KissMeData/036530/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191200	60807190	15290	15290	15290	15290	3
3	20231012	191100	60807190	15290	15290	15290	15290	0
4	20231012	191000	60807190	15290	15290	15290	15290	0
5	20231012	190900	60807190	15290	15290	15290	15290	0
6	20231012	190800	60807190	15290	15290	15290	15290	0
7	20231012	190700	60807190	15290	15290	15290	15290	0
8	20231012	190600	60807190	15290	15290	15290	15290	0
9	20231012	190500	60807190	15290	15290	15290	15290	0
10	20231012	190400	60807190	15290	15290	15290	15290	0
11	20231012	190300	60807190	15290	15290	15290	15290	0
12	20231012	190200	60807190	15290	15290	15290	15290	0
13	20231012	190100	60807190	15290	15290	15290	15290	0
14	20231012	190000	60807190	15290	15290	15290	15290	0
15	20231012	185900	60807190	15290	15290	15290	15290	0
16	20231012	185800	60807190	15290	15290	15290	15290	0
17	20231012	185700	60807190	15290	15290	15290	15290	0
18	20231012	185600	60807190	15290	15290	15290	15290	0
19	20231012	185500	60807190	15290	15290	15290	15290	0
20	20231012	185400	60807190	15290	15290	15290	15290	0
21	20231012	185300	60807190	15290	15290	15290	15290	0
22	20231012	185200	60807190	15290	15290	15290	15290	0
23	20231012	185100	60807190	15290	15290	15290	15290	0
24	20231012	185000	60807190	15290	15290	15290	15290	0
25	20231012	184900	60807190	15290	15290	15290	15290	0
26	20231012	184800	60807190	15290	15290	15290	15290	0
27	20231012	184700	60807190	15290	15290	15290	15290	0
28	20231012	184600	60807190	15290	15290	15290	15290	0
29	20231012	184500	60807190	15290	15290	15290	15290	0
30	20231012	184400	60807190	15290	15290	15290	15290	0
31	20231012	184300	60807190	15290	15290	15290	15290	0
32	20231012	184200	60807190	15290	15290	15290	15290	3
33	20231012	184100	60807190	15290	15290	15290	15290	0
34	20231012	184000	60807190	15290	15290	15290	15290	0
35	20231012	183900	60807190	15290	15290	15290	15290	0
36	20231012	183800	60807190	15290	15290	15290	15290	0
37	20231012	183700	60807190	15290	15290	15290	15290	0
38	20231012	183600	60807190	15290	15290	15290	15290	0
39	20231012	183500	60807190	15290	15290	15290	15290	0
40	20231012	183400	60807190	15290	15290	15290	15290	0
41	20231012	183300	60807190	15290	15290	15290	15290	0
42	20231012	183200	60807190	15290	15290	15290	15290	0
43	20231012	183100	60807190	15290	15290	15290	15290	0
44	20231012	183000	60807190	15290	15290	15290	15290	0
45	20231012	182900	60807190	15290	15290	15290	15290	0
46	20231012	182800	60807190	15290	15290	15290	15290	0
47	20231012	182700	60807190	15290	15290	15290	15290	0
48	20231012	182600	60807190	15290	15290	15290	15290	0
49	20231012	182500	60807190	15290	15290	15290	15290	0
50	20231012	182400	60807190	15290	15290	15290	15290	0
51	20231012	182300	60807190	15290	15290	15290	15290	0
52	20231012	182200	60807190	15290	15290	15290	15290	0
53	20231012	182100	60807190	15290	15290	15290	15290	0
54	20231012	182000	60807190	15290	15290	15290	15290	0
55	20231012	181900	60807190	15290	15290	15290	15290	0
56	20231012	181800	60807190	15290	15290	15290	15290	0
57	20231012	181700	60807190	15290	15290	15290	15290	0
58	20231012	181600	60807190	15290	15290	15290	15290	0
59	20231012	181500	60807190	15290	15290	15290	15290	0
60	20231012	181400	60807190	15290	15290	15290	15290	0
61	20231012	181300	60807190	15290	15290	15290	15290	0
62	20231012	181200	60807190	15290	15290	15290	15290	3
63	20231012	181100	60807190	15290	15290	15290	15290	0
64	20231012	181000	60807190	15290	15290	15290	15290	0
65	20231012	180900	60807190	15290	15290	15290	15290	0
66	20231012	180800	60807190	15290	15290	15290	15290	0
67	20231012	180700	60807190	15290	15290	15290	15290	0
68	20231012	180600	60807190	15290	15290	15290	15290	0
69	20231012	180500	60807190	15290	15290	15290	15290	0
70	20231012	180400	60807190	15290	15290	15290	15290	0
71	20231012	180300	60807190	15290	15290	15290	15290	0
72	20231012	180200	60807190	15290	15290	15290	15290	0
73	20231012	180100	60807190	15290	15290	15290	15290	0
74	20231012	180000	60807190	15290	15290	15290	15290	0
75	20231012	175900	60807190	15290	15290	15290	15290	0
76	20231012	175800	60807190	15290	15290	15290	15290	0
77	20231012	175700	60807190	15290	15290	15290	15290	0
78	20231012	175600	60807190	15290	15290	15290	15290	0
