KissMeData/120240/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200000	281926740	16050	16050	16050	16050	416
3	20231027	195900	281926740	16050	16050	16050	16050	0
4	20231027	195800	281926740	16050	16050	16050	16050	0
5	20231027	195700	281926740	16050	16050	16050	16050	0
6	20231027	195600	281926740	16050	16050	16050	16050	0
7	20231027	195500	281926740	16050	16050	16050	16050	0
8	20231027	195400	281926740	16050	16050	16050	16050	0
9	20231027	195300	281926740	16050	16050	16050	16050	0
10	20231027	195200	281926740	16050	16050	16050	16050	0
11	20231027	195100	281926740	16050	16050	16050	16050	0
12	20231027	195000	281926740	16050	16050	16050	16050	0
13	20231027	194900	281926740	16050	16050	16050	16050	0
14	20231027	194800	281926740	16050	16050	16050	16050	0
15	20231027	194700	281926740	16050	16050	16050	16050	0
16	20231027	194600	281926740	16050	16050	16050	16050	0
17	20231027	194500	281926740	16050	16050	16050	16050	0
18	20231027	194400	281926740	16050	16050	16050	16050	0
19	20231027	194300	281926740	16050	16050	16050	16050	0
20	20231027	194200	281926740	16050	16050	16050	16050	0
21	20231027	194100	281926740	16050	16050	16050	16050	0
22	20231027	194000	281926740	16050	16050	16050	16050	0
23	20231027	193900	281926740	16050	16050	16050	16050	0
24	20231027	193800	281926740	16050	16050	16050	16050	0
25	20231027	193700	281926740	16050	16050	16050	16050	0
26	20231027	193600	281926740	16050	16050	16050	16050	0
27	20231027	193500	281926740	16050	16050	16050	16050	0
28	20231027	193400	281926740	16050	16050	16050	16050	0
29	20231027	193300	281926740	16050	16050	16050	16050	0
30	20231027	193200	281926740	16050	16050	16050	16050	0
31	20231027	193100	281926740	16050	16050	16050	16050	0
32	20231027	193000	281926740	16050	16050	16050	16050	416
33	20231027	192900	281926740	16050	16050	16050	16050	0
34	20231027	192800	281926740	16050	16050	16050	16050	0
35	20231027	192700	281926740	16050	16050	16050	16050	0
36	20231027	192600	281926740	16050	16050	16050	16050	0
37	20231027	192500	281926740	16050	16050	16050	16050	0
38	20231027	192400	281926740	16050	16050	16050	16050	0
39	20231027	192300	281926740	16050	16050	16050	16050	0
40	20231027	192200	281926740	16050	16050	16050	16050	0
41	20231027	192100	281926740	16050	16050	16050	16050	0
42	20231027	192000	281926740	16050	16050	16050	16050	0
43	20231027	191900	281926740	16050	16050	16050	16050	0
44	20231027	191800	281926740	16050	16050	16050	16050	0
45	20231027	191700	281926740	16050	16050	16050	16050	0
46	20231027	191600	281926740	16050	16050	16050	16050	0
47	20231027	191500	281926740	16050	16050	16050	16050	0
48	20231027	191400	281926740	16050	16050	16050	16050	0
49	20231027	191300	281926740	16050	16050	16050	16050	0
50	20231027	191200	281926740	16050	16050	16050	16050	0
51	20231027	191100	281926740	16050	16050	16050	16050	0
52	20231027	191000	281926740	16050	16050	16050	16050	0
53	20231027	190900	281926740	16050	16050	16050	16050	0
54	20231027	190800	281926740	16050	16050	16050	16050	0
55	20231027	190700	281926740	16050	16050	16050	16050	0
56	20231027	190600	281926740	16050	16050	16050	16050	0
57	20231027	190500	281926740	16050	16050	16050	16050	0
58	20231027	190400	281926740	16050	16050	16050	16050	0
59	20231027	190300	281926740	16050	16050	16050	16050	0
60	20231027	190200	281926740	16050	16050	16050	16050	0
61	20231027	190100	281926740	16050	16050	16050	16050	0
62	20231027	190000	281926740	16050	16050	16050	16050	416
63	20231027	185900	281926740	16050	16050	16050	16050	0
64	20231027	185800	281926740	16050	16050	16050	16050	0
65	20231027	185700	281926740	16050	16050	16050	16050	0
66	20231027	185600	281926740	16050	16050	16050	16050	0
67	20231027	185500	281926740	16050	16050	16050	16050	0
68	20231027	185400	281926740	16050	16050	16050	16050	0
69	20231027	185300	281926740	16050	16050	16050	16050	0
70	20231027	185200	281926740	16050	16050	16050	16050	0
71	20231027	185100	281926740	16050	16050	16050	16050	0
72	20231027	185000	281926740	16050	16050	16050	16050	0
73	20231027	184900	281926740	16050	16050	16050	16050	0
74	20231027	184800	281926740	16050	16050	16050	16050	0
75	20231027	184700	281926740	16050	16050	16050	16050	0
76	20231027	184600	281926740	16050	16050	16050	16050	0
77	20231027	184500	281926740	16050	16050	16050	16050	0
78	20231027	184400	281926740	16050	16050	16050	16050	0
79	20231027	184300	281926740	16050	16050	16050	16050	0
80	20231027	184200	281926740	16050	16050	16050	16050	0
81	20231027	184100	281926740	16050	16050	16050	16050	0
82	20231027	184000	281926740	16050	16050	16050	16050	0
83	20231027	183900	281926740	16050	16050	16050	16050	0
84	20231027	183800	281926740	16050	16050	16050	16050	0
