KissMeData/271980/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203400	103170420	15960	15960	15960	15960	112
3	20231011	203300	103170420	15960	15960	15960	15960	0
4	20231011	203200	103170420	15960	15960	15960	15960	0
5	20231011	203100	103170420	15960	15960	15960	15960	0
6	20231011	203000	103170420	15960	15960	15960	15960	0
7	20231011	202900	103170420	15960	15960	15960	15960	0
8	20231011	202800	103170420	15960	15960	15960	15960	0
9	20231011	202700	103170420	15960	15960	15960	15960	0
10	20231011	202600	103170420	15960	15960	15960	15960	0
11	20231011	202500	103170420	15960	15960	15960	15960	0
12	20231011	202400	103170420	15960	15960	15960	15960	0
13	20231011	202300	103170420	15960	15960	15960	15960	0
14	20231011	202200	103170420	15960	15960	15960	15960	0
15	20231011	202100	103170420	15960	15960	15960	15960	0
16	20231011	202000	103170420	15960	15960	15960	15960	0
17	20231011	201900	103170420	15960	15960	15960	15960	0
18	20231011	201800	103170420	15960	15960	15960	15960	0
19	20231011	201700	103170420	15960	15960	15960	15960	0
20	20231011	201600	103170420	15960	15960	15960	15960	0
21	20231011	201500	103170420	15960	15960	15960	15960	0
22	20231011	201400	103170420	15960	15960	15960	15960	0
23	20231011	201300	103170420	15960	15960	15960	15960	0
24	20231011	201200	103170420	15960	15960	15960	15960	0
25	20231011	201100	103170420	15960	15960	15960	15960	0
26	20231011	201000	103170420	15960	15960	15960	15960	0
27	20231011	200900	103170420	15960	15960	15960	15960	0
28	20231011	200800	103170420	15960	15960	15960	15960	0
29	20231011	200700	103170420	15960	15960	15960	15960	0
30	20231011	200600	103170420	15960	15960	15960	15960	0
31	20231011	200500	103170420	15960	15960	15960	15960	0
32	20231011	200400	103170420	15960	15960	15960	15960	112
33	20231011	200300	103170420	15960	15960	15960	15960	0
34	20231011	200200	103170420	15960	15960	15960	15960	0
35	20231011	200100	103170420	15960	15960	15960	15960	0
36	20231011	200000	103170420	15960	15960	15960	15960	0
37	20231011	195900	103170420	15960	15960	15960	15960	0
38	20231011	195800	103170420	15960	15960	15960	15960	0
39	20231011	195700	103170420	15960	15960	15960	15960	0
40	20231011	195600	103170420	15960	15960	15960	15960	0
41	20231011	195500	103170420	15960	15960	15960	15960	0
42	20231011	195400	103170420	15960	15960	15960	15960	0
43	20231011	195300	103170420	15960	15960	15960	15960	0
44	20231011	195200	103170420	15960	15960	15960	15960	0
45	20231011	195100	103170420	15960	15960	15960	15960	0
46	20231011	195000	103170420	15960	15960	15960	15960	0
47	20231011	194900	103170420	15960	15960	15960	15960	0
48	20231011	194800	103170420	15960	15960	15960	15960	0
49	20231011	194700	103170420	15960	15960	15960	15960	0
50	20231011	194600	103170420	15960	15960	15960	15960	0
51	20231011	194500	103170420	15960	15960	15960	15960	0
52	20231011	194400	103170420	15960	15960	15960	15960	0
53	20231011	194300	103170420	15960	15960	15960	15960	0
54	20231011	194200	103170420	15960	15960	15960	15960	0
55	20231011	194100	103170420	15960	15960	15960	15960	0
56	20231011	194000	103170420	15960	15960	15960	15960	0
57	20231011	193900	103170420	15960	15960	15960	15960	0
58	20231011	193800	103170420	15960	15960	15960	15960	0
59	20231011	193700	103170420	15960	15960	15960	15960	0
60	20231011	193600	103170420	15960	15960	15960	15960	0
61	20231011	193500	103170420	15960	15960	15960	15960	0
62	20231011	193400	103170420	15960	15960	15960	15960	112
63	20231011	193300	103170420	15960	15960	15960	15960	0
64	20231011	193200	103170420	15960	15960	15960	15960	0
65	20231011	193100	103170420	15960	15960	15960	15960	0
66	20231011	193000	103170420	15960	15960	15960	15960	0
67	20231011	192900	103170420	15960	15960	15960	15960	0
68	20231011	192800	103170420	15960	15960	15960	15960	0
69	20231011	192700	103170420	15960	15960	15960	15960	0
70	20231011	192600	103170420	15960	15960	15960	15960	0
71	20231011	192500	103170420	15960	15960	15960	15960	0
72	20231011	192400	103170420	15960	15960	15960	15960	0
73	20231011	192300	103170420	15960	15960	15960	15960	0
74	20231011	192200	103170420	15960	15960	15960	15960	0
75	20231011	192100	103170420	15960	15960	15960	15960	0
76	20231011	192000	103170420	15960	15960	15960	15960	0
77	20231011	191900	103170420	15960	15960	15960	15960	0
78	20231011	191800	103170420	15960	15960	15960	15960	0
79	20231011	191700	103170420	15960	15960	15960	15960	0
80	20231011	191600	103170420	15960	15960	15960	15960	0
81	20231011	191500	103170420	15960	15960	15960	15960	0
82	20231011	191400	103170420	15960	15960	15960	15960	0
83	20231011	191300	103170420	15960	15960	15960	15960	0
84	20231011	191200	103170420	15960	15960	15960	15960	0
85	20231011	191100	103170420	15960	15960	15960	15960	0
86	20231011	191000	103170420	15960	15960	15960	15960	0
87	20231011	190900	103170420	15960	15960	15960	15960	0
88	20231011	190800	103170420	15960	15960	15960	15960	0
