KissMeData/007700/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184700	189393280	15020	15020	15020	15020	204
3	20231018	184600	189393280	15020	15020	15020	15020	0
4	20231018	184500	189393280	15020	15020	15020	15020	0
5	20231018	184400	189393280	15020	15020	15020	15020	0
6	20231018	184300	189393280	15020	15020	15020	15020	0
7	20231018	184200	189393280	15020	15020	15020	15020	0
8	20231018	184100	189393280	15020	15020	15020	15020	0
9	20231018	184000	189393280	15020	15020	15020	15020	0
10	20231018	183900	189393280	15020	15020	15020	15020	0
11	20231018	183800	189393280	15020	15020	15020	15020	0
12	20231018	183700	189393280	15020	15020	15020	15020	0
13	20231018	183600	189393280	15020	15020	15020	15020	0
14	20231018	183500	189393280	15020	15020	15020	15020	0
15	20231018	183400	189393280	15020	15020	15020	15020	0
16	20231018	183300	189393280	15020	15020	15020	15020	0
17	20231018	183200	189393280	15020	15020	15020	15020	0
18	20231018	183100	189393280	15020	15020	15020	15020	0
19	20231018	183000	189393280	15020	15020	15020	15020	0
20	20231018	182900	189393280	15020	15020	15020	15020	0
21	20231018	182800	189393280	15020	15020	15020	15020	0
22	20231018	182700	189393280	15020	15020	15020	15020	0
23	20231018	182600	189393280	15020	15020	15020	15020	0
24	20231018	182500	189393280	15020	15020	15020	15020	0
25	20231018	182400	189393280	15020	15020	15020	15020	0
26	20231018	182300	189393280	15020	15020	15020	15020	0
27	20231018	182200	189393280	15020	15020	15020	15020	0
28	20231018	182100	189393280	15020	15020	15020	15020	0
29	20231018	182000	189393280	15020	15020	15020	15020	0
30	20231018	181900	189393280	15020	15020	15020	15020	0
31	20231018	181800	189393280	15020	15020	15020	15020	0
32	20231018	181700	189393280	15020	15020	15020	15020	204
33	20231018	181600	189393280	15020	15020	15020	15020	0
34	20231018	181500	189393280	15020	15020	15020	15020	0
35	20231018	181400	189393280	15020	15020	15020	15020	0
36	20231018	181300	189393280	15020	15020	15020	15020	0
37	20231018	181200	189393280	15020	15020	15020	15020	0
38	20231018	181100	189393280	15020	15020	15020	15020	0
39	20231018	181000	189393280	15020	15020	15020	15020	0
40	20231018	180900	189393280	15020	15020	15020	15020	0
41	20231018	180800	189393280	15020	15020	15020	15020	0
42	20231018	180700	189393280	15020	15020	15020	15020	0
43	20231018	180600	189393280	15020	15020	15020	15020	0
44	20231018	180500	189393280	15020	15020	15020	15020	0
45	20231018	180400	189393280	15020	15020	15020	15020	0
46	20231018	180300	189393280	15020	15020	15020	15020	0
47	20231018	180200	189393280	15020	15020	15020	15020	0
48	20231018	180100	189393280	15020	15020	15020	15020	0
49	20231018	180000	189393280	15020	15020	15020	15020	0
50	20231018	175900	189393280	15020	15020	15020	15020	0
51	20231018	175800	189393280	15020	15020	15020	15020	0
52	20231018	175700	189393280	15020	15020	15020	15020	0
53	20231018	175600	189393280	15020	15020	15020	15020	0
54	20231018	175500	189393280	15020	15020	15020	15020	0
55	20231018	175400	189393280	15020	15020	15020	15020	0
56	20231018	175300	189393280	15020	15020	15020	15020	0
57	20231018	175200	189393280	15020	15020	15020	15020	0
58	20231018	175100	189393280	15020	15020	15020	15020	0
59	20231018	175000	189393280	15020	15020	15020	15020	0
60	20231018	174900	189393280	15020	15020	15020	15020	0
61	20231018	174800	189393280	15020	15020	15020	15020	0
62	20231018	174700	189393280	15020	15020	15020	15020	204
63	20231018	174600	189393280	15020	15020	15020	15020	0
64	20231018	174500	189393280	15020	15020	15020	15020	0
65	20231018	174400	189393280	15020	15020	15020	15020	0
66	20231018	174300	189393280	15020	15020	15020	15020	0
67	20231018	174200	189393280	15020	15020	15020	15020	0
68	20231018	174100	189393280	15020	15020	15020	15020	0
69	20231018	174000	189393280	15020	15020	15020	15020	0
70	20231018	173900	189393280	15020	15020	15020	15020	0
71	20231018	173800	189393280	15020	15020	15020	15020	0
72	20231018	173700	189393280	15020	15020	15020	15020	0
