KissMeData/210120/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201800	131603780	15870	15870	15870	15870	208
3	20231011	201700	131603780	15870	15870	15870	15870	0
4	20231011	201600	131603780	15870	15870	15870	15870	0
5	20231011	201500	131603780	15870	15870	15870	15870	0
6	20231011	201400	131603780	15870	15870	15870	15870	0
7	20231011	201300	131603780	15870	15870	15870	15870	0
8	20231011	201200	131603780	15870	15870	15870	15870	0
9	20231011	201100	131603780	15870	15870	15870	15870	0
10	20231011	201000	131603780	15870	15870	15870	15870	0
11	20231011	200900	131603780	15870	15870	15870	15870	0
12	20231011	200800	131603780	15870	15870	15870	15870	0
13	20231011	200700	131603780	15870	15870	15870	15870	0
14	20231011	200600	131603780	15870	15870	15870	15870	0
15	20231011	200500	131603780	15870	15870	15870	15870	0
16	20231011	200400	131603780	15870	15870	15870	15870	0
17	20231011	200300	131603780	15870	15870	15870	15870	0
18	20231011	200200	131603780	15870	15870	15870	15870	0
19	20231011	200100	131603780	15870	15870	15870	15870	0
20	20231011	200000	131603780	15870	15870	15870	15870	0
21	20231011	195900	131603780	15870	15870	15870	15870	0
22	20231011	195800	131603780	15870	15870	15870	15870	0
23	20231011	195700	131603780	15870	15870	15870	15870	0
24	20231011	195600	131603780	15870	15870	15870	15870	0
25	20231011	195500	131603780	15870	15870	15870	15870	0
26	20231011	195400	131603780	15870	15870	15870	15870	0
27	20231011	195300	131603780	15870	15870	15870	15870	0
28	20231011	195200	131603780	15870	15870	15870	15870	0
29	20231011	195100	131603780	15870	15870	15870	15870	0
30	20231011	195000	131603780	15870	15870	15870	15870	0
31	20231011	194900	131603780	15870	15870	15870	15870	0
32	20231011	194800	131603780	15870	15870	15870	15870	208
33	20231011	194700	131603780	15870	15870	15870	15870	0
34	20231011	194600	131603780	15870	15870	15870	15870	0
35	20231011	194500	131603780	15870	15870	15870	15870	0
36	20231011	194400	131603780	15870	15870	15870	15870	0
37	20231011	194300	131603780	15870	15870	15870	15870	0
38	20231011	194200	131603780	15870	15870	15870	15870	0
39	20231011	194100	131603780	15870	15870	15870	15870	0
40	20231011	194000	131603780	15870	15870	15870	15870	0
41	20231011	193900	131603780	15870	15870	15870	15870	0
42	20231011	193800	131603780	15870	15870	15870	15870	0
43	20231011	193700	131603780	15870	15870	15870	15870	0
44	20231011	193600	131603780	15870	15870	15870	15870	0
45	20231011	193500	131603780	15870	15870	15870	15870	0
46	20231011	193400	131603780	15870	15870	15870	15870	0
47	20231011	193300	131603780	15870	15870	15870	15870	0
48	20231011	193200	131603780	15870	15870	15870	15870	0
49	20231011	193100	131603780	15870	15870	15870	15870	0
50	20231011	193000	131603780	15870	15870	15870	15870	0
51	20231011	192900	131603780	15870	15870	15870	15870	0
52	20231011	192800	131603780	15870	15870	15870	15870	0
53	20231011	192700	131603780	15870	15870	15870	15870	0
54	20231011	192600	131603780	15870	15870	15870	15870	0
55	20231011	192500	131603780	15870	15870	15870	15870	0
56	20231011	192400	131603780	15870	15870	15870	15870	0
57	20231011	192300	131603780	15870	15870	15870	15870	0
58	20231011	192200	131603780	15870	15870	15870	15870	0
59	20231011	192100	131603780	15870	15870	15870	15870	0
60	20231011	192000	131603780	15870	15870	15870	15870	0
61	20231011	191900	131603780	15870	15870	15870	15870	0
62	20231011	191800	131603780	15870	15870	15870	15870	208
63	20231011	191700	131603780	15870	15870	15870	15870	0
64	20231011	191600	131603780	15870	15870	15870	15870	0
65	20231011	191500	131603780	15870	15870	15870	15870	0
66	20231011	191400	131603780	15870	15870	15870	15870	0
67	20231011	191300	131603780	15870	15870	15870	15870	0
68	20231011	191200	131603780	15870	15870	15870	15870	0
69	20231011	191100	131603780	15870	15870	15870	15870	0
70	20231011	191000	131603780	15870	15870	15870	15870	0
71	20231011	190900	131603780	15870	15870	15870	15870	0
72	20231011	190800	131603780	15870	15870	15870	15870	0
73	20231011	190700	131603780	15870	15870	15870	15870	0
74	20231011	190600	131603780	15870	15870	15870	15870	0
75	20231011	190500	131603780	15870	15870	15870	15870	0
76	20231011	190400	131603780	15870	15870	15870	15870	0
77	20231011	190300	131603780	15870	15870	15870	15870	0
78	20231011	190200	131603780	15870	15870	15870	15870	0
79	20231011	190100	131603780	15870	15870	15870	15870	0
80	20231011	190000	131603780	15870	15870	15870	15870	0
81	20231011	185900	131603780	15870	15870	15870	15870	0
82	20231011	185800	131603780	15870	15870	15870	15870	0
83	20231011	185700	131603780	15870	15870	15870	15870	0
84	20231011	185600	131603780	15870	15870	15870	15870	0
85	20231011	185500	131603780	15870	15870	15870	15870	0
86	20231011	185400	131603780	15870	15870	15870	15870	0