79	20231012	175500	60807190	15290	15290	15290	15290	0
80	20231012	175400	60807190	15290	15290	15290	15290	0
81	20231012	175300	60807190	15290	15290	15290	15290	0
82	20231012	175200	60807190	15290	15290	15290	15290	0
83	20231012	175100	60807190	15290	15290	15290	15290	0
84	20231012	175000	60807190	15290	15290	15290	15290	0
85	20231012	174900	60807190	15290	15290	15290	15290	0
86	20231012	174800	60807190	15290	15290	15290	15290	0
87	20231012	174700	60807190	15290	15290	15290	15290	0
88	20231012	174600	60807190	15290	15290	15290	15290	0
89	20231012	174500	60807190	15290	15290	15290	15290	0
90	20231012	174400	60807190	15290	15290	15290	15290	0
91	20231012	174300	60807190	15290	15290	15290	15290	0
92	20231012	174200	60807190	15290	15290	15290	15290	3
93	20231012	174100	60807190	15290	15290	15290	15290	0
94	20231012	174000	60807190	15290	15290	15290	15290	0
95	20231012	173900	60807190	15290	15290	15290	15290	0
96	20231012	173800	60807190	15290	15290	15290	15290	0
97	20231012	173700	60807190	15290	15290	15290	15290	0
98	20231012	173600	60807190	15290	15290	15290	15290	0
99	20231012	173500	60807190	15290	15290	15290	15290	0
100	20231012	173400	60807190	15290	15290	15290	15290	0
101	20231012	173300	60807190	15290	15290	15290	15290	0
102	20231012	173200	60807190	15290	15290	15290	15290	0
103	20231012	173100	60807190	15290	15290	15290	15290	0
104	20231012	173000	60807190	15290	15290	15290	15290	0
105	20231012	172900	60807190	15290	15290	15290	15290	0
106	20231012	172800	60807190	15290	15290	15290	15290	0
107	20231012	172700	60807190	15290	15290	15290	15290	0
108	20231012	172600	60807190	15290	15290	15290	15290	0
109	20231012	172500	60807190	15290	15290	15290	15290	0
110	20231012	172400	60807190	15290	15290	15290	15290	0
111	20231012	172300	60807190	15290	15290	15290	15290	0
112	20231012	172200	60807190	15290	15290	15290	15290	0
113	20231012	172100	60807190	15290	15290	15290	15290	0
114	20231012	172000	60807190	15290	15290	15290	15290	0
115	20231012	171900	60807190	15290	15290	15290	15290	0
116	20231012	171800	60807190	15290	15290	15290	15290	0
117	20231012	171700	60807190	15290	15290	15290	15290	0
118	20231012	171600	60807190	15290	15290	15290	15290	0
119	20231012	171500	60807190	15290	15290	15290	15290	0
120	20231012	171400	60807190	15290	15290	15290	15290	0
121	20231012	171300	60807190	15290	15290	15290	15290	0
122	20231012	171200	60807190	15290	15290	15290	15290	3
123	20231012	171100	60807190	15290	15290	15290	15290	0
124	20231012	171000	60807190	15290	15290	15290	15290	0
125	20231012	170900	60807190	15290	15290	15290	15290	0
126	20231012	170800	60807190	15290	15290	15290	15290	0
127	20231012	170700	60807190	15290	15290	15290	15290	0
128	20231012	170600	60807190	15290	15290	15290	15290	0
129	20231012	170500	60807190	15290	15290	15290	15290	0
130	20231012	170400	60807190	15290	15290	15290	15290	0
131	20231012	170300	60807190	15290	15290	15290	15290	0
132	20231012	170200	60807190	15290	15290	15290	15290	0
133	20231012	170100	60807190	15290	15290	15290	15290	0
134	20231012	170000	60807190	15290	15290	15290	15290	0
135	20231012	165900	60807190	15290	15290	15290	15290	0
136	20231012	165800	60807190	15290	15290	15290	15290	0
137	20231012	165700	60807190	15290	15290	15290	15290	0
138	20231012	165600	60807190	15290	15290	15290	15290	0
139	20231012	165500	60807190	15290	15290	15290	15290	0
140	20231012	165400	60807190	15290	15290	15290	15290	0
141	20231012	165300	60807190	15290	15290	15290	15290	0
142	20231012	165200	60807190	15290	15290	15290	15290	0
143	20231012	165100	60807190	15290	15290	15290	15290	0
144	20231012	165000	60807190	15290	15290	15290	15290	0
145	20231012	164900	60807190	15290	15290	15290	15290	0
146	20231012	164800	60807190	15290	15290	15290	15290	0
147	20231012	164700	60807190	15290	15290	15290	15290	0
148	20231012	164600	60807190	15290	15290	15290	15290	0
149	20231012	164500	60807190	15290	15290	15290	15290	0
150	20231012	164400	60807190	15290	15290	15290	15290	0
151	20231012	164300	60807190	15290	15290	15290	15290	0
152	20231012	164200	60807190	15290	15290	15290	15290	3
153	20231012	164100	60807190	15290	15290	15290	15290	0
154	20231012	164000	60807190	15290	15290	15290	15290	0
155	20231012	163900	60807190	15290	15290	15290	15290	0
