KissMeData/032300/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190700	201466390	15950	15950	15950	15950	168
3	20231011	190600	201466390	15950	15950	15950	15950	0
4	20231011	190500	201466390	15950	15950	15950	15950	0
5	20231011	190400	201466390	15950	15950	15950	15950	0
6	20231011	190300	201466390	15950	15950	15950	15950	0
7	20231011	190200	201466390	15950	15950	15950	15950	0
8	20231011	190100	201466390	15950	15950	15950	15950	0
9	20231011	190000	201466390	15950	15950	15950	15950	0
10	20231011	185900	201466390	15950	15950	15950	15950	0
11	20231011	185800	201466390	15950	15950	15950	15950	0
12	20231011	185700	201466390	15950	15950	15950	15950	0
13	20231011	185600	201466390	15950	15950	15950	15950	0
14	20231011	185500	201466390	15950	15950	15950	15950	0
15	20231011	185400	201466390	15950	15950	15950	15950	0
16	20231011	185300	201466390	15950	15950	15950	15950	0
17	20231011	185200	201466390	15950	15950	15950	15950	0
18	20231011	185100	201466390	15950	15950	15950	15950	0
19	20231011	185000	201466390	15950	15950	15950	15950	0
20	20231011	184900	201466390	15950	15950	15950	15950	0
21	20231011	184800	201466390	15950	15950	15950	15950	0
22	20231011	184700	201466390	15950	15950	15950	15950	0
23	20231011	184600	201466390	15950	15950	15950	15950	0
24	20231011	184500	201466390	15950	15950	15950	15950	0
25	20231011	184400	201466390	15950	15950	15950	15950	0
26	20231011	184300	201466390	15950	15950	15950	15950	0
27	20231011	184200	201466390	15950	15950	15950	15950	0
28	20231011	184100	201466390	15950	15950	15950	15950	0
29	20231011	184000	201466390	15950	15950	15950	15950	0
30	20231011	183900	201466390	15950	15950	15950	15950	0
31	20231011	183800	201466390	15950	15950	15950	15950	0
32	20231011	183700	201466390	15950	15950	15950	15950	168
33	20231011	183600	201466390	15950	15950	15950	15950	0
34	20231011	183500	201466390	15950	15950	15950	15950	0
35	20231011	183400	201466390	15950	15950	15950	15950	0
36	20231011	183300	201466390	15950	15950	15950	15950	0
37	20231011	183200	201466390	15950	15950	15950	15950	0
38	20231011	183100	201466390	15950	15950	15950	15950	0
39	20231011	183000	201466390	15950	15950	15950	15950	0
40	20231011	182900	201466390	15950	15950	15950	15950	0
41	20231011	182800	201466390	15950	15950	15950	15950	0
42	20231011	182700	201466390	15950	15950	15950	15950	0
43	20231011	182600	201466390	15950	15950	15950	15950	0
44	20231011	182500	201466390	15950	15950	15950	15950	0
45	20231011	182400	201466390	15950	15950	15950	15950	0
46	20231011	182300	201466390	15950	15950	15950	15950	0
47	20231011	182200	201466390	15950	15950	15950	15950	0
48	20231011	182100	201466390	15950	15950	15950	15950	0
49	20231011	182000	201466390	15950	15950	15950	15950	0
50	20231011	181900	201466390	15950	15950	15950	15950	0
51	20231011	181800	201466390	15950	15950	15950	15950	0
52	20231011	181700	201466390	15950	15950	15950	15950	0
53	20231011	181600	201466390	15950	15950	15950	15950	0
54	20231011	181500	201466390	15950	15950	15950	15950	0
55	20231011	181400	201466390	15950	15950	15950	15950	0
56	20231011	181300	201466390	15950	15950	15950	15950	0
57	20231011	181200	201466390	15950	15950	15950	15950	0
58	20231011	181100	201466390	15950	15950	15950	15950	0
59	20231011	181000	201466390	15950	15950	15950	15950	0
60	20231011	180900	201466390	15950	15950	15950	15950	0
61	20231011	180800	201466390	15950	15950	15950	15950	0
62	20231011	180700	201466390	15950	15950	15950	15950	168
63	20231011	180600	201466390	15950	15950	15950	15950	0
64	20231011	180500	201466390	15950	15950	15950	15950	0
65	20231011	180400	201466390	15950	15950	15950	15950	0
66	20231011	180300	201466390	15950	15950	15950	15950	0
67	20231011	180200	201466390	15950	15950	15950	15950	0
68	20231011	180100	201466390	15950	15950	15950	15950	0
69	20231011	180000	201466390	15950	15950	15950	15950	0
70	20231011	175900	201466390	15950	15950	15950	15950	0
71	20231011	175800	201466390	15950	15950	15950	15950	0
72	20231011	175700	201466390	15950	15950	15950	15950	0
73	20231011	175600	201466390	15950	15950	15950	15950	0
74	20231011	175500	201466390	15950	15950	15950	15950	0
75	20231011	175400	201466390	15950	15950	15950	15950	0
76	20231011	175300	201466390	15950	15950	15950	15950	0
77	20231011	175200	201466390	15950	15950	15950	15950	0