85	20231027	183700	281926740	16050	16050	16050	16050	0
86	20231027	183600	281926740	16050	16050	16050	16050	0
87	20231027	183500	281926740	16050	16050	16050	16050	0
88	20231027	183400	281926740	16050	16050	16050	16050	0
89	20231027	183300	281926740	16050	16050	16050	16050	0
90	20231027	183200	281926740	16050	16050	16050	16050	0
91	20231027	183100	281926740	16050	16050	16050	16050	0
92	20231027	183000	281926740	16050	16050	16050	16050	416
93	20231027	182900	281926740	16050	16050	16050	16050	0
94	20231027	182800	281926740	16050	16050	16050	16050	0
95	20231027	182700	281926740	16050	16050	16050	16050	0
96	20231027	182600	281926740	16050	16050	16050	16050	0
97	20231027	182500	281926740	16050	16050	16050	16050	0
98	20231027	182400	281926740	16050	16050	16050	16050	0
99	20231027	182300	281926740	16050	16050	16050	16050	0
100	20231027	182200	281926740	16050	16050	16050	16050	0
101	20231027	182100	281926740	16050	16050	16050	16050	0
102	20231027	182000	281926740	16050	16050	16050	16050	0
103	20231027	181900	281926740	16050	16050	16050	16050	0
104	20231027	181800	281926740	16050	16050	16050	16050	0
105	20231027	181700	281926740	16050	16050	16050	16050	0
106	20231027	181600	281926740	16050	16050	16050	16050	0
107	20231027	181500	281926740	16050	16050	16050	16050	0
108	20231027	181400	281926740	16050	16050	16050	16050	0
109	20231027	181300	281926740	16050	16050	16050	16050	0
110	20231027	181200	281926740	16050	16050	16050	16050	0
111	20231027	181100	281926740	16050	16050	16050	16050	0
112	20231027	181000	281926740	16050	16050	16050	16050	0
113	20231027	180900	281926740	16050	16050	16050	16050	0
114	20231027	180800	281926740	16050	16050	16050	16050	0
115	20231027	180700	281926740	16050	16050	16050	16050	0
116	20231027	180600	281926740	16050	16050	16050	16050	0
117	20231027	180500	281926740	16050	16050	16050	16050	0
118	20231027	180400	281926740	16050	16050	16050	16050	0
119	20231027	180300	281926740	16050	16050	16050	16050	0
120	20231027	180200	281926740	16050	16050	16050	16050	0
121	20231027	180100	281926740	16050	16050	16050	16050	0
122	20231027	180000	281926740	16050	16050	16050	16050	416
123	20231027	175900	281926740	16050	16050	16050	16050	0
124	20231027	175800	281926740	16050	16050	16050	16050	0
125	20231027	175700	281926740	16050	16050	16050	16050	0
126	20231027	175600	281926740	16050	16050	16050	16050	0
127	20231027	175500	281926740	16050	16050	16050	16050	0
128	20231027	175400	281926740	16050	16050	16050	16050	0
129	20231027	175300	281926740	16050	16050	16050	16050	0
130	20231027	175200	281926740	16050	16050	16050	16050	0
131	20231027	175100	281926740	16050	16050	16050	16050	0
132	20231027	175000	281926740	16050	16050	16050	16050	0
133	20231027	174900	281926740	16050	16050	16050	16050	0
134	20231027	174800	281926740	16050	16050	16050	16050	0
135	20231027	174700	281926740	16050	16050	16050	16050	0
136	20231027	174600	281926740	16050	16050	16050	16050	0
137	20231027	174500	281926740	16050	16050	16050	16050	0
138	20231027	174400	281926740	16050	16050	16050	16050	0
139	20231027	174300	281926740	16050	16050	16050	16050	0
140	20231027	174200	281926740	16050	16050	16050	16050	0
141	20231027	174100	281926740	16050	16050	16050	16050	0
142	20231027	174000	281926740	16050	16050	16050	16050	0
143	20231027	173900	281926740	16050	16050	16050	16050	0
144	20231027	173800	281926740	16050	16050	16050	16050	0
145	20231027	173700	281926740	16050	16050	16050	16050	0
146	20231027	173600	281926740	16050	16050	16050	16050	0
147	20231027	173500	281926740	16050	16050	16050	16050	0
148	20231027	173400	281926740	16050	16050	16050	16050	0
149	20231027	173300	281926740	16050	16050	16050	16050	0
150	20231027	173200	281926740	16050	16050	16050	16050	0
151	20231027	173100	281926740	16050	16050	16050	16050	0
152	20231027	173000	281926740	16050	16050	16050	16050	416
153	20231027	172900	281926740	16050	16050	16050	16050	0
154	20231027	172800	281926740	16050	16050	16050	16050	0
155	20231027	172700	281926740	16050	16050	16050	16050	0
156	20231027	172600	281926740	16050	16050	16050	16050	0
157	20231027	172500	281926740	16050	16050	16050	16050	0
158	20231027	172400	281926740	16050	16050	16050	16050	0
159	20231027	172300	281926740	16050	16050	16050	16050	0
160	20231027	172200	281926740	16050	16050	16050	16050	0
161	20231027	172100	281926740	16050	16050	16050	16050	0
162	20231027	172000	281926740	16050	16050	16050	16050	0
163	20231027	171900	281926740	16050	16050	16050	16050	0
164	20231027	171800	281926740	16050	16050	16050	16050	0
165	20231027	171700	281926740	16050	16050	16050	16050	0
166	20231027	171600	281926740	16050	16050	16050	16050	0
167	20231027	171500	281926740	16050	16050	16050	16050	0