156	20231012	163800	60807190	15290	15290	15290	15290	0
157	20231012	163700	60807190	15290	15290	15290	15290	0
158	20231012	163600	60807190	15290	15290	15290	15290	0
159	20231012	163500	60807190	15290	15290	15290	15290	0
160	20231012	163400	60807190	15290	15290	15290	15290	0
161	20231012	163300	60807190	15290	15290	15290	15290	0
162	20231012	163200	60807190	15290	15290	15290	15290	0
163	20231012	163100	60807190	15290	15290	15290	15290	0
164	20231012	163000	60807190	15290	15290	15290	15290	0
165	20231012	162900	60807190	15290	15290	15290	15290	0
166	20231012	162800	60807190	15290	15290	15290	15290	0
167	20231012	162700	60807190	15290	15290	15290	15290	0
168	20231012	162600	60807190	15290	15290	15290	15290	0
169	20231012	162500	60807190	15290	15290	15290	15290	0
170	20231012	162400	60807190	15290	15290	15290	15290	0
171	20231012	162300	60807190	15290	15290	15290	15290	0
172	20231012	162200	60807190	15290	15290	15290	15290	0
173	20231012	162100	60807190	15290	15290	15290	15290	0
174	20231012	162000	60807190	15290	15290	15290	15290	0
175	20231012	161900	60807190	15290	15290	15290	15290	0
176	20231012	161800	60807190	15290	15290	15290	15290	0
177	20231012	161700	60807190	15290	15290	15290	15290	0
178	20231012	161600	60807190	15290	15290	15290	15290	0
179	20231012	161500	60807190	15290	15290	15290	15290	0
180	20231012	161400	60807190	15290	15290	15290	15290	0
181	20231012	161300	60807190	15290	15290	15290	15290	0
182	20231012	161200	60807190	15290	15290	15290	15290	3
183	20231012	161100	60807190	15290	15290	15290	15290	0
184	20231012	161000	60807190	15290	15290	15290	15290	0
185	20231012	160900	60807190	15290	15290	15290	15290	0
186	20231012	160800	60807190	15290	15290	15290	15290	0
187	20231012	160700	60807190	15290	15290	15290	15290	0
188	20231012	160600	60807190	15290	15290	15290	15290	0
189	20231012	160500	60807190	15290	15290	15290	15290	0
190	20231012	160400	60807190	15290	15290	15290	15290	0
191	20231012	160300	60807190	15290	15290	15290	15290	0
192	20231012	160200	60807190	15290	15290	15290	15290	0
193	20231012	160100	60807190	15290	15290	15290	15290	0
194	20231012	160000	60807190	15290	15290	15290	15290	0
195	20231012	155900	60807190	15290	15290	15290	15290	0
196	20231012	155800	60807190	15290	15290	15290	15290	0
197	20231012	155700	60807190	15290	15290	15290	15290	0
198	20231012	155600	60807190	15290	15290	15290	15290	0
199	20231012	155500	60807190	15290	15290	15290	15290	0
200	20231012	155400	60807190	15290	15290	15290	15290	0
201	20231012	155300	60807190	15290	15290	15290	15290	0
202	20231012	155200	60807190	15290	15290	15290	15290	0
203	20231012	155100	60807190	15290	15290	15290	15290	0
204	20231012	155000	60807190	15290	15290	15290	15290	0
205	20231012	154900	60807190	15290	15290	15290	15290	0
206	20231012	154800	60807190	15290	15290	15290	15290	0
207	20231012	154700	60807190	15290	15290	15290	15290	0
208	20231012	154600	60807190	15290	15290	15290	15290	0
209	20231012	154500	60807190	15290	15290	15290	15290	0
210	20231012	154400	60807190	15290	15290	15290	15290	0
211	20231012	154300	60807190	15290	15290	15290	15290	0
212	20231012	154200	60807190	15290	15290	15290	15290	3
213	20231012	154100	60807190	15290	15290	15290	15290	0
214	20231012	154000	60807190	15290	15290	15290	15290	0
215	20231012	153900	60807190	15290	15290	15290	15290	0
216	20231012	153800	60807190	15290	15290	15290	15290	0
217	20231012	153700	60807190	15290	15290	15290	15290	0
218	20231012	153600	60807190	15290	15290	15290	15290	0
219	20231012	153500	60807190	15290	15290	15290	15290	0
220	20231012	153400	60807190	15290	15290	15290	15290	0
221	20231012	153300	60807190	15290	15290	15290	15290	0
222	20231012	153200	60807190	15290	15290	15290	15290	0
223	20231012	153100	60807190	15290	15290	15290	15290	0
224	20231012	153000	60807190	15290	15290	15290	15290	3
225	20231012	152900	60761320	15270	15270	15270	15270	0
226	20231012	152800	60761320	15270	15270	15270	15270	0
227	20231012	152700	60761320	15270	15270	15270	15270	0
228	20231012	152600	60761320	15270	15270	15270	15270	0
229	20231012	152500	60761320	15270	15270	15270	15270	0
230	20231012	152400	60761320	15270	15270	15270	15270	0
231	20231012	152300	60761320	15270	15270	15270	15270	0