73	20231018	173600	189393280	15020	15020	15020	15020	0
74	20231018	173500	189393280	15020	15020	15020	15020	0
75	20231018	173400	189393280	15020	15020	15020	15020	0
76	20231018	173300	189393280	15020	15020	15020	15020	0
77	20231018	173200	189393280	15020	15020	15020	15020	0
78	20231018	173100	189393280	15020	15020	15020	15020	0
79	20231018	173000	189393280	15020	15020	15020	15020	0
80	20231018	172900	189393280	15020	15020	15020	15020	0
81	20231018	172800	189393280	15020	15020	15020	15020	0
82	20231018	172700	189393280	15020	15020	15020	15020	0
83	20231018	172600	189393280	15020	15020	15020	15020	0
84	20231018	172500	189393280	15020	15020	15020	15020	0
85	20231018	172400	189393280	15020	15020	15020	15020	0
86	20231018	172300	189393280	15020	15020	15020	15020	0
87	20231018	172200	189393280	15020	15020	15020	15020	0
88	20231018	172100	189393280	15020	15020	15020	15020	0
89	20231018	172000	189393280	15020	15020	15020	15020	0
90	20231018	171900	189393280	15020	15020	15020	15020	0
91	20231018	171800	189393280	15020	15020	15020	15020	0
92	20231018	171700	189393280	15020	15020	15020	15020	204
93	20231018	171600	189393280	15020	15020	15020	15020	0
94	20231018	171500	189393280	15020	15020	15020	15020	0
95	20231018	171400	189393280	15020	15020	15020	15020	0
96	20231018	171300	189393280	15020	15020	15020	15020	0
97	20231018	171200	189393280	15020	15020	15020	15020	0
98	20231018	171100	189393280	15020	15020	15020	15020	0
99	20231018	171000	189393280	15020	15020	15020	15020	0
100	20231018	170900	189393280	15020	15020	15020	15020	0
101	20231018	170800	189393280	15020	15020	15020	15020	0
102	20231018	170700	189393280	15020	15020	15020	15020	0
103	20231018	170600	189393280	15020	15020	15020	15020	0
104	20231018	170500	189393280	15020	15020	15020	15020	0
105	20231018	170400	189393280	15020	15020	15020	15020	0
106	20231018	170300	189393280	15020	15020	15020	15020	0
107	20231018	170200	189393280	15020	15020	15020	15020	0
108	20231018	170100	189393280	15020	15020	15020	15020	0
109	20231018	170000	189393280	15020	15020	15020	15020	0
110	20231018	165900	189393280	15020	15020	15020	15020	0
111	20231018	165800	189393280	15020	15020	15020	15020	0
112	20231018	165700	189393280	15020	15020	15020	15020	0
113	20231018	165600	189393280	15020	15020	15020	15020	0
114	20231018	165500	189393280	15020	15020	15020	15020	0
115	20231018	165400	189393280	15020	15020	15020	15020	0
116	20231018	165300	189393280	15020	15020	15020	15020	0
117	20231018	165200	189393280	15020	15020	15020	15020	0
118	20231018	165100	189393280	15020	15020	15020	15020	0
119	20231018	165000	189393280	15020	15020	15020	15020	0
120	20231018	164900	189393280	15020	15020	15020	15020	0
121	20231018	164800	189393280	15020	15020	15020	15020	0
122	20231018	164700	189393280	15020	15020	15020	15020	204
123	20231018	164600	189393280	15020	15020	15020	15020	0
124	20231018	164500	189393280	15020	15020	15020	15020	0
125	20231018	164400	189393280	15020	15020	15020	15020	0
126	20231018	164300	189393280	15020	15020	15020	15020	0
127	20231018	164200	189393280	15020	15020	15020	15020	0
128	20231018	164100	189393280	15020	15020	15020	15020	0
129	20231018	164000	189393280	15020	15020	15020	15020	0
130	20231018	163900	189393280	15020	15020	15020	15020	0
131	20231018	163800	189393280	15020	15020	15020	15020	0
132	20231018	163700	189393280	15020	15020	15020	15020	0
133	20231018	163600	189393280	15020	15020	15020	15020	0
134	20231018	163500	189393280	15020	15020	15020	15020	0
135	20231018	163400	189393280	15020	15020	15020	15020	0
136	20231018	163300	189393280	15020	15020	15020	15020	0
137	20231018	163200	189393280	15020	15020	15020	15020	0
138	20231018	163100	189393280	15020	15020	15020	15020	0
139	20231018	163000	189393280	15020	15020	15020	15020	0
140	20231018	162900	189393280	15020	15020	15020	15020	0
141	20231018	162800	189393280	15020	15020	15020	15020	0
142	20231018	162700	189393280	15020	15020	15020	15020	0