89	20231011	190700	103170420	15960	15960	15960	15960	0
90	20231011	190600	103170420	15960	15960	15960	15960	0
91	20231011	190500	103170420	15960	15960	15960	15960	0
92	20231011	190400	103170420	15960	15960	15960	15960	112
93	20231011	190300	103170420	15960	15960	15960	15960	0
94	20231011	190200	103170420	15960	15960	15960	15960	0
95	20231011	190100	103170420	15960	15960	15960	15960	0
96	20231011	190000	103170420	15960	15960	15960	15960	0
97	20231011	185900	103170420	15960	15960	15960	15960	0
98	20231011	185800	103170420	15960	15960	15960	15960	0
99	20231011	185700	103170420	15960	15960	15960	15960	0
100	20231011	185600	103170420	15960	15960	15960	15960	0
101	20231011	185500	103170420	15960	15960	15960	15960	0
102	20231011	185400	103170420	15960	15960	15960	15960	0
103	20231011	185300	103170420	15960	15960	15960	15960	0
104	20231011	185200	103170420	15960	15960	15960	15960	0
105	20231011	185100	103170420	15960	15960	15960	15960	0
106	20231011	185000	103170420	15960	15960	15960	15960	0
107	20231011	184900	103170420	15960	15960	15960	15960	0
108	20231011	184800	103170420	15960	15960	15960	15960	0
109	20231011	184700	103170420	15960	15960	15960	15960	0
110	20231011	184600	103170420	15960	15960	15960	15960	0
111	20231011	184500	103170420	15960	15960	15960	15960	0
112	20231011	184400	103170420	15960	15960	15960	15960	0
113	20231011	184300	103170420	15960	15960	15960	15960	0
114	20231011	184200	103170420	15960	15960	15960	15960	0
115	20231011	184100	103170420	15960	15960	15960	15960	0
116	20231011	184000	103170420	15960	15960	15960	15960	0
117	20231011	183900	103170420	15960	15960	15960	15960	0
118	20231011	183800	103170420	15960	15960	15960	15960	0
119	20231011	183700	103170420	15960	15960	15960	15960	0
120	20231011	183600	103170420	15960	15960	15960	15960	0
121	20231011	183500	103170420	15960	15960	15960	15960	0
122	20231011	183400	103170420	15960	15960	15960	15960	112
123	20231011	183300	103170420	15960	15960	15960	15960	0
124	20231011	183200	103170420	15960	15960	15960	15960	0
125	20231011	183100	103170420	15960	15960	15960	15960	0
126	20231011	183000	103170420	15960	15960	15960	15960	0
127	20231011	182900	103170420	15960	15960	15960	15960	0
128	20231011	182800	103170420	15960	15960	15960	15960	0
129	20231011	182700	103170420	15960	15960	15960	15960	0
130	20231011	182600	103170420	15960	15960	15960	15960	0
131	20231011	182500	103170420	15960	15960	15960	15960	0
132	20231011	182400	103170420	15960	15960	15960	15960	0
133	20231011	182300	103170420	15960	15960	15960	15960	0
134	20231011	182200	103170420	15960	15960	15960	15960	0
135	20231011	182100	103170420	15960	15960	15960	15960	0
136	20231011	182000	103170420	15960	15960	15960	15960	0
137	20231011	181900	103170420	15960	15960	15960	15960	0
138	20231011	181800	103170420	15960	15960	15960	15960	0
139	20231011	181700	103170420	15960	15960	15960	15960	0
140	20231011	181600	103170420	15960	15960	15960	15960	0
141	20231011	181500	103170420	15960	15960	15960	15960	0
142	20231011	181400	103170420	15960	15960	15960	15960	0
143	20231011	181300	103170420	15960	15960	15960	15960	0
144	20231011	181200	103170420	15960	15960	15960	15960	0
145	20231011	181100	103170420	15960	15960	15960	15960	0
146	20231011	181000	103170420	15960	15960	15960	15960	0
147	20231011	180900	103170420	15960	15960	15960	15960	0
148	20231011	180800	103170420	15960	15960	15960	15960	0
149	20231011	180700	103170420	15960	15960	15960	15960	0
150	20231011	180600	103170420	15960	15960	15960	15960	0
151	20231011	180500	103170420	15960	15960	15960	15960	0
152	20231011	180400	103170420	15960	15960	15960	15960	112
153	20231011	180300	103170420	15960	15960	15960	15960	0
154	20231011	180200	103170420	15960	15960	15960	15960	0
155	20231011	180100	103170420	15960	15960	15960	15960	0
156	20231011	180000	103170420	15960	15960	15960	15960	0
157	20231011	175900	103170420	15960	15960	15960	15960	0
158	20231011	175800	103170420	15960	15960	15960	15960	0
159	20231011	175700	103170420	15960	15960	15960	15960	0
160	20231011	175600	103170420	15960	15960	15960	15960	0
161	20231011	175500	103170420	15960	15960	15960	15960	0
162	20231011	175400	103170420	15960	15960	15960	15960	0
163	20231011	175300	103170420	15960	15960	15960	15960	0
164	20231011	175200	103170420	15960	15960	15960	15960	0
165	20231011	175100	103170420	15960	15960	15960	15960	0
166	20231011	175000	103170420	15960	15960	15960	15960	0
167	20231011	174900	103170420	15960	15960	15960	15960	0
168	20231011	174800	103170420	15960	15960	15960	15960	0
169	20231011	174700	103170420	15960	15960	15960	15960	0
170	20231011	174600	103170420	15960	15960	15960	15960	0
171	20231011	174500	103170420	15960	15960	15960	15960	0
172	20231011	174400	103170420	15960	15960	15960	15960	0
173	20231011	174300	103170420	15960	15960	15960	15960	0
174	20231011	174200	103170420	15960	15960	15960	15960	0
