KissMeData/317870/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204400	289619540	16000	16000	16000	16000	524
3	20231027	204300	289619540	16000	16000	16000	16000	0
4	20231027	204200	289619540	16000	16000	16000	16000	0
5	20231027	204100	289619540	16000	16000	16000	16000	0
6	20231027	204000	289619540	16000	16000	16000	16000	0
7	20231027	203900	289619540	16000	16000	16000	16000	0
8	20231027	203800	289619540	16000	16000	16000	16000	0
9	20231027	203700	289619540	16000	16000	16000	16000	0
10	20231027	203600	289619540	16000	16000	16000	16000	0
11	20231027	203500	289619540	16000	16000	16000	16000	0
12	20231027	203400	289619540	16000	16000	16000	16000	0
13	20231027	203300	289619540	16000	16000	16000	16000	0
14	20231027	203200	289619540	16000	16000	16000	16000	0
15	20231027	203100	289619540	16000	16000	16000	16000	0
16	20231027	203000	289619540	16000	16000	16000	16000	0
17	20231027	202900	289619540	16000	16000	16000	16000	0
18	20231027	202800	289619540	16000	16000	16000	16000	0
19	20231027	202700	289619540	16000	16000	16000	16000	0
20	20231027	202600	289619540	16000	16000	16000	16000	0
21	20231027	202500	289619540	16000	16000	16000	16000	0
22	20231027	202400	289619540	16000	16000	16000	16000	0
23	20231027	202300	289619540	16000	16000	16000	16000	0
24	20231027	202200	289619540	16000	16000	16000	16000	0
25	20231027	202100	289619540	16000	16000	16000	16000	0
26	20231027	202000	289619540	16000	16000	16000	16000	0
27	20231027	201900	289619540	16000	16000	16000	16000	0
28	20231027	201800	289619540	16000	16000	16000	16000	0
29	20231027	201700	289619540	16000	16000	16000	16000	0
30	20231027	201600	289619540	16000	16000	16000	16000	0
31	20231027	201500	289619540	16000	16000	16000	16000	0
32	20231027	201400	289619540	16000	16000	16000	16000	524
33	20231027	201300	289619540	16000	16000	16000	16000	0
34	20231027	201200	289619540	16000	16000	16000	16000	0
35	20231027	201100	289619540	16000	16000	16000	16000	0
36	20231027	201000	289619540	16000	16000	16000	16000	0
37	20231027	200900	289619540	16000	16000	16000	16000	0
38	20231027	200800	289619540	16000	16000	16000	16000	0
39	20231027	200700	289619540	16000	16000	16000	16000	0
40	20231027	200600	289619540	16000	16000	16000	16000	0
41	20231027	200500	289619540	16000	16000	16000	16000	0
42	20231027	200400	289619540	16000	16000	16000	16000	0
43	20231027	200300	289619540	16000	16000	16000	16000	0
44	20231027	200200	289619540	16000	16000	16000	16000	0
45	20231027	200100	289619540	16000	16000	16000	16000	0
46	20231027	200000	289619540	16000	16000	16000	16000	0
47	20231027	195900	289619540	16000	16000	16000	16000	0
48	20231027	195800	289619540	16000	16000	16000	16000	0
49	20231027	195700	289619540	16000	16000	16000	16000	0
50	20231027	195600	289619540	16000	16000	16000	16000	0
51	20231027	195500	289619540	16000	16000	16000	16000	0
52	20231027	195400	289619540	16000	16000	16000	16000	0
53	20231027	195300	289619540	16000	16000	16000	16000	0
54	20231027	195200	289619540	16000	16000	16000	16000	0
55	20231027	195100	289619540	16000	16000	16000	16000	0
56	20231027	195000	289619540	16000	16000	16000	16000	0
57	20231027	194900	289619540	16000	16000	16000	16000	0
58	20231027	194800	289619540	16000	16000	16000	16000	0
59	20231027	194700	289619540	16000	16000	16000	16000	0
60	20231027	194600	289619540	16000	16000	16000	16000	0
61	20231027	194500	289619540	16000	16000	16000	16000	0
62	20231027	194400	289619540	16000	16000	16000	16000	524
63	20231027	194300	289619540	16000	16000	16000	16000	0
64	20231027	194200	289619540	16000	16000	16000	16000	0
65	20231027	194100	289619540	16000	16000	16000	16000	0
66	20231027	194000	289619540	16000	16000	16000	16000	0
67	20231027	193900	289619540	16000	16000	16000	16000	0
68	20231027	193800	289619540	16000	16000	16000	16000	0
69	20231027	193700	289619540	16000	16000	16000	16000	0
70	20231027	193600	289619540	16000	16000	16000	16000	0
71	20231027	193500	289619540	16000	16000	16000	16000	0
72	20231027	193400	289619540	16000	16000	16000	16000	0
73	20231027	193300	289619540	16000	16000	16000	16000	0
74	20231027	193200	289619540	16000	16000	16000	16000	0
75	20231027	193100	289619540	16000	16000	16000	16000	0
76	20231027	193000	289619540	16000	16000	16000	16000	0
77	20231027	192900	289619540	16000	16000	16000	16000	0
78	20231027	192800	289619540	16000	16000	16000	16000	0
79	20231027	192700	289619540	16000	16000	16000	16000	0
80	20231027	192600	289619540	16000	16000	16000	16000	0
81	20231027	192500	289619540	16000	16000	16000	16000	0
82	20231027	192400	289619540	16000	16000	16000	16000	0
83	20231027	192300	289619540	16000	16000	16000	16000	0
84	20231027	192200	289619540	16000	16000	16000	16000	0
85	20231027	192100	289619540	16000	16000	16000	16000	0
86	20231027	192000	289619540	16000	16000	16000	16000	0
87	20231027	191900	289619540	16000	16000	16000	16000	0
88	20231027	191800	289619540	16000	16000	16000	16000	0
89	20231027	191700	289619540	16000	16000	16000	16000	0
90	20231027	191600	289619540	16000	16000	16000	16000	0