168	20231027	171400	281926740	16050	16050	16050	16050	0
169	20231027	171300	281926740	16050	16050	16050	16050	0
170	20231027	171200	281926740	16050	16050	16050	16050	0
171	20231027	171100	281926740	16050	16050	16050	16050	0
172	20231027	171000	281926740	16050	16050	16050	16050	0
173	20231027	170900	281926740	16050	16050	16050	16050	0
174	20231027	170800	281926740	16050	16050	16050	16050	0
175	20231027	170700	281926740	16050	16050	16050	16050	0
176	20231027	170600	281926740	16050	16050	16050	16050	0
177	20231027	170500	281926740	16050	16050	16050	16050	0
178	20231027	170400	281926740	16050	16050	16050	16050	0
179	20231027	170300	281926740	16050	16050	16050	16050	0
180	20231027	170200	281926740	16050	16050	16050	16050	0
181	20231027	170100	281926740	16050	16050	16050	16050	0
182	20231027	170000	281926740	16050	16050	16050	16050	416
183	20231027	165900	281926740	16050	16050	16050	16050	0
184	20231027	165800	281926740	16050	16050	16050	16050	0
185	20231027	165700	281926740	16050	16050	16050	16050	0
186	20231027	165600	281926740	16050	16050	16050	16050	0
187	20231027	165500	281926740	16050	16050	16050	16050	0
188	20231027	165400	281926740	16050	16050	16050	16050	0
189	20231027	165300	281926740	16050	16050	16050	16050	0
190	20231027	165200	281926740	16050	16050	16050	16050	0
191	20231027	165100	281926740	16050	16050	16050	16050	0
192	20231027	165000	281926740	16050	16050	16050	16050	0
193	20231027	164900	281926740	16050	16050	16050	16050	0
194	20231027	164800	281926740	16050	16050	16050	16050	0
195	20231027	164700	281926740	16050	16050	16050	16050	0
196	20231027	164600	281926740	16050	16050	16050	16050	0
197	20231027	164500	281926740	16050	16050	16050	16050	0
198	20231027	164400	281926740	16050	16050	16050	16050	0
199	20231027	164300	281926740	16050	16050	16050	16050	0
200	20231027	164200	281926740	16050	16050	16050	16050	0
201	20231027	164100	281926740	16050	16050	16050	16050	0
202	20231027	164000	281926740	16050	16050	16050	16050	0
203	20231027	163900	281926740	16050	16050	16050	16050	0
204	20231027	163800	281926740	16050	16050	16050	16050	0
205	20231027	163700	281926740	16050	16050	16050	16050	0
206	20231027	163600	281926740	16050	16050	16050	16050	0
207	20231027	163500	281926740	16050	16050	16050	16050	0
208	20231027	163400	281926740	16050	16050	16050	16050	0
209	20231027	163300	281926740	16050	16050	16050	16050	0
210	20231027	163200	281926740	16050	16050	16050	16050	0
211	20231027	163100	281926740	16050	16050	16050	16050	0
212	20231027	163000	281926740	16050	16050	16050	16050	416
213	20231027	162900	281926740	16050	16050	16050	16050	0
214	20231027	162800	281926740	16050	16050	16050	16050	0
215	20231027	162700	281926740	16050	16050	16050	16050	0
216	20231027	162600	281926740	16050	16050	16050	16050	0
217	20231027	162500	281926740	16050	16050	16050	16050	0
218	20231027	162400	281926740	16050	16050	16050	16050	0
219	20231027	162300	281926740	16050	16050	16050	16050	0
220	20231027	162200	281926740	16050	16050	16050	16050	0
221	20231027	162100	281926740	16050	16050	16050	16050	0
222	20231027	162000	281926740	16050	16050	16050	16050	0
223	20231027	161900	281926740	16050	16050	16050	16050	0
224	20231027	161800	281926740	16050	16050	16050	16050	0
225	20231027	161700	281926740	16050	16050	16050	16050	0
226	20231027	161600	281926740	16050	16050	16050	16050	0
227	20231027	161500	281926740	16050	16050	16050	16050	0
228	20231027	161400	281926740	16050	16050	16050	16050	0
229	20231027	161300	281926740	16050	16050	16050	16050	0
230	20231027	161200	281926740	16050	16050	16050	16050	0
231	20231027	161100	281926740	16050	16050	16050	16050	0
232	20231027	161000	281926740	16050	16050	16050	16050	0
233	20231027	160900	281926740	16050	16050	16050	16050	0
234	20231027	160800	281926740	16050	16050	16050	16050	0
235	20231027	160700	281926740	16050	16050	16050	16050	0
236	20231027	160600	281926740	16050	16050	16050	16050	0
237	20231027	160500	281926740	16050	16050	16050	16050	0
238	20231027	160400	281926740	16050	16050	16050	16050	0
239	20231027	160300	281926740	16050	16050	16050	16050	0
240	20231027	160200	281926740	16050	16050	16050	16050	0
241	20231027	160100	281926740	16050	16050	16050	16050	0
242	20231027	160000	281926740	16050	16050	16050	16050	416
243	20231027	155900	281926740	16050	16050	16050	16050	0
244	20231027	155800	281926740	16050	16050	16050	16050	0
245	20231027	155700	281926740	16050	16050	16050	16050	0
246	20231027	155600	281926740	16050	16050	16050	16050	0
247	20231027	155500	281926740	16050	16050	16050	16050	0
248	20231027	155400	281926740	16050	16050	16050	16050	0
249	20231027	155300	281926740	16050	16050	16050	16050	0
250	20231027	155200	281926740	16050	16050	16050	16050	0
