KissMeData/272550/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203500	39752690	15270	15270	15270	15270	78
3	20231027	203400	39752690	15270	15270	15270	15270	0
4	20231027	203300	39752690	15270	15270	15270	15270	0
5	20231027	203200	39752690	15270	15270	15270	15270	0
6	20231027	203100	39752690	15270	15270	15270	15270	0
7	20231027	203000	39752690	15270	15270	15270	15270	0
8	20231027	202900	39752690	15270	15270	15270	15270	0
9	20231027	202800	39752690	15270	15270	15270	15270	0
10	20231027	202700	39752690	15270	15270	15270	15270	0
11	20231027	202600	39752690	15270	15270	15270	15270	0
12	20231027	202500	39752690	15270	15270	15270	15270	0
13	20231027	202400	39752690	15270	15270	15270	15270	0
14	20231027	202300	39752690	15270	15270	15270	15270	0
15	20231027	202200	39752690	15270	15270	15270	15270	0
16	20231027	202100	39752690	15270	15270	15270	15270	0
17	20231027	202000	39752690	15270	15270	15270	15270	0
18	20231027	201900	39752690	15270	15270	15270	15270	0
19	20231027	201800	39752690	15270	15270	15270	15270	0
20	20231027	201700	39752690	15270	15270	15270	15270	0
21	20231027	201600	39752690	15270	15270	15270	15270	0
22	20231027	201500	39752690	15270	15270	15270	15270	0
23	20231027	201400	39752690	15270	15270	15270	15270	0
24	20231027	201300	39752690	15270	15270	15270	15270	0
25	20231027	201200	39752690	15270	15270	15270	15270	0
26	20231027	201100	39752690	15270	15270	15270	15270	0
27	20231027	201000	39752690	15270	15270	15270	15270	0
28	20231027	200900	39752690	15270	15270	15270	15270	0
29	20231027	200800	39752690	15270	15270	15270	15270	0
30	20231027	200700	39752690	15270	15270	15270	15270	0
31	20231027	200600	39752690	15270	15270	15270	15270	0
32	20231027	200500	39752690	15270	15270	15270	15270	78
33	20231027	200400	39752690	15270	15270	15270	15270	0
34	20231027	200300	39752690	15270	15270	15270	15270	0
35	20231027	200200	39752690	15270	15270	15270	15270	0
36	20231027	200100	39752690	15270	15270	15270	15270	0
37	20231027	200000	39752690	15270	15270	15270	15270	0
38	20231027	195900	39752690	15270	15270	15270	15270	0
39	20231027	195800	39752690	15270	15270	15270	15270	0
40	20231027	195700	39752690	15270	15270	15270	15270	0
41	20231027	195600	39752690	15270	15270	15270	15270	0
42	20231027	195500	39752690	15270	15270	15270	15270	0
43	20231027	195400	39752690	15270	15270	15270	15270	0
44	20231027	195300	39752690	15270	15270	15270	15270	0
45	20231027	195200	39752690	15270	15270	15270	15270	0
46	20231027	195100	39752690	15270	15270	15270	15270	0
47	20231027	195000	39752690	15270	15270	15270	15270	0
48	20231027	194900	39752690	15270	15270	15270	15270	0
49	20231027	194800	39752690	15270	15270	15270	15270	0
50	20231027	194700	39752690	15270	15270	15270	15270	0
51	20231027	194600	39752690	15270	15270	15270	15270	0
52	20231027	194500	39752690	15270	15270	15270	15270	0
53	20231027	194400	39752690	15270	15270	15270	15270	0
54	20231027	194300	39752690	15270	15270	15270	15270	0
55	20231027	194200	39752690	15270	15270	15270	15270	0
56	20231027	194100	39752690	15270	15270	15270	15270	0
57	20231027	194000	39752690	15270	15270	15270	15270	0
58	20231027	193900	39752690	15270	15270	15270	15270	0
59	20231027	193800	39752690	15270	15270	15270	15270	0
60	20231027	193700	39752690	15270	15270	15270	15270	0
61	20231027	193600	39752690	15270	15270	15270	15270	0
62	20231027	193500	39752690	15270	15270	15270	15270	78
63	20231027	193400	39752690	15270	15270	15270	15270	0
64	20231027	193300	39752690	15270	15270	15270	15270	0
65	20231027	193200	39752690	15270	15270	15270	15270	0
66	20231027	193100	39752690	15270	15270	15270	15270	0
67	20231027	193000	39752690	15270	15270	15270	15270	0
68	20231027	192900	39752690	15270	15270	15270	15270	0
69	20231027	192800	39752690	15270	15270	15270	15270	0
70	20231027	192700	39752690	15270	15270	15270	15270	0
71	20231027	192600	39752690	15270	15270	15270	15270	0
72	20231027	192500	39752690	15270	15270	15270	15270	0
73	20231027	192400	39752690	15270	15270	15270	15270	0
74	20231027	192300	39752690	15270	15270	15270	15270	0
75	20231027	192200	39752690	15270	15270	15270	15270	0
76	20231027	192100	39752690	15270	15270	15270	15270	0
77	20231027	192000	39752690	15270	15270	15270	15270	0
78	20231027	191900	39752690	15270	15270	15270	15270	0
79	20231027	191800	39752690	15270	15270	15270	15270	0
80	20231027	191700	39752690	15270	15270	15270	15270	0
81	20231027	191600	39752690	15270	15270	15270	15270	0
82	20231027	191500	39752690	15270	15270	15270	15270	0
83	20231027	191400	39752690	15270	15270	15270	15270	0
84	20231027	191300	39752690	15270	15270	15270	15270	0
85	20231027	191200	39752690	15270	15270	15270	15270	0
86	20231027	191100	39752690	15270	15270	15270	15270	0
87	20231027	191000	39752690	15270	15270	15270	15270	0
88	20231027	190900	39752690	15270	15270	15270	15270	0
89	20231027	190800	39752690	15270	15270	15270	15270	0
