KissMeData/272550/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203400	39921670	15980	15980	15980	15980	84
3	20231018	203300	39921670	15980	15980	15980	15980	0
4	20231018	203200	39921670	15980	15980	15980	15980	0
5	20231018	203100	39921670	15980	15980	15980	15980	0
6	20231018	203000	39921670	15980	15980	15980	15980	0
7	20231018	202900	39921670	15980	15980	15980	15980	0
8	20231018	202800	39921670	15980	15980	15980	15980	0
9	20231018	202700	39921670	15980	15980	15980	15980	0
10	20231018	202600	39921670	15980	15980	15980	15980	0
11	20231018	202500	39921670	15980	15980	15980	15980	0
12	20231018	202400	39921670	15980	15980	15980	15980	0
13	20231018	202300	39921670	15980	15980	15980	15980	0
14	20231018	202200	39921670	15980	15980	15980	15980	0
15	20231018	202100	39921670	15980	15980	15980	15980	0
16	20231018	202000	39921670	15980	15980	15980	15980	0
17	20231018	201900	39921670	15980	15980	15980	15980	0
18	20231018	201800	39921670	15980	15980	15980	15980	0
19	20231018	201700	39921670	15980	15980	15980	15980	0
20	20231018	201600	39921670	15980	15980	15980	15980	0
21	20231018	201500	39921670	15980	15980	15980	15980	0
22	20231018	201400	39921670	15980	15980	15980	15980	0
23	20231018	201300	39921670	15980	15980	15980	15980	0
24	20231018	201200	39921670	15980	15980	15980	15980	0
25	20231018	201100	39921670	15980	15980	15980	15980	0
26	20231018	201000	39921670	15980	15980	15980	15980	0
27	20231018	200900	39921670	15980	15980	15980	15980	0
28	20231018	200800	39921670	15980	15980	15980	15980	0
29	20231018	200700	39921670	15980	15980	15980	15980	0
30	20231018	200600	39921670	15980	15980	15980	15980	0
31	20231018	200500	39921670	15980	15980	15980	15980	0
32	20231018	200400	39921670	15980	15980	15980	15980	84
33	20231018	200300	39921670	15980	15980	15980	15980	0
34	20231018	200200	39921670	15980	15980	15980	15980	0
35	20231018	200100	39921670	15980	15980	15980	15980	0
36	20231018	200000	39921670	15980	15980	15980	15980	0
37	20231018	195900	39921670	15980	15980	15980	15980	0
38	20231018	195800	39921670	15980	15980	15980	15980	0
39	20231018	195700	39921670	15980	15980	15980	15980	0
40	20231018	195600	39921670	15980	15980	15980	15980	0
41	20231018	195500	39921670	15980	15980	15980	15980	0
42	20231018	195400	39921670	15980	15980	15980	15980	0
43	20231018	195300	39921670	15980	15980	15980	15980	0
44	20231018	195200	39921670	15980	15980	15980	15980	0
45	20231018	195100	39921670	15980	15980	15980	15980	0
46	20231018	195000	39921670	15980	15980	15980	15980	0
47	20231018	194900	39921670	15980	15980	15980	15980	0
48	20231018	194800	39921670	15980	15980	15980	15980	0
49	20231018	194700	39921670	15980	15980	15980	15980	0
50	20231018	194600	39921670	15980	15980	15980	15980	0
51	20231018	194500	39921670	15980	15980	15980	15980	0
52	20231018	194400	39921670	15980	15980	15980	15980	0
53	20231018	194300	39921670	15980	15980	15980	15980	0
54	20231018	194200	39921670	15980	15980	15980	15980	0
55	20231018	194100	39921670	15980	15980	15980	15980	0
56	20231018	194000	39921670	15980	15980	15980	15980	0
57	20231018	193900	39921670	15980	15980	15980	15980	0
58	20231018	193800	39921670	15980	15980	15980	15980	0
59	20231018	193700	39921670	15980	15980	15980	15980	0
60	20231018	193600	39921670	15980	15980	15980	15980	0
61	20231018	193500	39921670	15980	15980	15980	15980	0
62	20231018	193400	39921670	15980	15980	15980	15980	84
63	20231018	193300	39921670	15980	15980	15980	15980	0
64	20231018	193200	39921670	15980	15980	15980	15980	0
65	20231018	193100	39921670	15980	15980	15980	15980	0
66	20231018	193000	39921670	15980	15980	15980	15980	0
67	20231018	192900	39921670	15980	15980	15980	15980	0
68	20231018	192800	39921670	15980	15980	15980	15980	0
69	20231018	192700	39921670	15980	15980	15980	15980	0
70	20231018	192600	39921670	15980	15980	15980	15980	0
71	20231018	192500	39921670	15980	15980	15980	15980	0
72	20231018	192400	39921670	15980	15980	15980	15980	0
73	20231018	192300	39921670	15980	15980	15980	15980	0
74	20231018	192200	39921670	15980	15980	15980	15980	0
75	20231018	192100	39921670	15980	15980	15980	15980	0
76	20231018	192000	39921670	15980	15980	15980	15980	0
77	20231018	191900	39921670	15980	15980	15980	15980	0
78	20231018	191800	39921670	15980	15980	15980	15980	0
79	20231018	191700	39921670	15980	15980	15980	15980	0
80	20231018	191600	39921670	15980	15980	15980	15980	0
81	20231018	191500	39921670	15980	15980	15980	15980	0
82	20231018	191400	39921670	15980	15980	15980	15980	0
83	20231018	191300	39921670	15980	15980	15980	15980	0
84	20231018	191200	39921670	15980	15980	15980	15980	0
85	20231018	191100	39921670	15980	15980	15980	15980	0
86	20231018	191000	39921670	15980	15980	15980	15980	0
87	20231018	190900	39921670	15980	15980	15980	15980	0
88	20231018	190800	39921670	15980	15980	15980	15980	0