232	20231012	152200	60761320	15270	15270	15270	15270	0
233	20231012	152100	60761320	15270	15270	15270	15270	0
234	20231012	152000	60761320	15270	15270	15270	15270	0
235	20231012	151900	60761320	15270	15270	15270	15270	20
236	20231012	151800	60455920	15290	15290	15290	15290	0
237	20231012	151700	60455920	15290	15290	15290	15290	1
238	20231012	151600	60440630	15280	15280	15280	15280	2
239	20231012	151500	60410070	15290	15290	15290	15290	0
240	20231012	151400	60410070	15290	15290	15290	15290	0
241	20231012	151300	60410070	15290	15290	15290	15290	0
242	20231012	151200	60410070	15290	15290	15290	15290	0
243	20231012	151100	60410070	15290	15290	15290	15290	0
244	20231012	151000	60410070	15290	15290	15290	15290	0
245	20231012	150900	60410070	15290	15290	15290	15290	0
246	20231012	150800	60410070	15290	15290	15290	15290	0
247	20231012	150700	60410070	15290	15290	15290	15290	0
248	20231012	150600	60410070	15290	15290	15290	15290	0
249	20231012	150500	60410070	15290	15290	15290	15290	2
250	20231012	150400	60379490	15290	15290	15290	15290	0
251	20231012	150300	60379490	15290	15290	15290	15290	0
252	20231012	150200	60379490	15290	15290	15290	15290	4
253	20231012	150100	60318330	15290	15290	15290	15290	0
254	20231012	150000	60318330	15290	15290	15290	15290	0
255	20231012	145900	60318330	15290	15290	15290	15290	0
256	20231012	145800	60318330	15290	15290	15290	15290	0
257	20231012	145700	60318330	15290	15290	15290	15290	0
258	20231012	145600	60318330	15290	15290	15290	15290	0
259	20231012	145500	60318330	15290	15290	15290	15290	0
260	20231012	145400	60318330	15290	15290	15290	15290	0
261	20231012	145300	60318330	15290	15290	15290	15290	0
262	20231012	145200	60318330	15290	15290	15290	15290	0
263	20231012	145100	60318330	15290	15290	15290	15290	0
264	20231012	145000	60318330	15290	15290	15290	15290	1
265	20231012	144900	60303040	15290	15290	15290	15290	1
266	20231012	144800	60287750	15290	15290	15290	15290	0
267	20231012	144700	60287750	15290	15290	15290	15290	0
268	20231012	144600	60287750	15290	15290	15290	15290	0
269	20231012	144500	60287750	15290	15290	15290	15290	0
270	20231012	144400	60287750	15290	15280	15290	15280	20
271	20231012	144300	59981990	15280	15280	15280	15280	0
272	20231012	144200	59981990	15280	15280	15280	15280	0
273	20231012	144100	59981990	15280	15280	15280	15280	0
274	20231012	144000	59981990	15280	15280	15280	15280	0
275	20231012	143900	59981990	15280	15280	15280	15280	0
276	20231012	143800	59981990	15280	15280	15280	15280	8
277	20231012	143700	59859750	15280	15280	15280	15280	0
278	20231012	143600	59859750	15280	15280	15280	15280	0
279	20231012	143500	59859750	15280	15280	15280	15280	0
280	20231012	143400	59859750	15280	15280	15280	15280	0
281	20231012	143300	59859750	15280	15280	15280	15280	0
282	20231012	143200	59859750	15280	15280	15280	15280	0
283	20231012	143100	59859750	15280	15280	15280	15280	0
284	20231012	143000	59859750	15280	15280	15280	15280	0
285	20231012	142900	59859750	15280	15280	15280	15280	0
286	20231012	142800	59859750	15280	15280	15280	15280	0
287	20231012	142700	59859750	15280	15280	15280	15280	5
288	20231012	142600	59783350	15280	15280	15280	15280	0
289	20231012	142500	59783350	15280	15280	15280	15280	65
290	20231012	142400	58790150	15280	15280	15280	15280	0
291	20231012	142300	58790150	15280	15280	15280	15280	0
292	20231012	142200	58790150	15280	15280	15280	15280	0
293	20231012	142100	58790150	15280	15280	15280	15280	0
294	20231012	142000	58790150	15280	15280	15280	15280	3
295	20231012	141900	58744310	15290	15290	15290	15290	0
296	20231012	141800	58744310	15290	15290	15290	15290	0
297	20231012	141700	58744310	15290	15290	15290	15290	0
298	20231012	141600	58744310	15290	15290	15290	15290	0
299	20231012	141500	58744310	15290	15290	15290	15290	0
300	20231012	141400	58744310	15290	15290	15290	15290	0
301	20231012	141300	58744310	15290	15290	15290	15290	0
302	20231012	141200	58744310	15290	15290	15290	15290	0
303	20231012	141100	58744310	15290	15290	15290	15290	0
304	20231012	141000	58744310	15290	15290	15290	15290	0
305	20231012	140900	58744310	15290	15290	15290	15290	1
306	20231012	140800	58729020	15290	15290	15290	15290	0
307	20231012	140700	58729020	15290	15290	15290	15290	0
308	20231012	140600	58729020	15290	15290	15290	15290	0