90	20231027	190700	39752690	15270	15270	15270	15270	0
91	20231027	190600	39752690	15270	15270	15270	15270	0
92	20231027	190500	39752690	15270	15270	15270	15270	78
93	20231027	190400	39752690	15270	15270	15270	15270	0
94	20231027	190300	39752690	15270	15270	15270	15270	0
95	20231027	190200	39752690	15270	15270	15270	15270	0
96	20231027	190100	39752690	15270	15270	15270	15270	0
97	20231027	190000	39752690	15270	15270	15270	15270	0
98	20231027	185900	39752690	15270	15270	15270	15270	0
99	20231027	185800	39752690	15270	15270	15270	15270	0
100	20231027	185700	39752690	15270	15270	15270	15270	0
101	20231027	185600	39752690	15270	15270	15270	15270	0
102	20231027	185500	39752690	15270	15270	15270	15270	0
103	20231027	185400	39752690	15270	15270	15270	15270	0
104	20231027	185300	39752690	15270	15270	15270	15270	0
105	20231027	185200	39752690	15270	15270	15270	15270	0
106	20231027	185100	39752690	15270	15270	15270	15270	0
107	20231027	185000	39752690	15270	15270	15270	15270	0
108	20231027	184900	39752690	15270	15270	15270	15270	0
109	20231027	184800	39752690	15270	15270	15270	15270	0
110	20231027	184700	39752690	15270	15270	15270	15270	0
111	20231027	184600	39752690	15270	15270	15270	15270	0
112	20231027	184500	39752690	15270	15270	15270	15270	0
113	20231027	184400	39752690	15270	15270	15270	15270	0
114	20231027	184300	39752690	15270	15270	15270	15270	0
115	20231027	184200	39752690	15270	15270	15270	15270	0
116	20231027	184100	39752690	15270	15270	15270	15270	0
117	20231027	184000	39752690	15270	15270	15270	15270	0
118	20231027	183900	39752690	15270	15270	15270	15270	0
119	20231027	183800	39752690	15270	15270	15270	15270	0
120	20231027	183700	39752690	15270	15270	15270	15270	0
121	20231027	183600	39752690	15270	15270	15270	15270	0
122	20231027	183500	39752690	15270	15270	15270	15270	78
123	20231027	183400	39752690	15270	15270	15270	15270	0
124	20231027	183300	39752690	15270	15270	15270	15270	0
125	20231027	183200	39752690	15270	15270	15270	15270	0
126	20231027	183100	39752690	15270	15270	15270	15270	0
127	20231027	183000	39752690	15270	15270	15270	15270	0
128	20231027	182900	39752690	15270	15270	15270	15270	0
129	20231027	182800	39752690	15270	15270	15270	15270	0
130	20231027	182700	39752690	15270	15270	15270	15270	0
131	20231027	182600	39752690	15270	15270	15270	15270	0
132	20231027	182500	39752690	15270	15270	15270	15270	0
133	20231027	182400	39752690	15270	15270	15270	15270	0
134	20231027	182300	39752690	15270	15270	15270	15270	0
135	20231027	182200	39752690	15270	15270	15270	15270	0
136	20231027	182100	39752690	15270	15270	15270	15270	0
137	20231027	182000	39752690	15270	15270	15270	15270	0
138	20231027	181900	39752690	15270	15270	15270	15270	0
139	20231027	181800	39752690	15270	15270	15270	15270	0
140	20231027	181700	39752690	15270	15270	15270	15270	0
141	20231027	181600	39752690	15270	15270	15270	15270	0
142	20231027	181500	39752690	15270	15270	15270	15270	0
143	20231027	181400	39752690	15270	15270	15270	15270	0
144	20231027	181300	39752690	15270	15270	15270	15270	0
145	20231027	181200	39752690	15270	15270	15270	15270	0
146	20231027	181100	39752690	15270	15270	15270	15270	0
147	20231027	181000	39752690	15270	15270	15270	15270	0
148	20231027	180900	39752690	15270	15270	15270	15270	0
149	20231027	180800	39752690	15270	15270	15270	15270	0
150	20231027	180700	39752690	15270	15270	15270	15270	0
151	20231027	180600	39752690	15270	15270	15270	15270	0
152	20231027	180500	39752690	15270	15270	15270	15270	78
153	20231027	180400	39752690	15270	15270	15270	15270	0
154	20231027	180300	39752690	15270	15270	15270	15270	0
155	20231027	180200	39752690	15270	15270	15270	15270	0
156	20231027	180100	39752690	15270	15270	15270	15270	0
157	20231027	180000	39752690	15270	15270	15270	15270	0
158	20231027	175900	39752690	15270	15270	15270	15270	0
159	20231027	175800	39752690	15270	15270	15270	15270	0
160	20231027	175700	39752690	15270	15270	15270	15270	0
161	20231027	175600	39752690	15270	15270	15270	15270	0
162	20231027	175500	39752690	15270	15270	15270	15270	0
163	20231027	175400	39752690	15270	15270	15270	15270	0
164	20231027	175300	39752690	15270	15270	15270	15270	0
165	20231027	175200	39752690	15270	15270	15270	15270	0
166	20231027	175100	39752690	15270	15270	15270	15270	0
167	20231027	175000	39752690	15270	15270	15270	15270	0
168	20231027	174900	39752690	15270	15270	15270	15270	0
169	20231027	174800	39752690	15270	15270	15270	15270	0
170	20231027	174700	39752690	15270	15270	15270	15270	0
171	20231027	174600	39752690	15270	15270	15270	15270	0
172	20231027	174500	39752690	15270	15270	15270	15270	0
173	20231027	174400	39752690	15270	15270	15270	15270	0
174	20231027	174300	39752690	15270	15270	15270	15270	0
175	20231027	174200	39752690	15270	15270	15270	15270	0
176	20231027	174100	39752690	15270	15270	15270	15270	0