175	20231011	174100	103170420	15960	15960	15960	15960	0
176	20231011	174000	103170420	15960	15960	15960	15960	0
177	20231011	173900	103170420	15960	15960	15960	15960	0
178	20231011	173800	103170420	15960	15960	15960	15960	0
179	20231011	173700	103170420	15960	15960	15960	15960	0
180	20231011	173600	103170420	15960	15960	15960	15960	0
181	20231011	173500	103170420	15960	15960	15960	15960	0
182	20231011	173400	103170420	15960	15960	15960	15960	112
183	20231011	173300	103170420	15960	15960	15960	15960	0
184	20231011	173200	103170420	15960	15960	15960	15960	0
185	20231011	173100	103170420	15960	15960	15960	15960	0
186	20231011	173000	103170420	15960	15960	15960	15960	0
187	20231011	172900	103170420	15960	15960	15960	15960	0
188	20231011	172800	103170420	15960	15960	15960	15960	0
189	20231011	172700	103170420	15960	15960	15960	15960	0
190	20231011	172600	103170420	15960	15960	15960	15960	0
191	20231011	172500	103170420	15960	15960	15960	15960	0
192	20231011	172400	103170420	15960	15960	15960	15960	0
193	20231011	172300	103170420	15960	15960	15960	15960	0
194	20231011	172200	103170420	15960	15960	15960	15960	0
195	20231011	172100	103170420	15960	15960	15960	15960	0
196	20231011	172000	103170420	15960	15960	15960	15960	0
197	20231011	171900	103170420	15960	15960	15960	15960	0
198	20231011	171800	103170420	15960	15960	15960	15960	0
199	20231011	171700	103170420	15960	15960	15960	15960	0
200	20231011	171600	103170420	15960	15960	15960	15960	0
201	20231011	171500	103170420	15960	15960	15960	15960	0
202	20231011	171400	103170420	15960	15960	15960	15960	0
203	20231011	171300	103170420	15960	15960	15960	15960	0
204	20231011	171200	103170420	15960	15960	15960	15960	0
205	20231011	171100	103170420	15960	15960	15960	15960	0
206	20231011	171000	103170420	15960	15960	15960	15960	0
207	20231011	170900	103170420	15960	15960	15960	15960	0
208	20231011	170800	103170420	15960	15960	15960	15960	0
209	20231011	170700	103170420	15960	15960	15960	15960	0
210	20231011	170600	103170420	15960	15960	15960	15960	0
211	20231011	170500	103170420	15960	15960	15960	15960	0
212	20231011	170400	103170420	15960	15960	15960	15960	112
213	20231011	170300	103170420	15960	15960	15960	15960	0
214	20231011	170200	103170420	15960	15960	15960	15960	0
215	20231011	170100	103170420	15960	15960	15960	15960	0
216	20231011	170000	103170420	15960	15960	15960	15960	0
217	20231011	165900	103170420	15960	15960	15960	15960	0
218	20231011	165800	103170420	15960	15960	15960	15960	0
219	20231011	165700	103170420	15960	15960	15960	15960	0
220	20231011	165600	103170420	15960	15960	15960	15960	0
221	20231011	165500	103170420	15960	15960	15960	15960	0
222	20231011	165400	103170420	15960	15960	15960	15960	0
223	20231011	165300	103170420	15960	15960	15960	15960	0
224	20231011	165200	103170420	15960	15960	15960	15960	0
225	20231011	165100	103170420	15960	15960	15960	15960	0
226	20231011	165000	103170420	15960	15960	15960	15960	0
227	20231011	164900	103170420	15960	15960	15960	15960	0
228	20231011	164800	103170420	15960	15960	15960	15960	0
229	20231011	164700	103170420	15960	15960	15960	15960	0
230	20231011	164600	103170420	15960	15960	15960	15960	0
231	20231011	164500	103170420	15960	15960	15960	15960	0
232	20231011	164400	103170420	15960	15960	15960	15960	0
233	20231011	164300	103170420	15960	15960	15960	15960	0
234	20231011	164200	103170420	15960	15960	15960	15960	0
235	20231011	164100	103170420	15960	15960	15960	15960	0
236	20231011	164000	103170420	15960	15960	15960	15960	0
237	20231011	163900	103170420	15960	15960	15960	15960	0
238	20231011	163800	103170420	15960	15960	15960	15960	0
239	20231011	163700	103170420	15960	15960	15960	15960	0
240	20231011	163600	103170420	15960	15960	15960	15960	0
241	20231011	163500	103170420	15960	15960	15960	15960	0
242	20231011	163400	103170420	15960	15960	15960	15960	112
243	20231011	163300	103170420	15960	15960	15960	15960	0
244	20231011	163200	103170420	15960	15960	15960	15960	0
245	20231011	163100	103170420	15960	15960	15960	15960	0
246	20231011	163000	103170420	15960	15960	15960	15960	0
247	20231011	162900	103170420	15960	15960	15960	15960	0
248	20231011	162800	103170420	15960	15960	15960	15960	0
249	20231011	162700	103170420	15960	15960	15960	15960	0
250	20231011	162600	103170420	15960	15960	15960	15960	0
251	20231011	162500	103170420	15960	15960	15960	15960	0
252	20231011	162400	103170420	15960	15960	15960	15960	0
253	20231011	162300	103170420	15960	15960	15960	15960	0
254	20231011	162200	103170420	15960	15960	15960	15960	0
255	20231011	162100	103170420	15960	15960	15960	15960	0
256	20231011	162000	103170420	15960	15960	15960	15960	0
257	20231011	161900	103170420	15960	15960	15960	15960	0
258	20231011	161800	103170420	15960	15960	15960	15960	0
259	20231011	161700	103170420	15960	15960	15960	15960	0
260	20231011	161600	103170420	15960	15960	15960	15960	0