251	20231027	155100	281926740	16050	16050	16050	16050	0
252	20231027	155000	281926740	16050	16050	16050	16050	0
253	20231027	154900	281926740	16050	16050	16050	16050	0
254	20231027	154800	281926740	16050	16050	16050	16050	0
255	20231027	154700	281926740	16050	16050	16050	16050	0
256	20231027	154600	281926740	16050	16050	16050	16050	0
257	20231027	154500	281926740	16050	16050	16050	16050	0
258	20231027	154400	281926740	16050	16050	16050	16050	0
259	20231027	154300	281926740	16050	16050	16050	16050	0
260	20231027	154200	281926740	16050	16050	16050	16050	0
261	20231027	154100	281926740	16050	16050	16050	16050	0
262	20231027	154000	281926740	16050	16050	16050	16050	0
263	20231027	153900	281926740	16050	16050	16050	16050	0
264	20231027	153800	281926740	16050	16050	16050	16050	0
265	20231027	153700	281926740	16050	16050	16050	16050	0
266	20231027	153600	281926740	16050	16050	16050	16050	0
267	20231027	153500	281926740	16050	16050	16050	16050	0
268	20231027	153400	281926740	16050	16050	16050	16050	0
269	20231027	153300	281926740	16050	16050	16050	16050	0
270	20231027	153200	281926740	16050	16050	16050	16050	0
271	20231027	153100	281926740	16050	16050	16050	16050	0
272	20231027	153000	281926740	16050	16050	16050	16050	832
273	20231027	152900	275249940	16140	16140	16140	16140	0
274	20231027	152800	275249940	16140	16140	16140	16140	0
275	20231027	152700	275249940	16140	16140	16140	16140	0
276	20231027	152600	275249940	16140	16140	16140	16140	0
277	20231027	152500	275249940	16140	16140	16140	16140	0
278	20231027	152400	275249940	16140	16140	16140	16140	0
279	20231027	152300	275249940	16140	16140	16140	16140	0
280	20231027	152200	275249940	16140	16140	16140	16140	0
281	20231027	152100	275249940	16140	16140	16140	16140	0
282	20231027	152000	275249940	16140	16140	16140	16140	0
283	20231027	151900	275249940	16140	16140	16140	16140	0
284	20231027	151800	275249940	16140	16140	16140	16140	3
285	20231027	151700	275201520	16140	16140	16140	16140	4
286	20231027	151600	275136960	16150	16140	16150	16140	82
287	20231027	151500	273813470	16140	16100	16140	16100	24
288	20231027	151400	273426430	16000	16110	16110	16000	2142
289	20231027	151300	239060840	16140	16140	16140	16140	0
290	20231027	151200	239060840	16140	16140	16140	16140	2
291	20231027	151100	239028560	16140	16140	16140	16140	0
292	20231027	151000	239028560	16140	16140	16140	16140	0
293	20231027	150900	239028560	16140	16140	16140	16140	0
294	20231027	150800	239028560	16140	16140	16140	16140	0
295	20231027	150700	239028560	16140	16140	16140	16140	4
296	20231027	150600	238964000	16140	16140	16140	16140	0
297	20231027	150500	238964000	16140	16130	16140	16130	203
298	20231027	150400	235688580	16140	16140	16140	16140	50
299	20231027	150300	234881580	16140	16130	16140	16130	36
300	20231027	150200	234300840	16130	16130	16130	16130	5
301	20231027	150100	234220190	16130	16120	16130	16120	214
302	20231027	150000	230768980	16120	16120	16120	16120	0
303	20231027	145900	230768980	16120	16120	16120	16120	0
304	20231027	145800	230768980	16120	16120	16120	16120	0
305	20231027	145700	230768980	16120	16120	16120	16120	0
306	20231027	145600	230768980	16120	16120	16120	16120	0
307	20231027	145500	230768980	16120	16120	16120	16120	0
308	20231027	145400	230768980	16120	16120	16120	16120	124
309	20231027	145300	228770100	16120	16120	16120	16120	0
310	20231027	145200	228770100	16120	16120	16120	16120	0
311	20231027	145100	228770100	16120	16120	16120	16120	0
312	20231027	145000	228770100	16120	16120	16120	16120	0
313	20231027	144900	228770100	16120	16120	16120	16120	0
314	20231027	144800	228770100	16120	16120	16120	16120	0
315	20231027	144700	228770100	16120	16120	16120	16120	10
316	20231027	144600	228608900	16120	16120	16120	16120	0
317	20231027	144500	228608900	16120	16120	16120	16120	0
318	20231027	144400	228608900	16120	16100	16120	16100	12
319	20231027	144300	228415620	16100	16100	16100	16100	0
320	20231027	144200	228415620	16100	16090	16100	16090	940
321	20231027	144100	213282020	16090	16090	16090	16090	20
322	20231027	144000	212960220	16090	16090	16090	16090	1
323	20231027	143900	212944130	16040	16040	16040	16040	30
324	20231027	143800	212462930	16030	16030	16030	16030	0
325	20231027	143700	212462930	16030	16060	16060	16030	50
326	20231027	143600	211661120	16080	16080	16080	16080	0
327	20231027	143500	211661120	16080	16080	16080	16080	0
328	20231027	143400	211661120	16080	16100	16100	16080	47
329	20231027	143300	210904890	16180	16180	16180	16180	0
330	20231027	143200	210904890	16180	16180	16180	16180	0
331	20231027	143100	210904890	16180	16180	16180	16180	0
332	20231027	143000	210904890	16180	16180	16180	16180	0