177	20231027	174000	39752690	15270	15270	15270	15270	0
178	20231027	173900	39752690	15270	15270	15270	15270	0
179	20231027	173800	39752690	15270	15270	15270	15270	0
180	20231027	173700	39752690	15270	15270	15270	15270	0
181	20231027	173600	39752690	15270	15270	15270	15270	0
182	20231027	173500	39752690	15270	15270	15270	15270	78
183	20231027	173400	39752690	15270	15270	15270	15270	0
184	20231027	173300	39752690	15270	15270	15270	15270	0
185	20231027	173200	39752690	15270	15270	15270	15270	0
186	20231027	173100	39752690	15270	15270	15270	15270	0
187	20231027	173000	39752690	15270	15270	15270	15270	0
188	20231027	172900	39752690	15270	15270	15270	15270	0
189	20231027	172800	39752690	15270	15270	15270	15270	0
190	20231027	172700	39752690	15270	15270	15270	15270	0
191	20231027	172600	39752690	15270	15270	15270	15270	0
192	20231027	172500	39752690	15270	15270	15270	15270	0
193	20231027	172400	39752690	15270	15270	15270	15270	0
194	20231027	172300	39752690	15270	15270	15270	15270	0
195	20231027	172200	39752690	15270	15270	15270	15270	0
196	20231027	172100	39752690	15270	15270	15270	15270	0
197	20231027	172000	39752690	15270	15270	15270	15270	0
198	20231027	171900	39752690	15270	15270	15270	15270	0
199	20231027	171800	39752690	15270	15270	15270	15270	0
200	20231027	171700	39752690	15270	15270	15270	15270	0
201	20231027	171600	39752690	15270	15270	15270	15270	0
202	20231027	171500	39752690	15270	15270	15270	15270	0
203	20231027	171400	39752690	15270	15270	15270	15270	0
204	20231027	171300	39752690	15270	15270	15270	15270	0
205	20231027	171200	39752690	15270	15270	15270	15270	0
206	20231027	171100	39752690	15270	15270	15270	15270	0
207	20231027	171000	39752690	15270	15270	15270	15270	0
208	20231027	170900	39752690	15270	15270	15270	15270	0
209	20231027	170800	39752690	15270	15270	15270	15270	0
210	20231027	170700	39752690	15270	15270	15270	15270	0
211	20231027	170600	39752690	15270	15270	15270	15270	0
212	20231027	170500	39752690	15270	15270	15270	15270	78
213	20231027	170400	39752690	15270	15270	15270	15270	0
214	20231027	170300	39752690	15270	15270	15270	15270	0
215	20231027	170200	39752690	15270	15270	15270	15270	0
216	20231027	170100	39752690	15270	15270	15270	15270	0
217	20231027	170000	39752690	15270	15270	15270	15270	0
218	20231027	165900	39752690	15270	15270	15270	15270	0
219	20231027	165800	39752690	15270	15270	15270	15270	0
220	20231027	165700	39752690	15270	15270	15270	15270	0
221	20231027	165600	39752690	15270	15270	15270	15270	0
222	20231027	165500	39752690	15270	15270	15270	15270	0
223	20231027	165400	39752690	15270	15270	15270	15270	0
224	20231027	165300	39752690	15270	15270	15270	15270	0
225	20231027	165200	39752690	15270	15270	15270	15270	0
226	20231027	165100	39752690	15270	15270	15270	15270	0
227	20231027	165000	39752690	15270	15270	15270	15270	0
228	20231027	164900	39752690	15270	15270	15270	15270	0
229	20231027	164800	39752690	15270	15270	15270	15270	0
230	20231027	164700	39752690	15270	15270	15270	15270	0
231	20231027	164600	39752690	15270	15270	15270	15270	0
232	20231027	164500	39752690	15270	15270	15270	15270	0
233	20231027	164400	39752690	15270	15270	15270	15270	0
234	20231027	164300	39752690	15270	15270	15270	15270	0
235	20231027	164200	39752690	15270	15270	15270	15270	0
236	20231027	164100	39752690	15270	15270	15270	15270	0
237	20231027	164000	39752690	15270	15270	15270	15270	0
238	20231027	163900	39752690	15270	15270	15270	15270	0
239	20231027	163800	39752690	15270	15270	15270	15270	0
240	20231027	163700	39752690	15270	15270	15270	15270	0
241	20231027	163600	39752690	15270	15270	15270	15270	0
242	20231027	163500	39752690	15270	15270	15270	15270	78
243	20231027	163400	39752690	15270	15270	15270	15270	0
244	20231027	163300	39752690	15270	15270	15270	15270	0
245	20231027	163200	39752690	15270	15270	15270	15270	0
246	20231027	163100	39752690	15270	15270	15270	15270	0
247	20231027	163000	39752690	15270	15270	15270	15270	0
248	20231027	162900	39752690	15270	15270	15270	15270	0
249	20231027	162800	39752690	15270	15270	15270	15270	0
250	20231027	162700	39752690	15270	15270	15270	15270	0
251	20231027	162600	39752690	15270	15270	15270	15270	0
252	20231027	162500	39752690	15270	15270	15270	15270	0
253	20231027	162400	39752690	15270	15270	15270	15270	0
254	20231027	162300	39752690	15270	15270	15270	15270	0
255	20231027	162200	39752690	15270	15270	15270	15270	0
256	20231027	162100	39752690	15270	15270	15270	15270	0
257	20231027	162000	39752690	15270	15270	15270	15270	0
258	20231027	161900	39752690	15270	15270	15270	15270	0
259	20231027	161800	39752690	15270	15270	15270	15270	0
260	20231027	161700	39752690	15270	15270	15270	15270	0
261	20231027	161600	39752690	15270	15270	15270	15270	0
262	20231027	161500	39752690	15270	15270	15270	15270	0