91	20231027	191500	289619540	16000	16000	16000	16000	0
92	20231027	191400	289619540	16000	16000	16000	16000	524
93	20231027	191300	289619540	16000	16000	16000	16000	0
94	20231027	191200	289619540	16000	16000	16000	16000	0
95	20231027	191100	289619540	16000	16000	16000	16000	0
96	20231027	191000	289619540	16000	16000	16000	16000	0
97	20231027	190900	289619540	16000	16000	16000	16000	0
98	20231027	190800	289619540	16000	16000	16000	16000	0
99	20231027	190700	289619540	16000	16000	16000	16000	0
100	20231027	190600	289619540	16000	16000	16000	16000	0
101	20231027	190500	289619540	16000	16000	16000	16000	0
102	20231027	190400	289619540	16000	16000	16000	16000	0
103	20231027	190300	289619540	16000	16000	16000	16000	0
104	20231027	190200	289619540	16000	16000	16000	16000	0
105	20231027	190100	289619540	16000	16000	16000	16000	0
106	20231027	190000	289619540	16000	16000	16000	16000	0
107	20231027	185900	289619540	16000	16000	16000	16000	0
108	20231027	185800	289619540	16000	16000	16000	16000	0
109	20231027	185700	289619540	16000	16000	16000	16000	0
110	20231027	185600	289619540	16000	16000	16000	16000	0
111	20231027	185500	289619540	16000	16000	16000	16000	0
112	20231027	185400	289619540	16000	16000	16000	16000	0
113	20231027	185300	289619540	16000	16000	16000	16000	0
114	20231027	185200	289619540	16000	16000	16000	16000	0
115	20231027	185100	289619540	16000	16000	16000	16000	0
116	20231027	185000	289619540	16000	16000	16000	16000	0
117	20231027	184900	289619540	16000	16000	16000	16000	0
118	20231027	184800	289619540	16000	16000	16000	16000	0
119	20231027	184700	289619540	16000	16000	16000	16000	0
120	20231027	184600	289619540	16000	16000	16000	16000	0
121	20231027	184500	289619540	16000	16000	16000	16000	0
122	20231027	184400	289619540	16000	16000	16000	16000	524
123	20231027	184300	289619540	16000	16000	16000	16000	0
124	20231027	184200	289619540	16000	16000	16000	16000	0
125	20231027	184100	289619540	16000	16000	16000	16000	0
126	20231027	184000	289619540	16000	16000	16000	16000	0
127	20231027	183900	289619540	16000	16000	16000	16000	0
128	20231027	183800	289619540	16000	16000	16000	16000	0
129	20231027	183700	289619540	16000	16000	16000	16000	0
130	20231027	183600	289619540	16000	16000	16000	16000	0
131	20231027	183500	289619540	16000	16000	16000	16000	0
132	20231027	183400	289619540	16000	16000	16000	16000	0
133	20231027	183300	289619540	16000	16000	16000	16000	0
134	20231027	183200	289619540	16000	16000	16000	16000	0
135	20231027	183100	289619540	16000	16000	16000	16000	0
136	20231027	183000	289619540	16000	16000	16000	16000	0
137	20231027	182900	289619540	16000	16000	16000	16000	0
138	20231027	182800	289619540	16000	16000	16000	16000	0
139	20231027	182700	289619540	16000	16000	16000	16000	0
140	20231027	182600	289619540	16000	16000	16000	16000	0
141	20231027	182500	289619540	16000	16000	16000	16000	0
142	20231027	182400	289619540	16000	16000	16000	16000	0
143	20231027	182300	289619540	16000	16000	16000	16000	0
144	20231027	182200	289619540	16000	16000	16000	16000	0
145	20231027	182100	289619540	16000	16000	16000	16000	0
146	20231027	182000	289619540	16000	16000	16000	16000	0
147	20231027	181900	289619540	16000	16000	16000	16000	0
148	20231027	181800	289619540	16000	16000	16000	16000	0
149	20231027	181700	289619540	16000	16000	16000	16000	0
150	20231027	181600	289619540	16000	16000	16000	16000	0
151	20231027	181500	289619540	16000	16000	16000	16000	0
152	20231027	181400	289619540	16000	16000	16000	16000	524
153	20231027	181300	289619540	16000	16000	16000	16000	0
154	20231027	181200	289619540	16000	16000	16000	16000	0
155	20231027	181100	289619540	16000	16000	16000	16000	0
156	20231027	181000	289619540	16000	16000	16000	16000	0
157	20231027	180900	289619540	16000	16000	16000	16000	0
158	20231027	180800	289619540	16000	16000	16000	16000	0
159	20231027	180700	289619540	16000	16000	16000	16000	0
160	20231027	180600	289619540	16000	16000	16000	16000	0
161	20231027	180500	289619540	16000	16000	16000	16000	0
162	20231027	180400	289619540	16000	16000	16000	16000	0
163	20231027	180300	289619540	16000	16000	16000	16000	0
164	20231027	180200	289619540	16000	16000	16000	16000	0
165	20231027	180100	289619540	16000	16000	16000	16000	0
166	20231027	180000	289619540	16000	16000	16000	16000	0
167	20231027	175900	289619540	16000	16000	16000	16000	0
168	20231027	175800	289619540	16000	16000	16000	16000	0
169	20231027	175700	289619540	16000	16000	16000	16000	0
170	20231027	175600	289619540	16000	16000	16000	16000	0
171	20231027	175500	289619540	16000	16000	16000	16000	0
172	20231027	175400	289619540	16000	16000	16000	16000	0
173	20231027	175300	289619540	16000	16000	16000	16000	0
174	20231027	175200	289619540	16000	16000	16000	16000	0
175	20231027	175100	289619540	16000	16000	16000	16000	0
176	20231027	175000	289619540	16000	16000	16000	16000	0
177	20231027	174900	289619540	16000	16000	16000	16000	0
178	20231027	174800	289619540	16000	16000	16000	16000	0