143	20231018	162600	189393280	15020	15020	15020	15020	0
144	20231018	162500	189393280	15020	15020	15020	15020	0
145	20231018	162400	189393280	15020	15020	15020	15020	0
146	20231018	162300	189393280	15020	15020	15020	15020	0
147	20231018	162200	189393280	15020	15020	15020	15020	0
148	20231018	162100	189393280	15020	15020	15020	15020	0
149	20231018	162000	189393280	15020	15020	15020	15020	0
150	20231018	161900	189393280	15020	15020	15020	15020	0
151	20231018	161800	189393280	15020	15020	15020	15020	0
152	20231018	161700	189393280	15020	15020	15020	15020	204
153	20231018	161600	189393280	15020	15020	15020	15020	0
154	20231018	161500	189393280	15020	15020	15020	15020	0
155	20231018	161400	189393280	15020	15020	15020	15020	0
156	20231018	161300	189393280	15020	15020	15020	15020	0
157	20231018	161200	189393280	15020	15020	15020	15020	0
158	20231018	161100	189393280	15020	15020	15020	15020	0
159	20231018	161000	189393280	15020	15020	15020	15020	0
160	20231018	160900	189393280	15020	15020	15020	15020	0
161	20231018	160800	189393280	15020	15020	15020	15020	0
162	20231018	160700	189393280	15020	15020	15020	15020	0
163	20231018	160600	189393280	15020	15020	15020	15020	0
164	20231018	160500	189393280	15020	15020	15020	15020	0
165	20231018	160400	189393280	15020	15020	15020	15020	0
166	20231018	160300	189393280	15020	15020	15020	15020	0
167	20231018	160200	189393280	15020	15020	15020	15020	0
168	20231018	160100	189393280	15020	15020	15020	15020	0
169	20231018	160000	189393280	15020	15020	15020	15020	0
170	20231018	155900	189393280	15020	15020	15020	15020	0
171	20231018	155800	189393280	15020	15020	15020	15020	0
172	20231018	155700	189393280	15020	15020	15020	15020	0
173	20231018	155600	189393280	15020	15020	15020	15020	0
174	20231018	155500	189393280	15020	15020	15020	15020	0
175	20231018	155400	189393280	15020	15020	15020	15020	0
176	20231018	155300	189393280	15020	15020	15020	15020	0
177	20231018	155200	189393280	15020	15020	15020	15020	0
178	20231018	155100	189393280	15020	15020	15020	15020	0
179	20231018	155000	189393280	15020	15020	15020	15020	0
180	20231018	154900	189393280	15020	15020	15020	15020	0
181	20231018	154800	189393280	15020	15020	15020	15020	0
182	20231018	154700	189393280	15020	15020	15020	15020	204
183	20231018	154600	189393280	15020	15020	15020	15020	0
184	20231018	154500	189393280	15020	15020	15020	15020	0
185	20231018	154400	189393280	15020	15020	15020	15020	0
186	20231018	154300	189393280	15020	15020	15020	15020	0
187	20231018	154200	189393280	15020	15020	15020	15020	0
188	20231018	154100	189393280	15020	15020	15020	15020	0
189	20231018	154000	189393280	15020	15020	15020	15020	0
190	20231018	153900	189393280	15020	15020	15020	15020	0
191	20231018	153800	189393280	15020	15020	15020	15020	0
192	20231018	153700	189393280	15020	15020	15020	15020	0
193	20231018	153600	189393280	15020	15020	15020	15020	0
194	20231018	153500	189393280	15020	15020	15020	15020	0
195	20231018	153400	189393280	15020	15020	15020	15020	0
196	20231018	153300	189393280	15020	15020	15020	15020	0
197	20231018	153200	189393280	15020	15020	15020	15020	0
198	20231018	153100	189393280	15020	15020	15020	15020	0
199	20231018	153000	189393280	15020	15020	15020	15020	204
200	20231018	152900	186329200	15070	15070	15070	15070	0
201	20231018	152800	186329200	15070	15070	15070	15070	0
202	20231018	152700	186329200	15070	15070	15070	15070	0
203	20231018	152600	186329200	15070	15070	15070	15070	0
204	20231018	152500	186329200	15070	15070	15070	15070	0
205	20231018	152400	186329200	15070	15070	15070	15070	0
206	20231018	152300	186329200	15070	15070	15070	15070	0
207	20231018	152200	186329200	15070	15070	15070	15070	0
208	20231018	152100	186329200	15070	15070	15070	15070	0
209	20231018	152000	186329200	15070	15070	15070	15070	0
210	20231018	151900	186329200	15070	15070	15070	15070	6
211	20231018	151800	186238780	15060	15060	15060	15060	4
212	20231018	151700	186178540	15060	15060	15060	15060	0