89	20231018	190700	39921670	15980	15980	15980	15980	0
90	20231018	190600	39921670	15980	15980	15980	15980	0
91	20231018	190500	39921670	15980	15980	15980	15980	0
92	20231018	190400	39921670	15980	15980	15980	15980	84
93	20231018	190300	39921670	15980	15980	15980	15980	0
94	20231018	190200	39921670	15980	15980	15980	15980	0
95	20231018	190100	39921670	15980	15980	15980	15980	0
96	20231018	190000	39921670	15980	15980	15980	15980	0
97	20231018	185900	39921670	15980	15980	15980	15980	0
98	20231018	185800	39921670	15980	15980	15980	15980	0
99	20231018	185700	39921670	15980	15980	15980	15980	0
100	20231018	185600	39921670	15980	15980	15980	15980	0
101	20231018	185500	39921670	15980	15980	15980	15980	0
102	20231018	185400	39921670	15980	15980	15980	15980	0
103	20231018	185300	39921670	15980	15980	15980	15980	0
104	20231018	185200	39921670	15980	15980	15980	15980	0
105	20231018	185100	39921670	15980	15980	15980	15980	0
106	20231018	185000	39921670	15980	15980	15980	15980	0
107	20231018	184900	39921670	15980	15980	15980	15980	0
108	20231018	184800	39921670	15980	15980	15980	15980	0
109	20231018	184700	39921670	15980	15980	15980	15980	0
110	20231018	184600	39921670	15980	15980	15980	15980	0
111	20231018	184500	39921670	15980	15980	15980	15980	0
112	20231018	184400	39921670	15980	15980	15980	15980	0
113	20231018	184300	39921670	15980	15980	15980	15980	0
114	20231018	184200	39921670	15980	15980	15980	15980	0
115	20231018	184100	39921670	15980	15980	15980	15980	0
116	20231018	184000	39921670	15980	15980	15980	15980	0
117	20231018	183900	39921670	15980	15980	15980	15980	0
118	20231018	183800	39921670	15980	15980	15980	15980	0
119	20231018	183700	39921670	15980	15980	15980	15980	0
120	20231018	183600	39921670	15980	15980	15980	15980	0
121	20231018	183500	39921670	15980	15980	15980	15980	0
122	20231018	183400	39921670	15980	15980	15980	15980	84
123	20231018	183300	39921670	15980	15980	15980	15980	0
124	20231018	183200	39921670	15980	15980	15980	15980	0
125	20231018	183100	39921670	15980	15980	15980	15980	0
126	20231018	183000	39921670	15980	15980	15980	15980	0
127	20231018	182900	39921670	15980	15980	15980	15980	0
128	20231018	182800	39921670	15980	15980	15980	15980	0
129	20231018	182700	39921670	15980	15980	15980	15980	0
130	20231018	182600	39921670	15980	15980	15980	15980	0
131	20231018	182500	39921670	15980	15980	15980	15980	0
132	20231018	182400	39921670	15980	15980	15980	15980	0
133	20231018	182300	39921670	15980	15980	15980	15980	0
134	20231018	182200	39921670	15980	15980	15980	15980	0
135	20231018	182100	39921670	15980	15980	15980	15980	0
136	20231018	182000	39921670	15980	15980	15980	15980	0
137	20231018	181900	39921670	15980	15980	15980	15980	0
138	20231018	181800	39921670	15980	15980	15980	15980	0
139	20231018	181700	39921670	15980	15980	15980	15980	0
140	20231018	181600	39921670	15980	15980	15980	15980	0
141	20231018	181500	39921670	15980	15980	15980	15980	0
142	20231018	181400	39921670	15980	15980	15980	15980	0
143	20231018	181300	39921670	15980	15980	15980	15980	0
144	20231018	181200	39921670	15980	15980	15980	15980	0
145	20231018	181100	39921670	15980	15980	15980	15980	0
146	20231018	181000	39921670	15980	15980	15980	15980	0
147	20231018	180900	39921670	15980	15980	15980	15980	0
148	20231018	180800	39921670	15980	15980	15980	15980	0
149	20231018	180700	39921670	15980	15980	15980	15980	0
150	20231018	180600	39921670	15980	15980	15980	15980	0
151	20231018	180500	39921670	15980	15980	15980	15980	0
152	20231018	180400	39921670	15980	15980	15980	15980	84
153	20231018	180300	39921670	15980	15980	15980	15980	0
154	20231018	180200	39921670	15980	15980	15980	15980	0
155	20231018	180100	39921670	15980	15980	15980	15980	0
156	20231018	180000	39921670	15980	15980	15980	15980	0
157	20231018	175900	39921670	15980	15980	15980	15980	0
158	20231018	175800	39921670	15980	15980	15980	15980	0
159	20231018	175700	39921670	15980	15980	15980	15980	0
160	20231018	175600	39921670	15980	15980	15980	15980	0
161	20231018	175500	39921670	15980	15980	15980	15980	0
162	20231018	175400	39921670	15980	15980	15980	15980	0
163	20231018	175300	39921670	15980	15980	15980	15980	0
164	20231018	175200	39921670	15980	15980	15980	15980	0
165	20231018	175100	39921670	15980	15980	15980	15980	0
166	20231018	175000	39921670	15980	15980	15980	15980	0
167	20231018	174900	39921670	15980	15980	15980	15980	0
168	20231018	174800	39921670	15980	15980	15980	15980	0
169	20231018	174700	39921670	15980	15980	15980	15980	0
170	20231018	174600	39921670	15980	15980	15980	15980	0
171	20231018	174500	39921670	15980	15980	15980	15980	0
172	20231018	174400	39921670	15980	15980	15980	15980	0
173	20231018	174300	39921670	15980	15980	15980	15980	0
174	20231018	174200	39921670	15980	15980	15980	15980	0