179	20231027	174700	289619540	16000	16000	16000	16000	0
180	20231027	174600	289619540	16000	16000	16000	16000	0
181	20231027	174500	289619540	16000	16000	16000	16000	0
182	20231027	174400	289619540	16000	16000	16000	16000	524
183	20231027	174300	289619540	16000	16000	16000	16000	0
184	20231027	174200	289619540	16000	16000	16000	16000	0
185	20231027	174100	289619540	16000	16000	16000	16000	0
186	20231027	174000	289619540	16000	16000	16000	16000	0
187	20231027	173900	289619540	16000	16000	16000	16000	0
188	20231027	173800	289619540	16000	16000	16000	16000	0
189	20231027	173700	289619540	16000	16000	16000	16000	0
190	20231027	173600	289619540	16000	16000	16000	16000	0
191	20231027	173500	289619540	16000	16000	16000	16000	0
192	20231027	173400	289619540	16000	16000	16000	16000	0
193	20231027	173300	289619540	16000	16000	16000	16000	0
194	20231027	173200	289619540	16000	16000	16000	16000	0
195	20231027	173100	289619540	16000	16000	16000	16000	0
196	20231027	173000	289619540	16000	16000	16000	16000	0
197	20231027	172900	289619540	16000	16000	16000	16000	0
198	20231027	172800	289619540	16000	16000	16000	16000	0
199	20231027	172700	289619540	16000	16000	16000	16000	0
200	20231027	172600	289619540	16000	16000	16000	16000	0
201	20231027	172500	289619540	16000	16000	16000	16000	0
202	20231027	172400	289619540	16000	16000	16000	16000	0
203	20231027	172300	289619540	16000	16000	16000	16000	0
204	20231027	172200	289619540	16000	16000	16000	16000	0
205	20231027	172100	289619540	16000	16000	16000	16000	0
206	20231027	172000	289619540	16000	16000	16000	16000	0
207	20231027	171900	289619540	16000	16000	16000	16000	0
208	20231027	171800	289619540	16000	16000	16000	16000	0
209	20231027	171700	289619540	16000	16000	16000	16000	0
210	20231027	171600	289619540	16000	16000	16000	16000	0
211	20231027	171500	289619540	16000	16000	16000	16000	0
212	20231027	171400	289619540	16000	16000	16000	16000	524
213	20231027	171300	289619540	16000	16000	16000	16000	0
214	20231027	171200	289619540	16000	16000	16000	16000	0
215	20231027	171100	289619540	16000	16000	16000	16000	0
216	20231027	171000	289619540	16000	16000	16000	16000	0
217	20231027	170900	289619540	16000	16000	16000	16000	0
218	20231027	170800	289619540	16000	16000	16000	16000	0
219	20231027	170700	289619540	16000	16000	16000	16000	0
220	20231027	170600	289619540	16000	16000	16000	16000	0
221	20231027	170500	289619540	16000	16000	16000	16000	0
222	20231027	170400	289619540	16000	16000	16000	16000	0
223	20231027	170300	289619540	16000	16000	16000	16000	0
224	20231027	170200	289619540	16000	16000	16000	16000	0
225	20231027	170100	289619540	16000	16000	16000	16000	0
226	20231027	170000	289619540	16000	16000	16000	16000	0
227	20231027	165900	289619540	16000	16000	16000	16000	0
228	20231027	165800	289619540	16000	16000	16000	16000	0
229	20231027	165700	289619540	16000	16000	16000	16000	0
230	20231027	165600	289619540	16000	16000	16000	16000	0
231	20231027	165500	289619540	16000	16000	16000	16000	0
232	20231027	165400	289619540	16000	16000	16000	16000	0
233	20231027	165300	289619540	16000	16000	16000	16000	0
234	20231027	165200	289619540	16000	16000	16000	16000	0
235	20231027	165100	289619540	16000	16000	16000	16000	0
236	20231027	165000	289619540	16000	16000	16000	16000	0
237	20231027	164900	289619540	16000	16000	16000	16000	0
238	20231027	164800	289619540	16000	16000	16000	16000	0
239	20231027	164700	289619540	16000	16000	16000	16000	0
240	20231027	164600	289619540	16000	16000	16000	16000	0
241	20231027	164500	289619540	16000	16000	16000	16000	0
242	20231027	164400	289619540	16000	16000	16000	16000	524
243	20231027	164300	289619540	16000	16000	16000	16000	0
244	20231027	164200	289619540	16000	16000	16000	16000	0
245	20231027	164100	289619540	16000	16000	16000	16000	0
246	20231027	164000	289619540	16000	16000	16000	16000	0
247	20231027	163900	289619540	16000	16000	16000	16000	0
248	20231027	163800	289619540	16000	16000	16000	16000	0
249	20231027	163700	289619540	16000	16000	16000	16000	0
250	20231027	163600	289619540	16000	16000	16000	16000	0
251	20231027	163500	289619540	16000	16000	16000	16000	0
252	20231027	163400	289619540	16000	16000	16000	16000	0
253	20231027	163300	289619540	16000	16000	16000	16000	0
254	20231027	163200	289619540	16000	16000	16000	16000	0
255	20231027	163100	289619540	16000	16000	16000	16000	0
256	20231027	163000	289619540	16000	16000	16000	16000	0
257	20231027	162900	289619540	16000	16000	16000	16000	0
258	20231027	162800	289619540	16000	16000	16000	16000	0
259	20231027	162700	289619540	16000	16000	16000	16000	0
260	20231027	162600	289619540	16000	16000	16000	16000	0
261	20231027	162500	289619540	16000	16000	16000	16000	0
262	20231027	162400	289619540	16000	16000	16000	16000	0
263	20231027	162300	289619540	16000	16000	16000	16000	0
264	20231027	162200	289619540	16000	16000	16000	16000	0
265	20231027	162100	289619540	16000	16000	16000	16000	0
266	20231027	162000	289619540	16000	16000	16000	16000	0
