19585520	15690	15690	15690	15690	10
544	20231027	094700	19428620	15690	15690	15690	15690	0
545	20231027	094600	19428620	15690	15690	15690	15690	0
546	20231027	094500	19428620	15690	15680	15690	15680	10
547	20231027	094400	19271740	15690	15690	15690	15690	0
548	20231027	094300	19271740	15690	15690	15690	15690	0
549	20231027	094200	19271740	15690	15680	15690	15680	21
550	20231027	094100	18942430	15670	15670	15670	15670	11
551	20231027	094000	18770060	15680	15680	15680	15680	0
552	20231027	093900	18770060	15680	15710	15710	15680	205
553	20231027	093800	15555630	15710	15710	15710	15710	0
554	20231027	093700	15555630	15710	15710	15710	15710	5
555	20231027	093600	15477080	15690	15710	15710	15690	42
556	20231027	093500	14817850	15710	15710	15710	15710	0
557	20231027	093400	14817850	15710	15710	15710	15710	0
558	20231027	093300	14817850	15710	15710	15710	15710	0
559	20231027	093200	14817850	15710	15710	15710	15710	0
560	20231027	093100	14817850	15710	15710	15710	15710	8
561	20231027	093000	14692170	15680	15680	15680	15680	0
562	20231027	092900	14692170	15680	15680	15680	15680	53
563	20231027	092800	13861130	15690	15710	15710	15690	437
564	20231027	092700	6996190	15720	15760	15760	15720	64
565	20231027	092600	5988420	15760	15760	15760	15760	2
566	20231027	092500	5956900	15750	15750	15750	15750	0
567	20231027	092400	5956900	15750	15750	15750	15750	0
568	20231027	092300	5956900	15750	15750	15750	15750	0
569	20231027	092200	5956900	15750	15750	15750	15750	0
570	20231027	092100	5956900	15750	15750	15750	15750	0
571	20231027	092000	5956900	15750	15750	15750	15750	64
572	20231027	091900	4948900	15710	15710	15710	15710	0
573	20231027	091800	4948900	15710	15710	15710	15710	0
574	20231027	091700	4948900	15710	15710	15710	15710	0
575	20231027	091600	4948900	15710	15710	15710	15710	0
576	20231027	091500	4948900	15710	15710	15710	15710	0
577	20231027	091400	4948900	15710	15710	15710	15710	0
578	20231027	091300	4948900	15710	15750	15750	15710	5
579	20231027	091200	4870250	15750	15750	15750	15750	0
580	20231027	091100	4870250	15750	15750	15750	15750	6
581	20231027	091000	4775750	15750	15750	15750	15750	0
582	20231027	090900	4775750	15750	15810	15810	15750	300
583	20231027	090800	47470	15820	15820	15820	15820	2
584	20231027	090700	15830	15830	15830	15830	15830	0
585	20231027	090600	15830	15830	15830	15830	15830	0
586	20231027	090500	15830	15830	15830	15830	15830	0
587	20231027	090400	15830	15830	15830	15830	15830	0
588	20231027	090300	15830	15830	15830	15830	15830	0
589	20231027	090200	15830	15830	15830	15830	15830	0
590	20231027	090100	15830	15830	15830	15830	15830	0
591	20231027	090000	15830	15830	15830	15830	15830	1