175	20231018	174100	39921670	15980	15980	15980	15980	0
176	20231018	174000	39921670	15980	15980	15980	15980	0
177	20231018	173900	39921670	15980	15980	15980	15980	0
178	20231018	173800	39921670	15980	15980	15980	15980	0
179	20231018	173700	39921670	15980	15980	15980	15980	0
180	20231018	173600	39921670	15980	15980	15980	15980	0
181	20231018	173500	39921670	15980	15980	15980	15980	0
182	20231018	173400	39921670	15980	15980	15980	15980	84
183	20231018	173300	39921670	15980	15980	15980	15980	0
184	20231018	173200	39921670	15980	15980	15980	15980	0
185	20231018	173100	39921670	15980	15980	15980	15980	0
186	20231018	173000	39921670	15980	15980	15980	15980	0
187	20231018	172900	39921670	15980	15980	15980	15980	0
188	20231018	172800	39921670	15980	15980	15980	15980	0
189	20231018	172700	39921670	15980	15980	15980	15980	0
190	20231018	172600	39921670	15980	15980	15980	15980	0
191	20231018	172500	39921670	15980	15980	15980	15980	0
192	20231018	172400	39921670	15980	15980	15980	15980	0
193	20231018	172300	39921670	15980	15980	15980	15980	0
194	20231018	172200	39921670	15980	15980	15980	15980	0
195	20231018	172100	39921670	15980	15980	15980	15980	0
196	20231018	172000	39921670	15980	15980	15980	15980	0
197	20231018	171900	39921670	15980	15980	15980	15980	0
198	20231018	171800	39921670	15980	15980	15980	15980	0
199	20231018	171700	39921670	15980	15980	15980	15980	0
200	20231018	171600	39921670	15980	15980	15980	15980	0
201	20231018	171500	39921670	15980	15980	15980	15980	0
202	20231018	171400	39921670	15980	15980	15980	15980	0
203	20231018	171300	39921670	15980	15980	15980	15980	0
204	20231018	171200	39921670	15980	15980	15980	15980	0
205	20231018	171100	39921670	15980	15980	15980	15980	0
206	20231018	171000	39921670	15980	15980	15980	15980	0
207	20231018	170900	39921670	15980	15980	15980	15980	0
208	20231018	170800	39921670	15980	15980	15980	15980	0
209	20231018	170700	39921670	15980	15980	15980	15980	0
210	20231018	170600	39921670	15980	15980	15980	15980	0
211	20231018	170500	39921670	15980	15980	15980	15980	0
212	20231018	170400	39921670	15980	15980	15980	15980	84
213	20231018	170300	39921670	15980	15980	15980	15980	0
214	20231018	170200	39921670	15980	15980	15980	15980	0
215	20231018	170100	39921670	15980	15980	15980	15980	0
216	20231018	170000	39921670	15980	15980	15980	15980	0
217	20231018	165900	39921670	15980	15980	15980	15980	0
218	20231018	165800	39921670	15980	15980	15980	15980	0
219	20231018	165700	39921670	15980	15980	15980	15980	0
220	20231018	165600	39921670	15980	15980	15980	15980	0
221	20231018	165500	39921670	15980	15980	15980	15980	0
222	20231018	165400	39921670	15980	15980	15980	15980	0
223	20231018	165300	39921670	15980	15980	15980	15980	0
224	20231018	165200	39921670	15980	15980	15980	15980	0
225	20231018	165100	39921670	15980	15980	15980	15980	0
226	20231018	165000	39921670	15980	15980	15980	15980	0
227	20231018	164900	39921670	15980	15980	15980	15980	0
228	20231018	164800	39921670	15980	15980	15980	15980	0
229	20231018	164700	39921670	15980	15980	15980	15980	0
230	20231018	164600	39921670	15980	15980	15980	15980	0
231	20231018	164500	39921670	15980	15980	15980	15980	0
232	20231018	164400	39921670	15980	15980	15980	15980	0
233	20231018	164300	39921670	15980	15980	15980	15980	0
234	20231018	164200	39921670	15980	15980	15980	15980	0
235	20231018	164100	39921670	15980	15980	15980	15980	0
236	20231018	164000	39921670	15980	15980	15980	15980	0
237	20231018	163900	39921670	15980	15980	15980	15980	0
238	20231018	163800	39921670	15980	15980	15980	15980	0
239	20231018	163700	39921670	15980	15980	15980	15980	0
240	20231018	163600	39921670	15980	15980	15980	15980	0
241	20231018	163500	39921670	15980	15980	15980	15980	0
242	20231018	163400	39921670	15980	15980	15980	15980	84
243	20231018	163300	39921670	15980	15980	15980	15980	0
244	20231018	163200	39921670	15980	15980	15980	15980	0
245	20231018	163100	39921670	15980	15980	15980	15980	0
246	20231018	163000	39921670	15980	15980	15980	15980	0
247	20231018	162900	39921670	15980	15980	15980	15980	0
248	20231018	162800	39921670	15980	15980	15980	15980	0
249	20231018	162700	39921670	15980	15980	15980	15980	0
250	20231018	162600	39921670	15980	15980	15980	15980	0
251	20231018	162500	39921670	15980	15980	15980	15980	0
252	20231018	162400	39921670	15980	15980	15980	15980	0
253	20231018	162300	39921670	15980	15980	15980	15980	0
254	20231018	162200	39921670	15980	15980	15980	15980	0
255	20231018	162100	39921670	15980	15980	15980	15980	0
256	20231018	162000	39921670	15980	15980	15980	15980	0
257	20231018	161900	39921670	15980	15980	15980	15980	0
258	20231018	161800	39921670	15980	15980	15980	15980	0
259	20231018	161700	39921670	15980	15980	15980	15980	0
260	20231018	161600	39921670	15980	15980	15980	15980	0
261	20231018	161500	39921670	15980	15980	15980	15980	0