263	20231027	161400	39752690	15270	15270	15270	15270	0
264	20231027	161300	39752690	15270	15270	15270	15270	0
265	20231027	161200	39752690	15270	15270	15270	15270	0
266	20231027	161100	39752690	15270	15270	15270	15270	0
267	20231027	161000	39752690	15270	15270	15270	15270	0
268	20231027	160900	39752690	15270	15270	15270	15270	0
269	20231027	160800	39752690	15270	15270	15270	15270	0
270	20231027	160700	39752690	15270	15270	15270	15270	0
271	20231027	160600	39752690	15270	15270	15270	15270	0
272	20231027	160500	39752690	15270	15270	15270	15270	78
273	20231027	160400	39752690	15270	15270	15270	15270	0
274	20231027	160300	39752690	15270	15270	15270	15270	0
275	20231027	160200	39752690	15270	15270	15270	15270	0
276	20231027	160100	39752690	15270	15270	15270	15270	0
277	20231027	160000	39752690	15270	15270	15270	15270	0
278	20231027	155900	39752690	15270	15270	15270	15270	0
279	20231027	155800	39752690	15270	15270	15270	15270	0
280	20231027	155700	39752690	15270	15270	15270	15270	0
281	20231027	155600	39752690	15270	15270	15270	15270	0
282	20231027	155500	39752690	15270	15270	15270	15270	0
283	20231027	155400	39752690	15270	15270	15270	15270	0
284	20231027	155300	39752690	15270	15270	15270	15270	0
285	20231027	155200	39752690	15270	15270	15270	15270	0
286	20231027	155100	39752690	15270	15270	15270	15270	0
287	20231027	155000	39752690	15270	15270	15270	15270	0
288	20231027	154900	39752690	15270	15270	15270	15270	0
289	20231027	154800	39752690	15270	15270	15270	15270	0
290	20231027	154700	39752690	15270	15270	15270	15270	0
291	20231027	154600	39752690	15270	15270	15270	15270	0
292	20231027	154500	39752690	15270	15270	15270	15270	0
293	20231027	154400	39752690	15270	15270	15270	15270	0
294	20231027	154300	39752690	15270	15270	15270	15270	0
295	20231027	154200	39752690	15270	15270	15270	15270	0
296	20231027	154100	39752690	15270	15270	15270	15270	0
297	20231027	154000	39752690	15270	15270	15270	15270	0
298	20231027	153900	39752690	15270	15270	15270	15270	0
299	20231027	153800	39752690	15270	15270	15270	15270	0
300	20231027	153700	39752690	15270	15270	15270	15270	0
301	20231027	153600	39752690	15270	15270	15270	15270	0
302	20231027	153500	39752690	15270	15270	15270	15270	78
303	20231027	153400	39752690	15270	15270	15270	15270	0
304	20231027	153300	39752690	15270	15270	15270	15270	0
305	20231027	153200	39752690	15270	15270	15270	15270	0
306	20231027	153100	39752690	15270	15270	15270	15270	0
307	20231027	153000	39752690	15270	15270	15270	15270	78
308	20231027	152900	38561630	15270	15270	15270	15270	0
309	20231027	152800	38561630	15270	15270	15270	15270	0
310	20231027	152700	38561630	15270	15270	15270	15270	0
311	20231027	152600	38561630	15270	15270	15270	15270	0
312	20231027	152500	38561630	15270	15270	15270	15270	0
313	20231027	152400	38561630	15270	15270	15270	15270	0
314	20231027	152300	38561630	15270	15270	15270	15270	0
315	20231027	152200	38561630	15270	15270	15270	15270	0
316	20231027	152100	38561630	15270	15270	15270	15270	0
317	20231027	152000	38561630	15270	15270	15270	15270	0
318	20231027	151900	38561630	15270	15270	15270	15270	0
319	20231027	151800	38561630	15270	15270	15270	15270	5
320	20231027	151700	38485280	15200	15200	15200	15200	1
321	20231027	151600	38470080	15170	15170	15170	15170	0
322	20231027	151500	38470080	15170	15170	15170	15160	76
323	20231027	151400	37317490	15170	15200	15200	15170	118
324	20231027	151300	35525480	15210	15210	15210	15210	1
325	20231027	151200	35510270	15210	15200	15210	15200	62
326	20231027	151100	34567270	15200	15210	15210	15200	2
327	20231027	151000	34536860	15200	15220	15220	15200	5
328	20231027	150900	34460810	15280	15280	15280	15240	31
329	20231027	150800	33987170	15220	15200	15280	15200	185
330	20231027	150700	31174400	15210	15210	15210	15210	3
331	20231027	150600	31128770	15260	15260	15260	15260	0
332	20231027	150500	31128770	15260	15200	15260	15200	252
333	20231027	150400	27290400	15200	15200	15200	15200	1
334	20231027	150300	27275200	15200	15210	15210	15200	2
335	20231027	150200	27244790	15210	15210	15210	15210	1
336	20231027	150100	27229580	15230	15230	15230	15230	13
337	20231027	150000	27031590	15210	15230	15230	15200	8
338	20231027	145900	26909830	15210	15210	15210	15210	9
339	20231027	145800	26772940	15230	15210	15230	15210	6
340	20231027	145700	26681580	15210	15210	15210	15210	1
341	20231027	145600	26666370	15210	15210	15210	15210	2
342	20231027	145500	26635950	15210	15210	15210	15210	1
343	20231027	145400	26620740	15210	15210	15210	15210	2
344	20231027	145300	26590320	15210	15210	15210	15210	1
345	20231027	145200	26575110	15210	15210	15210	15210	2
346	20231027	145100	26544690	15220	15220	15220	15220	3
347	20231027	145000	26499030	15230	15230	15230	15230	1
348	20231027	144900	26483800	15220	15220	15220	15220	1
349	20231027	144800	26468580	15220	15220	15220	15220	3