78	20231011	175100	201466390	15950	15950	15950	15950	0
79	20231011	175000	201466390	15950	15950	15950	15950	0
80	20231011	174900	201466390	15950	15950	15950	15950	0
81	20231011	174800	201466390	15950	15950	15950	15950	0
82	20231011	174700	201466390	15950	15950	15950	15950	0
83	20231011	174600	201466390	15950	15950	15950	15950	0
84	20231011	174500	201466390	15950	15950	15950	15950	0
85	20231011	174400	201466390	15950	15950	15950	15950	0
86	20231011	174300	201466390	15950	15950	15950	15950	0
87	20231011	174200	201466390	15950	15950	15950	15950	0
88	20231011	174100	201466390	15950	15950	15950	15950	0
89	20231011	174000	201466390	15950	15950	15950	15950	0
90	20231011	173900	201466390	15950	15950	15950	15950	0
91	20231011	173800	201466390	15950	15950	15950	15950	0
92	20231011	173700	201466390	15950	15950	15950	15950	168
93	20231011	173600	201466390	15950	15950	15950	15950	0
94	20231011	173500	201466390	15950	15950	15950	15950	0
95	20231011	173400	201466390	15950	15950	15950	15950	0
96	20231011	173300	201466390	15950	15950	15950	15950	0
97	20231011	173200	201466390	15950	15950	15950	15950	0
98	20231011	173100	201466390	15950	15950	15950	15950	0
99	20231011	173000	201466390	15950	15950	15950	15950	0
100	20231011	172900	201466390	15950	15950	15950	15950	0
101	20231011	172800	201466390	15950	15950	15950	15950	0
102	20231011	172700	201466390	15950	15950	15950	15950	0
103	20231011	172600	201466390	15950	15950	15950	15950	0
104	20231011	172500	201466390	15950	15950	15950	15950	0
105	20231011	172400	201466390	15950	15950	15950	15950	0
106	20231011	172300	201466390	15950	15950	15950	15950	0
107	20231011	172200	201466390	15950	15950	15950	15950	0
108	20231011	172100	201466390	15950	15950	15950	15950	0
109	20231011	172000	201466390	15950	15950	15950	15950	0
110	20231011	171900	201466390	15950	15950	15950	15950	0
111	20231011	171800	201466390	15950	15950	15950	15950	0
112	20231011	171700	201466390	15950	15950	15950	15950	0
113	20231011	171600	201466390	15950	15950	15950	15950	0
114	20231011	171500	201466390	15950	15950	15950	15950	0
115	20231011	171400	201466390	15950	15950	15950	15950	0
116	20231011	171300	201466390	15950	15950	15950	15950	0
117	20231011	171200	201466390	15950	15950	15950	15950	0
118	20231011	171100	201466390	15950	15950	15950	15950	0
119	20231011	171000	201466390	15950	15950	15950	15950	0
120	20231011	170900	201466390	15950	15950	15950	15950	0
121	20231011	170800	201466390	15950	15950	15950	15950	0
122	20231011	170700	201466390	15950	15950	15950	15950	168
123	20231011	170600	201466390	15950	15950	15950	15950	0
124	20231011	170500	201466390	15950	15950	15950	15950	0
125	20231011	170400	201466390	15950	15950	15950	15950	0
126	20231011	170300	201466390	15950	15950	15950	15950	0
127	20231011	170200	201466390	15950	15950	15950	15950	0
128	20231011	170100	201466390	15950	15950	15950	15950	0
129	20231011	170000	201466390	15950	15950	15950	15950	0
130	20231011	165900	201466390	15950	15950	15950	15950	0
131	20231011	165800	201466390	15950	15950	15950	15950	0
132	20231011	165700	201466390	15950	15950	15950	15950	0
133	20231011	165600	201466390	15950	15950	15950	15950	0
134	20231011	165500	201466390	15950	15950	15950	15950	0
135	20231011	165400	201466390	15950	15950	15950	15950	0
136	20231011	165300	201466390	15950	15950	15950	15950	0
137	20231011	165200	201466390	15950	15950	15950	15950	0
138	20231011	165100	201466390	15950	15950	15950	15950	0
139	20231011	165000	201466390	15950	15950	15950	15950	0
140	20231011	164900	201466390	15950	15950	15950	15950	0
141	20231011	164800	201466390	15950	15950	15950	15950	0
142	20231011	164700	201466390	15950	15950	15950	15950	0
143	20231011	164600	201466390	15950	15950	15950	15950	0
144	20231011	164500	201466390	15950	15950	15950	15950	0
145	20231011	164400	201466390	15950	15950	15950	15950	0
146	20231011	164300	201466390	15950	15950	15950	15950	0
147	20231011	164200	201466390	15950	15950	15950	15950	0
148	20231011	164100	201466390	15950	15950	15950	15950	0
149	20231011	164000	201466390	15950	15950	15950	15950	0
150	20231011	163900	201466390	15950	15950	15950	15950	0
151	20231011	163800	201466390	15950	15950	15950	15950	0
152	20231011	163700	201466390	15950	15950	15950	15950	168
153	20231011	163600	201466390	15950	15950	15950	15950	0