262	20231018	161400	39921670	15980	15980	15980	15980	0
263	20231018	161300	39921670	15980	15980	15980	15980	0
264	20231018	161200	39921670	15980	15980	15980	15980	0
265	20231018	161100	39921670	15980	15980	15980	15980	0
266	20231018	161000	39921670	15980	15980	15980	15980	0
267	20231018	160900	39921670	15980	15980	15980	15980	0
268	20231018	160800	39921670	15980	15980	15980	15980	0
269	20231018	160700	39921670	15980	15980	15980	15980	0
270	20231018	160600	39921670	15980	15980	15980	15980	0
271	20231018	160500	39921670	15980	15980	15980	15980	0
272	20231018	160400	39921670	15980	15980	15980	15980	84
273	20231018	160300	39921670	15980	15980	15980	15980	0
274	20231018	160200	39921670	15980	15980	15980	15980	0
275	20231018	160100	39921670	15980	15980	15980	15980	0
276	20231018	160000	39921670	15980	15980	15980	15980	0
277	20231018	155900	39921670	15980	15980	15980	15980	0
278	20231018	155800	39921670	15980	15980	15980	15980	0
279	20231018	155700	39921670	15980	15980	15980	15980	0
280	20231018	155600	39921670	15980	15980	15980	15980	0
281	20231018	155500	39921670	15980	15980	15980	15980	0
282	20231018	155400	39921670	15980	15980	15980	15980	0
283	20231018	155300	39921670	15980	15980	15980	15980	0
284	20231018	155200	39921670	15980	15980	15980	15980	0
285	20231018	155100	39921670	15980	15980	15980	15980	0
286	20231018	155000	39921670	15980	15980	15980	15980	0
287	20231018	154900	39921670	15980	15980	15980	15980	0
288	20231018	154800	39921670	15980	15980	15980	15980	0
289	20231018	154700	39921670	15980	15980	15980	15980	0
290	20231018	154600	39921670	15980	15980	15980	15980	0
291	20231018	154500	39921670	15980	15980	15980	15980	0
292	20231018	154400	39921670	15980	15980	15980	15980	0
293	20231018	154300	39921670	15980	15980	15980	15980	0
294	20231018	154200	39921670	15980	15980	15980	15980	0
295	20231018	154100	39921670	15980	15980	15980	15980	0
296	20231018	154000	39921670	15980	15980	15980	15980	0
297	20231018	153900	39921670	15980	15980	15980	15980	0
298	20231018	153800	39921670	15980	15980	15980	15980	0
299	20231018	153700	39921670	15980	15980	15980	15980	0
300	20231018	153600	39921670	15980	15980	15980	15980	0
301	20231018	153500	39921670	15980	15980	15980	15980	0
302	20231018	153400	39921670	15980	15980	15980	15980	84
303	20231018	153300	39921670	15980	15980	15980	15980	0
304	20231018	153200	39921670	15980	15980	15980	15980	0
305	20231018	153100	39921670	15980	15980	15980	15980	0
306	20231018	153000	39921670	15980	15980	15980	15980	84
307	20231018	152900	38579350	15870	15870	15870	15870	0
308	20231018	152800	38579350	15870	15870	15870	15870	0
309	20231018	152700	38579350	15870	15870	15870	15870	0
310	20231018	152600	38579350	15870	15870	15870	15870	0
311	20231018	152500	38579350	15870	15870	15870	15870	0
312	20231018	152400	38579350	15870	15870	15870	15870	0
313	20231018	152300	38579350	15870	15870	15870	15870	0
314	20231018	152200	38579350	15870	15870	15870	15870	0
315	20231018	152100	38579350	15870	15870	15870	15870	0
316	20231018	152000	38579350	15870	15870	15870	15870	0
317	20231018	151900	38579350	15870	15870	15870	15870	0
318	20231018	151800	38579350	15870	15870	15870	15870	0
319	20231018	151700	38579350	15870	15870	15870	15870	0
320	20231018	151600	38579350	15870	15870	15870	15870	0
321	20231018	151500	38579350	15870	15870	15870	15870	2
322	20231018	151400	38547610	15870	15900	15900	15870	31
323	20231018	151300	38054740	15900	15890	15900	15890	6
324	20231018	151200	37959350	15870	15870	15870	15870	0
325	20231018	151100	37959350	15870	15870	15870	15870	0
326	20231018	151000	37959350	15870	15870	15870	15870	1
327	20231018	150900	37943480	15860	15860	15860	15860	0
328	20231018	150800	37943480	15860	15860	15860	15860	0
329	20231018	150700	37943480	15860	15860	15860	15860	0
330	20231018	150600	37943480	15860	15890	15890	15860	5
331	20231018	150500	37864150	15850	15960	15960	15850	1500
332	20231018	150400	13989960	15960	15960	15960	15960	1
333	20231018	150300	13974000	15960	15960	15960	15960	1
334	20231018	150200	13958040	15970	15960	15970	15960	26
335	20231018	150100	13542980	15960	15960	15960	15960	0
336	20231018	150000	13542980	15960	15960	15960	15960	15
337	20231018	145900	13303580	15960	15960	15960	15960	0
338	20231018	145800	13303580	15960	15960	15960	15960	0
339	20231018	145700	13303580	15960	15960	15960	15960	1
340	20231018	145600	13287620	15960	15960	15960	15960	0
341	20231018	145500	13287620	15960	15960	15960	15960	1
342	20231018	145400	13271660	15960	15970	15970	15960	2
343	20231018	145300	13239730	15960	15960	15960	15960	0
344	20231018	145200	13239730	15960	15960	15960	15960	0
345	20231018	145100	13239730	15960	15960	15960	15960	1
346	20231018	145000	13223770	15970	15970	15970	15970	0
347	20231018	144900	13223770	15970	15970	15970	15970	0