213	20231018	151600	186178540	15060	15050	15060	15050	34
214	20231018	151500	185666810	15050	15050	15050	15050	1
215	20231018	151400	185651760	15050	15050	15050	15050	1
216	20231018	151300	185636710	15060	15060	15060	15060	6
217	20231018	151200	185546350	15060	15060	15060	15060	0
218	20231018	151100	185546350	15060	15060	15060	15060	75
219	20231018	151000	184416850	15070	15070	15070	15070	0
220	20231018	150900	184416850	15070	15070	15070	15070	0
221	20231018	150800	184416850	15070	15070	15070	15070	0
222	20231018	150700	184416850	15070	15070	15070	15070	2
223	20231018	150600	184386710	15070	15070	15070	15070	0
224	20231018	150500	184386710	15070	15070	15070	15070	0
225	20231018	150400	184386710	15070	15070	15070	15070	0
226	20231018	150300	184386710	15070	15070	15070	15070	8
227	20231018	150200	184266150	15070	15070	15070	15070	1
228	20231018	150100	184251080	15070	15070	15070	15070	0
229	20231018	150000	184251080	15070	15070	15070	15070	0
230	20231018	145900	184251080	15070	15070	15070	15070	0
231	20231018	145800	184251080	15070	15070	15070	15070	0
232	20231018	145700	184251080	15070	15070	15070	15070	0
233	20231018	145600	184251080	15070	15070	15070	15070	0
234	20231018	145500	184251080	15070	15070	15070	15070	0
235	20231018	145400	184251080	15070	15070	15070	15070	0
236	20231018	145300	184251080	15070	15070	15070	15070	0
237	20231018	145200	184251080	15070	15070	15070	15070	0
238	20231018	145100	184251080	15070	15070	15070	15070	0
239	20231018	145000	184251080	15070	15070	15070	15070	0
240	20231018	144900	184251080	15070	15070	15070	15070	0
241	20231018	144800	184251080	15070	15070	15070	15070	1
242	20231018	144700	184236010	15070	15070	15070	15070	0
243	20231018	144600	184236010	15070	15070	15070	15070	0
244	20231018	144500	184236010	15070	15070	15070	15070	1
245	20231018	144400	184220940	15080	15080	15080	15080	62
246	20231018	144300	183285980	15080	15040	15080	15040	1025
247	20231018	144200	167846390	15030	15030	15030	15030	0
248	20231018	144100	167846390	15030	15030	15030	15030	0
249	20231018	144000	167846390	15030	15030	15030	15030	0
250	20231018	143900	167846390	15030	15030	15030	15030	0
251	20231018	143800	167846390	15030	15030	15030	15030	0
252	20231018	143700	167846390	15030	15030	15030	15030	0
253	20231018	143600	167846390	15030	15030	15030	15030	23
254	20231018	143500	167500700	15040	15040	15040	15040	0
255	20231018	143400	167500700	15040	15040	15040	15040	0
256	20231018	143300	167500700	15040	15040	15040	15040	4
257	20231018	143200	167440540	15030	15030	15030	15030	0
258	20231018	143100	167440540	15030	15030	15030	15030	0
259	20231018	143000	167440540	15030	15030	15030	15030	0
260	20231018	142900	167440540	15030	15030	15030	15030	21
261	20231018	142800	167124910	15010	15030	15030	15010	363
262	20231018	142700	161676110	15040	15040	15040	15040	0
263	20231018	142600	161676110	15040	15040	15040	15040	14
264	20231018	142500	161465550	15030	15030	15030	15030	0
265	20231018	142400	161465550	15030	15030	15030	15030	0
266	20231018	142300	161465550	15030	15030	15030	15030	0
267	20231018	142200	161465550	15030	15030	15030	15030	0
268	20231018	142100	161465550	15030	15030	15030	15030	1
269	20231018	142000	161450520	15030	15030	15030	15030	0
270	20231018	141900	161450520	15030	15030	15030	15030	0
271	20231018	141800	161450520	15030	15040	15040	15030	29
272	20231018	141700	161014420	15040	15040	15040	15040	0
273	20231018	141600	161014420	15040	15040	15040	15040	1
274	20231018	141500	160999380	15040	15040	15040	15040	0
275	20231018	141400	160999380	15040	15060	15060	15040	335
276	20231018	141300	155954300	15060	15060	15060	15060	0
277	20231018	141200	155954300	15060	15060	15060	15060	0
278	20231018	141100	155954300	15060	15060	15060	15060	136
279	20231018	141000	153906140	15060	15060	15060	15060	1
280	20231018	140900	153891080	15040	15040	15040	15040	0
281	20231018	140800	153891080	15040	15040	15040	15040	0
282	20231018	140700	153891080	15040	15040	15040	15040	1