333	20231027	142900	210904890	16180	16180	16180	16180	0
334	20231027	142800	210904890	16180	16180	16180	16180	0
335	20231027	142700	210904890	16180	16180	16180	16180	0
336	20231027	142600	210904890	16180	16180	16180	16180	0
337	20231027	142500	210904890	16180	16180	16180	16180	0
338	20231027	142400	210904890	16180	16180	16180	16180	0
339	20231027	142300	210904890	16180	16180	16180	16180	0
340	20231027	142200	210904890	16180	16180	16180	16180	0
341	20231027	142100	210904890	16180	16180	16180	16180	0
342	20231027	142000	210904890	16180	16180	16180	16180	0
343	20231027	141900	210904890	16180	16180	16180	16180	0
344	20231027	141800	210904890	16180	16180	16180	16180	0
345	20231027	141700	210904890	16180	16180	16180	16180	0
346	20231027	141600	210904890	16180	16180	16180	16180	0
347	20231027	141500	210904890	16180	16180	16180	16180	0
348	20231027	141400	210904890	16180	16180	16180	16180	0
349	20231027	141300	210904890	16180	16180	16180	16180	0
350	20231027	141200	210904890	16180	16180	16180	16180	0
351	20231027	141100	210904890	16180	16180	16180	16180	0
352	20231027	141000	210904890	16180	16180	16180	16180	300
353	20231027	140900	206050890	16180	16180	16180	16180	0
354	20231027	140800	206050890	16180	16180	16180	16180	0
355	20231027	140700	206050890	16180	16180	16180	16180	0
356	20231027	140600	206050890	16180	16180	16180	16180	0
357	20231027	140500	206050890	16180	16180	16180	16180	0
358	20231027	140400	206050890	16180	16180	16180	16180	0
359	20231027	140300	206050890	16180	16180	16180	16180	0
360	20231027	140200	206050890	16180	16180	16180	16180	0
361	20231027	140100	206050890	16180	16180	16180	16180	0
362	20231027	140000	206050890	16180	16180	16180	16180	0
363	20231027	135900	206050890	16180	16180	16180	16180	0
364	20231027	135800	206050890	16180	16180	16180	16180	0
365	20231027	135700	206050890	16180	16180	16180	16180	7
366	20231027	135600	205937630	16090	16090	16090	16090	0
367	20231027	135500	205937630	16090	16090	16090	16090	0
368	20231027	135400	205937630	16090	16090	16090	16090	0
369	20231027	135300	205937630	16090	16090	16090	16090	3
370	20231027	135200	205889360	16100	16100	16100	16100	1
371	20231027	135100	205873260	16170	16170	16170	16170	11
372	20231027	135000	205695390	16190	16190	16190	16190	0
373	20231027	134900	205695390	16190	16190	16190	16190	0
374	20231027	134800	205695390	16190	16190	16190	16190	0
375	20231027	134700	205695390	16190	16190	16190	16190	0
376	20231027	134600	205695390	16190	16190	16190	16190	0
377	20231027	134500	205695390	16190	16190	16190	16190	0
378	20231027	134400	205695390	16190	16190	16190	16190	0
379	20231027	134300	205695390	16190	16190	16190	16190	0
380	20231027	134200	205695390	16190	16190	16190	16190	0
381	20231027	134100	205695390	16190	16190	16190	16190	0
382	20231027	134000	205695390	16190	16190	16190	16190	0
383	20231027	133900	205695390	16190	16190	16190	16190	0
384	20231027	133800	205695390	16190	16190	16190	16190	1
385	20231027	133700	205679200	16100	16090	16100	16090	153
386	20231027	133600	203216430	16090	16090	16090	16090	0
387	20231027	133500	203216430	16090	16090	16090	16090	1
388	20231027	133400	203200340	16050	16030	16050	16030	102
389	20231027	133300	201565240	16030	16030	16030	16030	18
390	20231027	133200	201276700	16030	16040	16040	16030	348
391	20231027	133100	195694790	16040	16040	16040	16040	0
392	20231027	133000	195694790	16040	16040	16040	16040	0
393	20231027	132900	195694790	16040	16040	16040	16040	26
394	20231027	132800	195277750	16040	16050	16050	16040	64
395	20231027	132700	194250860	16050	16070	16070	16050	28
396	20231027	132600	193801280	16080	16080	16080	16080	0
397	20231027	132500	193801280	16080	16080	16080	16080	0
398	20231027	132400	193801280	16080	16080	16080	16080	0
399	20231027	132300	193801280	16080	16080	16080	16080	1
400	20231027	132200	193785200	16090	16090	16090	16090	0
401	20231027	132100	193785200	16090	16090	16090	16090	0
402	20231027	132000	193785200	16090	16090	16090	16090	0
403	20231027	131900	193785200	16090	16090	16090	16090	0
404	20231027	131800	193785200	16090	16090	16090	16090	2
405	20231027	131700	193753020	16090	16090	16090	16090	0
406	20231027	131600	193753020	16090	16090	16090	16090	0
407	20231027	131500	193753020	16090	16100	16100	16090	106
408	20231027	131400	192047400	16100	16100	16100	16100	84
409	20231027	131300	190695000	16110	16110	16110	16110	142
410	20231027	131200	188407380	16110	16110	16110	16110	0
411	20231027	131100	188407380	16110	16110	16110	16110	0
412	20231027	131000	188407380	16110	16110	16110	16110	0
413	20231027	130900	188407380	16110	16110	16110	16110	0
414	20231027	130800	188407380	16110	16110	16110	16110	0