154	20231011	163500	201466390	15950	15950	15950	15950	0
155	20231011	163400	201466390	15950	15950	15950	15950	0
156	20231011	163300	201466390	15950	15950	15950	15950	0
157	20231011	163200	201466390	15950	15950	15950	15950	0
158	20231011	163100	201466390	15950	15950	15950	15950	0
159	20231011	163000	201466390	15950	15950	15950	15950	0
160	20231011	162900	201466390	15950	15950	15950	15950	0
161	20231011	162800	201466390	15950	15950	15950	15950	0
162	20231011	162700	201466390	15950	15950	15950	15950	0
163	20231011	162600	201466390	15950	15950	15950	15950	0
164	20231011	162500	201466390	15950	15950	15950	15950	0
165	20231011	162400	201466390	15950	15950	15950	15950	0
166	20231011	162300	201466390	15950	15950	15950	15950	0
167	20231011	162200	201466390	15950	15950	15950	15950	0
168	20231011	162100	201466390	15950	15950	15950	15950	0
169	20231011	162000	201466390	15950	15950	15950	15950	0
170	20231011	161900	201466390	15950	15950	15950	15950	0
171	20231011	161800	201466390	15950	15950	15950	15950	0
172	20231011	161700	201466390	15950	15950	15950	15950	0
173	20231011	161600	201466390	15950	15950	15950	15950	0
174	20231011	161500	201466390	15950	15950	15950	15950	0
175	20231011	161400	201466390	15950	15950	15950	15950	0
176	20231011	161300	201466390	15950	15950	15950	15950	0
177	20231011	161200	201466390	15950	15950	15950	15950	0
178	20231011	161100	201466390	15950	15950	15950	15950	0
179	20231011	161000	201466390	15950	15950	15950	15950	0
180	20231011	160900	201466390	15950	15950	15950	15950	0
181	20231011	160800	201466390	15950	15950	15950	15950	0
182	20231011	160700	201466390	15950	15950	15950	15950	168
183	20231011	160600	201466390	15950	15950	15950	15950	0
184	20231011	160500	201466390	15950	15950	15950	15950	0
185	20231011	160400	201466390	15950	15950	15950	15950	0
186	20231011	160300	201466390	15950	15950	15950	15950	0
187	20231011	160200	201466390	15950	15950	15950	15950	0
188	20231011	160100	201466390	15950	15950	15950	15950	0
189	20231011	160000	201466390	15950	15950	15950	15950	0
190	20231011	155900	201466390	15950	15950	15950	15950	0
191	20231011	155800	201466390	15950	15950	15950	15950	0
192	20231011	155700	201466390	15950	15950	15950	15950	0
193	20231011	155600	201466390	15950	15950	15950	15950	0
194	20231011	155500	201466390	15950	15950	15950	15950	0
195	20231011	155400	201466390	15950	15950	15950	15950	0
196	20231011	155300	201466390	15950	15950	15950	15950	0
197	20231011	155200	201466390	15950	15950	15950	15950	0
198	20231011	155100	201466390	15950	15950	15950	15950	0
199	20231011	155000	201466390	15950	15950	15950	15950	0
200	20231011	154900	201466390	15950	15950	15950	15950	0
201	20231011	154800	201466390	15950	15950	15950	15950	0
202	20231011	154700	201466390	15950	15950	15950	15950	0
203	20231011	154600	201466390	15950	15950	15950	15950	0
204	20231011	154500	201466390	15950	15950	15950	15950	0
205	20231011	154400	201466390	15950	15950	15950	15950	0
206	20231011	154300	201466390	15950	15950	15950	15950	0
207	20231011	154200	201466390	15950	15950	15950	15950	0
208	20231011	154100	201466390	15950	15950	15950	15950	0
209	20231011	154000	201466390	15950	15950	15950	15950	0
210	20231011	153900	201466390	15950	15950	15950	15950	0
211	20231011	153800	201466390	15950	15950	15950	15950	0
212	20231011	153700	201466390	15950	15950	15950	15950	168
213	20231011	153600	201466390	15950	15950	15950	15950	0
214	20231011	153500	201466390	15950	15950	15950	15950	0
215	20231011	153400	201466390	15950	15950	15950	15950	0
216	20231011	153300	201466390	15950	15950	15950	15950	0
217	20231011	153200	201466390	15950	15950	15950	15950	0
218	20231011	153100	201466390	15950	15950	15950	15950	0
219	20231011	153000	201466390	15950	15950	15950	15950	168
220	20231011	152900	198786790	16010	16010	16010	16010	0
221	20231011	152800	198786790	16010	16010	16010	16010	0
222	20231011	152700	198786790	16010	16010	16010	16010	0
223	20231011	152600	198786790	16010	16010	16010	16010	0
224	20231011	152500	198786790	16010	16010	16010	16010	0
225	20231011	152400	198786790	16010	16010	16010	16010	0
226	20231011	152300	198786790	16010	16010	16010	16010	0
227	20231011	152200	198786790	16010	16010	16010	16010	0
228	20231011	152100	198786790	16010	16010	16010	16010	0
229	20231011	152000	198786790	16010	16010	16010	16010	0