283	20231018	140600	153876040	15060	15060	15060	15060	0
284	20231018	140500	153876040	15060	15060	15060	15060	0
285	20231018	140400	153876040	15060	15060	15060	15060	0
286	20231018	140300	153876040	15060	15060	15060	15060	0
287	20231018	140200	153876040	15060	15060	15060	15060	0
288	20231018	140100	153876040	15060	15070	15070	15060	258
289	20231018	140000	149989360	15070	15070	15070	15070	27
290	20231018	135900	149582470	15080	15080	15080	15080	0
291	20231018	135800	149582470	15080	15080	15080	15080	0
292	20231018	135700	149582470	15080	15080	15080	15080	0
293	20231018	135600	149582470	15080	15080	15080	15080	0
294	20231018	135500	149582470	15080	15080	15080	15080	0
295	20231018	135400	149582470	15080	15080	15080	15080	1
296	20231018	135300	149567390	15080	15080	15080	15080	0
297	20231018	135200	149567390	15080	15080	15080	15080	0
298	20231018	135100	149567390	15080	15080	15080	15080	1
299	20231018	135000	149552310	15090	15090	15090	15090	15
300	20231018	134900	149325960	15090	15080	15090	15080	284
301	20231018	134800	145041520	15070	15070	15070	15070	0
302	20231018	134700	145041520	15070	15070	15070	15070	0
303	20231018	134600	145041520	15070	15070	15070	15070	0
304	20231018	134500	145041520	15070	15070	15070	15070	0
305	20231018	134400	145041520	15070	15060	15070	15060	11
306	20231018	134300	144875760	15070	15070	15070	15070	0
307	20231018	134200	144875760	15070	15070	15070	15070	0
308	20231018	134100	144875760	15070	15070	15070	15070	1
309	20231018	134000	144860690	15080	15080	15080	15080	10
310	20231018	133900	144709890	15070	15070	15070	15070	0
311	20231018	133800	144709890	15070	15070	15070	15070	0
312	20231018	133700	144709890	15070	15070	15070	15070	0
313	20231018	133600	144709890	15070	15080	15080	15070	30
314	20231018	133500	144257690	15070	15070	15070	15070	8
315	20231018	133400	144137130	15070	15070	15070	15070	0
316	20231018	133300	144137130	15070	15070	15070	15070	1
317	20231018	133200	144122060	15070	15070	15070	15070	6
318	20231018	133100	144031640	15070	15070	15070	15070	0
319	20231018	133000	144031640	15070	15070	15070	15070	0
320	20231018	132900	144031640	15070	15070	15070	15070	0
321	20231018	132800	144031640	15070	15070	15070	15070	30
322	20231018	132700	143579540	15070	15070	15070	15070	1
323	20231018	132600	143564470	15070	15070	15070	15070	0
324	20231018	132500	143564470	15070	15070	15070	15070	0
325	20231018	132400	143564470	15070	15070	15070	15070	0
326	20231018	132300	143564470	15070	15070	15070	15070	1
327	20231018	132200	143549400	15070	15070	15070	15070	0
328	20231018	132100	143549400	15070	15070	15070	15070	1
329	20231018	132000	143534330	15070	15070	15070	15070	5
330	20231018	131900	143458980	15070	15070	15070	15070	2
331	20231018	131800	143428840	15080	15070	15080	15070	66
332	20231018	131700	142434060	15080	15080	15080	15080	1
333	20231018	131600	142418980	15080	15080	15080	15080	14
334	20231018	131500	142207860	15080	15080	15080	15080	0
335	20231018	131400	142207860	15080	15070	15080	15070	16
336	20231018	131300	141966590	15070	15070	15070	15070	1
337	20231018	131200	141951520	15070	15070	15070	15070	0
338	20231018	131100	141951520	15070	15070	15070	15070	0
339	20231018	131000	141951520	15070	15070	15070	15070	51
340	20231018	130900	141182950	15070	15070	15070	15070	0
341	20231018	130800	141182950	15070	15070	15070	15070	206
342	20231018	130700	138078530	15070	15070	15070	15070	0
343	20231018	130600	138078530	15070	15070	15070	15070	0
344	20231018	130500	138078530	15070	15070	15070	15070	0
345	20231018	130400	138078530	15070	15070	15070	15070	0
346	20231018	130300	138078530	15070	15070	15070	15070	12
347	20231018	130200	137897690	15060	15060	15060	15060	0
348	20231018	130100	137897690	15060	15060	15060	15060	0
349	20231018	130000	137897690	15060	15060	15060	15060	44
350	20231018	125900	137235050	15040	15040	15040	15040	0
351	20231018	125800	137235050	15040	15040	15040	15040	0
352	20231018	125700	137235050	15040	15040	15040	15040	1