87	20231011	185300	131603780	15870	15870	15870	15870	0
88	20231011	185200	131603780	15870	15870	15870	15870	0
89	20231011	185100	131603780	15870	15870	15870	15870	0
90	20231011	185000	131603780	15870	15870	15870	15870	0
91	20231011	184900	131603780	15870	15870	15870	15870	0
92	20231011	184800	131603780	15870	15870	15870	15870	208
93	20231011	184700	131603780	15870	15870	15870	15870	0
94	20231011	184600	131603780	15870	15870	15870	15870	0
95	20231011	184500	131603780	15870	15870	15870	15870	0
96	20231011	184400	131603780	15870	15870	15870	15870	0
97	20231011	184300	131603780	15870	15870	15870	15870	0
98	20231011	184200	131603780	15870	15870	15870	15870	0
99	20231011	184100	131603780	15870	15870	15870	15870	0
100	20231011	184000	131603780	15870	15870	15870	15870	0
101	20231011	183900	131603780	15870	15870	15870	15870	0
102	20231011	183800	131603780	15870	15870	15870	15870	0
103	20231011	183700	131603780	15870	15870	15870	15870	0
104	20231011	183600	131603780	15870	15870	15870	15870	0
105	20231011	183500	131603780	15870	15870	15870	15870	0
106	20231011	183400	131603780	15870	15870	15870	15870	0
107	20231011	183300	131603780	15870	15870	15870	15870	0
108	20231011	183200	131603780	15870	15870	15870	15870	0
109	20231011	183100	131603780	15870	15870	15870	15870	0
110	20231011	183000	131603780	15870	15870	15870	15870	0
111	20231011	182900	131603780	15870	15870	15870	15870	0
112	20231011	182800	131603780	15870	15870	15870	15870	0
113	20231011	182700	131603780	15870	15870	15870	15870	0
114	20231011	182600	131603780	15870	15870	15870	15870	0
115	20231011	182500	131603780	15870	15870	15870	15870	0
116	20231011	182400	131603780	15870	15870	15870	15870	0
117	20231011	182300	131603780	15870	15870	15870	15870	0
118	20231011	182200	131603780	15870	15870	15870	15870	0
119	20231011	182100	131603780	15870	15870	15870	15870	0
120	20231011	182000	131603780	15870	15870	15870	15870	0
121	20231011	181900	131603780	15870	15870	15870	15870	0
122	20231011	181800	131603780	15870	15870	15870	15870	208
123	20231011	181700	131603780	15870	15870	15870	15870	0
124	20231011	181600	131603780	15870	15870	15870	15870	0
125	20231011	181500	131603780	15870	15870	15870	15870	0
126	20231011	181400	131603780	15870	15870	15870	15870	0
127	20231011	181300	131603780	15870	15870	15870	15870	0
128	20231011	181200	131603780	15870	15870	15870	15870	0
129	20231011	181100	131603780	15870	15870	15870	15870	0
130	20231011	181000	131603780	15870	15870	15870	15870	0
131	20231011	180900	131603780	15870	15870	15870	15870	0
132	20231011	180800	131603780	15870	15870	15870	15870	0
133	20231011	180700	131603780	15870	15870	15870	15870	0
134	20231011	180600	131603780	15870	15870	15870	15870	0
135	20231011	180500	131603780	15870	15870	15870	15870	0
136	20231011	180400	131603780	15870	15870	15870	15870	0
137	20231011	180300	131603780	15870	15870	15870	15870	0
138	20231011	180200	131603780	15870	15870	15870	15870	0
139	20231011	180100	131603780	15870	15870	15870	15870	0
140	20231011	180000	131603780	15870	15870	15870	15870	0
141	20231011	175900	131603780	15870	15870	15870	15870	0
142	20231011	175800	131603780	15870	15870	15870	15870	0
143	20231011	175700	131603780	15870	15870	15870	15870	0
144	20231011	175600	131603780	15870	15870	15870	15870	0
145	20231011	175500	131603780	15870	15870	15870	15870	0
146	20231011	175400	131603780	15870	15870	15870	15870	0
147	20231011	175300	131603780	15870	15870	15870	15870	0
148	20231011	175200	131603780	15870	15870	15870	15870	0
149	20231011	175100	131603780	15870	15870	15870	15870	0
150	20231011	175000	131603780	15870	15870	15870	15870	0
151	20231011	174900	131603780	15870	15870	15870	15870	0
152	20231011	174800	131603780	15870	15870	15870	15870	208
153	20231011	174700	131603780	15870	15870	15870	15870	0
154	20231011	174600	131603780	15870	15870	15870	15870	0
155	20231011	174500	131603780	15870	15870	15870	15870	0
156	20231011	174400	131603780	15870	15870	15870	15870	0
157	20231011	174300	131603780	15870	15870	15870	15870	0
158	20231011	174200	131603780	15870	15870	15870	15870	0
159	20231011	174100	131603780	15870	15870	15870	15870	0
160	20231011	174000	131603780	15870	15870	15870	15870	0
161	20231011	173900	131603780	15870	15870	15870	15870	0
162	20231011	173800	131603780	15870	15870	15870	15870	0
163	20231011	173700	131603780	15870	15870	15870	15870	0
164	20231011	173600	131603780	15870	15870	15870	15870	0
165	20231011	173500	131603780	15870	15870	15870	15870	0
166	20231011	173400	131603780	15870	15870	15870	15870	0
167	20231011	173300	131603780	15870	15870	15870	15870	0
168	20231011	173200	131603780	15870	15870	15870	15870	0
169	20231011	173100	131603780	15870	15870	15870	15870	0
170	20231011	173000	131603780	15870	15870	15870	15870	0
171	20231011	172900	131603780	15870	15870	15870	15870	0