261	20231011	161500	103170420	15960	15960	15960	15960	0
262	20231011	161400	103170420	15960	15960	15960	15960	0
263	20231011	161300	103170420	15960	15960	15960	15960	0
264	20231011	161200	103170420	15960	15960	15960	15960	0
265	20231011	161100	103170420	15960	15960	15960	15960	0
266	20231011	161000	103170420	15960	15960	15960	15960	0
267	20231011	160900	103170420	15960	15960	15960	15960	0
268	20231011	160800	103170420	15960	15960	15960	15960	0
269	20231011	160700	103170420	15960	15960	15960	15960	0
270	20231011	160600	103170420	15960	15960	15960	15960	0
271	20231011	160500	103170420	15960	15960	15960	15960	0
272	20231011	160400	103170420	15960	15960	15960	15960	112
273	20231011	160300	103170420	15960	15960	15960	15960	0
274	20231011	160200	103170420	15960	15960	15960	15960	0
275	20231011	160100	103170420	15960	15960	15960	15960	0
276	20231011	160000	103170420	15960	15960	15960	15960	0
277	20231011	155900	103170420	15960	15960	15960	15960	0
278	20231011	155800	103170420	15960	15960	15960	15960	0
279	20231011	155700	103170420	15960	15960	15960	15960	0
280	20231011	155600	103170420	15960	15960	15960	15960	0
281	20231011	155500	103170420	15960	15960	15960	15960	0
282	20231011	155400	103170420	15960	15960	15960	15960	0
283	20231011	155300	103170420	15960	15960	15960	15960	0
284	20231011	155200	103170420	15960	15960	15960	15960	0
285	20231011	155100	103170420	15960	15960	15960	15960	0
286	20231011	155000	103170420	15960	15960	15960	15960	0
287	20231011	154900	103170420	15960	15960	15960	15960	0
288	20231011	154800	103170420	15960	15960	15960	15960	0
289	20231011	154700	103170420	15960	15960	15960	15960	0
290	20231011	154600	103170420	15960	15960	15960	15960	0
291	20231011	154500	103170420	15960	15960	15960	15960	0
292	20231011	154400	103170420	15960	15960	15960	15960	0
293	20231011	154300	103170420	15960	15960	15960	15960	0
294	20231011	154200	103170420	15960	15960	15960	15960	0
295	20231011	154100	103170420	15960	15960	15960	15960	0
296	20231011	154000	103170420	15960	15960	15960	15960	0
297	20231011	153900	103170420	15960	15960	15960	15960	0
298	20231011	153800	103170420	15960	15960	15960	15960	0
299	20231011	153700	103170420	15960	15960	15960	15960	0
300	20231011	153600	103170420	15960	15960	15960	15960	0
301	20231011	153500	103170420	15960	15960	15960	15960	0
302	20231011	153400	103170420	15960	15960	15960	15960	112
303	20231011	153300	103170420	15960	15960	15960	15960	0
304	20231011	153200	103170420	15960	15960	15960	15960	0
305	20231011	153100	103170420	15960	15960	15960	15960	0
306	20231011	153000	103170420	15960	15960	15960	15960	112
307	20231011	152900	101382900	15950	15950	15950	15950	0
308	20231011	152800	101382900	15950	15950	15950	15950	0
309	20231011	152700	101382900	15950	15950	15950	15950	0
310	20231011	152600	101382900	15950	15950	15950	15950	0
311	20231011	152500	101382900	15950	15950	15950	15950	0
312	20231011	152400	101382900	15950	15950	15950	15950	0
313	20231011	152300	101382900	15950	15950	15950	15950	0
314	20231011	152200	101382900	15950	15950	15950	15950	0
315	20231011	152100	101382900	15950	15950	15950	15950	0
316	20231011	152000	101382900	15950	15950	15950	15950	0
317	20231011	151900	101382900	15950	15940	15950	15940	7
318	20231011	151800	101271280	15940	15930	15940	15910	110
319	20231011	151700	99520070	15940	15940	15940	15940	6
320	20231011	151600	99424430	15960	15960	15960	15960	0
321	20231011	151500	99424430	15960	15960	15960	15960	2
322	20231011	151400	99392510	15960	15960	15960	15960	0
323	20231011	151300	99392510	15960	15960	15960	15960	0
324	20231011	151200	99392510	15960	15960	15960	15960	0
325	20231011	151100	99392510	15960	15960	15960	15960	8
326	20231011	151000	99264830	15960	15960	15960	15960	0
327	20231011	150900	99264830	15960	15960	15960	15960	1
328	20231011	150800	99248870	15960	15960	15960	15960	0
329	20231011	150700	99248870	15960	15960	15960	15960	0
330	20231011	150600	99248870	15960	15960	15960	15960	0
331	20231011	150500	99248870	15960	15930	15960	15930	8
332	20231011	150400	99121380	15930	15930	15930	15930	0
333	20231011	150300	99121380	15930	15930	15930	15920	12
334	20231011	150200	98930320	15920	15930	15930	15920	36
335	20231011	150100	98356850	15960	15960	15960	15960	0
336	20231011	150000	98356850	15960	15960	15960	15960	0
337	20231011	145900	98356850	15960	15960	15960	15960	0
338	20231011	145800	98356850	15960	15960	15960	15960	0
339	20231011	145700	98356850	15960	15960	15960	15960	0
340	20231011	145600	98356850	15960	15960	15960	15960	0
341	20231011	145500	98356850	15960	15960	15960	15960	0
342	20231011	145400	98356850	15960	15960	15960	15960	0
343	20231011	145300	98356850	15960	15960	15960	15960	184
344	20231011	145200	95420210	15950	15950	15950	15950	0
345	20231011	145100	95420210	15950	15950	15950	15950	0
346	20231011	145000	95420210	15950	15950	15950	15950	1