309	20231012	140500	58729020	15290	15290	15290	15290	0
310	20231012	140400	58729020	15290	15290	15290	15290	0
311	20231012	140300	58729020	15290	15290	15290	15290	5
312	20231012	140200	58652570	15280	15280	15280	15280	0
313	20231012	140100	58652570	15280	15280	15280	15280	0
314	20231012	140000	58652570	15280	15280	15280	15280	0
315	20231012	135900	58652570	15280	15280	15280	15280	210
316	20231012	135800	55443770	15280	15280	15280	15280	5
317	20231012	135700	55367370	15280	15280	15280	15280	0
318	20231012	135600	55367370	15280	15280	15280	15280	0
319	20231012	135500	55367370	15280	15280	15280	15280	0
320	20231012	135400	55367370	15280	15280	15280	15280	332
321	20231012	135300	50294410	15280	15270	15280	15270	238
322	20231012	135200	46658620	15270	15270	15270	15270	10
323	20231012	135100	46505920	15270	15270	15270	15270	0
324	20231012	135000	46505920	15270	15270	15270	15270	0
325	20231012	134900	46505920	15270	15270	15270	15270	0
326	20231012	134800	46505920	15270	15270	15270	15270	0
327	20231012	134700	46505920	15270	15270	15270	15270	0
328	20231012	134600	46505920	15270	15270	15270	15270	0
329	20231012	134500	46505920	15270	15270	15270	15270	0
330	20231012	134400	46505920	15270	15270	15270	15270	0
331	20231012	134300	46505920	15270	15270	15270	15270	0
332	20231012	134200	46505920	15270	15270	15270	15270	0
333	20231012	134100	46505920	15270	15270	15270	15270	0
334	20231012	134000	46505920	15270	15270	15270	15270	0
335	20231012	133900	46505920	15270	15270	15270	15270	0
336	20231012	133800	46505920	15270	15270	15270	15270	5
337	20231012	133700	46429570	15270	15270	15270	15270	0
338	20231012	133600	46429570	15270	15270	15270	15270	23
339	20231012	133500	46078360	15260	15260	15260	15260	10
340	20231012	133400	45925760	15260	15260	15260	15260	0
341	20231012	133300	45925760	15260	15260	15260	15260	0
342	20231012	133200	45925760	15260	15260	15260	15260	20
343	20231012	133100	45620560	15280	15280	15280	15280	0
344	20231012	133000	45620560	15280	15280	15280	15280	0
345	20231012	132900	45620560	15280	15280	15280	15280	0
346	20231012	132800	45620560	15280	15280	15280	15280	0
347	20231012	132700	45620560	15280	15280	15280	15280	0
348	20231012	132600	45620560	15280	15280	15280	15280	0
349	20231012	132500	45620560	15280	15280	15280	15280	0
350	20231012	132400	45620560	15280	15280	15280	15280	0
351	20231012	132300	45620560	15280	15280	15280	15280	0
352	20231012	132200	45620560	15280	15280	15280	15280	0
353	20231012	132100	45620560	15280	15280	15280	15280	0
354	20231012	132000	45620560	15280	15280	15280	15280	0
355	20231012	131900	45620560	15280	15280	15280	15280	0
356	20231012	131800	45620560	15280	15280	15280	15280	0
357	20231012	131700	45620560	15280	15280	15280	15280	0
358	20231012	131600	45620560	15280	15280	15280	15280	0
359	20231012	131500	45620560	15280	15280	15280	15280	0
360	20231012	131400	45620560	15280	15280	15280	15280	0
361	20231012	131300	45620560	15280	15280	15280	15280	0
362	20231012	131200	45620560	15280	15250	15280	15250	3
363	20231012	131100	45574750	15280	15280	15280	15280	0
364	20231012	131000	45574750	15280	15280	15280	15280	0
365	20231012	130900	45574750	15280	15280	15280	15280	0
366	20231012	130800	45574750	15280	15280	15280	15280	0
367	20231012	130700	45574750	15280	15280	15280	15280	0
368	20231012	130600	45574750	15280	15280	15280	15280	0
369	20231012	130500	45574750	15280	15280	15280	15280	0
370	20231012	130400	45574750	15280	15280	15280	15280	0
371	20231012	130300	45574750	15280	15280	15280	15280	0
372	20231012	130200	45574750	15280	15280	15280	15280	0
373	20231012	130100	45574750	15280	15280	15280	15280	0
374	20231012	130000	45574750	15280	15280	15280	15280	0
375	20231012	125900	45574750	15280	15280	15280	15280	0
376	20231012	125800	45574750	15280	15280	15280	15280	0
377	20231012	125700	45574750	15280	15280	15280	15280	0
378	20231012	125600	45574750	15280	15280	15280	15280	0
379	20231012	125500	45574750	15280	15280	15280	15280	0
380	20231012	125400	45574750	15280	15280	15280	15280	0
381	20231012	125300	45574750	15280	15280	15280	15280	0
382	20231012	125200	45574750	15280	15280	15280	15280	0
383	20231012	125100	45574750	15280	15280	15280	15280	0
384	20231012	125000	45574750	15280	15280	15280	15280	10