172	20231011	172800	131603780	15870	15870	15870	15870	0
173	20231011	172700	131603780	15870	15870	15870	15870	0
174	20231011	172600	131603780	15870	15870	15870	15870	0
175	20231011	172500	131603780	15870	15870	15870	15870	0
176	20231011	172400	131603780	15870	15870	15870	15870	0
177	20231011	172300	131603780	15870	15870	15870	15870	0
178	20231011	172200	131603780	15870	15870	15870	15870	0
179	20231011	172100	131603780	15870	15870	15870	15870	0
180	20231011	172000	131603780	15870	15870	15870	15870	0
181	20231011	171900	131603780	15870	15870	15870	15870	0
182	20231011	171800	131603780	15870	15870	15870	15870	208
183	20231011	171700	131603780	15870	15870	15870	15870	0
184	20231011	171600	131603780	15870	15870	15870	15870	0
185	20231011	171500	131603780	15870	15870	15870	15870	0
186	20231011	171400	131603780	15870	15870	15870	15870	0
187	20231011	171300	131603780	15870	15870	15870	15870	0
188	20231011	171200	131603780	15870	15870	15870	15870	0
189	20231011	171100	131603780	15870	15870	15870	15870	0
190	20231011	171000	131603780	15870	15870	15870	15870	0
191	20231011	170900	131603780	15870	15870	15870	15870	0
192	20231011	170800	131603780	15870	15870	15870	15870	0
193	20231011	170700	131603780	15870	15870	15870	15870	0
194	20231011	170600	131603780	15870	15870	15870	15870	0
195	20231011	170500	131603780	15870	15870	15870	15870	0
196	20231011	170400	131603780	15870	15870	15870	15870	0
197	20231011	170300	131603780	15870	15870	15870	15870	0
198	20231011	170200	131603780	15870	15870	15870	15870	0
199	20231011	170100	131603780	15870	15870	15870	15870	0
200	20231011	170000	131603780	15870	15870	15870	15870	0
201	20231011	165900	131603780	15870	15870	15870	15870	0
202	20231011	165800	131603780	15870	15870	15870	15870	0
203	20231011	165700	131603780	15870	15870	15870	15870	0
204	20231011	165600	131603780	15870	15870	15870	15870	0
205	20231011	165500	131603780	15870	15870	15870	15870	0
206	20231011	165400	131603780	15870	15870	15870	15870	0
207	20231011	165300	131603780	15870	15870	15870	15870	0
208	20231011	165200	131603780	15870	15870	15870	15870	0
209	20231011	165100	131603780	15870	15870	15870	15870	0
210	20231011	165000	131603780	15870	15870	15870	15870	0
211	20231011	164900	131603780	15870	15870	15870	15870	0
212	20231011	164800	131603780	15870	15870	15870	15870	208
213	20231011	164700	131603780	15870	15870	15870	15870	0
214	20231011	164600	131603780	15870	15870	15870	15870	0
215	20231011	164500	131603780	15870	15870	15870	15870	0
216	20231011	164400	131603780	15870	15870	15870	15870	0
217	20231011	164300	131603780	15870	15870	15870	15870	0
218	20231011	164200	131603780	15870	15870	15870	15870	0
219	20231011	164100	131603780	15870	15870	15870	15870	0
220	20231011	164000	131603780	15870	15870	15870	15870	0
221	20231011	163900	131603780	15870	15870	15870	15870	0
222	20231011	163800	131603780	15870	15870	15870	15870	0
223	20231011	163700	131603780	15870	15870	15870	15870	0
224	20231011	163600	131603780	15870	15870	15870	15870	0
225	20231011	163500	131603780	15870	15870	15870	15870	0
226	20231011	163400	131603780	15870	15870	15870	15870	0
227	20231011	163300	131603780	15870	15870	15870	15870	0
228	20231011	163200	131603780	15870	15870	15870	15870	0
229	20231011	163100	131603780	15870	15870	15870	15870	0
230	20231011	163000	131603780	15870	15870	15870	15870	0
231	20231011	162900	131603780	15870	15870	15870	15870	0
232	20231011	162800	131603780	15870	15870	15870	15870	0
233	20231011	162700	131603780	15870	15870	15870	15870	0
234	20231011	162600	131603780	15870	15870	15870	15870	0
235	20231011	162500	131603780	15870	15870	15870	15870	0
236	20231011	162400	131603780	15870	15870	15870	15870	0
237	20231011	162300	131603780	15870	15870	15870	15870	0
238	20231011	162200	131603780	15870	15870	15870	15870	0
239	20231011	162100	131603780	15870	15870	15870	15870	0
240	20231011	162000	131603780	15870	15870	15870	15870	0
241	20231011	161900	131603780	15870	15870	15870	15870	0
242	20231011	161800	131603780	15870	15870	15870	15870	208
243	20231011	161700	131603780	15870	15870	15870	15870	0
244	20231011	161600	131603780	15870	15870	15870	15870	0
245	20231011	161500	131603780	15870	15870	15870	15870	0
246	20231011	161400	131603780	15870	15870	15870	15870	0
247	20231011	161300	131603780	15870	15870	15870	15870	0
248	20231011	161200	131603780	15870	15870	15870	15870	0
249	20231011	161100	131603780	15870	15870	15870	15870	0
250	20231011	161000	131603780	15870	15870	15870	15870	0
251	20231011	160900	131603780	15870	15870	15870	15870	0
252	20231011	160800	131603780	15870	15870	15870	15870	0
253	20231011	160700	131603780	15870	15870	15870	15870	0
254	20231011	160600	131603780	15870	15870	15870	15870	0
255	20231011	160500	131603780	15870	15870	15870	15870	0