350	20231027	144700	26422920	15220	15220	15220	15220	0
351	20231027	144600	26422920	15220	15230	15230	15220	2
352	20231027	144500	26392470	15230	15230	15230	15230	2
353	20231027	144400	26362010	15230	15230	15230	15230	1
354	20231027	144300	26346780	15230	15230	15230	15230	2
355	20231027	144200	26316320	15210	15210	15210	15210	1
356	20231027	144100	26301110	15240	15240	15240	15240	1
357	20231027	144000	26285870	15210	15210	15210	15210	0
358	20231027	143900	26285870	15210	15210	15210	15210	0
359	20231027	143800	26285870	15210	15210	15210	15210	1
360	20231027	143700	26270660	15210	15210	15210	15210	1
361	20231027	143600	26255450	15210	15210	15210	15210	0
362	20231027	143500	26255450	15210	15210	15210	15210	0
363	20231027	143400	26255450	15210	15210	15210	15210	1
364	20231027	143300	26240240	15210	15210	15210	15210	5
365	20231027	143200	26164190	15210	15210	15210	15210	10
366	20231027	143100	26012090	15210	15210	15210	15210	0
367	20231027	143000	26012090	15210	15210	15210	15210	1
368	20231027	142900	25996880	15210	15210	15210	15210	1
369	20231027	142800	25981670	15210	15210	15210	15210	0
370	20231027	142700	25981670	15210	15210	15210	15210	1
371	20231027	142600	25966460	15210	15210	15210	15210	1
372	20231027	142500	25951250	15220	15220	15220	15220	0
373	20231027	142400	25951250	15220	15220	15220	15220	0
374	20231027	142300	25951250	15220	15220	15220	15220	1
375	20231027	142200	25936030	15210	15210	15210	15210	2
376	20231027	142100	25905610	15210	15210	15210	15210	0
377	20231027	142000	25905610	15210	15210	15210	15210	0
378	20231027	141900	25905610	15210	15210	15210	15210	0
379	20231027	141800	25905610	15210	15210	15210	15210	1
380	20231027	141700	25890400	15220	15220	15220	15220	0
381	20231027	141600	25890400	15220	15220	15220	15220	0
382	20231027	141500	25890400	15220	15210	15220	15210	3
383	20231027	141400	25844760	15200	15200	15200	15200	1
384	20231027	141300	25829560	15220	15220	15220	15220	1
385	20231027	141200	25814340	15200	15200	15200	15200	0
386	20231027	141100	25814340	15200	15200	15200	15200	0
387	20231027	141000	25814340	15200	15200	15200	15200	6
388	20231027	140900	25723140	15250	15250	15250	15250	0
389	20231027	140800	25723140	15250	15250	15250	15250	0
390	20231027	140700	25723140	15250	15250	15250	15250	0
391	20231027	140600	25723140	15250	15250	15250	15250	38
392	20231027	140500	25143640	15260	15260	15260	15260	0
393	20231027	140400	25143640	15260	15260	15260	15260	1
394	20231027	140300	25128380	15200	15200	15200	15200	0
395	20231027	140200	25128380	15200	15200	15200	15200	0
396	20231027	140100	25128380	15200	15200	15200	15200	0
397	20231027	140000	25128380	15200	15200	15200	15200	0
398	20231027	135900	25128380	15200	15200	15200	15200	0
399	20231027	135800	25128380	15200	15200	15200	15200	0
400	20231027	135700	25128380	15200	15200	15200	15200	0
401	20231027	135600	25128380	15200	15200	15200	15200	1
402	20231027	135500	25113180	15240	15240	15240	15240	1
403	20231027	135400	25097940	15250	15250	15250	15250	0
404	20231027	135300	25097940	15250	15250	15250	15250	6
405	20231027	135200	25006440	15200	15200	15200	15200	0
406	20231027	135100	25006440	15200	15200	15200	15200	0
407	20231027	135000	25006440	15200	15200	15200	15200	0
408	20231027	134900	25006440	15200	15200	15200	15200	1
409	20231027	134800	24991240	15250	15250	15250	15250	0
410	20231027	134700	24991240	15250	15250	15250	15250	0
411	20231027	134600	24991240	15250	15250	15250	15250	1
412	20231027	134500	24975990	15200	15200	15200	15200	7
413	20231027	134400	24869590	15200	15200	15200	15200	1
414	20231027	134300	24854390	15200	15200	15200	15200	0
415	20231027	134200	24854390	15200	15200	15200	15200	0
416	20231027	134100	24854390	15200	15200	15200	15200	0
417	20231027	134000	24854390	15200	15200	15200	15200	1
418	20231027	133900	24839190	15230	15230	15230	15230	0
419	20231027	133800	24839190	15230	15240	15240	15230	6
420	20231027	133700	24747760	15240	15240	15240	15240	1
421	20231027	133600	24732520	15240	15240	15240	15240	0
422	20231027	133500	24732520	15240	15240	15240	15240	1
423	20231027	133400	24717280	15250	15250	15250	15250	0
424	20231027	133300	24717280	15250	15250	15250	15250	0
425	20231027	133200	24717280	15250	15250	15250	15250	0
426	20231027	133100	24717280	15250	15210	15250	15210	6
427	20231027	133000	24625910	15210	15210	15210	15210	2
428	20231027	132900	24595490	15210	15210	15210	15210	0
429	20231027	132800	24595490	15210	15210	15210	15210	3
430	20231027	132700	24549860	15210	15210	15210	15210	2
431	20231027	132600	24519440	15210	15220	15220	15210	11
432	20231027	132500	24352100	15220	15220	15220	15220	2
433	20231027	132400	24321660	15210	15210	15210	15210	0
434	20231027	132300	24321660	15210	15210	15210	15210	0
435	20231027	132200	24321660	15210	15210	15210	15210	0
436	20231027	132100	24321660	15210	15210	15210	15210	2