347	20231011	144900	95404260	15950	15950	15950	15950	18
348	20231011	144800	95117160	15950	15950	15950	15950	15
349	20231011	144700	94877910	15950	15950	15950	15950	40
350	20231011	144600	94239910	15950	15950	15950	15950	1
351	20231011	144500	94223960	15940	15930	15940	15920	190
352	20231011	144400	91198670	15930	15930	15930	15930	10
353	20231011	144300	91039370	15940	15940	15940	15940	2
354	20231011	144200	91007490	15960	15960	15960	15960	0
355	20231011	144100	91007490	15960	15960	15960	15960	0
356	20231011	144000	91007490	15960	15950	15960	15950	48
357	20231011	143900	90241880	15950	15950	15950	15950	0
358	20231011	143800	90241880	15950	15950	15950	15950	24
359	20231011	143700	89859080	15960	15960	15960	15960	0
360	20231011	143600	89859080	15960	15960	15960	15960	0
361	20231011	143500	89859080	15960	15960	15960	15960	0
362	20231011	143400	89859080	15960	15960	15960	15960	0
363	20231011	143300	89859080	15960	15960	15960	15960	0
364	20231011	143200	89859080	15960	15960	15960	15960	1
365	20231011	143100	89843120	15950	15950	15950	15950	0
366	20231011	143000	89843120	15950	15950	15950	15950	0
367	20231011	142900	89843120	15950	15950	15950	15950	0
368	20231011	142800	89843120	15950	15950	15950	15950	0
369	20231011	142700	89843120	15950	15950	15950	15950	0
370	20231011	142600	89843120	15950	15950	15950	15950	0
371	20231011	142500	89843120	15950	15950	15950	15950	0
372	20231011	142400	89843120	15950	15950	15950	15950	13
373	20231011	142300	89635770	15950	15950	15950	15950	16
374	20231011	142200	89380570	15950	15950	15950	15950	0
375	20231011	142100	89380570	15950	15950	15950	15950	0
376	20231011	142000	89380570	15950	15950	15950	15950	0
377	20231011	141900	89380570	15950	15950	15950	15950	0
378	20231011	141800	89380570	15950	15940	15950	15940	6
379	20231011	141700	89284900	15940	15940	15940	15940	5
380	20231011	141600	89205200	15940	15940	15940	15940	0
381	20231011	141500	89205200	15940	15940	15940	15940	0
382	20231011	141400	89205200	15940	15940	15940	15940	12
383	20231011	141300	89013920	15940	15940	15940	15940	0
384	20231011	141200	89013920	15940	15940	15940	15940	4
385	20231011	141100	88950160	15940	15940	15940	15940	0
386	20231011	141000	88950160	15940	15940	15940	15940	2
387	20231011	140900	88918280	15940	15940	15940	15940	0
388	20231011	140800	88918280	15940	15940	15940	15940	0
389	20231011	140700	88918280	15940	15940	15940	15940	0
390	20231011	140600	88918280	15940	15940	15940	15940	0
391	20231011	140500	88918280	15940	15940	15940	15940	0
392	20231011	140400	88918280	15940	15940	15940	15940	11
393	20231011	140300	88742940	15940	15940	15940	15940	50
394	20231011	140200	87945940	15940	15940	15940	15940	0
395	20231011	140100	87945940	15940	15940	15940	15940	15
396	20231011	140000	87706840	15940	15940	15940	15940	1
397	20231011	135900	87690900	15940	15940	15940	15940	0
398	20231011	135800	87690900	15940	15940	15940	15940	0
399	20231011	135700	87690900	15940	15940	15940	15940	0
400	20231011	135600	87690900	15940	15940	15940	15940	0
401	20231011	135500	87690900	15940	15940	15940	15940	0
402	20231011	135400	87690900	15940	15940	15940	15940	0
403	20231011	135300	87690900	15940	15940	15940	15940	8
404	20231011	135200	87563380	15940	15940	15940	15940	0
405	20231011	135100	87563380	15940	15940	15940	15940	0
406	20231011	135000	87563380	15940	15940	15940	15940	0
407	20231011	134900	87563380	15940	15940	15940	15940	0
408	20231011	134800	87563380	15940	15940	15940	15940	0
409	20231011	134700	87563380	15940	15940	15940	15940	0
410	20231011	134600	87563380	15940	15940	15940	15940	0
411	20231011	134500	87563380	15940	15940	15940	15940	0
412	20231011	134400	87563380	15940	15940	15940	15940	0
413	20231011	134300	87563380	15940	15940	15940	15940	0
414	20231011	134200	87563380	15940	15940	15940	15940	3
415	20231011	134100	87515560	15950	15950	15950	15950	5
416	20231011	134000	87435810	15950	15950	15950	15950	0
417	20231011	133900	87435810	15950	15950	15950	15950	0
418	20231011	133800	87435810	15950	15950	15950	15950	0
419	20231011	133700	87435810	15950	15950	15950	15950	0
420	20231011	133600	87435810	15950	15950	15950	15950	0
421	20231011	133500	87435810	15950	15950	15950	15950	4
422	20231011	133400	87372010	15950	15950	15950	15950	0
423	20231011	133300	87372010	15950	15950	15950	15950	0
424	20231011	133200	87372010	15950	15950	15950	15950	1
425	20231011	133100	87356060	15940	15940	15940	15940	0
426	20231011	133000	87356060	15940	15940	15940	15940	0
427	20231011	132900	87356060	15940	15940	15940	15940	18
428	20231011	132800	87069140	15940	15940	15940	15940	0
429	20231011	132700	87069140	15940	15940	15940	15940	0
430	20231011	132600	87069140	15940	15940	15940	15940	0
431	20231011	132500	87069140	15940	15940	15940	15940	0
432	20231011	132400	87069140	15940	15940	15940	15940	0
433	20231011	132300	87069140	15940	15940	15940	15940	0