256	20231011	160400	131603780	15870	15870	15870	15870	0
257	20231011	160300	131603780	15870	15870	15870	15870	0
258	20231011	160200	131603780	15870	15870	15870	15870	0
259	20231011	160100	131603780	15870	15870	15870	15870	0
260	20231011	160000	131603780	15870	15870	15870	15870	0
261	20231011	155900	131603780	15870	15870	15870	15870	0
262	20231011	155800	131603780	15870	15870	15870	15870	0
263	20231011	155700	131603780	15870	15870	15870	15870	0
264	20231011	155600	131603780	15870	15870	15870	15870	0
265	20231011	155500	131603780	15870	15870	15870	15870	0
266	20231011	155400	131603780	15870	15870	15870	15870	0
267	20231011	155300	131603780	15870	15870	15870	15870	0
268	20231011	155200	131603780	15870	15870	15870	15870	0
269	20231011	155100	131603780	15870	15870	15870	15870	0
270	20231011	155000	131603780	15870	15870	15870	15870	0
271	20231011	154900	131603780	15870	15870	15870	15870	0
272	20231011	154800	131603780	15870	15870	15870	15870	208
273	20231011	154700	131603780	15870	15870	15870	15870	0
274	20231011	154600	131603780	15870	15870	15870	15870	0
275	20231011	154500	131603780	15870	15870	15870	15870	0
276	20231011	154400	131603780	15870	15870	15870	15870	0
277	20231011	154300	131603780	15870	15870	15870	15870	0
278	20231011	154200	131603780	15870	15870	15870	15870	0
279	20231011	154100	131603780	15870	15870	15870	15870	0
280	20231011	154000	131603780	15870	15870	15870	15870	0
281	20231011	153900	131603780	15870	15870	15870	15870	0
282	20231011	153800	131603780	15870	15870	15870	15870	0
283	20231011	153700	131603780	15870	15870	15870	15870	0
284	20231011	153600	131603780	15870	15870	15870	15870	0
285	20231011	153500	131603780	15870	15870	15870	15870	0
286	20231011	153400	131603780	15870	15870	15870	15870	0
287	20231011	153300	131603780	15870	15870	15870	15870	0
288	20231011	153200	131603780	15870	15870	15870	15870	0
289	20231011	153100	131603780	15870	15870	15870	15870	0
290	20231011	153000	131603780	15870	15870	15870	15870	208
291	20231011	152900	128302820	15880	15880	15880	15880	0
292	20231011	152800	128302820	15880	15880	15880	15880	0
293	20231011	152700	128302820	15880	15880	15880	15880	0
294	20231011	152600	128302820	15880	15880	15880	15880	0
295	20231011	152500	128302820	15880	15880	15880	15880	0
296	20231011	152400	128302820	15880	15880	15880	15880	0
297	20231011	152300	128302820	15880	15880	15880	15880	0
298	20231011	152200	128302820	15880	15880	15880	15880	0
299	20231011	152100	128302820	15880	15880	15880	15880	0
300	20231011	152000	128302820	15880	15880	15880	15880	0
301	20231011	151900	128302820	15880	15890	15890	15880	14
302	20231011	151800	128080470	15900	15890	15900	15890	2
303	20231011	151700	128048680	15880	15880	15880	15880	0
304	20231011	151600	128048680	15880	15880	15880	15880	0
305	20231011	151500	128048680	15880	15880	15880	15880	3
306	20231011	151400	128001040	15880	15880	15880	15880	76
307	20231011	151300	126794160	15900	15900	15900	15900	0
308	20231011	151200	126794160	15900	15900	15900	15900	0
309	20231011	151100	126794160	15900	15900	15900	15900	0
310	20231011	151000	126794160	15900	15900	15900	15900	0
311	20231011	150900	126794160	15900	15900	15900	15900	12
312	20231011	150800	126603360	15900	15900	15900	15900	0
313	20231011	150700	126603360	15900	15900	15900	15900	0
314	20231011	150600	126603360	15900	15900	15900	15900	0
315	20231011	150500	126603360	15900	15900	15900	15900	0
316	20231011	150400	126603360	15900	15900	15900	15900	0
317	20231011	150300	126603360	15900	15900	15900	15900	0
318	20231011	150200	126603360	15900	15900	15900	15900	0
319	20231011	150100	126603360	15900	15900	15900	15900	0
320	20231011	150000	126603360	15900	15900	15900	15900	16
321	20231011	145900	126348960	15900	15900	15900	15900	0
322	20231011	145800	126348960	15900	15900	15900	15900	0
323	20231011	145700	126348960	15900	15900	15900	15900	5
324	20231011	145600	126269460	15910	15910	15910	15910	30
325	20231011	145500	125792160	15910	15910	15910	15910	0
326	20231011	145400	125792160	15910	15910	15910	15910	0
327	20231011	145300	125792160	15910	15910	15910	15910	30
328	20231011	145200	125314860	15920	15920	15920	15920	3
329	20231011	145100	125267100	15910	15910	15910	15910	0
330	20231011	145000	125267100	15910	15910	15910	15910	15
331	20231011	144900	125028450	15910	15910	15910	15910	1
332	20231011	144800	125012540	15920	15920	15920	15920	0
333	20231011	144700	125012540	15920	15920	15920	15920	0
334	20231011	144600	125012540	15920	15920	15920	15920	0
335	20231011	144500	125012540	15920	15920	15920	15920	0
336	20231011	144400	125012540	15920	15910	15920	15910	14
337	20231011	144300	124789700	15910	15910	15910	15910	30
338	20231011	144200	124312400	15900	15900	15900	15900	0
339	20231011	144100	124312400	15900	15900	15900	15900	0