348	20231018	144800	13223770	15970	15970	15970	15970	2
349	20231018	144700	13191830	15960	15960	15960	15960	0
350	20231018	144600	13191830	15960	15960	15960	15960	0
351	20231018	144500	13191830	15960	15960	15960	15960	1
352	20231018	144400	13175870	15970	15970	15970	15960	18
353	20231018	144300	12888420	15960	15960	15960	15960	0
354	20231018	144200	12888420	15960	15960	15960	15960	0
355	20231018	144100	12888420	15960	15960	15960	15960	0
356	20231018	144000	12888420	15960	15960	15960	15960	0
357	20231018	143900	12888420	15960	15960	15960	15960	1
358	20231018	143800	12872460	15960	15960	15960	15960	0
359	20231018	143700	12872460	15960	15960	15960	15960	0
360	20231018	143600	12872460	15960	15960	15960	15960	0
361	20231018	143500	12872460	15960	15960	15960	15960	1
362	20231018	143400	12856500	15960	15960	15960	15960	1
363	20231018	143300	12840540	15960	15960	15960	15960	1
364	20231018	143200	12824580	15960	15960	15960	15960	0
365	20231018	143100	12824580	15960	15960	15960	15960	0
366	20231018	143000	12824580	15960	15960	15960	15960	0
367	20231018	142900	12824580	15960	15960	15960	15960	1
368	20231018	142800	12808620	15960	15960	15960	15960	0
369	20231018	142700	12808620	15960	15960	15960	15960	2
370	20231018	142600	12776700	15960	15960	15960	15960	0
371	20231018	142500	12776700	15960	15960	15960	15960	1
372	20231018	142400	12760740	15960	15960	15960	15960	1
373	20231018	142300	12744780	15960	15960	15960	15960	0
374	20231018	142200	12744780	15960	15960	15960	15960	2
375	20231018	142100	12712860	15970	15970	15970	15970	0
376	20231018	142000	12712860	15970	15970	15970	15970	1
377	20231018	141900	12696890	15960	15960	15960	15960	1
378	20231018	141800	12680930	15960	15960	15960	15960	2
379	20231018	141700	12649010	15960	15960	15960	15960	1
380	20231018	141600	12633050	15960	15960	15960	15960	1
381	20231018	141500	12617090	15970	15960	15970	15960	3
382	20231018	141400	12569200	15960	15960	15960	15960	3
383	20231018	141300	12521320	15960	15960	15960	15960	0
384	20231018	141200	12521320	15960	15960	15960	15960	1
385	20231018	141100	12505360	15960	15960	15960	15960	0
386	20231018	141000	12505360	15960	15970	15970	15960	4
387	20231018	140900	12441500	15970	15960	15970	15960	2
388	20231018	140800	12409570	15960	15960	15960	15960	0
389	20231018	140700	12409570	15960	15960	15960	15960	1
390	20231018	140600	12393610	15960	15960	15960	15960	1
391	20231018	140500	12377650	15960	15960	15960	15960	0
392	20231018	140400	12377650	15960	15960	15960	15960	3
393	20231018	140300	12329770	15960	15960	15960	15960	1
394	20231018	140200	12313810	15960	15960	15960	15960	3
395	20231018	140100	12265930	15950	15950	15950	15950	1
396	20231018	140000	12249980	15950	15950	15950	15950	0
397	20231018	135900	12249980	15950	15950	15950	15950	2
398	20231018	135800	12218080	15950	15950	15950	15950	2
399	20231018	135700	12186180	15950	15950	15950	15950	0
400	20231018	135600	12186180	15950	15950	15950	15950	1
401	20231018	135500	12170230	15960	15960	15960	15960	1
402	20231018	135400	12154270	15960	15960	15960	15950	5
403	20231018	135300	12074490	15950	15950	15950	15950	0
404	20231018	135200	12074490	15950	15950	15950	15950	1
405	20231018	135100	12058540	15950	15950	15950	15950	1
406	20231018	135000	12042590	15950	15950	15950	15950	0
407	20231018	134900	12042590	15950	15950	15950	15950	1
408	20231018	134800	12026640	15950	15950	15950	15950	0
409	20231018	134700	12026640	15950	15950	15950	15950	0
410	20231018	134600	12026640	15950	15950	15950	15950	2
411	20231018	134500	11994740	15950	15950	15950	15950	0
412	20231018	134400	11994740	15950	15950	15960	15950	3
413	20231018	134300	11946880	15950	15950	15950	15950	1
414	20231018	134200	11930930	15950	15950	15950	15950	0
415	20231018	134100	11930930	15950	15950	15950	15950	0
416	20231018	134000	11930930	15950	15950	15950	15950	1
417	20231018	133900	11914980	15950	15950	15950	15950	0
418	20231018	133800	11914980	15950	15950	15950	15950	0
419	20231018	133700	11914980	15950	15950	15950	15950	0
420	20231018	133600	11914980	15950	15950	15950	15950	2
421	20231018	133500	11883080	15950	15950	15950	15950	1
422	20231018	133400	11867130	15950	15950	15950	15950	2
423	20231018	133300	11835230	15950	15950	15950	15950	1
424	20231018	133200	11819280	15950	15950	15950	15950	0
425	20231018	133100	11819280	15950	15950	15950	15950	0
426	20231018	133000	11819280	15950	15950	15950	15950	0
427	20231018	132900	11819280	15950	15950	15950	15950	1
428	20231018	132800	11803330	15950	15950	15950	15950	0
429	20231018	132700	11803330	15950	15950	15950	15950	0
430	20231018	132600	11803330	15950	15950	15950	15950	0
431	20231018	132500	11803330	15950	15950	15950	15950	0
432	20231018	132400	11803330	15950	15950	15950	15950	1
433	20231018	132300	11787380	15950	15950	15950	15950	1