230	20231011	151900	198786790	16010	16010	16010	16010	0
231	20231011	151800	198786790	16010	16010	16010	16010	1
232	20231011	151700	198770780	15950	15950	15950	15950	0
233	20231011	151600	198770780	15950	15950	15950	15950	0
234	20231011	151500	198770780	15950	15950	15950	15950	0
235	20231011	151400	198770780	15950	15950	15950	15950	0
236	20231011	151300	198770780	15950	15950	15950	15950	0
237	20231011	151200	198770780	15950	15950	15950	15950	0
238	20231011	151100	198770780	15950	15950	15950	15950	0
239	20231011	151000	198770780	15950	15950	15950	15950	0
240	20231011	150900	198770780	15950	15950	15950	15950	0
241	20231011	150800	198770780	15950	15950	15950	15950	53
242	20231011	150700	197925430	15950	15950	15950	15950	110
243	20231011	150600	196170930	15950	15950	15950	15950	21
244	20231011	150500	195835980	15950	15950	15950	15950	31
245	20231011	150400	195341530	15940	16000	16000	15940	473
246	20231011	150300	187792730	16020	16020	16020	16020	42
247	20231011	150200	187119890	16020	16010	16020	16010	154
248	20231011	150100	184652820	16000	16000	16000	16000	0
249	20231011	150000	184652820	16000	16000	16000	16000	0
250	20231011	145900	184652820	16000	16000	16000	16000	0
251	20231011	145800	184652820	16000	16000	16000	16000	1
252	20231011	145700	184636820	16000	16000	16000	16000	0
253	20231011	145600	184636820	16000	16000	16000	16000	0
254	20231011	145500	184636820	16000	16000	16000	16000	0
255	20231011	145400	184636820	16000	16000	16000	16000	0
256	20231011	145300	184636820	16000	16000	16000	16000	11
257	20231011	145200	184460820	16020	16020	16020	16020	0
258	20231011	145100	184460820	16020	16020	16020	16000	226
259	20231011	145000	180840340	16000	16000	16000	16000	213
260	20231011	144900	177432340	16000	16000	16000	16000	0
261	20231011	144800	177432340	16000	16000	16000	16000	0
262	20231011	144700	177432340	16000	16000	16000	16000	0
263	20231011	144600	177432340	16000	16000	16000	16000	0
264	20231011	144500	177432340	16000	16000	16000	16000	0
265	20231011	144400	177432340	16000	16000	16000	16000	0
266	20231011	144300	177432340	16000	16000	16000	16000	28
267	20231011	144200	176984340	16000	16000	16000	16000	0
268	20231011	144100	176984340	16000	15990	16000	15990	100
269	20231011	144000	175384900	15990	15990	15990	15990	4
270	20231011	143900	175320940	15990	15990	15990	15990	0
271	20231011	143800	175320940	15990	15990	15990	15990	0
272	20231011	143700	175320940	15990	15990	15990	15990	0
273	20231011	143600	175320940	15990	15990	15990	15990	20
274	20231011	143500	175001140	16000	16000	16000	16000	0
275	20231011	143400	175001140	16000	16000	16000	16000	0
276	20231011	143300	175001140	16000	16000	16000	16000	0
277	20231011	143200	175001140	16000	16000	16000	16000	4
278	20231011	143100	174937140	16000	16000	16000	16000	0
279	20231011	143000	174937140	16000	16000	16000	16000	0
280	20231011	142900	174937140	16000	16000	16000	16000	0
281	20231011	142800	174937140	16000	16000	16000	16000	0
282	20231011	142700	174937140	16000	16000	16000	16000	0
283	20231011	142600	174937140	16000	16000	16000	16000	0
284	20231011	142500	174937140	16000	16000	16000	16000	0
285	20231011	142400	174937140	16000	16000	16000	16000	0
286	20231011	142300	174937140	16000	16000	16000	16000	0
287	20231011	142200	174937140	16000	16000	16000	16000	140
288	20231011	142100	172697140	16000	16000	16000	16000	1
289	20231011	142000	172681140	16000	16000	16000	16000	0
290	20231011	141900	172681140	16000	16000	16000	16000	0
291	20231011	141800	172681140	16000	16000	16000	16000	0
292	20231011	141700	172681140	16000	16000	16000	16000	0
293	20231011	141600	172681140	16000	16000	16000	16000	0
294	20231011	141500	172681140	16000	16000	16000	16000	0
295	20231011	141400	172681140	16000	16000	16000	16000	0
296	20231011	141300	172681140	16000	16000	16000	16000	0
297	20231011	141200	172681140	16000	16000	16000	16000	0
298	20231011	141100	172681140	16000	16000	16000	16000	3
299	20231011	141000	172633140	16000	16000	16000	16000	0
300	20231011	140900	172633140	16000	16000	16000	16000	1
301	20231011	140800	172617140	15990	15990	15990	15990	0
302	20231011	140700	172617140	15990	15990	15990	15990	4
303	20231011	140600	172553180	15980	15980	15980	15980	0
304	20231011	140500	172553180	15980	15980	15980	15980	0