353	20231018	125600	137220010	15040	15040	15040	15040	0
354	20231018	125500	137220010	15040	15040	15040	15040	30
355	20231018	125400	136768810	15040	15040	15040	15040	0
356	20231018	125300	136768810	15040	15040	15040	15040	0
357	20231018	125200	136768810	15040	15040	15040	15040	0
358	20231018	125100	136768810	15040	15040	15040	15040	0
359	20231018	125000	136768810	15040	15040	15040	15040	2
360	20231018	124900	136738730	15040	15040	15040	15040	2
361	20231018	124800	136708650	15040	15040	15040	15040	70
362	20231018	124700	135655850	15060	15060	15060	15060	0
363	20231018	124600	135655850	15060	15060	15060	15060	0
364	20231018	124500	135655850	15060	15060	15060	15060	0
365	20231018	124400	135655850	15060	15060	15060	15060	0
366	20231018	124300	135655850	15060	15060	15060	15060	0
367	20231018	124200	135655850	15060	15060	15060	15060	0
368	20231018	124100	135655850	15060	15060	15060	15060	0
369	20231018	124000	135655850	15060	15060	15060	15060	0
370	20231018	123900	135655850	15060	15060	15060	15060	0
371	20231018	123800	135655850	15060	15060	15060	15060	0
372	20231018	123700	135655850	15060	15060	15060	15060	0
373	20231018	123600	135655850	15060	15060	15060	15060	0
374	20231018	123500	135655850	15060	15060	15060	15060	0
375	20231018	123400	135655850	15060	15060	15060	15060	0
376	20231018	123300	135655850	15060	15060	15060	15060	0
377	20231018	123200	135655850	15060	15060	15060	15060	10
378	20231018	123100	135505250	15060	15060	15060	15060	0
379	20231018	123000	135505250	15060	15060	15060	15060	5
380	20231018	122900	135429950	15060	15040	15060	15040	185
381	20231018	122800	132647250	15040	15030	15040	15030	6
382	20231018	122700	132557040	15030	15030	15030	15030	0
383	20231018	122600	132557040	15030	15030	15030	15030	2
384	20231018	122500	132526980	15020	15020	15020	15020	0
385	20231018	122400	132526980	15020	15020	15020	15020	0
386	20231018	122300	132526980	15020	15040	15040	15020	91
387	20231018	122200	131159760	15040	15040	15040	15040	20
388	20231018	122100	130858960	15040	15040	15040	15040	1
389	20231018	122000	130843920	15040	15040	15040	15040	0
390	20231018	121900	130843920	15040	15040	15040	15040	0
391	20231018	121800	130843920	15040	15040	15040	15040	16
392	20231018	121700	130603280	15040	15040	15040	15040	16
393	20231018	121600	130362640	15040	15040	15040	15040	0
394	20231018	121500	130362640	15040	15040	15040	15040	6
395	20231018	121400	130272400	15040	15040	15040	15040	16
396	20231018	121300	130031760	15040	15040	15040	15040	0
397	20231018	121200	130031760	15040	15040	15040	15040	3
398	20231018	121100	129986640	15040	15040	15040	15040	0
399	20231018	121000	129986640	15040	15040	15040	15040	14
400	20231018	120900	129776080	15040	15040	15040	15040	0
401	20231018	120800	129776080	15040	15040	15040	15040	0
402	20231018	120700	129776080	15040	15040	15040	15040	14
403	20231018	120600	129565520	15040	15040	15040	15040	0
404	20231018	120500	129565520	15040	15040	15040	15040	4
405	20231018	120400	129505360	15030	15030	15030	15030	10
406	20231018	120300	129355060	15030	15030	15030	15030	64
407	20231018	120200	128393140	15030	15030	15030	15030	0
408	20231018	120100	128393140	15030	15030	15030	15030	0
409	20231018	120000	128393140	15030	15030	15030	15030	0
410	20231018	115900	128393140	15030	15030	15030	15030	14
411	20231018	115800	128182720	15020	15020	15020	15020	43
412	20231018	115700	127536860	15030	15030	15030	15030	0
413	20231018	115600	127536860	15030	15030	15030	15030	0
414	20231018	115500	127536860	15030	15030	15030	15030	15
415	20231018	115400	127311410	15020	15020	15020	15020	43
416	20231018	115300	126665550	15010	15010	15010	15010	44
417	20231018	115200	126005110	15000	15000	15000	15000	0
418	20231018	115100	126005110	15000	15000	15000	15000	0
419	20231018	115000	126005110	15000	15000	15000	15000	50
420	20231018	114900	125255110	15010	15010	15010	15010	0
421	20231018	114800	125255110	15010	15010	15010	15010	2
422	20231018	114700	125225090	15010	15010	15010	15010	1