267	20231027	161900	289619540	16000	16000	16000	16000	0
268	20231027	161800	289619540	16000	16000	16000	16000	0
269	20231027	161700	289619540	16000	16000	16000	16000	0
270	20231027	161600	289619540	16000	16000	16000	16000	0
271	20231027	161500	289619540	16000	16000	16000	16000	0
272	20231027	161400	289619540	16000	16000	16000	16000	524
273	20231027	161300	289619540	16000	16000	16000	16000	0
274	20231027	161200	289619540	16000	16000	16000	16000	0
275	20231027	161100	289619540	16000	16000	16000	16000	0
276	20231027	161000	289619540	16000	16000	16000	16000	0
277	20231027	160900	289619540	16000	16000	16000	16000	0
278	20231027	160800	289619540	16000	16000	16000	16000	0
279	20231027	160700	289619540	16000	16000	16000	16000	0
280	20231027	160600	289619540	16000	16000	16000	16000	0
281	20231027	160500	289619540	16000	16000	16000	16000	0
282	20231027	160400	289619540	16000	16000	16000	16000	0
283	20231027	160300	289619540	16000	16000	16000	16000	0
284	20231027	160200	289619540	16000	16000	16000	16000	0
285	20231027	160100	289619540	16000	16000	16000	16000	0
286	20231027	160000	289619540	16000	16000	16000	16000	0
287	20231027	155900	289619540	16000	16000	16000	16000	0
288	20231027	155800	289619540	16000	16000	16000	16000	0
289	20231027	155700	289619540	16000	16000	16000	16000	0
290	20231027	155600	289619540	16000	16000	16000	16000	0
291	20231027	155500	289619540	16000	16000	16000	16000	0
292	20231027	155400	289619540	16000	16000	16000	16000	0
293	20231027	155300	289619540	16000	16000	16000	16000	0
294	20231027	155200	289619540	16000	16000	16000	16000	0
295	20231027	155100	289619540	16000	16000	16000	16000	0
296	20231027	155000	289619540	16000	16000	16000	16000	0
297	20231027	154900	289619540	16000	16000	16000	16000	0
298	20231027	154800	289619540	16000	16000	16000	16000	0
299	20231027	154700	289619540	16000	16000	16000	16000	0
300	20231027	154600	289619540	16000	16000	16000	16000	0
301	20231027	154500	289619540	16000	16000	16000	16000	0
302	20231027	154400	289619540	16000	16000	16000	16000	524
303	20231027	154300	289619540	16000	16000	16000	16000	0
304	20231027	154200	289619540	16000	16000	16000	16000	0
305	20231027	154100	289619540	16000	16000	16000	16000	0
306	20231027	154000	289619540	16000	16000	16000	16000	0
307	20231027	153900	289619540	16000	16000	16000	16000	0
308	20231027	153800	289619540	16000	16000	16000	16000	0
309	20231027	153700	289619540	16000	16000	16000	16000	0
310	20231027	153600	289619540	16000	16000	16000	16000	0
311	20231027	153500	289619540	16000	16000	16000	16000	0
312	20231027	153400	289619540	16000	16000	16000	16000	0
313	20231027	153300	289619540	16000	16000	16000	16000	0
314	20231027	153200	289619540	16000	16000	16000	16000	0
315	20231027	153100	289619540	16000	16000	16000	16000	0
316	20231027	153000	289619540	16000	16000	16000	16000	524
317	20231027	152900	281235540	15990	15990	15990	15990	0
318	20231027	152800	281235540	15990	15990	15990	15990	0
319	20231027	152700	281235540	15990	15990	15990	15990	0
320	20231027	152600	281235540	15990	15990	15990	15990	0
321	20231027	152500	281235540	15990	15990	15990	15990	0
322	20231027	152400	281235540	15990	15990	15990	15990	0
323	20231027	152300	281235540	15990	15990	15990	15990	0
324	20231027	152200	281235540	15990	15990	15990	15990	0
325	20231027	152100	281235540	15990	15990	15990	15990	0
326	20231027	152000	281235540	15990	15990	15990	15990	0
327	20231027	151900	281235540	15990	15910	15990	15910	20
328	20231027	151800	280916380	15900	15950	16000	15900	276
329	20231027	151700	276508210	15950	15940	15950	15940	423
330	20231027	151600	269762160	15940	15940	15940	15940	50
331	20231027	151500	268965160	15880	15880	15880	15880	2
332	20231027	151400	268933400	15900	15900	15900	15900	0
333	20231027	151300	268933400	15900	15900	15900	15900	0
334	20231027	151200	268933400	15900	15900	15900	15900	1
335	20231027	151100	268917500	15900	15900	15900	15900	7
336	20231027	151000	268806200	15950	15950	15950	15950	0
337	20231027	150900	268806200	15950	15950	15950	15950	0
338	20231027	150800	268806200	15950	15820	15950	15820	228
339	20231027	150700	265186430	15820	15820	15820	15820	0
340	20231027	150600	265186430	15820	15820	15820	15820	6
341	20231027	150500	265091510	15860	15860	15860	15860	0
342	20231027	150400	265091510	15860	15860	15860	15860	0
343	20231027	150300	265091510	15860	15830	15860	15830	164
344	20231027	150200	262491470	15830	15830	15830	15830	0
345	20231027	150100	262491470	15830	15830	15830	15830	0
346	20231027	150000	262491470	15830	15830	15830	15830	0
347	20231027	145900	262491470	15830	15830	15830	15830	0
348	20231027	145800	262491470	15830	15830	15830	15830	0
349	20231027	145700	262491470	15830	15830	15830	15830	0
350	20231027	145600	262491470	15830	15830	15830	15830	0
351	20231027	145500	262491470	15830	15830	15830	15830	0
352	20231027	145400	262491470	15830	15830	15830	15830	0
353	20231027	145300	262491470	15830	15830	15830	15830	0
354	20231027	145200	262491470	15830	15830	15830	15830	50