437	20231027	132000	24291240	15210	15210	15210	15210	2
438	20231027	131900	24260820	15210	15210	15210	15210	11
439	20231027	131800	24093510	15220	15220	15220	15220	1
440	20231027	131700	24078290	15220	15220	15220	15220	6
441	20231027	131600	23986970	15230	15240	15240	15230	29
442	20231027	131500	23545110	15240	15240	15240	15240	2
443	20231027	131400	23514630	15250	15250	15250	15250	14
444	20231027	131300	23301130	15250	15250	15250	15250	1
445	20231027	131200	23285880	15250	15250	15250	15250	0
446	20231027	131100	23285880	15250	15250	15250	15250	0
447	20231027	131000	23285880	15250	15260	15260	15250	3
448	20231027	130900	23240110	15280	15280	15280	15280	1
449	20231027	130800	23224830	15280	15280	15280	15280	1
450	20231027	130700	23209550	15280	15250	15280	15250	4
451	20231027	130600	23148490	15250	15250	15250	15250	1
452	20231027	130500	23133240	15250	15250	15250	15250	1
453	20231027	130400	23117990	15260	15260	15260	15260	2
454	20231027	130300	23087470	15260	15260	15260	15260	2
455	20231027	130200	23056950	15260	15260	15260	15260	1
456	20231027	130100	23041690	15260	15250	15260	15250	2
457	20231027	130000	23011180	15270	15260	15270	15260	3
458	20231027	125900	22965380	15260	15260	15260	15260	0
459	20231027	125800	22965380	15260	15260	15260	15260	4
460	20231027	125700	22904340	15270	15260	15270	15260	5
461	20231027	125600	22828000	15260	15260	15260	15260	1
462	20231027	125500	22812740	15260	15260	15260	15260	1
463	20231027	125400	22797480	15260	15260	15260	15260	0
464	20231027	125300	22797480	15260	15260	15260	15260	6
465	20231027	125200	22705920	15260	15260	15260	15260	4
466	20231027	125100	22644880	15270	15270	15270	15270	0
467	20231027	125000	22644880	15270	15270	15270	15270	2
468	20231027	124900	22614340	15270	15270	15270	15270	0
469	20231027	124800	22614340	15270	15280	15280	15270	46
470	20231027	124700	21911900	15290	15280	15290	15280	7
471	20231027	124600	21804910	15280	15280	15280	15280	0
472	20231027	124500	21804910	15280	15280	15280	15280	10
473	20231027	124400	21652110	15280	15280	15280	15280	1
474	20231027	124300	21636830	15300	15300	15300	15300	0
475	20231027	124200	21636830	15300	15300	15300	15300	0
476	20231027	124100	21636830	15300	15300	15300	15300	1
477	20231027	124000	21621530	15290	15300	15300	15290	12
478	20231027	123900	21438040	15300	15300	15300	15300	2
479	20231027	123800	21407440	15300	15300	15300	15300	0
480	20231027	123700	21407440	15300	15300	15300	15300	0
481	20231027	123600	21407440	15300	15300	15300	15300	0
482	20231027	123500	21407440	15300	15310	15310	15300	2
483	20231027	123400	21376830	15320	15320	15320	15320	0
484	20231027	123300	21376830	15320	15320	15320	15320	1
485	20231027	123200	21361510	15320	15320	15320	15320	1
486	20231027	123100	21346190	15300	15300	15300	15300	0
487	20231027	123000	21346190	15300	15300	15300	15300	0
488	20231027	122900	21346190	15300	15300	15300	15300	2
489	20231027	122800	21315590	15300	15300	15300	15300	0
490	20231027	122700	21315590	15300	15300	15300	15300	0
491	20231027	122600	21315590	15300	15300	15300	15300	1
492	20231027	122500	21300290	15290	15290	15290	15290	1
493	20231027	122400	21285000	15310	15310	15310	15310	0
494	20231027	122300	21285000	15310	15310	15310	15310	1
495	20231027	122200	21269690	15300	15300	15300	15300	0
496	20231027	122100	21269690	15300	15300	15300	15300	0
497	20231027	122000	21269690	15300	15300	15300	15300	0
498	20231027	121900	21269690	15300	15300	15300	15300	0
499	20231027	121800	21269690	15300	15300	15300	15300	0
500	20231027	121700	21269690	15300	15300	15300	15300	0
501	20231027	121600	21269690	15300	15300	15300	15300	2
502	20231027	121500	21239090	15300	15300	15300	15300	0
503	20231027	121400	21239090	15300	15300	15300	15300	1
504	20231027	121300	21223790	15290	15290	15290	15290	0
505	20231027	121200	21223790	15290	15290	15290	15290	0
506	20231027	121100	21223790	15290	15290	15290	15290	1
507	20231027	121000	21208500	15310	15310	15310	15310	0
508	20231027	120900	21208500	15310	15310	15310	15310	0
509	20231027	120800	21208500	15310	15310	15310	15310	4
510	20231027	120700	21147260	15310	15310	15310	15310	0
511	20231027	120600	21147260	15310	15310	15310	15310	0
512	20231027	120500	21147260	15310	15310	15310	15310	0
513	20231027	120400	21147260	15310	15300	15310	15300	2
514	20231027	120300	21116650	15300	15310	15310	15300	4
515	20231027	120200	21055420	15310	15310	15310	15310	0
516	20231027	120100	21055420	15310	15310	15310	15310	0
517	20231027	120000	21055420	15310	15310	15310	15310	0
518	20231027	115900	21055420	15310	15310	15310	15310	0
519	20231027	115800	21055420	15310	15310	15310	15310	0
520	20231027	115700	21055420	15310	15310	15310	15310	0
521	20231027	115600	21055420	15310	15310	15310	15310	0
522	20231027	115500	21055420	15310	15310	15310	15310	1
523	20231027	115400	21040110	15310	15310	15310	15310	0