305	20231011	140400	172553180	15980	15980	15980	15980	0
306	20231011	140300	172553180	15980	15980	15980	15980	0
307	20231011	140200	172553180	15980	15980	15980	15980	0
308	20231011	140100	172553180	15980	15980	15980	15980	0
309	20231011	140000	172553180	15980	15980	15980	15980	0
310	20231011	135900	172553180	15980	15980	15980	15980	43
311	20231011	135800	171866040	15980	15980	15980	15980	0
312	20231011	135700	171866040	15980	15980	15980	15980	7
313	20231011	135600	171754180	15980	15980	15980	15980	0
314	20231011	135500	171754180	15980	15980	15980	15980	0
315	20231011	135400	171754180	15980	15980	15980	15980	0
316	20231011	135300	171754180	15980	15980	15980	15980	20
317	20231011	135200	171434580	15990	15990	15990	15990	1
318	20231011	135100	171418590	15990	15990	15990	15990	0
319	20231011	135000	171418590	15990	15990	15990	15990	85
320	20231011	134900	170059440	16000	16000	16000	16000	110
321	20231011	134800	168299440	16000	16000	16000	16000	2
322	20231011	134700	168267440	16010	16020	16020	16010	86
323	20231011	134600	166889960	16020	16040	16040	16020	181
324	20231011	134500	163988810	16040	16040	16040	16040	1
325	20231011	134400	163972770	16050	16050	16050	16050	0
326	20231011	134300	163972770	16050	16050	16050	16050	50
327	20231011	134200	163170270	16050	16050	16050	16050	18
328	20231011	134100	162881370	16050	16050	16050	16050	2
329	20231011	134000	162849270	16050	16050	16050	16050	50
330	20231011	133900	162046770	16060	16060	16060	16060	0
331	20231011	133800	162046770	16060	16060	16060	16060	1
332	20231011	133700	162030710	16050	16050	16050	16050	30
333	20231011	133600	161549210	16050	16050	16050	16050	0
334	20231011	133500	161549210	16050	16050	16050	16050	0
335	20231011	133400	161549210	16050	16050	16050	16050	0
336	20231011	133300	161549210	16050	16050	16050	16050	0
337	20231011	133200	161549210	16050	16050	16050	16050	0
338	20231011	133100	161549210	16050	16050	16050	16050	0
339	20231011	133000	161549210	16050	16050	16050	16050	0
340	20231011	132900	161549210	16050	16050	16050	16050	0
341	20231011	132800	161549210	16050	16050	16050	16050	0
342	20231011	132700	161549210	16050	16050	16050	16050	0
343	20231011	132600	161549210	16050	16050	16050	16050	0
344	20231011	132500	161549210	16050	16050	16050	16050	0
345	20231011	132400	161549210	16050	16050	16050	16050	1
346	20231011	132300	161533160	16050	16050	16050	16050	0
347	20231011	132200	161533160	16050	16050	16050	16050	0
348	20231011	132100	161533160	16050	16050	16050	16050	3
349	20231011	132000	161485010	16050	16050	16050	16050	100
350	20231011	131900	159880010	16060	16060	16060	16060	0
351	20231011	131800	159880010	16060	16060	16060	16060	0
352	20231011	131700	159880010	16060	16060	16060	16060	0
353	20231011	131600	159880010	16060	16060	16060	16060	0
354	20231011	131500	159880010	16060	16060	16060	16060	0
355	20231011	131400	159880010	16060	16060	16060	16060	0
356	20231011	131300	159880010	16060	16060	16060	16060	0
357	20231011	131200	159880010	16060	16060	16060	16060	0
358	20231011	131100	159880010	16060	16060	16060	16060	0
359	20231011	131000	159880010	16060	16060	16060	16060	0
360	20231011	130900	159880010	16060	16060	16060	16060	1
361	20231011	130800	159863950	16050	16050	16050	16050	0
362	20231011	130700	159863950	16050	16050	16050	16050	0
363	20231011	130600	159863950	16050	16050	16050	16050	0
364	20231011	130500	159863950	16050	16050	16050	16050	0
365	20231011	130400	159863950	16050	16060	16060	16050	140
366	20231011	130300	157616640	16090	16090	16090	16090	0
367	20231011	130200	157616640	16090	16090	16090	16090	0
368	20231011	130100	157616640	16090	16090	16090	16090	0
369	20231011	130000	157616640	16090	16090	16090	16090	0
370	20231011	125900	157616640	16090	16090	16090	16090	0
371	20231011	125800	157616640	16090	16090	16090	16090	0
372	20231011	125700	157616640	16090	16090	16090	16090	0
373	20231011	125600	157616640	16090	16090	16090	16090	16
374	20231011	125500	157359200	16100	16100	16100	16100	0
375	20231011	125400	157359200	16100	16100	16100	16100	0
376	20231011	125300	157359200	16100	16100	16100	16100	0
377	20231011	125200	157359200	16100	16100	16100	16100	1
378	20231011	125100	157343100	16050	16100	16100	16050	6
379	20231011	125000	157246710	16100	16100	16100	16100	0