385	20231012	124900	45421950	15280	15280	15280	15280	0
386	20231012	124800	45421950	15280	15280	15280	15280	0
387	20231012	124700	45421950	15280	15280	15280	15280	0
388	20231012	124600	45421950	15280	15280	15280	15280	0
389	20231012	124500	45421950	15280	15280	15280	15280	15
390	20231012	124400	45192750	15280	15280	15280	15280	0
391	20231012	124300	45192750	15280	15250	15280	15250	10
392	20231012	124200	45040200	15250	15250	15250	15250	0
393	20231012	124100	45040200	15250	15250	15250	15250	0
394	20231012	124000	45040200	15250	15250	15250	15250	0
395	20231012	123900	45040200	15250	15250	15250	15250	4
396	20231012	123800	44979200	15260	15260	15260	15260	0
397	20231012	123700	44979200	15260	15260	15260	15260	0
398	20231012	123600	44979200	15260	15260	15260	15260	0
399	20231012	123500	44979200	15260	15260	15260	15260	0
400	20231012	123400	44979200	15260	15260	15260	15260	0
401	20231012	123300	44979200	15260	15260	15260	15260	0
402	20231012	123200	44979200	15260	15260	15260	15260	0
403	20231012	123100	44979200	15260	15260	15260	15260	0
404	20231012	123000	44979200	15260	15260	15260	15260	0
405	20231012	122900	44979200	15260	15260	15260	15260	0
406	20231012	122800	44979200	15260	15260	15260	15260	0
407	20231012	122700	44979200	15260	15260	15260	15260	33
408	20231012	122600	44475620	15260	15260	15260	15260	0
409	20231012	122500	44475620	15260	15260	15260	15260	0
410	20231012	122400	44475620	15260	15260	15260	15260	0
411	20231012	122300	44475620	15260	15260	15260	15260	0
412	20231012	122200	44475620	15260	15260	15260	15260	0
413	20231012	122100	44475620	15260	15260	15260	15260	0
414	20231012	122000	44475620	15260	15260	15260	15260	0
415	20231012	121900	44475620	15260	15260	15260	15260	10
416	20231012	121800	44323020	15260	15260	15260	15260	0
417	20231012	121700	44323020	15260	15260	15260	15260	0
418	20231012	121600	44323020	15260	15260	15260	15260	0
419	20231012	121500	44323020	15260	15260	15260	15260	0
420	20231012	121400	44323020	15260	15260	15260	15260	0
421	20231012	121300	44323020	15260	15260	15260	15260	0
422	20231012	121200	44323020	15260	15260	15260	15260	0
423	20231012	121100	44323020	15260	15260	15260	15260	0
424	20231012	121000	44323020	15260	15260	15260	15260	5
425	20231012	120900	44246720	15250	15250	15250	15250	0
426	20231012	120800	44246720	15250	15250	15250	15250	0
427	20231012	120700	44246720	15250	15250	15250	15250	7
428	20231012	120600	44139970	15250	15250	15250	15250	0
429	20231012	120500	44139970	15250	15250	15250	15250	0
430	20231012	120400	44139970	15250	15250	15250	15250	0
431	20231012	120300	44139970	15250	15250	15250	15250	3
432	20231012	120200	44094220	15220	15220	15220	15220	0
433	20231012	120100	44094220	15220	15220	15220	15220	0
434	20231012	120000	44094220	15220	15220	15220	15220	0
435	20231012	115900	44094220	15220	15220	15220	15220	0
436	20231012	115800	44094220	15220	15220	15220	15220	0
437	20231012	115700	44094220	15220	15220	15220	15220	0
438	20231012	115600	44094220	15220	15220	15220	15220	0
439	20231012	115500	44094220	15220	15220	15220	15220	0
440	20231012	115400	44094220	15220	15220	15220	15220	0
441	20231012	115300	44094220	15220	15220	15220	15220	0
442	20231012	115200	44094220	15220	15220	15220	15220	0
443	20231012	115100	44094220	15220	15220	15220	15220	0
444	20231012	115000	44094220	15220	15220	15220	15220	1
445	20231012	114900	44079000	15240	15240	15240	15240	0
446	20231012	114800	44079000	15240	15240	15240	15240	0
447	20231012	114700	44079000	15240	15230	15240	15230	1583
448	20231012	114600	19954280	15220	15220	15220	15220	0
449	20231012	114500	19954280	15220	15220	15220	15220	0
450	20231012	114400	19954280	15220	15220	15220	15220	0
451	20231012	114300	19954280	15220	15220	15220	15220	0
452	20231012	114200	19954280	15220	15220	15220	15220	50
453	20231012	114100	19193280	15220	15220	15220	15220	53
454	20231012	114000	18386620	15220	15220	15220	15220	0
455	20231012	113900	18386620	15220	15220	15220	15220	10
456	20231012	113800	18234420	15240	15240	15240	15240	0
457	20231012	113700	18234420	15240	15240	15240	15240	0
458	20231012	113600	18234420	15240	15240	15240	15240	0
459	20231012	113500	18234420	15240	15240	15240	15240	0
460	20231012	113400	18234420	15240	15240	15240	15240	0