340	20231011	144000	124312400	15900	15900	15900	15900	0
341	20231011	143900	124312400	15900	15900	15900	15900	0
342	20231011	143800	124312400	15900	15900	15900	15900	0
343	20231011	143700	124312400	15900	15900	15900	15900	0
344	20231011	143600	124312400	15900	15900	15900	15900	1
345	20231011	143500	124296500	15900	15900	15900	15900	1
346	20231011	143400	124280600	15980	15980	15980	15980	0
347	20231011	143300	124280600	15980	15980	15980	15980	0
348	20231011	143200	124280600	15980	15980	15980	15980	0
349	20231011	143100	124280600	15980	15980	15980	15980	0
350	20231011	143000	124280600	15980	15980	15980	15980	0
351	20231011	142900	124280600	15980	15980	15980	15980	0
352	20231011	142800	124280600	15980	15980	15980	15980	0
353	20231011	142700	124280600	15980	15980	15980	15980	0
354	20231011	142600	124280600	15980	15980	15980	15980	0
355	20231011	142500	124280600	15980	15980	15980	15980	0
356	20231011	142400	124280600	15980	15980	15980	15980	0
357	20231011	142300	124280600	15980	15980	15980	15980	43
358	20231011	142200	123593460	15980	15980	15980	15980	57
359	20231011	142100	122682600	15980	15980	15980	15980	2
360	20231011	142000	122650640	15980	15980	15980	15980	0
361	20231011	141900	122650640	15980	15980	15980	15980	100
362	20231011	141800	121052640	15970	15970	15970	15970	389
363	20231011	141700	114840310	15990	15990	15990	15990	0
364	20231011	141600	114840310	15990	15990	15990	15990	0
365	20231011	141500	114840310	15990	15990	15990	15990	1
366	20231011	141400	114824320	15970	15970	15970	15970	0
367	20231011	141300	114824320	15970	15980	15980	15970	11
368	20231011	141200	114648640	15990	15990	15990	15990	0
369	20231011	141100	114648640	15990	15990	15990	15990	1
370	20231011	141000	114632650	15980	15960	15980	15960	112
371	20231011	140900	112844010	15970	15970	15970	15970	1
372	20231011	140800	112828040	15970	15900	15970	15900	8
373	20231011	140700	112700560	15910	15910	15910	15910	0
374	20231011	140600	112700560	15910	15910	15910	15910	5
375	20231011	140500	112621010	15910	15910	15910	15910	1
376	20231011	140400	112605100	15920	15920	15920	15920	0
377	20231011	140300	112605100	15920	15920	15920	15920	0
378	20231011	140200	112605100	15920	15920	15920	15920	1
379	20231011	140100	112589180	15970	15970	15970	15970	2
380	20231011	140000	112557240	15990	15990	15990	15990	0
381	20231011	135900	112557240	15990	15990	15990	15990	23
382	20231011	135800	112189470	15990	15990	15990	15990	5
383	20231011	135700	112109520	15990	16000	16000	15990	94
384	20231011	135600	110606330	16000	16000	16000	16000	1
385	20231011	135500	110590330	16000	16000	16000	16000	23
386	20231011	135400	110222330	16010	16010	16010	16010	50
387	20231011	135300	109421830	16020	16020	16020	16020	0
388	20231011	135200	109421830	16020	16020	16020	16020	0
389	20231011	135100	109421830	16020	16020	16020	16020	0
390	20231011	135000	109421830	16020	16020	16020	16020	0
391	20231011	134900	109421830	16020	16020	16020	16020	0
392	20231011	134800	109421830	16020	16020	16020	16020	0
393	20231011	134700	109421830	16020	15970	16020	15970	32
394	20231011	134600	108909540	16030	16030	16030	16030	0
395	20231011	134500	108909540	16030	16000	16030	15970	103
396	20231011	134400	107263580	16050	16050	16050	16050	0
397	20231011	134300	107263580	16050	16050	16050	16050	0
398	20231011	134200	107263580	16050	16050	16050	16050	0
399	20231011	134100	107263580	16050	16050	16050	16050	0
400	20231011	134000	107263580	16050	16050	16050	16050	0
401	20231011	133900	107263580	16050	16050	16050	16050	0
402	20231011	133800	107263580	16050	16050	16050	16050	0
403	20231011	133700	107263580	16050	16050	16050	16050	0
404	20231011	133600	107263580	16050	16050	16050	16050	0
405	20231011	133500	107263580	16050	16050	16050	16050	0
406	20231011	133400	107263580	16050	16050	16050	16050	1
407	20231011	133300	107247530	16050	16050	16050	16050	0
408	20231011	133200	107247530	16050	16050	16050	16050	0
409	20231011	133100	107247530	16050	16050	16050	16050	0
410	20231011	133000	107247530	16050	16050	16050	16050	0
411	20231011	132900	107247530	16050	16050	16050	16050	0
412	20231011	132800	107247530	16050	16050	16050	16050	0
413	20231011	132700	107247530	16050	16050	16050	16050	0
414	20231011	132600	107247530	16050	16050	16050	16050	0
415	20231011	132500	107247530	16050	16050	16050	16050	0
416	20231011	132400	107247530	16050	16050	16050	16050	0
417	20231011	132300	107247530	16050	16050	16050	16050	0
418	20231011	132200	107247530	16050	16050	16050	16050	0
419	20231011	132100	107247530	16050	16050	16050	16050	0
420	20231011	132000	107247530	16050	16060	16060	16050	68
421	20231011	131900	106156120	16090	16090	16090	16090	0
422	20231011	131800	106156120	16090	16090	16090	16090	0
423	20231011	131700	106156120	16090	16090	16090	16090	0