380	20231011	124900	157246710	16100	16100	16100	16100	0
381	20231011	124800	157246710	16100	16100	16100	16100	0
382	20231011	124700	157246710	16100	16100	16100	16100	49
383	20231011	124600	156457810	16100	16100	16100	16090	200
384	20231011	124500	153237820	16100	16100	16100	16100	0
385	20231011	124400	153237820	16100	16100	16100	16100	0
386	20231011	124300	153237820	16100	16100	16100	16100	0
387	20231011	124200	153237820	16100	16100	16100	16100	0
388	20231011	124100	153237820	16100	16100	16100	16100	0
389	20231011	124000	153237820	16100	16100	16100	16100	0
390	20231011	123900	153237820	16100	16100	16100	16100	0
391	20231011	123800	153237820	16100	16100	16100	16100	0
392	20231011	123700	153237820	16100	16100	16100	16100	0
393	20231011	123600	153237820	16100	16100	16100	16100	0
394	20231011	123500	153237820	16100	16100	16100	16100	0
395	20231011	123400	153237820	16100	16100	16100	16100	0
396	20231011	123300	153237820	16100	16100	16100	16100	0
397	20231011	123200	153237820	16100	16100	16100	16100	0
398	20231011	123100	153237820	16100	16100	16100	16100	0
399	20231011	123000	153237820	16100	16100	16100	16100	0
400	20231011	122900	153237820	16100	16100	16100	16100	0
401	20231011	122800	153237820	16100	16090	16100	16090	100
402	20231011	122700	151628760	16090	16090	16090	16090	0
403	20231011	122600	151628760	16090	16090	16090	16090	0
404	20231011	122500	151628760	16090	16090	16090	16090	0
405	20231011	122400	151628760	16090	16090	16090	16090	0
406	20231011	122300	151628760	16090	16090	16090	16090	0
407	20231011	122200	151628760	16090	16090	16090	16090	6
408	20231011	122100	151532220	16100	16100	16100	16100	10
409	20231011	122000	151371220	16090	16090	16090	16090	0
410	20231011	121900	151371220	16090	16090	16090	16090	0
411	20231011	121800	151371220	16090	16090	16090	16090	0
412	20231011	121700	151371220	16090	16090	16090	16090	0
413	20231011	121600	151371220	16090	16090	16090	16090	0
414	20231011	121500	151371220	16090	16090	16090	16090	0
415	20231011	121400	151371220	16090	16090	16090	16090	0
416	20231011	121300	151371220	16090	16090	16090	16090	0
417	20231011	121200	151371220	16090	16090	16090	16090	0
418	20231011	121100	151371220	16090	16090	16090	16090	0
419	20231011	121000	151371220	16090	16090	16090	16090	0
420	20231011	120900	151371220	16090	16090	16090	16090	0
421	20231011	120800	151371220	16090	16090	16090	16090	0
422	20231011	120700	151371220	16090	16010	16090	16010	52
423	20231011	120600	150534620	16100	16100	16100	16100	0
424	20231011	120500	150534620	16100	16100	16100	16100	0
425	20231011	120400	150534620	16100	16100	16100	16100	0
426	20231011	120300	150534620	16100	16100	16100	16100	0
427	20231011	120200	150534620	16100	16100	16100	16100	1
428	20231011	120100	150518520	16100	16100	16100	16100	0
429	20231011	120000	150518520	16100	16100	16100	16100	0
430	20231011	115900	150518520	16100	16100	16100	16100	0
431	20231011	115800	150518520	16100	16100	16100	16100	0
432	20231011	115700	150518520	16100	16100	16100	16100	0
433	20231011	115600	150518520	16100	16100	16100	16100	0
434	20231011	115500	150518520	16100	16100	16100	16100	0
435	20231011	115400	150518520	16100	16100	16100	16100	64
436	20231011	115300	149488120	16100	16100	16100	16100	0
437	20231011	115200	149488120	16100	16100	16100	16100	0
438	20231011	115100	149488120	16100	16100	16100	16100	0
439	20231011	115000	149488120	16100	16100	16100	16100	0
440	20231011	114900	149488120	16100	16100	16100	16100	0
441	20231011	114800	149488120	16100	16100	16100	16100	0
442	20231011	114700	149488120	16100	16100	16100	16100	0
443	20231011	114600	149488120	16100	16100	16100	16100	0
444	20231011	114500	149488120	16100	16100	16100	16100	5
445	20231011	114400	149407620	16110	16110	16110	16110	0
446	20231011	114300	149407620	16110	16110	16110	16110	1
447	20231011	114200	149391510	16010	16010	16010	16010	0
448	20231011	114100	149391510	16010	16010	16010	16010	0
449	20231011	114000	149391510	16010	16010	16010	16010	0
450	20231011	113900	149391510	16010	16010	16010	16010	0
451	20231011	113800	149391510	16010	16010	16010	16010	0
452	20231011	113700	149391510	16010	16010	16010	16010	1
453	20231011	113600	149375500	16100	16020	16100	16020	4189
454	20231011	113500	82233500	16020	16000	16020	16000	809
455	20231011	113400	69280960	16000	16000	16000	16000	0