355	20231027	145100	261699970	15720	15730	15730	15720	9
356	20231027	145000	261558480	15830	15830	15830	15830	0
357	20231027	144900	261558480	15830	15850	15850	15830	44
358	20231027	144800	260861820	15850	15850	15850	15850	2
359	20231027	144700	260830120	15850	15850	15850	15850	10
360	20231027	144600	260671620	15830	15830	15830	15830	0
361	20231027	144500	260671620	15830	15830	15830	15830	0
362	20231027	144400	260671620	15830	15830	15830	15830	63
363	20231027	144300	259674330	15830	15750	15830	15750	200
364	20231027	144200	256515900	15760	15760	15760	15760	0
365	20231027	144100	256515900	15760	15760	15760	15760	0
366	20231027	144000	256515900	15760	15760	15760	15760	0
367	20231027	143900	256515900	15760	15760	15760	15760	0
368	20231027	143800	256515900	15760	15760	15760	15760	0
369	20231027	143700	256515900	15760	15760	15760	15760	0
370	20231027	143600	256515900	15760	15760	15760	15760	0
371	20231027	143500	256515900	15760	15760	15760	15760	0
372	20231027	143400	256515900	15760	15760	15760	15760	3
373	20231027	143300	256468620	15780	15780	15780	15780	0
374	20231027	143200	256468620	15780	15780	15780	15780	1
375	20231027	143100	256452840	15780	15780	15780	15780	4
376	20231027	143000	256389720	15800	15800	15800	15800	0
377	20231027	142900	256389720	15800	15800	15800	15800	0
378	20231027	142800	256389720	15800	15800	15800	15800	0
379	20231027	142700	256389720	15800	15800	15800	15800	0
380	20231027	142600	256389720	15800	15800	15800	15800	0
381	20231027	142500	256389720	15800	15800	15800	15800	0
382	20231027	142400	256389720	15800	15800	15800	15800	2
383	20231027	142300	256358120	15710	15710	15710	15710	0
384	20231027	142200	256358120	15710	15710	15710	15710	0
385	20231027	142100	256358120	15710	15710	15710	15710	0
386	20231027	142000	256358120	15710	15710	15710	15710	0
387	20231027	141900	256358120	15710	15710	15710	15710	0
388	20231027	141800	256358120	15710	15710	15710	15710	0
389	20231027	141700	256358120	15710	15730	15730	15710	9
390	20231027	141600	256216690	15820	15820	15820	15820	0
391	20231027	141500	256216690	15820	15820	15820	15820	0
392	20231027	141400	256216690	15820	15820	15820	15820	0
393	20231027	141300	256216690	15820	15820	15820	15820	0
394	20231027	141200	256216690	15820	15820	15820	15820	0
395	20231027	141100	256216690	15820	15820	15820	15820	0
396	20231027	141000	256216690	15820	15820	15820	15820	1
397	20231027	140900	256200870	15720	15720	15720	15720	21
398	20231027	140800	255870750	15830	15830	15830	15830	0
399	20231027	140700	255870750	15830	15830	15830	15830	0
400	20231027	140600	255870750	15830	15830	15830	15830	0
401	20231027	140500	255870750	15830	15830	15830	15830	0
402	20231027	140400	255870750	15830	15830	15830	15830	0
403	20231027	140300	255870750	15830	15830	15830	15830	0
404	20231027	140200	255870750	15830	15830	15830	15830	0
405	20231027	140100	255870750	15830	15830	15830	15830	0
406	20231027	140000	255870750	15830	15830	15830	15830	0
407	20231027	135900	255870750	15830	15830	15830	15830	0
408	20231027	135800	255870750	15830	15830	15830	15830	0
409	20231027	135700	255870750	15830	15830	15830	15830	0
410	20231027	135600	255870750	15830	15830	15830	15830	0
411	20231027	135500	255870750	15830	15830	15830	15830	0
412	20231027	135400	255870750	15830	15830	15830	15830	0
413	20231027	135300	255870750	15830	15830	15830	15830	0
414	20231027	135200	255870750	15830	15830	15830	15830	0
415	20231027	135100	255870750	15830	15830	15830	15830	0
416	20231027	135000	255870750	15830	15830	15830	15830	0
417	20231027	134900	255870750	15830	15830	15830	15830	0
418	20231027	134800	255870750	15830	15700	15830	15700	2
419	20231027	134700	255839220	15830	15830	15830	15830	2
420	20231027	134600	255807560	15690	15690	15690	15690	0
421	20231027	134500	255807560	15690	15690	15690	15690	0
422	20231027	134400	255807560	15690	15690	15690	15690	0
423	20231027	134300	255807560	15690	15690	15690	15690	0
424	20231027	134200	255807560	15690	15690	15690	15690	0
425	20231027	134100	255807560	15690	15690	15690	15690	1
426	20231027	134000	255791870	15830	15710	15830	15700	10
427	20231027	133900	255634700	15850	15850	15850	15850	0
428	20231027	133800	255634700	15850	15850	15850	15850	0
429	20231027	133700	255634700	15850	15850	15850	15850	0
430	20231027	133600	255634700	15850	15850	15850	15850	0
431	20231027	133500	255634700	15850	15850	15850	15850	0
432	20231027	133400	255634700	15850	15850	15850	15850	0
433	20231027	133300	255634700	15850	15850	15850	15850	0
434	20231027	133200	255634700	15850	15850	15850	15850	0
435	20231027	133100	255634700	15850	15850	15850	15850	0
436	20231027	133000	255634700	15850	15850	15850	15850	0
437	20231027	132900	255634700	15850	15850	15850	15850	0
438	20231027	132800	255634700	15850	15850	15850	15850	0
439	20231027	132700	255634700	15850	15850	15850	15850	0
440	20231027	132600	255634700	15850	15850	15850	15850	0
441	20231027	132500	255634700	15850	15850	15850	15850	0
442	20231027	132400	255634700	15850	15850	15850	15850	0