424	20231011	131600	106156120	16090	16090	16090	16090	0
425	20231011	131500	106156120	16090	16090	16090	16090	0
426	20231011	131400	106156120	16090	16090	16090	16090	0
427	20231011	131300	106156120	16090	16090	16090	16090	0
428	20231011	131200	106156120	16090	16090	16090	16090	0
429	20231011	131100	106156120	16090	16090	16090	16090	1
430	20231011	131000	106140030	16110	16100	16110	16100	10
431	20231011	130900	105978990	16100	16050	16100	16050	21
432	20231011	130800	105640940	16100	16100	16100	16100	0
433	20231011	130700	105640940	16100	16100	16100	16100	85
434	20231011	130600	104272440	16100	16100	16100	16100	15
435	20231011	130500	104030940	16110	16110	16110	16110	0
436	20231011	130400	104030940	16110	16110	16110	16110	8
437	20231011	130300	103902060	16110	15980	16110	15980	427
438	20231011	130200	97061120	15980	15980	15980	15980	12
439	20231011	130100	96869360	15980	15980	15980	15980	51
440	20231011	130000	96054380	15980	15970	15980	15970	74
441	20231011	125900	94872480	15950	15950	15950	15950	0
442	20231011	125800	94872480	15950	15950	15950	15950	150
443	20231011	125700	92479980	15940	15940	15940	15940	2
444	20231011	125600	92448100	15940	15940	15940	15940	0
445	20231011	125500	92448100	15940	15940	15940	15940	64
446	20231011	125400	91427940	15940	15940	15940	15940	18
447	20231011	125300	91141020	15940	15940	15940	15940	0
448	20231011	125200	91141020	15940	15940	15940	15940	0
449	20231011	125100	91141020	15940	15940	15940	15940	0
450	20231011	125000	91141020	15940	15940	15940	15940	0
451	20231011	124900	91141020	15940	15940	15940	15940	0
452	20231011	124800	91141020	15940	15940	15940	15940	0
453	20231011	124700	91141020	15940	15940	15940	15940	0
454	20231011	124600	91141020	15940	15940	15940	15940	0
455	20231011	124500	91141020	15940	15940	15940	15940	0
456	20231011	124400	91141020	15940	15940	15940	15940	0
457	20231011	124300	91141020	15940	15940	15940	15940	2
458	20231011	124200	91109140	15850	15850	15850	15850	0
459	20231011	124100	91109140	15850	15850	15850	15850	0
460	20231011	124000	91109140	15850	15850	15850	15850	0
461	20231011	123900	91109140	15850	15850	15850	15850	0
462	20231011	123800	91109140	15850	15850	15850	15850	0
463	20231011	123700	91109140	15850	15850	15850	15850	0
464	20231011	123600	91109140	15850	15850	15850	15850	0
465	20231011	123500	91109140	15850	15850	15850	15850	0
466	20231011	123400	91109140	15850	15850	15850	15850	0
467	20231011	123300	91109140	15850	15850	15850	15850	1
468	20231011	123200	91093290	15940	15940	15940	15940	0
469	20231011	123100	91093290	15940	15940	15940	15940	1
470	20231011	123000	91077350	15840	15840	15840	15840	0
471	20231011	122900	91077350	15840	15840	15840	15840	0
472	20231011	122800	91077350	15840	15840	15840	15840	1
473	20231011	122700	91061510	15800	15800	15800	15800	0
474	20231011	122600	91061510	15800	15800	15800	15800	0
475	20231011	122500	91061510	15800	15880	15880	15800	793
476	20231011	122400	78517490	15880	15880	15880	15880	0
477	20231011	122300	78517490	15880	15880	15880	15880	0
478	20231011	122200	78517490	15880	15880	15880	15880	0
479	20231011	122100	78517490	15880	15880	15880	15880	0
480	20231011	122000	78517490	15880	15880	15880	15880	0
481	20231011	121900	78517490	15880	15880	15880	15880	0
482	20231011	121800	78517490	15880	15880	15880	15880	0
483	20231011	121700	78517490	15880	15880	15880	15880	0
484	20231011	121600	78517490	15880	15880	15880	15880	0
485	20231011	121500	78517490	15880	15880	15880	15880	0
486	20231011	121400	78517490	15880	15880	15880	15880	0
487	20231011	121300	78517490	15880	15880	15880	15880	200
488	20231011	121200	75341490	15890	15890	15890	15890	0
489	20231011	121100	75341490	15890	15890	15890	15890	5
490	20231011	121000	75262040	15890	15890	15890	15890	18
491	20231011	120900	74976020	15890	15890	15890	15890	0
492	20231011	120800	74976020	15890	15910	15910	15890	92
493	20231011	120700	73513790	15910	15910	15910	15910	0
494	20231011	120600	73513790	15910	15910	15910	15910	0
495	20231011	120500	73513790	15910	15910	15910	15910	0
496	20231011	120400	73513790	15910	15910	15910	15910	0
497	20231011	120300	73513790	15910	15910	15910	15910	0
498	20231011	120200	73513790	15910	15910	15910	15910	0
499	20231011	120100	73513790	15910	15910	15910	15910	0
500	20231011	120000	73513790	15910	15910	15910	15910	2
501	20231011	115900	73481970	15910	15910	15910	15910	0
502	20231011	115800	73481970	15910	15910	15910	15910	0
503	20231011	115700	73481970	15910	15910	15910	15910	0
504	20231011	115600	73481970	15910	15910	15910	15910	0
505	20231011	115500	73481970	15910	15910	15910	15910	0
506	20231011	115400	73481970	15910	15910	15910	15910	0
507	20231011	115300	73481970	15910	15910	15910	15910	1
508	20231011	115200	73466060	15910	15910	15910	15910	12
509	20231011	115100	73275140	15910	15910	15910	15910	0