434	20231011	132200	87069140	15940	15940	15940	15940	2
435	20231011	132100	87037260	15940	15940	15940	15940	0
436	20231011	132000	87037260	15940	15940	15940	15940	0
437	20231011	131900	87037260	15940	15940	15940	15940	0
438	20231011	131800	87037260	15940	15940	15940	15940	0
439	20231011	131700	87037260	15940	15940	15940	15940	0
440	20231011	131600	87037260	15940	15940	15940	15940	0
441	20231011	131500	87037260	15940	15940	15940	15940	0
442	20231011	131400	87037260	15940	15940	15940	15940	0
443	20231011	131300	87037260	15940	15940	15940	15940	0
444	20231011	131200	87037260	15940	15940	15940	15940	0
445	20231011	131100	87037260	15940	15940	15940	15940	0
446	20231011	131000	87037260	15940	15940	15940	15940	0
447	20231011	130900	87037260	15940	15940	15940	15940	0
448	20231011	130800	87037260	15940	15940	15940	15940	0
449	20231011	130700	87037260	15940	15940	15940	15940	0
450	20231011	130600	87037260	15940	15940	15940	15940	4
451	20231011	130500	86973500	15940	15940	15940	15940	4
452	20231011	130400	86909740	15940	15940	15940	15940	1
453	20231011	130300	86893800	15920	15920	15920	15920	9
454	20231011	130200	86750520	15930	15930	15930	15930	8
455	20231011	130100	86623080	15990	15990	15990	15990	0
456	20231011	130000	86623080	15990	15990	15990	15990	0
457	20231011	125900	86623080	15990	15990	15990	15990	0
458	20231011	125800	86623080	15990	15990	15990	15990	0
459	20231011	125700	86623080	15990	15990	15990	15990	0
460	20231011	125600	86623080	15990	15990	15990	15990	0
461	20231011	125500	86623080	15990	15990	15990	15990	0
462	20231011	125400	86623080	15990	15990	15990	15990	0
463	20231011	125300	86623080	15990	15990	15990	15990	0
464	20231011	125200	86623080	15990	15990	15990	15990	0
465	20231011	125100	86623080	15990	15990	15990	15990	0
466	20231011	125000	86623080	15990	15990	15990	15990	0
467	20231011	124900	86623080	15990	15990	15990	15990	0
468	20231011	124800	86623080	15990	15990	15990	15990	0
469	20231011	124700	86623080	15990	15990	15990	15990	0
470	20231011	124600	86623080	15990	15990	15990	15990	0
471	20231011	124500	86623080	15990	15990	15990	15990	100
472	20231011	124400	85024080	15990	15890	15990	15890	12
473	20231011	124300	84833300	15990	15990	15990	15990	0
474	20231011	124200	84833300	15990	15990	15990	15990	2
475	20231011	124100	84801320	15980	15950	15980	15950	4
476	20231011	124000	84737460	15940	15920	15940	15920	17
477	20231011	123900	84466660	15910	15900	15910	15900	13
478	20231011	123800	84259910	15890	15890	15890	15890	0
479	20231011	123700	84259910	15890	15890	15890	15890	204
480	20231011	123600	81018350	15890	15890	15890	15890	10
481	20231011	123500	80859450	15890	15890	15890	15890	0
482	20231011	123400	80859450	15890	15890	15890	15890	0
483	20231011	123300	80859450	15890	15890	15890	15890	0
484	20231011	123200	80859450	15890	15890	15890	15890	0
485	20231011	123100	80859450	15890	15890	15890	15890	0
486	20231011	123000	80859450	15890	15880	15890	15880	3
487	20231011	122900	80811790	15880	15830	15880	15830	15
488	20231011	122800	80574220	15830	15830	15830	15830	0
489	20231011	122700	80574220	15830	15830	15830	15830	1
490	20231011	122600	80558390	15800	15800	15800	15800	0
491	20231011	122500	80558390	15800	15800	15800	15800	0
492	20231011	122400	80558390	15800	15800	15800	15800	0
493	20231011	122300	80558390	15800	15800	15800	15800	0
494	20231011	122200	80558390	15800	15800	15800	15800	0
495	20231011	122100	80558390	15800	15800	15800	15800	0
496	20231011	122000	80558390	15800	15800	15800	15800	0
497	20231011	121900	80558390	15800	15800	15800	15800	0
498	20231011	121800	80558390	15800	15800	15800	15800	0
499	20231011	121700	80558390	15800	15800	15800	15800	8
500	20231011	121600	80431990	15800	15800	15800	15800	0
501	20231011	121500	80431990	15800	15800	15800	15800	0
502	20231011	121400	80431990	15800	15800	15800	15800	0
503	20231011	121300	80431990	15800	15800	15800	15800	0
504	20231011	121200	80431990	15800	15800	15800	15800	8
505	20231011	121100	80305590	15840	15840	15840	15840	0
506	20231011	121000	80305590	15840	15840	15840	15840	0
507	20231011	120900	80305590	15840	15840	15840	15840	0
508	20231011	120800	80305590	15840	15840	15840	15840	0
509	20231011	120700	80305590	15840	15840	15840	15840	0
510	20231011	120600	80305590	15840	15840	15840	15840	0
511	20231011	120500	80305590	15840	15840	15840	15840	0
512	20231011	120400	80305590	15840	15840	15840	15840	0
513	20231011	120300	80305590	15840	15840	15840	15840	0
514	20231011	120200	80305590	15840	15840	15840	15840	0
515	20231011	120100	80305590	15840	15840	15840	15840	0
516	20231011	120000	80305590	15840	15840	15840	15840	0
517	20231011	115900	80305590	15840	15840	15840	15840	0
518	20231011	115800	80305590	15840	15840	15840	15840	0
519	20231011	115700	80305590	15840	15840	15840	15840	0
520	20231011	115600	80305590	15840	15840	15840	15840	1
521	20231011	115500	80289750	15840	15840	15840	15840	0