524	20231027	115300	21040110	15310	15310	15310	15310	0
525	20231027	115200	21040110	15310	15310	15310	15310	0
526	20231027	115100	21040110	15310	15310	15310	15310	0
527	20231027	115000	21040110	15310	15310	15310	15310	0
528	20231027	114900	21040110	15310	15310	15310	15310	0
529	20231027	114800	21040110	15310	15310	15310	15310	1
530	20231027	114700	21024800	15300	15300	15300	15300	0
531	20231027	114600	21024800	15300	15300	15300	15300	1
532	20231027	114500	21009500	15290	15290	15290	15290	2
533	20231027	114400	20978920	15300	15300	15300	15300	2
534	20231027	114300	20948320	15300	15300	15300	15300	0
535	20231027	114200	20948320	15300	15300	15300	15300	0
536	20231027	114100	20948320	15300	15300	15300	15300	2
537	20231027	114000	20917720	15290	15290	15290	15290	0
538	20231027	113900	20917720	15290	15290	15290	15290	0
539	20231027	113800	20917720	15290	15290	15290	15290	0
540	20231027	113700	20917720	15290	15290	15290	15290	2
541	20231027	113600	20887140	15290	15290	15290	15290	0
542	20231027	113500	20887140	15290	15290	15290	15290	4
543	20231027	113400	20825980	15300	15300	15300	15300	1
544	20231027	113300	20810680	15290	15290	15290	15290	0
545	20231027	113200	20810680	15290	15290	15290	15290	0
546	20231027	113100	20810680	15290	15290	15290	15290	1
547	20231027	113000	20795390	15290	15290	15290	15290	1
548	20231027	112900	20780100	15290	15300	15300	15290	3
549	20231027	112800	20734210	15300	15300	15300	15300	0
550	20231027	112700	20734210	15300	15290	15300	15290	2
551	20231027	112600	20703620	15300	15300	15300	15300	4
552	20231027	112500	20642420	15290	15290	15290	15290	0
553	20231027	112400	20642420	15290	15290	15290	15290	0
554	20231027	112300	20642420	15290	15290	15290	15290	0
555	20231027	112200	20642420	15290	15290	15290	15290	0
556	20231027	112100	20642420	15290	15290	15290	15290	1
557	20231027	112000	20627130	15290	15290	15290	15290	1
558	20231027	111900	20611840	15300	15300	15300	15300	2
559	20231027	111800	20581240	15300	15300	15300	15300	2
560	20231027	111700	20550640	15290	15290	15290	15290	0
561	20231027	111600	20550640	15290	15290	15290	15290	0
562	20231027	111500	20550640	15290	15290	15290	15290	0
563	20231027	111400	20550640	15290	15290	15290	15290	0
564	20231027	111300	20550640	15290	15290	15290	15290	0
565	20231027	111200	20550640	15290	15290	15290	15290	0
566	20231027	111100	20550640	15290	15290	15290	15290	0
567	20231027	111000	20550640	15290	15290	15290	15290	1
568	20231027	110900	20535350	15290	15300	15300	15290	2
569	20231027	110800	20504760	15300	15300	15300	15300	5
570	20231027	110700	20428260	15300	15300	15300	15300	0
571	20231027	110600	20428260	15300	15300	15300	15300	0
572	20231027	110500	20428260	15300	15300	15300	15300	1
573	20231027	110400	20412960	15280	15280	15280	15280	0
574	20231027	110300	20412960	15280	15280	15280	15280	0
575	20231027	110200	20412960	15280	15280	15280	15280	1
576	20231027	110100	20397680	15290	15290	15290	15290	0
577	20231027	110000	20397680	15290	15290	15290	15290	0
578	20231027	105900	20397680	15290	15290	15290	15290	1
579	20231027	105800	20382390	15300	15300	15300	15300	5
580	20231027	105700	20305890	15290	15290	15290	15290	0
581	20231027	105600	20305890	15290	15290	15290	15290	0
582	20231027	105500	20305890	15290	15290	15290	15290	1
583	20231027	105400	20290600	15280	15280	15280	15280	1
584	20231027	105300	20275320	15290	15290	15290	15290	0
585	20231027	105200	20275320	15290	15290	15290	15290	0
586	20231027	105100	20275320	15290	15290	15290	15290	0
587	20231027	105000	20275320	15290	15290	15290	15280	6
588	20231027	104900	20183610	15290	15280	15290	15280	17
589	20231027	104800	19923700	15290	15290	15290	15290	2
590	20231027	104700	19893120	15300	15300	15300	15300	0
591	20231027	104600	19893120	15300	15300	15300	15300	5
592	20231027	104500	19816620	15280	15280	15280	15280	0
593	20231027	104400	19816620	15280	15280	15280	15280	0
594	20231027	104300	19816620	15280	15280	15280	15280	0
595	20231027	104200	19816620	15280	15280	15280	15280	0
596	20231027	104100	19816620	15280	15280	15280	15280	0
597	20231027	104000	19816620	15280	15280	15280	15280	0
598	20231027	103900	19816620	15280	15270	15280	15270	2
599	20231027	103800	19786070	15270	15270	15270	15270	1
600	20231027	103700	19770800	15300	15300	15300	15300	0
601	20231027	103600	19770800	15300	15300	15300	15300	0
602	20231027	103500	19770800	15300	15290	15300	15290	6
603	20231027	103400	19679010	15290	15280	15300	15280	12
604	20231027	103300	19495500	15270	15270	15270	15270	1
605	20231027	103200	19480230	15280	15250	15280	15250	5
606	20231027	103100	19403920	15230	15230	15230	15230	0
607	20231027	103000	19403920	15230	15230	15230	15230	1
608	20231027	102900	19388690	15260	15260	15260	15260	0
609	20231027	102800	19388690	15260	15260	15260	15260	0
610	20231027	102700	19388690	15260	15240	15260	15240	5