443	20231027	132300	255634700	15850	15850	15850	15850	0
444	20231027	132200	255634700	15850	15850	15850	15850	0
445	20231027	132100	255634700	15850	15850	15850	15850	0
446	20231027	132000	255634700	15850	15850	15850	15850	0
447	20231027	131900	255634700	15850	15850	15850	15850	0
448	20231027	131800	255634700	15850	15850	15850	15850	0
449	20231027	131700	255634700	15850	15850	15850	15850	0
450	20231027	131600	255634700	15850	15850	15850	15850	0
451	20231027	131500	255634700	15850	15850	15850	15850	0
452	20231027	131400	255634700	15850	15850	15850	15850	0
453	20231027	131300	255634700	15850	15850	15850	15850	0
454	20231027	131200	255634700	15850	15850	15850	15850	0
455	20231027	131100	255634700	15850	15710	15850	15710	100
456	20231027	131000	254051340	15700	15720	15720	15700	144
457	20231027	130900	251789630	15800	15800	15800	15800	0
458	20231027	130800	251789630	15800	15800	15800	15800	0
459	20231027	130700	251789630	15800	15800	15800	15800	0
460	20231027	130600	251789630	15800	15800	15800	15800	0
461	20231027	130500	251789630	15800	15870	15870	15800	101
462	20231027	130400	250193360	15910	15910	15910	15910	0
463	20231027	130300	250193360	15910	15910	15910	15910	0
464	20231027	130200	250193360	15910	15920	15920	15910	117
465	20231027	130100	248331690	16070	16070	16070	16070	0
466	20231027	130000	248331690	16070	16070	16070	16070	0
467	20231027	125900	248331690	16070	16070	16070	16070	0
468	20231027	125800	248331690	16070	16070	16070	16070	0
469	20231027	125700	248331690	16070	15860	16070	15860	100
470	20231027	125600	246733500	15860	15860	15860	15860	1
471	20231027	125500	246717640	15800	15800	15800	15800	5
472	20231027	125400	246638640	15810	15810	15810	15810	3
473	20231027	125300	246591210	15810	15810	15810	15810	0
474	20231027	125200	246591210	15810	15810	15810	15810	0
475	20231027	125100	246591210	15810	15810	15810	15810	0
476	20231027	125000	246591210	15810	15810	15810	15810	0
477	20231027	124900	246591210	15810	15810	15810	15810	0
478	20231027	124800	246591210	15810	15810	15810	15810	0
479	20231027	124700	246591210	15810	15810	15810	15810	0
480	20231027	124600	246591210	15810	15810	15810	15810	0
481	20231027	124500	246591210	15810	15810	15810	15810	0
482	20231027	124400	246591210	15810	15810	15810	15810	0
483	20231027	124300	246591210	15810	15810	15810	15810	46
484	20231027	124200	245863950	15810	15810	15810	15810	0
485	20231027	124100	245863950	15810	15810	15810	15810	0
486	20231027	124000	245863950	15810	15810	15810	15810	0
487	20231027	123900	245863950	15810	15810	15810	15810	0
488	20231027	123800	245863950	15810	15810	15810	15810	0
489	20231027	123700	245863950	15810	15810	15810	15810	0
490	20231027	123600	245863950	15810	15810	15810	15810	40
491	20231027	123500	245231550	15810	15810	15810	15810	0
492	20231027	123400	245231550	15810	15810	15810	15810	10
493	20231027	123300	245073450	15860	15870	15870	15860	60
494	20231027	123200	244121350	15880	15890	15890	15880	19
495	20231027	123100	243819540	15860	15860	15860	15860	0
496	20231027	123000	243819540	15860	15860	15860	15860	0
497	20231027	122900	243819540	15860	15860	15860	15860	0
498	20231027	122800	243819540	15860	15860	15860	15860	0
499	20231027	122700	243819540	15860	15860	15860	15860	0
500	20231027	122600	243819540	15860	15860	15860	15860	0
501	20231027	122500	243819540	15860	15860	15860	15860	0
502	20231027	122400	243819540	15860	15860	15860	15860	0
503	20231027	122300	243819540	15860	15860	15860	15860	0
504	20231027	122200	243819540	15860	15860	15860	15860	0
505	20231027	122100	243819540	15860	15860	15860	15860	8
506	20231027	122000	243692660	15860	15860	15860	15860	0
507	20231027	121900	243692660	15860	15860	15860	15860	0
508	20231027	121800	243692660	15860	15860	15860	15860	4
509	20231027	121700	243629220	16070	16070	16070	16070	5
510	20231027	121600	243548870	16070	16020	16070	16020	5
511	20231027	121500	243468670	16070	16070	16070	16070	0
512	20231027	121400	243468670	16070	16070	16070	16070	0
513	20231027	121300	243468670	16070	16070	16070	16070	0
514	20231027	121200	243468670	16070	16070	16070	16070	0
515	20231027	121100	243468670	16070	16070	16070	16070	0
516	20231027	121000	243468670	16070	16070	16070	16070	0
517	20231027	120900	243468670	16070	16070	16070	16070	0
518	20231027	120800	243468670	16070	16070	16070	16070	0
519	20231027	120700	243468670	16070	16070	16070	16070	0
520	20231027	120600	243468670	16070	16070	16070	16070	0
521	20231027	120500	243468670	16070	16070	16070	16070	0
522	20231027	120400	243468670	16070	16030	16070	16030	100
523	20231027	120300	241862750	16030	16030	16030	16030	0
524	20231027	120200	241862750	16030	16030	16030	16030	0
525	20231027	120100	241862750	16030	16030	16030	16030	0
526	20231027	120000	241862750	16030	16030	16030	16030	0
527	20231027	115900	241862750	16030	16030	16030	16030	0
528	20231027	115800	241862750	16030	16030	16030	16030	0
529	20231027	115700	241862750	16030	16030	16030	16030	0