415	20231027	130700	188407380	16110	16110	16110	16110	0
416	20231027	130600	188407380	16110	16110	16110	16110	11
417	20231027	130500	188230170	16110	16110	16110	16110	0
418	20231027	130400	188230170	16110	16110	16110	16110	0
419	20231027	130300	188230170	16110	16110	16110	16110	0
420	20231027	130200	188230170	16110	16110	16110	16110	0
421	20231027	130100	188230170	16110	16130	16130	16110	534
422	20231027	130000	179626250	16150	16190	16190	16150	23
423	20231027	125900	179253980	16190	16190	16190	16190	0
424	20231027	125800	179253980	16190	16200	16200	16190	3
425	20231027	125700	179205400	16210	16210	16210	16210	0
426	20231027	125600	179205400	16210	16210	16210	16210	0
427	20231027	125500	179205400	16210	16210	16210	16210	0
428	20231027	125400	179205400	16210	16210	16210	16210	2
429	20231027	125300	179172980	16200	16200	16200	16200	0
430	20231027	125200	179172980	16200	16200	16200	16200	0
431	20231027	125100	179172980	16200	16210	16210	16200	3
432	20231027	125000	179124370	16220	16170	16220	16170	3
433	20231027	124900	179075760	16120	16130	16130	16120	50
434	20231027	124800	178269730	16130	16130	16130	16130	0
435	20231027	124700	178269730	16130	16130	16130	16130	0
436	20231027	124600	178269730	16130	16130	16130	16130	0
437	20231027	124500	178269730	16130	16130	16130	16130	10
438	20231027	124400	178108430	16220	16220	16220	16220	0
439	20231027	124300	178108430	16220	16220	16220	16220	0
440	20231027	124200	178108430	16220	16220	16220	16220	1
441	20231027	124100	178092210	16120	16140	16140	16120	118
442	20231027	124000	176190010	16220	16220	16220	16220	0
443	20231027	123900	176190010	16220	16220	16220	16220	0
444	20231027	123800	176190010	16220	16220	16220	16220	0
445	20231027	123700	176190010	16220	16220	16220	16220	0
446	20231027	123600	176190010	16220	16220	16220	16220	0
447	20231027	123500	176190010	16220	16220	16220	16220	0
448	20231027	123400	176190010	16220	16220	16220	16220	0
449	20231027	123300	176190010	16220	16220	16220	16220	1
450	20231027	123200	176173790	16120	16210	16220	16120	145
451	20231027	123100	173825040	16120	16120	16120	16120	139
452	20231027	123000	171584360	16120	16120	16120	16120	0
453	20231027	122900	171584360	16120	16120	16120	16120	0
454	20231027	122800	171584360	16120	16120	16120	16120	0
455	20231027	122700	171584360	16120	16130	16130	16120	80
456	20231027	122600	170294750	16120	16120	16120	16120	0
457	20231027	122500	170294750	16120	16120	16120	16120	0
458	20231027	122400	170294750	16120	16130	16130	16120	24
459	20231027	122300	169907770	16240	16240	16240	16240	0
460	20231027	122200	169907770	16240	16240	16240	16240	0
461	20231027	122100	169907770	16240	16240	16240	16240	0
462	20231027	122000	169907770	16240	16240	16240	16240	0
463	20231027	121900	169907770	16240	16150	16240	16150	50
464	20231027	121800	169098560	16130	16240	16240	16130	239
465	20231027	121700	165231710	16150	16210	16210	16150	300
466	20231027	121600	160382590	16220	16230	16230	16220	14
467	20231027	121500	160155490	16250	16250	16250	16250	0
468	20231027	121400	160155490	16250	16250	16250	16250	0
469	20231027	121300	160155490	16250	16250	16250	16250	0
470	20231027	121200	160155490	16250	16250	16250	16250	0
471	20231027	121100	160155490	16250	16250	16250	16250	0
472	20231027	121000	160155490	16250	16250	16250	16250	0
473	20231027	120900	160155490	16250	16250	16250	16250	0
474	20231027	120800	160155490	16250	16250	16250	16250	0
475	20231027	120700	160155490	16250	16250	16250	16250	0
476	20231027	120600	160155490	16250	16250	16250	16250	0
477	20231027	120500	160155490	16250	16250	16250	16250	0
478	20231027	120400	160155490	16250	16250	16250	16250	133
479	20231027	120300	157994240	16280	16280	16280	16280	0
480	20231027	120200	157994240	16280	16280	16280	16280	0
481	20231027	120100	157994240	16280	16280	16280	16280	16
482	20231027	120000	157733760	16290	16290	16290	16290	0
483	20231027	115900	157733760	16290	16290	16290	16290	0
484	20231027	115800	157733760	16290	16290	16290	16290	0
485	20231027	115700	157733760	16290	16290	16290	16290	200
486	20231027	115600	154475760	16290	16290	16290	16290	0
487	20231027	115500	154475760	16290	16290	16290	16290	0
488	20231027	115400	154475760	16290	16290	16290	16290	0
489	20231027	115300	154475760	16290	16290	16290	16290	0
490	20231027	115200	154475760	16290	16290	16290	16290	0
491	20231027	115100	154475760	16290	16290	16290	16290	0
492	20231027	115000	154475760	16290	16290	16290	16290	0
493	20231027	114900	154475760	16290	16290	16290	16290	0
494	20231027	114800	154475760	16290	16290	16290	16290	0
495	20231027	114700	154475760	16290	16290	16290	16290	5
496	20231027	114600	154394310	16290	16290	16290	16290	0
497	20231027	114500	154394310	16290	16290	16290	16290	0