434	20231018	132200	11771430	15950	15950	15950	15950	0
435	20231018	132100	11771430	15950	15950	15950	15950	0
436	20231018	132000	11771430	15950	15950	15950	15950	1
437	20231018	131900	11755480	15950	15950	15950	15950	2
438	20231018	131800	11723580	15950	15950	15950	15950	0
439	20231018	131700	11723580	15950	15950	15950	15950	21
440	20231018	131600	11388630	15950	15950	15950	15950	0
441	20231018	131500	11388630	15950	15950	15950	15950	0
442	20231018	131400	11388630	15950	15950	15950	15950	1
443	20231018	131300	11372680	15950	15950	15950	15950	1
444	20231018	131200	11356730	15950	15950	15950	15950	1
445	20231018	131100	11340780	15960	15950	15960	15950	3
446	20231018	131000	11292920	15950	15950	15950	15950	5
447	20231018	130900	11213170	15950	15950	15950	15950	0
448	20231018	130800	11213170	15950	15950	15950	15950	7
449	20231018	130700	11101520	15950	15960	15960	15950	48
450	20231018	130600	10335480	15960	15960	15960	15960	1
451	20231018	130500	10319520	15960	15960	15960	15960	1
452	20231018	130400	10303560	15960	15960	15960	15960	4
453	20231018	130300	10239720	15970	15970	15970	15970	1
454	20231018	130200	10223750	15970	15970	15970	15970	0
455	20231018	130100	10223750	15970	15970	15970	15970	0
456	20231018	130000	10223750	15970	15970	15970	15970	1
457	20231018	125900	10207780	15970	15970	15970	15970	0
458	20231018	125800	10207780	15970	15970	15970	15970	0
459	20231018	125700	10207780	15970	15970	15970	15970	0
460	20231018	125600	10207780	15970	15970	15970	15970	0
461	20231018	125500	10207780	15970	15960	15970	15960	2
462	20231018	125400	10175850	15960	15970	15970	15960	10
463	20231018	125300	10016160	15970	15970	15970	15970	0
464	20231018	125200	10016160	15970	15970	15970	15970	0
465	20231018	125100	10016160	15970	15970	15970	15970	0
466	20231018	125000	10016160	15970	15970	15970	15970	0
467	20231018	124900	10016160	15970	15970	15970	15970	0
468	20231018	124800	10016160	15970	15970	15970	15970	0
469	20231018	124700	10016160	15970	15970	15970	15970	0
470	20231018	124600	10016160	15970	15970	15970	15970	0
471	20231018	124500	10016160	15970	15970	15970	15970	1
472	20231018	124400	10000190	15970	15970	15970	15970	0
473	20231018	124300	10000190	15970	15970	15970	15970	0
474	20231018	124200	10000190	15970	15970	15970	15970	0
475	20231018	124100	10000190	15970	15970	15970	15970	0
476	20231018	124000	10000190	15970	15970	15970	15970	0
477	20231018	123900	10000190	15970	15970	15970	15970	0
478	20231018	123800	10000190	15970	15970	15970	15970	0
479	20231018	123700	10000190	15970	15970	15970	15970	0
480	20231018	123600	10000190	15970	15970	15970	15970	0
481	20231018	123500	10000190	15970	15970	15970	15970	0
482	20231018	123400	10000190	15970	15970	15970	15970	0
483	20231018	123300	10000190	15970	15970	15970	15970	0
484	20231018	123200	10000190	15970	15970	15970	15970	0
485	20231018	123100	10000190	15970	15970	15970	15970	0
486	20231018	123000	10000190	15970	15970	15970	15970	0
487	20231018	122900	10000190	15970	15970	15970	15970	0
488	20231018	122800	10000190	15970	15970	15970	15970	0
489	20231018	122700	10000190	15970	15970	15970	15970	1
490	20231018	122600	9984220	15970	15970	15970	15970	0
491	20231018	122500	9984220	15970	15970	15970	15970	0
492	20231018	122400	9984220	15970	15970	15970	15970	0
493	20231018	122300	9984220	15970	15970	15970	15970	0
494	20231018	122200	9984220	15970	15970	15970	15970	2
495	20231018	122100	9952280	15960	15960	15960	15960	0
496	20231018	122000	9952280	15960	15960	15960	15960	0
497	20231018	121900	9952280	15960	15960	15960	15960	0
498	20231018	121800	9952280	15960	15960	15960	15960	0
499	20231018	121700	9952280	15960	15960	15960	15960	0
500	20231018	121600	9952280	15960	15960	15960	15960	0
501	20231018	121500	9952280	15960	15960	15960	15960	0
502	20231018	121400	9952280	15960	15960	15960	15960	0
503	20231018	121300	9952280	15960	15960	15960	15960	0
504	20231018	121200	9952280	15960	15960	15960	15960	0
505	20231018	121100	9952280	15960	15960	15960	15960	0
506	20231018	121000	9952280	15960	15960	15960	15960	0
507	20231018	120900	9952280	15960	15960	15960	15960	0
508	20231018	120800	9952280	15960	15960	15960	15960	1
509	20231018	120700	9936320	15960	15960	15960	15960	2
510	20231018	120600	9904400	15960	15960	15960	15960	3
511	20231018	120500	9856520	15960	15960	15960	15960	23
512	20231018	120400	9489440	15960	15960	15960	15960	0
513	20231018	120300	9489440	15960	15960	15960	15960	0
514	20231018	120200	9489440	15960	15960	15960	15960	0
515	20231018	120100	9489440	15960	15960	15960	15960	0
516	20231018	120000	9489440	15960	15960	15960	15960	0
517	20231018	115900	9489440	15960	15960	15960	15960	0
518	20231018	115800	9489440	15960	15960	15960	15960	0
519	20231018	115700	9489440	15960	15960	15960	15960	0
520	20231018	115600	9489440	15960	15960	15960	15960	0