530	20231027	115600	241862750	16030	16030	16030	16030	0
531	20231027	115500	241862750	16030	16030	16030	16030	0
532	20231027	115400	241862750	16030	16030	16030	16030	0
533	20231027	115300	241862750	16030	16030	16030	16030	0
534	20231027	115200	241862750	16030	16030	16030	16030	0
535	20231027	115100	241862750	16030	16030	16030	16030	0
536	20231027	115000	241862750	16030	16030	16030	16030	0
537	20231027	114900	241862750	16030	16030	16030	16030	0
538	20231027	114800	241862750	16030	16030	16030	16030	0
539	20231027	114700	241862750	16030	16030	16030	16030	0
540	20231027	114600	241862750	16030	16030	16030	16030	0
541	20231027	114500	241862750	16030	15950	16030	15950	310
542	20231027	114400	236904190	15950	15890	15950	15890	310
543	20231027	114300	231965520	15890	15780	15890	15780	1295
544	20231027	114200	211494740	15780	15660	15780	15660	1295
545	20231027	114100	191153210	15600	15600	15600	15600	0
546	20231027	114000	191153210	15600	15600	15600	15600	0
547	20231027	113900	191153210	15600	15600	15600	15600	0
548	20231027	113800	191153210	15600	15600	15600	15600	0
549	20231027	113700	191153210	15600	15600	15600	15600	0
550	20231027	113600	191153210	15600	15600	15600	15600	0
551	20231027	113500	191153210	15600	15600	15600	15600	0
552	20231027	113400	191153210	15600	15600	15600	15600	0
553	20231027	113300	191153210	15600	15600	15600	15600	0
554	20231027	113200	191153210	15600	15600	15600	15600	0
555	20231027	113100	191153210	15600	15600	15600	15600	0
556	20231027	113000	191153210	15600	15600	15600	15600	0
557	20231027	112900	191153210	15600	15600	15600	15600	0
558	20231027	112800	191153210	15600	15600	15600	15600	0
559	20231027	112700	191153210	15600	15600	15600	15600	0
560	20231027	112600	191153210	15600	15600	15600	15600	0
561	20231027	112500	191153210	15600	15600	15600	15600	0
562	20231027	112400	191153210	15600	15600	15600	15600	0
563	20231027	112300	191153210	15600	15600	15600	15600	0
564	20231027	112200	191153210	15600	15600	15600	15600	42
565	20231027	112100	190498010	15670	15600	15670	15600	179
566	20231027	112000	187700860	15600	15550	15600	15550	17
567	20231027	111900	187436380	15480	15480	15480	15480	0
568	20231027	111800	187436380	15480	15480	15480	15480	0
569	20231027	111700	187436380	15480	15480	15480	15480	0
570	20231027	111600	187436380	15480	15480	15480	15480	0
571	20231027	111500	187436380	15480	15480	15480	15480	0
572	20231027	111400	187436380	15480	15480	15480	15480	0
573	20231027	111300	187436380	15480	15480	15480	15480	0
574	20231027	111200	187436380	15480	15480	15480	15480	0
575	20231027	111100	187436380	15480	15480	15480	15480	0
576	20231027	111000	187436380	15480	15480	15480	15480	0
577	20231027	110900	187436380	15480	15480	15480	15480	0
578	20231027	110800	187436380	15480	15480	15480	15480	0
579	20231027	110700	187436380	15480	15480	15480	15480	0
580	20231027	110600	187436380	15480	15480	15480	15480	8
581	20231027	110500	187312540	15660	15660	15660	15660	0
582	20231027	110400	187312540	15660	15660	15660	15660	0
583	20231027	110300	187312540	15660	15660	15660	15660	0
584	20231027	110200	187312540	15660	15660	15660	15660	0
585	20231027	110100	187312540	15660	15660	15660	15660	0
586	20231027	110000	187312540	15660	15660	15660	15660	0
587	20231027	105900	187312540	15660	15660	15660	15660	0
588	20231027	105800	187312540	15660	15660	15660	15660	0
589	20231027	105700	187312540	15660	15660	15660	15660	0
590	20231027	105600	187312540	15660	15660	15660	15660	0
591	20231027	105500	187312540	15660	15660	15660	15660	0
592	20231027	105400	187312540	15660	15660	15660	15660	0
593	20231027	105300	187312540	15660	15660	15660	15660	0
594	20231027	105200	187312540	15660	15660	15660	15660	1
595	20231027	105100	187296880	15420	15470	15470	15420	14
596	20231027	105000	187080850	15690	15690	15690	15690	0
597	20231027	104900	187080850	15690	15690	15690	15690	0
598	20231027	104800	187080850	15690	15690	15690	15690	0
599	20231027	104700	187080850	15690	15690	15690	15690	0
600	20231027	104600	187080850	15690	15690	15690	15690	0
601	20231027	104500	187080850	15690	15690	15690	15690	0
602	20231027	104400	187080850	15690	15690	15690	15690	0
603	20231027	104300	187080850	15690	15690	15690	15690	0
604	20231027	104200	187080850	15690	15690	15690	15690	0
605	20231027	104100	187080850	15690	15690	15690	15690	0
606	20231027	104000	187080850	15690	15690	15690	15690	0
607	20231027	103900	187080850	15690	15690	15690	15690	0
608	20231027	103800	187080850	15690	15690	15700	15680	454
609	20231027	103700	179956200	15690	15690	15690	15690	0
610	20231027	103600	179956200	15690	15690	15690	15690	0
611	20231027	103500	179956200	15690	15690	15690	15690	13
612	20231027	103400	179752230	15700	15700	15700	15700	0
613	20231027	103300	179752230	15700	15700	15700	15700	0
614	20231027	103200	179752230	15700	15700	15700	15700	0
615	20231027	103100	179752230	15700	15700	15700	15700	0
616	20231027	103000	179752230	15700	15700	15700	15700	0
617	20231027	102900	179752230	15700	15700	15700	15700	0