423	20231018	114600	125210080	15010	15010	15010	15010	0
424	20231018	114500	125210080	15010	15010	15010	15010	0
425	20231018	114400	125210080	15010	15010	15010	15010	0
426	20231018	114300	125210080	15010	15010	15010	15010	65
427	20231018	114200	124234430	15020	15020	15020	15020	0
428	20231018	114100	124234430	15020	15020	15020	15020	0
429	20231018	114000	124234430	15020	15040	15040	15020	95
430	20231018	113900	122806230	15070	15070	15070	15070	0
431	20231018	113800	122806230	15070	15070	15070	15070	0
432	20231018	113700	122806230	15070	15070	15070	15070	0
433	20231018	113600	122806230	15070	15070	15070	15070	16
434	20231018	113500	122565110	15070	15070	15070	15070	0
435	20231018	113400	122565110	15070	15070	15070	15070	0
436	20231018	113300	122565110	15070	15070	15070	15070	0
437	20231018	113200	122565110	15070	15070	15070	15070	16
438	20231018	113100	122323990	15070	15070	15070	15070	0
439	20231018	113000	122323990	15070	15070	15070	15070	0
440	20231018	112900	122323990	15070	15070	15070	15070	16
441	20231018	112800	122082870	15060	15060	15060	15060	0
442	20231018	112700	122082870	15060	15060	15060	15060	6
443	20231018	112600	121992510	15080	15080	15080	15080	0
444	20231018	112500	121992510	15080	15080	15080	15080	6
445	20231018	112400	121902030	15040	15070	15070	15040	42
446	20231018	112300	121270290	15080	15080	15080	15080	0
447	20231018	112200	121270290	15080	15080	15080	15080	0
448	20231018	112100	121270290	15080	15080	15080	15080	0
449	20231018	112000	121270290	15080	15080	15080	15080	16
450	20231018	111900	121029010	15090	15090	15090	15090	0
451	20231018	111800	121029010	15090	15090	15090	15090	0
452	20231018	111700	121029010	15090	15080	15090	15080	45
453	20231018	111600	120350270	15080	15080	15080	15080	1
454	20231018	111500	120335190	15080	15080	15080	15080	0
455	20231018	111400	120335190	15080	15080	15080	15080	0
456	20231018	111300	120335190	15080	15080	15080	15080	14
457	20231018	111200	120124070	15080	15080	15080	15080	5
458	20231018	111100	120048670	15080	15080	15080	15080	16
459	20231018	111000	119807390	15080	15080	15080	15080	14
460	20231018	110900	119596270	15080	15080	15080	15080	10
461	20231018	110800	119445470	15090	15090	15090	15090	0
462	20231018	110700	119445470	15090	15030	15090	15030	830
463	20231018	110600	106953210	15030	15030	15030	15030	30
464	20231018	110500	106502310	15030	15030	15030	15030	0
465	20231018	110400	106502310	15030	15030	15030	15030	14
466	20231018	110300	106291890	15000	15000	15000	15000	0
467	20231018	110200	106291890	15000	15000	15000	15000	0
468	20231018	110100	106291890	15000	15030	15030	15000	16
469	20231018	110000	106051440	15030	15030	15030	15030	0
470	20231018	105900	106051440	15030	15030	15030	15030	0
471	20231018	105800	106051440	15030	15030	15030	15030	14
472	20231018	105700	105841020	15030	15030	15030	15030	0
473	20231018	105600	105841020	15030	15030	15030	15030	0
474	20231018	105500	105841020	15030	15030	15030	15030	14
475	20231018	105400	105630600	15030	15030	15030	15030	14
476	20231018	105300	105420180	15030	15030	15030	15030	0
477	20231018	105200	105420180	15030	15030	15030	15030	14
478	20231018	105100	105209760	14990	14990	14990	14990	6
479	20231018	105000	105119820	14990	14980	15000	14980	475
480	20231018	104900	98004070	14980	14950	14980	14950	145
481	20231018	104800	95832120	14980	14980	14980	14980	0
482	20231018	104700	95832120	14980	14980	14980	14980	1
483	20231018	104600	95817140	14980	14980	14980	14980	14
484	20231018	104500	95607420	14980	14980	14980	14980	0
485	20231018	104400	95607420	14980	14980	14980	14980	160
486	20231018	104300	93210620	14980	14970	14980	14970	334
487	20231018	104200	88207530	14970	14970	14970	14970	6
488	20231018	104100	88117710	14980	14980	14980	14980	0
489	20231018	104000	88117710	14980	14970	14980	14970	16
490	20231018	103900	87878050	14970	14970	14970	14970	0
491	20231018	103800	87878050	14970	14970	14970	14970	14
492	20231018	103700	87668470	14970	14970	14970	14970	14