498	20231027	114400	154394310	16290	16290	16290	16290	0
499	20231027	114300	154394310	16290	16290	16290	16290	30
500	20231027	114200	153905610	16290	16290	16290	16290	0
501	20231027	114100	153905610	16290	16290	16290	16220	22
502	20231027	114000	153547540	16300	16300	16300	16300	0
503	20231027	113900	153547540	16300	16300	16300	16300	0
504	20231027	113800	153547540	16300	16300	16300	16300	0
505	20231027	113700	153547540	16300	16300	16300	16300	0
506	20231027	113600	153547540	16300	16290	16300	16290	10
507	20231027	113500	153384630	16290	16290	16290	16290	0
508	20231027	113400	153384630	16290	16300	16300	16290	11
509	20231027	113300	153205340	16300	16300	16300	16300	1
510	20231027	113200	153189040	16300	16300	16300	16300	25
511	20231027	113100	152781540	16300	16300	16300	16300	1
512	20231027	113000	152765240	16300	16300	16300	16300	0
513	20231027	112900	152765240	16300	16300	16300	16300	0
514	20231027	112800	152765240	16300	16300	16300	16300	0
515	20231027	112700	152765240	16300	16300	16300	16300	9
516	20231027	112600	152618540	16300	16300	16300	16300	0
517	20231027	112500	152618540	16300	16300	16300	16300	0
518	20231027	112400	152618540	16300	16300	16300	16300	10
519	20231027	112300	152455540	16300	16300	16300	16300	0
520	20231027	112200	152455540	16300	16300	16300	16300	52
521	20231027	112100	151607940	16300	16300	16300	16300	0
522	20231027	112000	151607940	16300	16300	16300	16300	0
523	20231027	111900	151607940	16300	16280	16300	16280	51
524	20231027	111800	150777290	16280	16250	16280	16250	20
525	20231027	111700	150452140	16250	16250	16250	16250	0
526	20231027	111600	150452140	16250	16250	16250	16250	2
527	20231027	111500	150419640	16150	16210	16210	16150	149
528	20231027	111400	148012790	16220	16240	16240	16220	96
529	20231027	111300	146455120	16290	16230	16290	16230	244
530	20231027	111200	142487740	16250	16250	16250	16250	0
531	20231027	111100	142487740	16250	16240	16250	16240	34
532	20231027	111000	141935510	16240	16240	16240	16240	0
533	20231027	110900	141935510	16240	16240	16240	16240	4
534	20231027	110800	141870550	16250	16250	16250	16250	0
535	20231027	110700	141870550	16250	16240	16250	16240	61
536	20231027	110600	140879540	16250	16250	16250	16250	0
537	20231027	110500	140879540	16250	16250	16250	16250	0
538	20231027	110400	140879540	16250	16250	16250	16250	0
539	20231027	110300	140879540	16250	16250	16250	16250	0
540	20231027	110200	140879540	16250	16250	16250	16250	0
541	20231027	110100	140879540	16250	16250	16250	16250	0
542	20231027	110000	140879540	16250	16250	16250	16250	0
543	20231027	105900	140879540	16250	16250	16250	16250	1
544	20231027	105800	140863290	16220	16230	16230	16220	50
545	20231027	105700	140051980	16230	16230	16230	16230	29
546	20231027	105600	139581310	16250	16250	16250	16250	0
547	20231027	105500	139581310	16250	16240	16250	16240	33
548	20231027	105400	139045290	16220	16220	16220	16220	1
549	20231027	105300	139029070	16220	16220	16220	16220	32
550	20231027	105200	138510030	16220	16220	16240	16220	180
551	20231027	105100	135586890	16250	16250	16250	16250	18
552	20231027	105000	135294390	16240	16230	16240	16220	80
553	20231027	104900	133995950	16250	16250	16250	16250	1
554	20231027	104800	133979700	16210	16200	16210	16200	443
555	20231027	104700	126798680	16250	16250	16250	16250	50
556	20231027	104600	125986180	16200	16200	16200	16200	10
557	20231027	104500	125824180	16200	16200	16200	16200	60
558	20231027	104400	124852180	16200	16200	16200	16200	20
559	20231027	104300	124528180	16250	16250	16250	16250	6
560	20231027	104200	124430680	16240	16240	16250	16240	507
561	20231027	104100	116192010	16200	16170	16200	16170	510
562	20231027	104000	107930810	16150	16150	16150	16150	0
563	20231027	103900	107930810	16150	16130	16150	16130	389
564	20231027	103800	101649960	16130	16130	16130	16130	4
565	20231027	103700	101585440	16140	16140	16140	16140	0
566	20231027	103600	101585440	16140	16140	16140	16140	0
567	20231027	103500	101585440	16140	16140	16140	16140	0
568	20231027	103400	101585440	16140	16140	16140	16140	6
569	20231027	103300	101488600	16150	16150	16150	16150	0
570	20231027	103200	101488600	16150	16150	16150	16150	0
571	20231027	103100	101488600	16150	16150	16150	16150	0
572	20231027	103000	101488600	16150	16150	16150	16150	0
573	20231027	102900	101488600	16150	16150	16150	16150	0
574	20231027	102800	101488600	16150	16150	16150	16150	0
575	20231027	102700	101488600	16150	16150	16150	16150	0
576	20231027	102600	101488600	16150	16130	16150	16130	34
577	20231027	102500	100939820	16110	16110	16110	16110	3
578	20231027	102400	100891490	16100	16100	16100	16100	220
579	20231027	102300	97349490	16100	16100	16100	16100	0