461	20231012	113300	18234420	15240	15240	15240	15240	0
462	20231012	113200	18234420	15240	15240	15240	15240	0
463	20231012	113100	18234420	15240	15240	15240	15240	0
464	20231012	113000	18234420	15240	15240	15240	15240	0
465	20231012	112900	18234420	15240	15240	15240	15240	0
466	20231012	112800	18234420	15240	15240	15240	15240	0
467	20231012	112700	18234420	15240	15240	15240	15240	0
468	20231012	112600	18234420	15240	15240	15240	15240	0
469	20231012	112500	18234420	15240	15240	15240	15240	0
470	20231012	112400	18234420	15240	15240	15240	15240	0
471	20231012	112300	18234420	15240	15240	15240	15240	0
472	20231012	112200	18234420	15240	15240	15240	15240	0
473	20231012	112100	18234420	15240	15240	15240	15240	0
474	20231012	112000	18234420	15240	15240	15240	15240	0
475	20231012	111900	18234420	15240	15240	15240	15240	0
476	20231012	111800	18234420	15240	15240	15240	15240	21
477	20231012	111700	17914380	15240	15240	15240	15240	0
478	20231012	111600	17914380	15240	15240	15240	15240	0
479	20231012	111500	17914380	15240	15240	15240	15240	0
480	20231012	111400	17914380	15240	15240	15240	15240	0
481	20231012	111300	17914380	15240	15240	15240	15240	0
482	20231012	111200	17914380	15240	15240	15240	15240	0
483	20231012	111100	17914380	15240	15240	15240	15240	0
484	20231012	111000	17914380	15240	15240	15240	15240	5
485	20231012	110900	17838180	15240	15240	15240	15240	0
486	20231012	110800	17838180	15240	15240	15240	15240	0
487	20231012	110700	17838180	15240	15240	15240	15240	0
488	20231012	110600	17838180	15240	15240	15240	15240	0
489	20231012	110500	17838180	15240	15240	15240	15240	0
490	20231012	110400	17838180	15240	15240	15240	15240	40
491	20231012	110300	17228580	15210	15210	15210	15210	43
492	20231012	110200	16574550	15220	15220	15220	15220	0
493	20231012	110100	16574550	15220	15220	15220	15220	0
494	20231012	110000	16574550	15220	15230	15230	15220	4
495	20231012	105900	16513650	15240	15240	15240	15240	0
496	20231012	105800	16513650	15240	15240	15240	15240	0
497	20231012	105700	16513650	15240	15240	15240	15240	2
498	20231012	105600	16483170	15230	15230	15230	15230	68
499	20231012	105500	15447530	15220	15210	15220	15210	130
500	20231012	105400	13468960	15210	15210	15210	15210	0
501	20231012	105300	13468960	15210	15210	15210	15210	0
502	20231012	105200	13468960	15210	15210	15210	15210	0
503	20231012	105100	13468960	15210	15210	15210	15210	0
504	20231012	105000	13468960	15210	15210	15210	15210	0
505	20231012	104900	13468960	15210	15210	15210	15210	0
506	20231012	104800	13468960	15210	15210	15210	15210	0
507	20231012	104700	13468960	15210	15210	15210	15210	0
508	20231012	104600	13468960	15210	15210	15210	15210	0
509	20231012	104500	13468960	15210	15210	15210	15210	5
510	20231012	104400	13392910	15210	15210	15210	15210	2
511	20231012	104300	13362490	15180	15180	15180	15180	0
512	20231012	104200	13362490	15180	15180	15180	15180	0
513	20231012	104100	13362490	15180	15180	15180	15180	0
514	20231012	104000	13362490	15180	15180	15180	15180	0
515	20231012	103900	13362490	15180	15180	15180	15180	0
516	20231012	103800	13362490	15180	15180	15180	15180	0
517	20231012	103700	13362490	15180	15180	15180	15180	0
518	20231012	103600	13362490	15180	15180	15180	15180	0
519	20231012	103500	13362490	15180	15180	15180	15180	0
520	20231012	103400	13362490	15180	15180	15180	15180	0
521	20231012	103300	13362490	15180	15180	15180	15180	0
522	20231012	103200	13362490	15180	15180	15180	15180	0
523	20231012	103100	13362490	15180	15180	15180	15180	0
524	20231012	103000	13362490	15180	15180	15180	15180	0
525	20231012	102900	13362490	15180	15180	15180	15180	0
526	20231012	102800	13362490	15180	15180	15180	15180	0
527	20231012	102700	13362490	15180	15180	15180	15180	3
528	20231012	102600	13316950	15180	15180	15180	15180	0
529	20231012	102500	13316950	15180	15180	15180	15180	0
530	20231012	102400	13316950	15180	15180	15180	15180	1
531	20231012	102300	13301770	15180	15180	15180	15180	0
532	20231012	102200	13301770	15180	15180	15180	15180	0
533	20231012	102100	13301770	15180	15200	15200	15180	19
534	20231012	102000	13013180	15220	15220	15220	15220	0
535	20231012	101900	13013180	15220	15220	15220	15220	0
536	20231012	101800	13013180	15220	15220	15220	15220	3