522	20231011	115400	80289750	15840	15840	15840	15840	0
523	20231011	115300	80289750	15840	15840	15840	15840	0
524	20231011	115200	80289750	15840	15840	15840	15840	0
525	20231011	115100	80289750	15840	15840	15840	15840	0
526	20231011	115000	80289750	15840	15840	15840	15840	0
527	20231011	114900	80289750	15840	15840	15840	15840	0
528	20231011	114800	80289750	15840	15840	15840	15840	0
529	20231011	114700	80289750	15840	15840	15840	15840	10
530	20231011	114600	80131350	15850	15850	15850	15850	0
531	20231011	114500	80131350	15850	15850	15850	15850	0
532	20231011	114400	80131350	15850	15850	15850	15850	0
533	20231011	114300	80131350	15850	15800	15850	15800	55
534	20231011	114200	79262200	15790	15790	15790	15790	0
535	20231011	114100	79262200	15790	15790	15790	15790	5
536	20231011	114000	79183250	15740	15740	15740	15740	0
537	20231011	113900	79183250	15740	15740	15740	15740	0
538	20231011	113800	79183250	15740	15740	15740	15740	0
539	20231011	113700	79183250	15740	15740	15740	15740	0
540	20231011	113600	79183250	15740	15740	15740	15740	0
541	20231011	113500	79183250	15740	15780	15780	15740	252
542	20231011	113400	75210250	15880	15880	15880	15880	2
543	20231011	113300	75178490	15740	15740	15740	15740	0
544	20231011	113200	75178490	15740	15800	15800	15740	282
545	20231011	113100	70732100	15880	15880	15880	15880	0
546	20231011	113000	70732100	15880	15880	15880	15880	0
547	20231011	112900	70732100	15880	15880	15880	15880	0
548	20231011	112800	70732100	15880	15880	15880	15880	0
549	20231011	112700	70732100	15880	15880	15880	15880	0
550	20231011	112600	70732100	15880	15880	15880	15880	0
551	20231011	112500	70732100	15880	15880	15880	15880	1
552	20231011	112400	70716220	15800	15800	15800	15800	8
553	20231011	112300	70589820	15940	15940	15940	15940	0
554	20231011	112200	70589820	15940	15940	15940	15940	0
555	20231011	112100	70589820	15940	15940	15940	15940	0
556	20231011	112000	70589820	15940	15940	15940	15940	1
557	20231011	111900	70573880	15920	15920	15920	15920	25
558	20231011	111800	70175880	15920	15920	15920	15920	0
559	20231011	111700	70175880	15920	15920	15920	15920	0
560	20231011	111600	70175880	15920	15920	15920	15920	0
561	20231011	111500	70175880	15920	15920	15920	15920	60
562	20231011	111400	69220680	15920	15930	15930	15920	60
563	20231011	111300	68265460	15920	15920	15920	15920	0
564	20231011	111200	68265460	15920	15920	15920	15920	0
565	20231011	111100	68265460	15920	15920	15920	15920	253
566	20231011	111000	64237700	15920	15920	15920	15920	0
567	20231011	110900	64237700	15920	15920	15920	15920	200
568	20231011	110800	61053700	15940	15940	15940	15940	0
569	20231011	110700	61053700	15940	15940	15940	15940	0
570	20231011	110600	61053700	15940	15940	15940	15940	0
571	20231011	110500	61053700	15940	15940	15940	15940	252
572	20231011	110400	57036820	15940	15940	15940	15940	16
573	20231011	110300	56781780	15940	15940	15940	15940	98
574	20231011	110200	55219660	15920	15920	15920	15920	0
575	20231011	110100	55219660	15920	15940	15940	15920	47
576	20231011	110000	54470780	15940	15940	15940	15940	0
577	20231011	105900	54470780	15940	15940	15940	15940	8
578	20231011	105800	54343260	15920	15910	15920	15910	905
579	20231011	105700	39938150	15920	15920	15920	15920	0
580	20231011	105600	39938150	15920	15920	15920	15920	0
581	20231011	105500	39938150	15920	15820	15920	15780	301
582	20231011	105400	35152710	15920	15920	15920	15920	1
583	20231011	105300	35136790	15920	15920	15920	15920	10
584	20231011	105200	34977590	15920	15910	15920	15910	282
585	20231011	105100	30488250	15840	15820	15840	15820	31
586	20231011	105000	29997230	15820	15820	15820	15820	107
587	20231011	104900	28304490	15840	15840	15840	15840	54
588	20231011	104800	27449130	15850	15860	15860	15850	6
589	20231011	104700	27354020	15860	15850	15860	15850	64
590	20231011	104600	26339530	15860	15860	15860	15860	0
591	20231011	104500	26339530	15860	15860	15860	15860	95
592	20231011	104400	24832830	15860	15860	15860	15860	5
593	20231011	104300	24753530	15860	15860	15860	15860	1
594	20231011	104200	24737670	15860	15860	15860	15860	0
595	20231011	104100	24737670	15860	15860	15860	15860	1
596	20231011	104000	24721810	15860	15860	15860	15860	10
597	20231011	103900	24563210	15860	15860	15860	15860	0
598	20231011	103800	24563210	15860	15860	15860	15860	0
599	20231011	103700	24563210	15860	15860	15860	15860	21
600	20231011	103600	24230150	15860	15860	15860	15860	0
601	20231011	103500	24230150	15860	15860	15860	15860	0
602	20231011	103400	24230150	15860	15860	15860	15860	9
603	20231011	103300	24087410	15860	15860	15860	15860	91
604	20231011	103200	22644150	15910	15910	15910	15910	0
605	20231011	103100	22644150	15910	15910	15910	15910	0
606	20231011	103000	22644150	15910	15910	15910	15910	0
607	20231011	102900	22644150	15910	15910	15910	15910	0
608	20231011	102800	22644150	15910	15910	15910	15910	0