580	20231027	102200	97349490	16100	16100	16100	16100	0
581	20231027	102100	97349490	16100	16100	16100	16100	100
582	20231027	102000	95739490	16100	16100	16100	16100	0
583	20231027	101900	95739490	16100	16100	16100	16100	0
584	20231027	101800	95739490	16100	16100	16100	16100	10
585	20231027	101700	95578490	16100	16100	16100	16100	0
586	20231027	101600	95578490	16100	16100	16100	16100	0
587	20231027	101500	95578490	16100	16100	16100	16100	20
588	20231027	101400	95256490	16100	16100	16100	16100	0
589	20231027	101300	95256490	16100	16100	16100	16100	0
590	20231027	101200	95256490	16100	16100	16100	16100	0
591	20231027	101100	95256490	16100	16100	16100	16100	0
592	20231027	101000	95256490	16100	16100	16100	16100	0
593	20231027	100900	95256490	16100	16100	16100	16100	0
594	20231027	100800	95256490	16100	16100	16100	16100	0
595	20231027	100700	95256490	16100	16100	16100	16100	0
596	20231027	100600	95256490	16100	16090	16100	16090	60
597	20231027	100500	94291080	16090	16090	16090	16090	0
598	20231027	100400	94291080	16090	16090	16090	16090	0
599	20231027	100300	94291080	16090	16090	16090	16090	0
600	20231027	100200	94291080	16090	16010	16090	16010	188
601	20231027	100100	91277200	16090	16000	16090	16000	200
602	20231027	100000	88075060	16000	16000	16000	16000	90
603	20231027	095900	86635060	16000	16000	16000	16000	12
604	20231027	095800	86443060	16010	16010	16010	16010	113
605	20231027	095700	84633930	16010	16010	16010	16010	42
606	20231027	095600	83961510	16010	16010	16010	16010	12
607	20231027	095500	83769390	16030	16030	16030	16030	82
608	20231027	095400	82454930	16030	16030	16030	16030	0
609	20231027	095300	82454930	16030	16040	16040	16030	74
610	20231027	095200	81268040	16020	16000	16020	16000	1887
611	20231027	095100	51075920	16000	16000	16000	16000	70
612	20231027	095000	49955920	16000	16000	16000	16000	50
613	20231027	094900	49155920	16000	16000	16000	16000	0
614	20231027	094800	49155920	16000	16000	16000	16000	0
615	20231027	094700	49155920	16000	16000	16000	16000	1
616	20231027	094600	49139920	16000	16000	16000	16000	28
617	20231027	094500	48691920	16010	16010	16010	16010	0
618	20231027	094400	48691920	16010	16000	16010	16000	13
619	20231027	094300	48483820	16000	15970	16000	15970	2
620	20231027	094200	48451850	15970	15970	15970	15970	105
621	20231027	094100	46775000	15970	15970	15970	15970	0
622	20231027	094000	46775000	15970	16010	16010	15970	577
623	20231027	093900	37553430	16030	16030	16030	16030	0
624	20231027	093800	37553430	16030	16030	16030	16030	32
625	20231027	093700	37040470	16040	16040	16040	16040	3
626	20231027	093600	36992350	16040	16040	16040	16040	0
627	20231027	093500	36992350	16040	16040	16040	16040	0
628	20231027	093400	36992350	16040	16040	16040	16040	100
629	20231027	093300	35388350	16090	16090	16090	16090	1
630	20231027	093200	35372260	16080	16080	16080	16080	100
631	20231027	093100	33764260	16090	16090	16090	16090	0
632	20231027	093000	33764260	16090	15990	16090	15990	55
633	20231027	092900	32884110	16010	16010	16010	16010	7
634	20231027	092800	32772040	15990	16010	16010	15990	477
635	20231027	092700	25141730	16010	16060	16060	16010	96
636	20231027	092600	23602490	16110	16110	16110	16110	0
637	20231027	092500	23602490	16110	16110	16110	16110	0
638	20231027	092400	23602490	16110	16110	16110	16110	0
639	20231027	092300	23602490	16110	16110	16110	16110	0
640	20231027	092200	23602490	16110	16110	16110	16110	0
641	20231027	092100	23602490	16110	16110	16110	16110	0
642	20231027	092000	23602490	16110	16110	16110	16110	0
643	20231027	091900	23602490	16110	16100	16110	16100	375
644	20231027	091800	17564580	16110	16110	16110	16110	0
645	20231027	091700	17564580	16110	16110	16110	16110	0
646	20231027	091600	17564580	16110	16110	16110	16110	0
647	20231027	091500	17564580	16110	16110	16110	16110	20
648	20231027	091400	17242380	16110	16110	16110	16110	10
649	20231027	091300	17081280	16110	16110	16110	16110	100
650	20231027	091200	15470280	16040	16040	16040	16040	290
651	20231027	091100	10818680	16110	16110	16110	16110	0
652	20231027	091000	10818680	16110	16110	16110	16110	0
653	20231027	090900	10818680	16110	16110	16110	16110	0
654	20231027	090800	10818680	16110	16110	16110	16110	0
655	20231027	090700	10818680	16110	16110	16110	16110	0
656	20231027	090600	10818680	16110	16110	16110	16110	0
657	20231027	090500	10818680	16110	16000	16110	16000	50
658	20231027	090400	10014280	16000	16020	16020	16000	50
659	20231027	090300	9213800	16010	16020	16020	16010	110
660	20231027	090200	7452660	16150	16150	16150	16150	101
661	20231027	090100	5821510	16150	16150	16150	16150	0
662	20231027	090000	5821510	16150	15990	16150	15990	266