521	20231018	115500	9489440	15960	15960	15960	15960	4
522	20231018	115400	9425600	15960	15960	15960	15960	3
523	20231018	115300	9377720	15970	15970	15970	15970	1
524	20231018	115200	9361750	15960	15970	15970	15960	35
525	20231018	115100	8803020	15970	15970	15970	15970	0
526	20231018	115000	8803020	15970	15970	15970	15970	0
527	20231018	114900	8803020	15970	15970	15970	15970	0
528	20231018	114800	8803020	15970	15970	15970	15970	0
529	20231018	114700	8803020	15970	15970	15970	15970	0
530	20231018	114600	8803020	15970	15970	15970	15970	0
531	20231018	114500	8803020	15970	15970	15970	15970	1
532	20231018	114400	8787050	15960	15960	15960	15960	0
533	20231018	114300	8787050	15960	15960	15960	15960	0
534	20231018	114200	8787050	15960	15960	15960	15960	0
535	20231018	114100	8787050	15960	15960	15960	15960	0
536	20231018	114000	8787050	15960	15960	15960	15960	0
537	20231018	113900	8787050	15960	15960	15960	15960	0
538	20231018	113800	8787050	15960	15960	15960	15960	1
539	20231018	113700	8771090	15970	15970	15970	15970	0
540	20231018	113600	8771090	15970	15970	15970	15970	1
541	20231018	113500	8755120	15960	15960	15960	15960	0
542	20231018	113400	8755120	15960	15960	15960	15960	0
543	20231018	113300	8755120	15960	15960	15960	15960	0
544	20231018	113200	8755120	15960	15960	15960	15960	0
545	20231018	113100	8755120	15960	15960	15960	15960	0
546	20231018	113000	8755120	15960	15960	15960	15960	0
547	20231018	112900	8755120	15960	15960	15960	15960	0
548	20231018	112800	8755120	15960	15960	15960	15960	0
549	20231018	112700	8755120	15960	15960	15960	15960	0
550	20231018	112600	8755120	15960	15960	15960	15960	3
551	20231018	112500	8707240	15960	15960	15960	15960	0
552	20231018	112400	8707240	15960	15960	15960	15960	0
553	20231018	112300	8707240	15960	15960	15960	15960	0
554	20231018	112200	8707240	15960	15960	15960	15960	0
555	20231018	112100	8707240	15960	15960	15960	15960	0
556	20231018	112000	8707240	15960	15960	15960	15960	0
557	20231018	111900	8707240	15960	15960	15960	15960	0
558	20231018	111800	8707240	15960	15960	15960	15960	0
559	20231018	111700	8707240	15960	15960	15960	15960	1
560	20231018	111600	8691280	15960	15970	15970	15960	3
561	20231018	111500	8643390	15960	15960	15960	15960	0
562	20231018	111400	8643390	15960	15960	15960	15960	0
563	20231018	111300	8643390	15960	15960	15960	15960	0
564	20231018	111200	8643390	15960	15960	15960	15960	0
565	20231018	111100	8643390	15960	15960	15960	15960	0
566	20231018	111000	8643390	15960	15960	15960	15960	0
567	20231018	110900	8643390	15960	15960	15960	15960	1
568	20231018	110800	8627430	15950	15950	15950	15950	3
569	20231018	110700	8579580	15940	15940	15940	15940	0
570	20231018	110600	8579580	15940	15930	15940	15930	2
571	20231018	110500	8547710	15930	15940	15940	15930	2
572	20231018	110400	8515840	15950	15950	15950	15950	0
573	20231018	110300	8515840	15950	15950	15950	15950	0
574	20231018	110200	8515840	15950	15940	15950	15940	10
575	20231018	110100	8356380	15940	15940	15940	15940	11
576	20231018	110000	8181040	15940	15940	15940	15940	1
577	20231018	105900	8165100	15950	15950	15950	15930	72
578	20231018	105800	7017400	15960	15960	15960	15960	3
579	20231018	105700	6969520	15960	15960	15960	15960	5
580	20231018	105600	6889720	15950	15950	15950	15950	36
581	20231018	105500	6315520	15960	15960	15960	15960	2
582	20231018	105400	6283600	15960	15960	15960	15960	0
583	20231018	105300	6283600	15960	15960	15960	15960	2
584	20231018	105200	6251680	15960	15960	15960	15960	0
585	20231018	105100	6251680	15960	15960	15960	15960	1
586	20231018	105000	6235720	15970	15960	15970	15960	4
587	20231018	104900	6171870	15960	15960	15960	15960	5
588	20231018	104800	6092070	15960	15960	15960	15960	0
589	20231018	104700	6092070	15960	15950	15960	15950	34
590	20231018	104600	5549480	15950	15950	15950	15950	0
591	20231018	104500	5549480	15950	15950	15950	15950	0
592	20231018	104400	5549480	15950	15950	15950	15950	0
593	20231018	104300	5549480	15950	15950	15950	15950	0
594	20231018	104200	5549480	15950	15950	15950	15950	0
595	20231018	104100	5549480	15950	15950	15950	15950	0
596	20231018	104000	5549480	15950	15950	15950	15950	0
597	20231018	103900	5549480	15950	15950	15950	15950	0
598	20231018	103800	5549480	15950	15950	15950	15950	0
599	20231018	103700	5549480	15950	15950	15950	15950	0
600	20231018	103600	5549480	15950	15950	15950	15950	0
601	20231018	103500	5549480	15950	15950	15950	15950	0
602	20231018	103400	5549480	15950	15950	15950	15950	1
603	20231018	103300	5533530	15950	15950	15950	15950	0
604	20231018	103200	5533530	15950	15960	15960	15950	2
605	20231018	103100	5501620	15950	15960	15960	15950	7
606	20231018	103000	5389920	15950	15950	15950	15950	2
607	20231018	102900	5358020	15950	15950	15950	15950	0
608	20231018	102800	5358020	15950	15950	15950	15950	9