456	20231011	113300	69280960	16000	16000	16000	16000	2
457	20231011	113200	69248960	16000	16000	16000	16000	48
458	20231011	113100	68480960	16000	16000	16000	16000	0
459	20231011	113000	68480960	16000	16000	16000	16000	0
460	20231011	112900	68480960	16000	15960	16000	15960	80
461	20231011	112800	67201360	15950	15950	15950	15950	0
462	20231011	112700	67201360	15950	15950	15950	15950	0
463	20231011	112600	67201360	15950	15950	15950	15950	0
464	20231011	112500	67201360	15950	15950	15950	15950	0
465	20231011	112400	67201360	15950	15950	15950	15950	0
466	20231011	112300	67201360	15950	15950	15950	15950	0
467	20231011	112200	67201360	15950	15950	15950	15950	0
468	20231011	112100	67201360	15950	15950	15950	15950	0
469	20231011	112000	67201360	15950	15950	15950	15950	249
470	20231011	111900	63229810	15950	15950	15950	15950	0
471	20231011	111800	63229810	15950	15950	15950	15950	0
472	20231011	111700	63229810	15950	15950	15950	15950	20
473	20231011	111600	62910810	16000	16000	16000	16000	0
474	20231011	111500	62910810	16000	16000	16000	16000	0
475	20231011	111400	62910810	16000	16000	16000	16000	3
476	20231011	111300	62862810	15970	15980	15980	15970	28
477	20231011	111200	62415390	15980	15980	15980	15980	0
478	20231011	111100	62415390	15980	15980	15980	15980	0
479	20231011	111000	62415390	15980	15980	15980	15980	0
480	20231011	110900	62415390	15980	15980	15980	15980	1
481	20231011	110800	62399410	15980	15980	15980	15980	10
482	20231011	110700	62239610	15980	15980	15980	15980	10
483	20231011	110600	62079810	15980	15980	15980	15980	607
484	20231011	110500	52379950	15970	15970	15970	15970	0
485	20231011	110400	52379950	15970	15970	15970	15970	0
486	20231011	110300	52379950	15970	15970	15970	15970	0
487	20231011	110200	52379950	15970	15970	15970	15970	5
488	20231011	110100	52300100	16010	16010	16010	16010	0
489	20231011	110000	52300100	16010	16010	16010	16010	3
490	20231011	105900	52252070	16010	16010	16010	16010	110
491	20231011	105800	50490970	16010	16010	16010	16010	0
492	20231011	105700	50490970	16010	16010	16010	16010	1
493	20231011	105600	50474960	15970	15970	15970	15970	0
494	20231011	105500	50474960	15970	15970	15970	15970	1
495	20231011	105400	50458990	16010	16010	16010	16010	146
496	20231011	105300	48121530	15970	15970	15970	15970	2
497	20231011	105200	48089590	15970	15970	15970	15970	40
498	20231011	105100	47450790	15950	15950	15950	15950	0
499	20231011	105000	47450790	15950	15950	15950	15950	0
500	20231011	104900	47450790	15950	15950	15950	15950	0
501	20231011	104800	47450790	15950	15950	15950	15950	0
502	20231011	104700	47450790	15950	15950	15950	15950	0
503	20231011	104600	47450790	15950	15950	15950	15950	0
504	20231011	104500	47450790	15950	15950	15950	15950	0
505	20231011	104400	47450790	15950	15950	15950	15950	0
506	20231011	104300	47450790	15950	15950	15950	15950	0
507	20231011	104200	47450790	15950	15950	15950	15950	0
508	20231011	104100	47450790	15950	15950	15950	15950	0
509	20231011	104000	47450790	15950	15950	15950	15950	0
510	20231011	103900	47450790	15950	15950	15950	15950	0
511	20231011	103800	47450790	15950	15950	15950	15950	1
512	20231011	103700	47434840	16010	16010	16010	16010	0
513	20231011	103600	47434840	16010	16010	16010	16010	0
514	20231011	103500	47434840	16010	16010	16010	16010	1
515	20231011	103400	47418830	16010	16010	16010	16010	0
516	20231011	103300	47418830	16010	16010	16010	16010	0
517	20231011	103200	47418830	16010	16010	16010	16010	0
518	20231011	103100	47418830	16010	16010	16010	16010	0
519	20231011	103000	47418830	16010	16010	16010	16010	38
520	20231011	102900	46810450	16010	16010	16010	16010	5
521	20231011	102800	46730400	15950	15950	15950	15950	0
522	20231011	102700	46730400	15950	15950	15950	15950	4
523	20231011	102600	46666600	15950	15950	15950	15950	0
524	20231011	102500	46666600	15950	15950	15950	15950	0
525	20231011	102400	46666600	15950	15950	15950	15950	0
526	20231011	102300	46666600	15950	15950	15950	15950	0
527	20231011	102200	46666600	15950	15950	15950	15950	0
528	20231011	102100	46666600	15950	15950	15950	15950	0
529	20231011	102000	46666600	15950	15950	15950	15950	0
530	20231011	101900	46666600	15950	15950	15950	15950	700
531	20231011	101800	35501600	16010	16010	16010	16010	10
532	20231011	101700	35341500	15950	15950	15950	15950	0