618	20231027	102800	179752230	15700	15520	15700	15520	583
619	20231027	102700	170699600	15510	15440	15510	15440	3120
620	20231027	102600	122428650	15430	15350	15430	15350	1658
621	20231027	102500	96891300	15340	15340	15340	15340	0
622	20231027	102400	96891300	15340	15340	15340	15340	0
623	20231027	102300	96891300	15340	15340	15340	15340	0
624	20231027	102200	96891300	15340	15340	15340	15340	0
625	20231027	102100	96891300	15340	15340	15340	15340	1
626	20231027	102000	96875960	15340	15340	15340	15340	0
627	20231027	101900	96875960	15340	15340	15340	15340	0
628	20231027	101800	96875960	15340	15340	15340	15340	0
629	20231027	101700	96875960	15340	15340	15340	15340	0
630	20231027	101600	96875960	15340	15340	15340	15340	0
631	20231027	101500	96875960	15340	15340	15340	15340	0
632	20231027	101400	96875960	15340	15340	15340	15340	0
633	20231027	101300	96875960	15340	15340	15340	15340	0
634	20231027	101200	96875960	15340	15340	15340	15340	300
635	20231027	101100	92273960	15340	15340	15340	15340	0
636	20231027	101000	92273960	15340	15340	15340	15340	0
637	20231027	100900	92273960	15340	15330	15340	15330	2
638	20231027	100800	92243290	15350	15350	15350	15350	0
639	20231027	100700	92243290	15350	15350	15350	15350	0
640	20231027	100600	92243290	15350	15350	15350	15350	0
641	20231027	100500	92243290	15350	15350	15350	15350	0
642	20231027	100400	92243290	15350	15350	15350	15350	0
643	20231027	100300	92243290	15350	15350	15350	15350	0
644	20231027	100200	92243290	15350	15350	15350	15350	0
645	20231027	100100	92243290	15350	15350	15350	15350	0
646	20231027	100000	92243290	15350	15350	15350	15350	0
647	20231027	095900	92243290	15350	15210	15350	15210	44
648	20231027	095800	91570270	15210	15130	15210	15130	86
649	20231027	095700	90263250	15060	15060	15060	15060	0
650	20231027	095600	90263250	15060	15060	15060	15060	9
651	20231027	095500	90127710	15060	15060	15060	15060	0
652	20231027	095400	90127710	15060	15060	15060	15060	30
653	20231027	095300	89675910	15060	15060	15060	15060	33
654	20231027	095200	89178930	15050	15060	15130	15050	290
655	20231027	095100	84810230	15070	15060	15070	15060	11
656	20231027	095000	84644550	15050	15050	15050	15050	300
657	20231027	094900	80129550	15120	15120	15120	15120	0
658	20231027	094800	80129550	15120	15120	15120	15120	0
659	20231027	094700	80129550	15120	15120	15120	15120	0
660	20231027	094600	80129550	15120	15100	15120	15100	41
661	20231027	094500	79510150	15100	15100	15100	15100	0
662	20231027	094400	79510150	15100	15100	15100	15100	0
663	20231027	094300	79510150	15100	15100	15100	15100	1
664	20231027	094200	79495050	15030	15030	15030	15030	0
665	20231027	094100	79495050	15030	15080	15080	15030	500
666	20231027	094000	71968990	15080	15090	15090	15080	238
667	20231027	093900	68378580	15100	15100	15100	15100	72
668	20231027	093800	67291380	15180	15180	15180	15180	0
669	20231027	093700	67291380	15180	15180	15180	15180	1
670	20231027	093600	67276200	15100	15100	15100	15100	0
671	20231027	093500	67276200	15100	15130	15130	15100	700
672	20231027	093400	56702270	15170	15170	15170	15170	1
673	20231027	093300	56687100	15180	15180	15180	15180	0
674	20231027	093200	56687100	15180	15180	15180	15180	1
675	20231027	093100	56671920	15180	15130	15180	15130	33
676	20231027	093000	56172480	15130	15200	15200	15130	769
677	20231027	092900	44507980	15210	15210	15210	15210	71
678	20231027	092800	43428070	15220	15240	15240	15220	1035
679	20231027	092700	27664490	15250	15300	15300	15250	167
680	20231027	092600	25117690	15380	15380	15380	15380	0
681	20231027	092500	25117690	15380	15380	15380	15380	0
682	20231027	092400	25117690	15380	15380	15380	15380	0
683	20231027	092300	25117690	15380	15380	15380	15380	0
684	20231027	092200	25117690	15380	15230	15380	15230	94
685	20231027	092100	23674360	15230	15370	15370	15230	357
686	20231027	092000	18225680	15370	15370	15370	15370	0
687	20231027	091900	18225680	15370	15370	15370	15370	0
688	20231027	091800	18225680	15370	15370	15370	15370	0
689	20231027	091700	18225680	15370	15370	15370	15370	0
690	20231027	091600	18225680	15370	15370	15370	15370	20
691	20231027	091500	17918280	15370	15370	15370	15370	2
692	20231027	091400	17887540	15390	15390	15390	15390	1
693	20231027	091300	17872150	15280	15280	15280	15280	0
694	20231027	091200	17872150	15280	15280	15280	15280	0
695	20231027	091100	17872150	15280	15410	15430	15280	69
696	20231027	091000	16811150	15430	15430	15430	15430	0
697	20231027	090900	16811150	15430	15430	15430	15430	0
698	20231027	090800	16811150	15430	15430	15430	15430	0
699	20231027	090700	16811150	15430	15430	15430	15430	2
700	20231027	090600	16780290	15300	15300	15300	15300	50
701	20231027	090500	16015290	15420	15390	15420	15390	283
702	20231027	090400	11658250	15270	15270	15270	15270	0
703	20231027	090300	11658250	15270	15270	15270	15270	15
704	20231027	090200	11429200	15450	15450	15450	15450	0
705	20231027	090100	11429200	15450	15450	15450	15450	0
706	20231027	090000	11429200	15450	15270	15450	15260	747