609	20231018	102700	5214470	15950	15950	15950	15950	1
610	20231018	102600	5198520	15950	15950	15950	15950	2
611	20231018	102500	5166620	15950	15960	15960	15950	12
612	20231018	102400	4975120	15960	15960	15960	15960	1
613	20231018	102300	4959160	15950	15960	15960	15950	16
614	20231018	102200	4703830	15960	15960	15960	15960	0
615	20231018	102100	4703830	15960	15960	15960	15960	0
616	20231018	102000	4703830	15960	15960	15960	15960	0
617	20231018	101900	4703830	15960	15960	15960	15960	0
618	20231018	101800	4703830	15960	15960	15960	15960	0
619	20231018	101700	4703830	15960	15960	15960	15960	2
620	20231018	101600	4671910	15960	15960	15960	15960	1
621	20231018	101500	4655950	15970	15970	15970	15970	0
622	20231018	101400	4655950	15970	15970	15970	15970	5
623	20231018	101300	4576100	15960	15960	15960	15960	7
624	20231018	101200	4464380	15960	15970	15970	15960	9
625	20231018	101100	4320710	15970	15970	15970	15970	0
626	20231018	101000	4320710	15970	15970	15970	15970	63
627	20231018	100900	3314600	15970	15970	15970	15970	0
628	20231018	100800	3314600	15970	15970	15970	15970	0
629	20231018	100700	3314600	15970	15970	15970	15970	0
630	20231018	100600	3314600	15970	15970	15970	15970	0
631	20231018	100500	3314600	15970	15970	15970	15970	4
632	20231018	100400	3250720	15970	15970	15970	15970	0
633	20231018	100300	3250720	15970	15970	15970	15970	1
634	20231018	100200	3234750	15960	15960	15960	15960	0
635	20231018	100100	3234750	15960	15960	15960	15960	1
636	20231018	100000	3218790	15960	15980	15980	15960	2
637	20231018	095900	3186850	15980	15980	15980	15980	4
638	20231018	095800	3122930	15980	15980	15980	15980	0
639	20231018	095700	3122930	15980	15980	15980	15980	1
640	20231018	095600	3106950	15970	15970	15970	15970	2
641	20231018	095500	3075010	15970	15970	15970	15970	1
642	20231018	095400	3059040	15980	15980	15980	15980	4
643	20231018	095300	2995120	15970	15970	15970	15970	7
644	20231018	095200	2883330	15970	15970	15970	15970	0
645	20231018	095100	2883330	15970	15960	15970	15960	2
646	20231018	095000	2851400	15960	15960	15960	15960	2
647	20231018	094900	2819480	15960	15960	15960	15960	0
648	20231018	094800	2819480	15960	15960	15960	15960	0
649	20231018	094700	2819480	15960	15950	15960	15950	2
650	20231018	094600	2787570	15940	15930	15940	15930	2
651	20231018	094500	2755700	15960	15960	15960	15960	0
652	20231018	094400	2755700	15960	15960	15960	15960	0
653	20231018	094300	2755700	15960	15960	15960	15960	0
654	20231018	094200	2755700	15960	15960	15960	15960	6
655	20231018	094100	2659940	15960	15960	15960	15960	0
656	20231018	094000	2659940	15960	15960	15960	15960	1
657	20231018	093900	2643980	15970	15970	15970	15970	2
658	20231018	093800	2612040	15940	15940	15940	15940	1
659	20231018	093700	2596100	15940	15940	15940	15940	0
660	20231018	093600	2596100	15940	15940	15940	15940	0
661	20231018	093500	2596100	15940	15940	15940	15940	0
662	20231018	093400	2596100	15940	15940	15940	15940	0
663	20231018	093300	2596100	15940	15940	15940	15940	0
664	20231018	093200	2596100	15940	15940	15940	15940	0
665	20231018	093100	2596100	15940	15930	15940	15930	2
666	20231018	093000	2564230	15940	15930	15940	15930	2
667	20231018	092900	2532360	15930	15930	15930	15930	0
668	20231018	092800	2532360	15930	15930	15930	15930	1
669	20231018	092700	2516430	15930	15930	15930	15930	1
670	20231018	092600	2500500	15920	15930	15930	15920	4
671	20231018	092500	2436790	15920	15920	15920	15920	0
672	20231018	092400	2436790	15920	15920	15920	15920	7
673	20231018	092300	2325350	15920	15910	15920	15910	4
674	20231018	092200	2261690	15910	15910	15910	15910	2
675	20231018	092100	2229870	15910	15910	15910	15910	0
676	20231018	092000	2229870	15910	15910	15910	15910	26
677	20231018	091900	1816210	15910	15910	15910	15910	0
678	20231018	091800	1816210	15910	15910	15910	15910	3
679	20231018	091700	1768480	15910	15910	15910	15910	0
680	20231018	091600	1768480	15910	15910	15910	15910	1
681	20231018	091500	1752570	15910	15910	15910	15910	1
682	20231018	091400	1736660	15910	15910	15910	15910	0
683	20231018	091300	1736660	15910	15910	15910	15910	6
684	20231018	091200	1641200	15910	15910	15910	15910	4
685	20231018	091100	1577560	15920	15920	15920	15920	1
686	20231018	091000	1561640	15920	15910	15920	15910	27
687	20231018	090900	1131820	15910	15920	15930	15910	37
688	20231018	090800	543060	15920	15920	15920	15920	0
689	20231018	090700	543060	15920	15920	15920	15920	0
690	20231018	090600	543060	15920	15920	15920	15920	0
691	20231018	090500	543060	15920	15920	15920	15920	2
692	20231018	090400	511220	15910	15920	15920	15910	3
693	20231018	090300	463470	15930	15930	15930	15930	0
694	20231018	090200	463470	15930	15940	15940	15930	7
695	20231018	090100	351950	16000	16000	16000	16000	0
696	20231018	090000	351950	16000	16000	16000	15950	22