533	20231011	101600	35341500	15950	15950	15950	15950	0
534	20231011	101500	35341500	15950	15950	15950	15950	0
535	20231011	101400	35341500	15950	15950	15950	15950	0
536	20231011	101300	35341500	15950	15950	15950	15950	0
537	20231011	101200	35341500	15950	15950	15950	15950	0
538	20231011	101100	35341500	15950	15950	15950	15950	15
539	20231011	101000	35102250	15950	16000	16000	15950	313
540	20231011	100900	30109400	15950	15950	15950	15950	395
541	20231011	100800	23809150	15950	15950	15950	15950	5
542	20231011	100700	23729400	15950	15980	15980	15950	372
543	20231011	100600	17792750	16000	16000	16000	16000	0
544	20231011	100500	17792750	16000	16000	16000	16000	0
545	20231011	100400	17792750	16000	16000	16000	16000	2
546	20231011	100300	17760750	15990	16000	16000	15990	29
547	20231011	100200	17297030	16000	16000	16000	16000	0
548	20231011	100100	17297030	16000	16000	16000	16000	0
549	20231011	100000	17297030	16000	16000	16000	16000	0
550	20231011	095900	17297030	16000	16000	16000	16000	0
551	20231011	095800	17297030	16000	16000	16000	16000	0
552	20231011	095700	17297030	16000	16010	16010	16000	42
553	20231011	095600	16624850	16020	16020	16020	16020	0
554	20231011	095500	16624850	16020	16020	16020	16020	0
555	20231011	095400	16624850	16020	16020	16020	16020	18
556	20231011	095300	16336490	16020	16020	16020	16020	37
557	20231011	095200	15743750	16020	16020	16020	16020	0
558	20231011	095100	15743750	16020	16020	16020	16020	0
559	20231011	095000	15743750	16020	16020	16020	16020	0
560	20231011	094900	15743750	16020	16000	16020	16000	3
561	20231011	094800	15695710	16000	16000	16000	16000	0
562	20231011	094700	15695710	16000	16000	16000	16000	0
563	20231011	094600	15695710	16000	16000	16000	16000	0
564	20231011	094500	15695710	16000	16000	16000	16000	0
565	20231011	094400	15695710	16000	16000	16000	16000	0
566	20231011	094300	15695710	16000	16000	16000	16000	0
567	20231011	094200	15695710	16000	16000	16000	16000	0
568	20231011	094100	15695710	16000	16020	16020	16000	32
569	20231011	094000	15183440	16030	16030	16030	16030	0
570	20231011	093900	15183440	16030	16030	16030	16030	38
571	20231011	093800	14574300	16030	16030	16030	16030	0
572	20231011	093700	14574300	16030	16030	16030	16030	0
573	20231011	093600	14574300	16030	16030	16030	16030	290
574	20231011	093500	9925600	16110	16110	16110	16110	0
575	20231011	093400	9925600	16110	16110	16110	16110	0
576	20231011	093300	9925600	16110	16120	16120	16110	2
577	20231011	093200	9893370	16120	16120	16120	16120	0
578	20231011	093100	9893370	16120	16110	16120	16110	50
579	20231011	093000	9087860	16110	16110	16110	16110	1
580	20231011	092900	9071750	16110	16110	16110	16110	0
581	20231011	092800	9071750	16110	16110	16110	16110	50
582	20231011	092700	8266250	16130	16130	16130	16130	0
583	20231011	092600	8266250	16130	16130	16130	16130	0
584	20231011	092500	8266250	16130	16130	16130	16130	0
585	20231011	092400	8266250	16130	16130	16130	16130	1
586	20231011	092300	8250120	16140	16140	16140	16140	0
587	20231011	092200	8250120	16140	16140	16140	16140	0
588	20231011	092100	8250120	16140	16140	16140	16140	1
589	20231011	092000	8233980	16130	16130	16130	16100	175
590	20231011	091900	5412370	16120	16070	16120	16070	9
591	20231011	091800	5267690	16070	16070	16070	16070	0
592	20231011	091700	5267690	16070	16070	16070	16070	1
593	20231011	091600	5251620	15940	15940	15940	15940	0
594	20231011	091500	5251620	15940	15940	15940	15940	0
595	20231011	091400	5251620	15940	15940	15940	15940	10
596	20231011	091300	5092220	15930	15930	15930	15930	0
597	20231011	091200	5092220	15930	15930	15930	15930	0
598	20231011	091100	5092220	15930	15930	15930	15930	0
599	20231011	091000	5092220	15930	15930	15930	15930	14
600	20231011	090900	4869200	16000	16000	16000	16000	64
601	20231011	090800	3845200	16000	16000	16000	16000	150
602	20231011	090700	1445200	16000	16000	16000	16000	7
603	20231011	090600	1333200	15900	15900	15900	15900	0
604	20231011	090500	1333200	15900	15900	15900	15900	0
605	20231011	090400	1333200	15900	15900	15900	15900	0
606	20231011	090300	1333200	15900	15900	15900	15900	0
607	20231011	090200	1333200	15900	15900	15900	15900	36
608	20231011	090100	760800	15850	15850	15850	15850	0
609	20231011	090000	760800	15850	15850	15850	15850	48