510	20231011	115000	73275140	15910	15910	15910	15910	0
511	20231011	114900	73275140	15910	15910	15910	15910	0
512	20231011	114800	73275140	15910	15910	15910	15910	0
513	20231011	114700	73275140	15910	15910	15910	15910	0
514	20231011	114600	73275140	15910	15910	15910	15910	0
515	20231011	114500	73275140	15910	15910	15910	15910	0
516	20231011	114400	73275140	15910	15910	15910	15910	57
517	20231011	114300	72368270	15970	15970	15970	15970	0
518	20231011	114200	72368270	15970	15970	15970	15970	0
519	20231011	114100	72368270	15970	15970	15970	15970	0
520	20231011	114000	72368270	15970	15970	15970	15970	0
521	20231011	113900	72368270	15970	15970	15970	15970	1
522	20231011	113800	72352300	15970	15970	15970	15970	1
523	20231011	113700	72336330	15910	15910	15910	15910	0
524	20231011	113600	72336330	15910	15910	15910	15910	0
525	20231011	113500	72336330	15910	15910	15910	15910	0
526	20231011	113400	72336330	15910	15920	15920	15910	377
527	20231011	113300	66338250	15920	15920	15920	15920	0
528	20231011	113200	66338250	15920	15920	15920	15920	0
529	20231011	113100	66338250	15920	15920	15920	15920	5
530	20231011	113000	66258650	15970	15970	15970	15970	1
531	20231011	112900	66242680	15920	15920	15920	15920	0
532	20231011	112800	66242680	15920	15920	15920	15920	0
533	20231011	112700	66242680	15920	15920	15920	15920	0
534	20231011	112600	66242680	15920	15920	15920	15920	0
535	20231011	112500	66242680	15920	15920	15920	15920	0
536	20231011	112400	66242680	15920	15920	15920	15920	0
537	20231011	112300	66242680	15920	15920	15920	15920	2
538	20231011	112200	66210840	15920	15920	15920	15920	0
539	20231011	112100	66210840	15920	15920	15920	15920	0
540	20231011	112000	66210840	15920	15920	15920	15920	2
541	20231011	111900	66179000	15910	15910	15910	15910	0
542	20231011	111800	66179000	15910	15920	15920	15910	62
543	20231011	111700	65192570	15920	15920	15920	15920	0
544	20231011	111600	65192570	15920	15920	15920	15920	0
545	20231011	111500	65192570	15920	15920	15920	15920	0
546	20231011	111400	65192570	15920	15920	15920	15920	0
547	20231011	111300	65192570	15920	15940	15940	15920	11
548	20231011	111200	65017430	15990	15990	15990	15990	1
549	20231011	111100	65001440	15990	15990	15990	15990	0
550	20231011	111000	65001440	15990	15990	15990	15990	0
551	20231011	110900	65001440	15990	15990	15990	15990	0
552	20231011	110800	65001440	15990	15990	15990	15990	1
553	20231011	110700	64985450	15910	15910	15910	15910	0
554	20231011	110600	64985450	15910	15910	15910	15910	0
555	20231011	110500	64985450	15910	15910	15910	15910	0
556	20231011	110400	64985450	15910	15910	15910	15910	0
557	20231011	110300	64985450	15910	15910	15910	15910	7
558	20231011	110200	64874080	15910	15910	15910	15910	1
559	20231011	110100	64858170	15910	15910	15910	15910	0
560	20231011	110000	64858170	15910	15910	15910	15910	0
561	20231011	105900	64858170	15910	15910	15910	15910	0
562	20231011	105800	64858170	15910	15910	15910	15910	0
563	20231011	105700	64858170	15910	15910	15910	15910	1
564	20231011	105600	64842260	15900	15900	15900	15900	20
565	20231011	105500	64524260	15980	15980	15980	15980	0
566	20231011	105400	64524260	15980	15980	15980	15980	0
567	20231011	105300	64524260	15980	15980	15980	15980	0
568	20231011	105200	64524260	15980	15980	15980	15980	0
569	20231011	105100	64524260	15980	15980	15980	15980	0
570	20231011	105000	64524260	15980	15980	15980	15980	0
571	20231011	104900	64524260	15980	15980	15980	15980	0
572	20231011	104800	64524260	15980	15980	15980	15980	0
573	20231011	104700	64524260	15980	15980	15980	15980	0
574	20231011	104600	64524260	15980	15980	15980	15980	4
575	20231011	104500	64460340	15890	15890	15890	15890	0
576	20231011	104400	64460340	15890	15890	15890	15890	0
577	20231011	104300	64460340	15890	15890	15890	15890	0
578	20231011	104200	64460340	15890	15890	15890	15890	9
579	20231011	104100	64317330	15970	15970	15970	15970	2
580	20231011	104000	64285390	15980	15980	15980	15980	5
581	20231011	103900	64205490	16000	16020	16020	16000	4
582	20231011	103800	64141470	16030	15920	16030	15920	65
583	20231011	103700	63106560	15910	15930	15930	15910	95
584	20231011	103600	61594730	15930	15930	15930	15930	0
585	20231011	103500	61594730	15930	15950	15950	15930	180
586	20231011	103400	58726560	16070	16070	16070	16070	1
587	20231011	103300	58710490	15950	15960	15960	15950	50
588	20231011	103200	57912980	15960	15960	15960	15960	2
589	20231011	103100	57881060	15960	15960	15960	15960	0
590	20231011	103000	57881060	15960	15960	15960	15960	0
591	20231011	102900	57881060	15960	15960	15960	15960	0
592	20231011	102800	57881060	15960	15960	15960	15960	0
593	20231011	102700	57881060	15960	15960	15960	15960	0
594	20231011	102600	57881060	15960	15960	15960	15960	3
595	20231011	102500	57833180	15950	15950	15950	15950	0