611	20231027	102600	19312430	15250	15250	15250	15250	0
612	20231027	102500	19312430	15250	15240	15250	15240	5
613	20231027	102400	19236190	15210	15210	15210	15210	0
614	20231027	102300	19236190	15210	15210	15210	15210	0
615	20231027	102200	19236190	15210	15210	15210	15210	0
616	20231027	102100	19236190	15210	15210	15210	15210	0
617	20231027	102000	19236190	15210	15210	15210	15210	0
618	20231027	101900	19236190	15210	15210	15210	15210	2
619	20231027	101800	19205770	15220	15220	15220	15220	1
620	20231027	101700	19190550	15220	15220	15220	15220	0
621	20231027	101600	19190550	15220	15200	15220	15200	4
622	20231027	101500	19129730	15190	15190	15190	15190	6
623	20231027	101400	19038590	15200	15200	15200	15200	20
624	20231027	101300	18734590	15200	15180	15200	15180	46
625	20231027	101200	18035720	15180	15180	15180	15180	5
626	20231027	101100	17959820	15180	15180	15180	15180	2
627	20231027	101000	17929460	15170	15180	15180	15170	5
628	20231027	100900	17853570	15180	15180	15180	15180	3
629	20231027	100800	17808030	15170	15170	15170	15170	11
630	20231027	100700	17641160	15170	15170	15170	15170	6
631	20231027	100600	17550140	15170	15170	15170	15170	5
632	20231027	100500	17474290	15180	15170	15180	15170	20
633	20231027	100400	17170830	15170	15170	15170	15170	0
634	20231027	100300	17170830	15170	15180	15190	15170	23
635	20231027	100200	16821590	15180	15180	15180	15180	7
636	20231027	100100	16715330	15190	15190	15190	15190	1
637	20231027	100000	16700140	15200	15210	15210	15200	13
638	20231027	095900	16502530	15200	15190	15200	15190	19
639	20231027	095800	16213810	15190	15190	15190	15190	1
640	20231027	095700	16198620	15180	15190	15190	15180	6
641	20231027	095600	16107530	15190	15190	15190	15190	0
642	20231027	095500	16107530	15190	15190	15190	15190	1
643	20231027	095400	16092340	15180	15180	15180	15180	261
644	20231027	095300	12130360	15180	15180	15180	15180	5
645	20231027	095200	12054460	15180	15180	15180	15180	10
646	20231027	095100	11902660	15180	15190	15190	15180	14
647	20231027	095000	11690040	15180	15180	15180	15180	5
648	20231027	094900	11614140	15170	15180	15180	15170	20
649	20231027	094800	11310630	15200	15200	15200	15200	1
650	20231027	094700	11295430	15200	15170	15200	15170	21
651	20231027	094600	10976520	15170	15170	15170	15170	6
652	20231027	094500	10885500	15170	15170	15170	15170	7
653	20231027	094400	10779310	15180	15170	15180	15170	16
654	20231027	094300	10536580	15180	15180	15180	15180	3
655	20231027	094200	10491040	15180	15180	15180	15180	0
656	20231027	094100	10491040	15180	15190	15190	15180	30
657	20231027	094000	10035600	15190	15190	15190	15190	1
658	20231027	093900	10020410	15190	15180	15190	15180	10
659	20231027	093800	9868520	15180	15180	15180	15180	15
660	20231027	093700	9640820	15180	15180	15180	15180	5
661	20231027	093600	9564920	15190	15190	15190	15180	16
662	20231027	093500	9321980	15190	15190	15190	15190	7
663	20231027	093400	9215650	15190	15190	15190	15180	8
664	20231027	093300	9094170	15200	15200	15200	15200	1
665	20231027	093200	9078970	15200	15190	15200	15190	16
666	20231027	093100	8835900	15190	15180	15190	15180	2
667	20231027	093000	8805530	15180	15180	15180	15180	0
668	20231027	092900	8805530	15180	15220	15220	15180	300
669	20231027	092800	4248370	15230	15220	15230	15220	105
670	20231027	092700	2650110	15230	15230	15230	15230	8
671	20231027	092600	2528270	15230	15230	15230	15230	0
672	20231027	092500	2528270	15230	15230	15230	15230	4
673	20231027	092400	2467350	15230	15230	15230	15230	0
674	20231027	092300	2467350	15230	15230	15230	15230	0
675	20231027	092200	2467350	15230	15230	15230	15230	2
676	20231027	092100	2436890	15230	15230	15230	15230	0
677	20231027	092000	2436890	15230	15230	15230	15230	5
678	20231027	091900	2360740	15230	15230	15230	15230	2
679	20231027	091800	2330280	15230	15230	15230	15230	4
680	20231027	091700	2269360	15230	15230	15230	15230	11
681	20231027	091600	2101830	15220	15220	15220	15220	0
682	20231027	091500	2101830	15220	15220	15220	15220	0
683	20231027	091400	2101830	15220	15220	15220	15220	1
684	20231027	091300	2086610	15220	15220	15220	15220	2
685	20231027	091200	2056170	15220	15220	15220	15220	0
686	20231027	091100	2056170	15220	15220	15220	15220	42
687	20231027	091000	1416930	15220	15230	15230	15220	3
688	20231027	090900	1371250	15230	15220	15230	15220	9
689	20231027	090800	1234190	15220	15230	15230	15220	5
690	20231027	090700	1158050	15230	15230	15230	15230	0
691	20231027	090600	1158050	15230	15230	15230	15230	2
692	20231027	090500	1127590	15230	15230	15230	15230	2
693	20231027	090400	1097130	15230	15230	15230	15230	1
694	20231027	090300	1081900	15220	15230	15230	15220	9
695	20231027	090200	944900	15260	15260	15260	15260	0
696	20231027	090100	944900	15260	15240	15260	15230	12
697	20231027	090000	762000	15240	15240	15240	15240	50