609	20231011	102700	22644150	15910	15910	15910	15910	0
610	20231011	102600	22644150	15910	15910	15910	15910	0
611	20231011	102500	22644150	15910	15910	15910	15910	0
612	20231011	102400	22644150	15910	15910	15910	15910	0
613	20231011	102300	22644150	15910	15910	15910	15910	0
614	20231011	102200	22644150	15910	15910	15910	15910	10
615	20231011	102100	22485050	15920	15920	15920	15920	97
616	20231011	102000	20940810	15920	15910	15920	15910	235
617	20231011	101900	17199760	15900	15890	15900	15890	95
618	20231011	101800	15689550	15880	15870	15880	15870	68
619	20231011	101700	14610090	15870	15870	15870	15870	0
620	20231011	101600	14610090	15870	15870	15870	15870	1
621	20231011	101500	14594220	15840	15840	15840	15840	2
622	20231011	101400	14562540	15870	15870	15870	15870	0
623	20231011	101300	14562540	15870	15870	15870	15870	1
624	20231011	101200	14546670	15820	15820	15820	15820	9
625	20231011	101100	14404290	15860	15860	15860	15860	0
626	20231011	101000	14404290	15860	15860	15860	15860	0
627	20231011	100900	14404290	15860	15860	15860	15860	0
628	20231011	100800	14404290	15860	15860	15860	15860	0
629	20231011	100700	14404290	15860	15860	15860	15860	0
630	20231011	100600	14404290	15860	15860	15860	15860	40
631	20231011	100500	13769890	15860	15860	15860	15860	1
632	20231011	100400	13754030	15870	15870	15870	15870	0
633	20231011	100300	13754030	15870	15880	15880	15870	50
634	20231011	100200	12960440	15880	15880	15880	15880	0
635	20231011	100100	12960440	15880	15880	15880	15880	1
636	20231011	100000	12944560	15890	15890	15890	15890	1
637	20231011	095900	12928670	15900	15900	15900	15900	0
638	20231011	095800	12928670	15900	15900	15900	15900	0
639	20231011	095700	12928670	15900	15900	15900	15900	0
640	20231011	095600	12928670	15900	15900	15900	15900	0
641	20231011	095500	12928670	15900	15900	15900	15900	1
642	20231011	095400	12912770	15900	15900	15900	15900	0
643	20231011	095300	12912770	15900	15900	15900	15900	2
644	20231011	095200	12880970	15900	15900	15900	15900	5
645	20231011	095100	12801470	15900	15900	15900	15900	1
646	20231011	095000	12785570	15900	15900	15900	15900	1
647	20231011	094900	12769670	15900	15900	15900	15900	2
648	20231011	094800	12737870	15870	15870	15870	15870	0
649	20231011	094700	12737870	15870	15870	15870	15870	100
650	20231011	094600	11150870	15870	15870	15870	15870	0
651	20231011	094500	11150870	15870	15870	15870	15870	181
652	20231011	094400	8278400	15870	15870	15870	15870	1
653	20231011	094300	8262530	15860	15860	15860	15860	0
654	20231011	094200	8262530	15860	15860	15860	15860	0
655	20231011	094100	8262530	15860	15860	15860	15860	0
656	20231011	094000	8262530	15860	15860	15860	15860	2
657	20231011	093900	8230810	15860	15860	15860	15860	0
658	20231011	093800	8230810	15860	15860	15860	15860	0
659	20231011	093700	8230810	15860	15860	15860	15860	0
660	20231011	093600	8230810	15860	15860	15860	15860	2
661	20231011	093500	8199090	15860	15800	15860	15790	160
662	20231011	093400	5666790	15800	15850	15850	15800	25
663	20231011	093300	5271390	15870	15870	15870	15870	0
664	20231011	093200	5271390	15870	15870	15870	15870	0
665	20231011	093100	5271390	15870	15870	15870	15870	0
666	20231011	093000	5271390	15870	15870	15870	15870	1
667	20231011	092900	5255520	15870	15870	15870	15870	0
668	20231011	092800	5255520	15870	15870	15870	15870	0
669	20231011	092700	5255520	15870	15870	15870	15870	0
670	20231011	092600	5255520	15870	15870	15870	15870	1
671	20231011	092500	5239650	15870	15800	15870	15800	7
672	20231011	092400	5128980	15800	15800	15800	15800	0
673	20231011	092300	5128980	15800	15800	15800	15800	0
674	20231011	092200	5128980	15800	15800	15800	15800	2
675	20231011	092100	5097380	15900	15900	15900	15900	2
676	20231011	092000	5065580	15910	15910	15910	15910	0
677	20231011	091900	5065580	15910	15910	15910	15910	0
678	20231011	091800	5065580	15910	15910	15910	15910	10
679	20231011	091700	4906480	15910	15910	15910	15910	0
680	20231011	091600	4906480	15910	15910	15910	15910	1
681	20231011	091500	4890570	15920	15920	15920	15920	0
682	20231011	091400	4890570	15920	15920	15920	15920	0
683	20231011	091300	4890570	15920	15920	15920	15920	0
684	20231011	091200	4890570	15920	15920	15920	15920	0
685	20231011	091100	4890570	15920	15920	15920	15920	1
686	20231011	091000	4874650	15920	15920	15920	15920	24
687	20231011	090900	4492570	15920	15920	15920	15920	7
688	20231011	090800	4381130	15770	15920	15920	15770	16
689	20231011	090700	4128660	15990	15990	15990	15990	1
690	20231011	090600	4112670	15800	15800	15800	15800	100
691	20231011	090500	2532670	15800	15800	15800	15800	1
692	20231011	090400	2516870	15800	15800	15800	15800	1
693	20231011	090300	2501070	15730	15730	15730	15730	0
694	20231011	090200	2501070	15730	15730	15730	15730	0
695	20231011	090100	2501070	15730	15730	15730	15730	0
696	20231011	090000	2501070	15730	15730	15730	15730	159