537	20231012	101700	12967520	15200	15200	15200	15200	0
538	20231012	101600	12967520	15200	15200	15200	15200	0
539	20231012	101500	12967520	15200	15200	15200	15200	0
540	20231012	101400	12967520	15200	15200	15200	15200	0
541	20231012	101300	12967520	15200	15200	15200	15200	0
542	20231012	101200	12967520	15200	15200	15200	15200	0
543	20231012	101100	12967520	15200	15220	15220	15200	250
544	20231012	101000	9165860	15220	15220	15220	15220	0
545	20231012	100900	9165860	15220	15220	15220	15220	0
546	20231012	100800	9165860	15220	15220	15220	15220	0
547	20231012	100700	9165860	15220	15220	15220	15220	0
548	20231012	100600	9165860	15220	15220	15220	15220	0
549	20231012	100500	9165860	15220	15220	15220	15220	0
550	20231012	100400	9165860	15220	15220	15220	15220	0
551	20231012	100300	9165860	15220	15220	15220	15220	0
552	20231012	100200	9165860	15220	15220	15220	15220	0
553	20231012	100100	9165860	15220	15220	15220	15220	0
554	20231012	100000	9165860	15220	15220	15220	15220	0
555	20231012	095900	9165860	15220	15220	15220	15220	1
556	20231012	095800	9150640	15230	15230	15230	15230	0
557	20231012	095700	9150640	15230	15230	15230	15230	0
558	20231012	095600	9150640	15230	15230	15230	15230	0
559	20231012	095500	9150640	15230	15230	15230	15230	0
560	20231012	095400	9150640	15230	15230	15230	15230	0
561	20231012	095300	9150640	15230	15230	15230	15230	0
562	20231012	095200	9150640	15230	15230	15230	15230	0
563	20231012	095100	9150640	15230	15230	15230	15230	0
564	20231012	095000	9150640	15230	15230	15230	15230	1
565	20231012	094900	9135410	15230	15230	15230	15230	0
566	20231012	094800	9135410	15230	15240	15240	15230	21
567	20231012	094700	8815480	15240	15240	15240	15240	0
568	20231012	094600	8815480	15240	15240	15240	15240	0
569	20231012	094500	8815480	15240	15240	15240	15240	0
570	20231012	094400	8815480	15240	15240	15240	15240	0
571	20231012	094300	8815480	15240	15240	15240	15240	0
572	20231012	094200	8815480	15240	15240	15240	15240	1
573	20231012	094100	8800240	15230	15230	15230	15230	0
574	20231012	094000	8800240	15230	15230	15230	15230	16
575	20231012	093900	8556560	15240	15240	15240	15240	0
576	20231012	093800	8556560	15240	15240	15240	15240	0
577	20231012	093700	8556560	15240	15230	15240	15230	257
578	20231012	093600	4640160	15230	15230	15230	15230	0
579	20231012	093500	4640160	15230	15230	15230	15230	0
580	20231012	093400	4640160	15230	15230	15230	15230	0
581	20231012	093300	4640160	15230	15230	15230	15230	0
582	20231012	093200	4640160	15230	15230	15230	15230	0
583	20231012	093100	4640160	15230	15230	15230	15230	0
584	20231012	093000	4640160	15230	15230	15230	15230	0
585	20231012	092900	4640160	15230	15230	15230	15230	0
586	20231012	092800	4640160	15230	15230	15230	15230	0
587	20231012	092700	4640160	15230	15230	15230	15230	0
588	20231012	092600	4640160	15230	15230	15230	15230	0
589	20231012	092500	4640160	15230	15230	15230	15230	0
590	20231012	092400	4640160	15230	15230	15230	15230	0
591	20231012	092300	4640160	15230	15230	15230	15230	0
592	20231012	092200	4640160	15230	15230	15230	15230	0
593	20231012	092100	4640160	15230	15230	15230	15230	0
594	20231012	092000	4640160	15230	15230	15230	15230	0
595	20231012	091900	4640160	15230	15230	15230	15230	0
596	20231012	091800	4640160	15230	15230	15230	15230	54
597	20231012	091700	3817740	15200	15200	15200	15200	0
598	20231012	091600	3817740	15200	15200	15200	15200	0
599	20231012	091500	3817740	15200	15200	15200	15200	0
600	20231012	091400	3817740	15200	15200	15200	15200	0
601	20231012	091300	3817740	15200	15200	15200	15200	0
602	20231012	091200	3817740	15200	15200	15200	15200	15
603	20231012	091100	3589740	15210	15210	15210	15210	0
604	20231012	091000	3589740	15210	15210	15210	15210	0
605	20231012	090900	3589740	15210	15210	15210	15210	15
606	20231012	090800	3361590	15210	15210	15210	15210	0
607	20231012	090700	3361590	15210	15210	15210	15210	0
608	20231012	090600	3361590	15210	15210	15210	15210	209
609	20231012	090500	182700	15220	15220	15220	15220	0
610	20231012	090400	182700	15220	15220	15220	15220	0
611	20231012	090300	182700	15220	15220	15220	15220	0
612	20231012	090200	182700	15220	15220	15220	15220	9
613	20231012	090100	45720	15240	15240	15240	15240	0
614	20231012	090000	45720	15240	15240	15240	15240	3