596	20231011	102400	57833180	15950	15950	15950	15950	0
597	20231011	102300	57833180	15950	15950	15950	15950	0
598	20231011	102200	57833180	15950	15950	15950	15950	0
599	20231011	102100	57833180	15950	15950	15950	15950	0
600	20231011	102000	57833180	15950	15950	15950	15950	2
601	20231011	101900	57801280	16110	16110	16110	16110	0
602	20231011	101800	57801280	16110	16110	16110	16110	0
603	20231011	101700	57801280	16110	16110	16110	16110	1
604	20231011	101600	57785170	16100	15970	16100	15970	144
605	20231011	101500	55483830	15960	15960	15960	15960	0
606	20231011	101400	55483830	15960	15960	15960	15960	0
607	20231011	101300	55483830	15960	15960	15960	15960	0
608	20231011	101200	55483830	15960	15960	15960	15960	2
609	20231011	101100	55451910	15960	15960	15960	15960	2
610	20231011	101000	55419990	15970	15970	15970	15960	64
611	20231011	100900	54397920	15970	15970	15970	15970	0
612	20231011	100800	54397920	15970	15970	15970	15970	0
613	20231011	100700	54397920	15970	15970	15970	15970	0
614	20231011	100600	54397920	15970	15970	15970	15970	0
615	20231011	100500	54397920	15970	15950	15970	15950	11
616	20231011	100400	54222270	15960	15960	15960	15960	1
617	20231011	100300	54206310	15970	15960	15970	15960	15
618	20231011	100200	53966770	15970	15970	15970	15920	43
619	20231011	100100	53280120	15980	15980	15980	15980	0
620	20231011	100000	53280120	15980	15980	15980	15980	9
621	20231011	095900	53136300	15990	15990	15990	15990	1
622	20231011	095800	53120310	15990	15980	15990	15970	17
623	20231011	095700	52848750	15980	15920	16000	15920	241
624	20231011	095600	49008970	15930	15890	15930	15890	80
625	20231011	095500	47736940	15850	15850	15850	15850	0
626	20231011	095400	47736940	15850	15850	15850	15850	0
627	20231011	095300	47736940	15850	15850	15850	15850	0
628	20231011	095200	47736940	15850	15850	15850	15850	0
629	20231011	095100	47736940	15850	15850	15850	15850	0
630	20231011	095000	47736940	15850	15850	15850	15850	0
631	20231011	094900	47736940	15850	15900	15900	15850	100
632	20231011	094800	46151500	15920	15920	15920	15920	75
633	20231011	094700	44957500	15910	15910	15910	15910	1
634	20231011	094600	44941590	15900	15870	15900	15870	3
635	20231011	094500	44893950	15930	15930	15930	15930	33
636	20231011	094400	44368260	15940	15940	15940	15940	10
637	20231011	094300	44208860	15930	15930	15930	15930	0
638	20231011	094200	44208860	15930	15930	15930	15930	0
639	20231011	094100	44208860	15930	15930	15930	15930	0
640	20231011	094000	44208860	15930	15930	15930	15930	1
641	20231011	093900	44192930	15970	16000	16390	15910	644
642	20231011	093800	33854650	16000	16000	16000	16000	0
643	20231011	093700	33854650	16000	16000	16000	16000	100
644	20231011	093600	32254650	16000	16000	16000	16000	0
645	20231011	093500	32254650	16000	16000	16000	16000	0
646	20231011	093400	32254650	16000	15950	16000	15940	61
647	20231011	093300	31281770	15950	15950	15950	15950	265
648	20231011	093200	27055020	15950	15930	15950	15930	96
649	20231011	093100	25525540	15920	15890	15920	15890	21
650	20231011	093000	25191490	15810	15810	15810	15810	0
651	20231011	092900	25191490	15810	15810	15810	15800	326
652	20231011	092800	20037590	15810	15820	15820	15810	100
653	20231011	092700	18455880	15750	15810	15810	15750	254
654	20231011	092600	14449830	15810	15810	15810	15810	0
655	20231011	092500	14449830	15810	15810	15810	15810	0
656	20231011	092400	14449830	15810	15810	15810	15810	0
657	20231011	092300	14449830	15810	15810	15810	15810	0
658	20231011	092200	14449830	15810	15810	15810	15810	0
659	20231011	092100	14449830	15810	15810	15810	15810	1
660	20231011	092000	14434020	15760	15760	15760	15760	0
661	20231011	091900	14434020	15760	15990	15990	15760	113
662	20231011	091800	12640970	16000	16000	16000	16000	0
663	20231011	091700	12640970	16000	16010	16010	16000	45
664	20231011	091600	11920920	16080	16080	16080	16080	0
665	20231011	091500	11920920	16080	16090	16100	15870	159
666	20231011	091400	9361380	16100	16100	16100	16100	0
667	20231011	091300	9361380	16100	16100	16100	16100	0
668	20231011	091200	9361380	16100	16100	16100	16100	0
669	20231011	091100	9361380	16100	16100	16100	16100	10
670	20231011	091000	9200380	16180	16180	16180	16180	0
671	20231011	090900	9200380	16180	16160	16180	16160	10
672	20231011	090800	9038610	15890	15890	15890	15890	20
673	20231011	090700	8720810	16170	16170	16170	16170	26
674	20231011	090600	8300390	16170	16170	16170	16170	1
675	20231011	090500	8284220	16170	16170	16170	16170	1
676	20231011	090400	8268050	16200	16040	16200	16040	14
677	20231011	090300	8043190	15760	16060	16680	15750	200
678	20231011	090200	4827000	16090	16090	16090	16090	0
679	20231011	090100	4827000	16090	16090	16090	16090	0
680	20231011	090000	4827000	16090	16090	16090	16090	300