493	20231018	103600	87458890	14980	14980	14980	14980	0
494	20231018	103500	87458890	14980	14980	14980	14980	15
495	20231018	103400	87234190	14980	14980	14980	14980	0
496	20231018	103300	87234190	14980	14980	14980	14980	40
497	20231018	103200	86634990	14980	14930	14980	14930	638
498	20231018	103100	77108850	14930	14930	14930	14930	1
499	20231018	103000	77093920	14930	14930	14930	14930	0
500	20231018	102900	77093920	14930	14930	14930	14930	14
501	20231018	102800	76884900	14920	14920	14920	14920	0
502	20231018	102700	76884900	14920	14920	14920	14920	0
503	20231018	102600	76884900	14920	14920	14920	14920	0
504	20231018	102500	76884900	14920	14910	14920	14910	205
505	20231018	102400	73828340	14920	14920	14920	14920	1
506	20231018	102300	73813420	14920	14920	14920	14920	0
507	20231018	102200	73813420	14920	14940	14940	14920	1222
508	20231018	102100	55572490	14940	14940	14940	14940	0
509	20231018	102000	55572490	14940	14940	14940	14940	0
510	20231018	101900	55572490	14940	14910	14940	14910	131
511	20231018	101800	53617490	14900	14900	14900	14900	0
512	20231018	101700	53617490	14900	14900	14900	14900	122
513	20231018	101600	51799690	14900	14900	14900	14900	0
514	20231018	101500	51799690	14900	14940	14940	14900	726
515	20231018	101400	40967350	14950	14950	14950	14950	79
516	20231018	101300	39786300	14970	14970	14970	14970	1
517	20231018	101200	39771330	14980	14980	14980	14980	0
518	20231018	101100	39771330	14980	14980	14980	14980	0
519	20231018	101000	39771330	14980	14980	14980	14980	229
520	20231018	100900	36340910	14990	14990	14990	14990	89
521	20231018	100800	35006800	15000	15000	15000	15000	0
522	20231018	100700	35006800	15000	15020	15020	15000	953
523	20231018	100600	20692860	15030	15030	15030	15030	0
524	20231018	100500	20692860	15030	15030	15030	15030	0
525	20231018	100400	20692860	15030	15030	15030	15030	50
526	20231018	100300	19941360	15030	15030	15030	15030	0
527	20231018	100200	19941360	15030	15040	15040	15030	48
528	20231018	100100	19219870	15080	15080	15080	15080	0
529	20231018	100000	19219870	15080	15080	15080	15080	0
530	20231018	095900	19219870	15080	15080	15080	15080	0
531	20231018	095800	19219870	15080	15060	15080	15060	47
532	20231018	095700	18512030	15090	15090	15090	15090	0
533	20231018	095600	18512030	15090	15090	15090	15090	0
534	20231018	095500	18512030	15090	15090	15090	15090	0
535	20231018	095400	18512030	15090	15090	15090	15090	1
536	20231018	095300	18496940	15090	15090	15090	15090	10
537	20231018	095200	18346040	15050	15050	15050	15050	0
538	20231018	095100	18346040	15050	15050	15050	15050	0
539	20231018	095000	18346040	15050	15050	15050	15050	0
540	20231018	094900	18346040	15050	15050	15050	15050	0
541	20231018	094800	18346040	15050	15050	15050	15050	0
542	20231018	094700	18346040	15050	15080	15080	15050	338
543	20231018	094600	13256560	15090	15090	15090	15090	0
544	20231018	094500	13256560	15090	15090	15090	15090	0
545	20231018	094400	13256560	15090	15090	15090	15090	0
546	20231018	094300	13256560	15090	15090	15090	15090	0
547	20231018	094200	13256560	15090	15090	15090	15090	2
548	20231018	094100	13226380	15090	15090	15090	15090	0
549	20231018	094000	13226380	15090	15090	15090	15090	0
550	20231018	093900	13226380	15090	15090	15090	15090	54
551	20231018	093800	12411520	15110	15100	15110	15100	18
552	20231018	093700	12139710	15100	15100	15100	15100	84
553	20231018	093600	10871310	15100	15100	15100	15100	16
554	20231018	093500	10629710	15090	15100	15100	15090	16
555	20231018	093400	10388120	15100	15100	15100	15100	0
556	20231018	093300	10388120	15100	15100	15100	15100	5
557	20231018	093200	10312620	15100	15100	15100	15100	1
558	20231018	093100	10297520	15090	15090	15090	15090	11
559	20231018	093000	10131530	15060	15060	15060	15060	0
560	20231018	092900	10131530	15060	15080	15080	15060	4
561	20231018	092800	10071250	15090	15090	15090	15090	0
562	20231018	092700	10071250	15090	15090	15090	15090	0
563	20231018	092600	10071250	15090	15090	15090	15090	1
564	20231018	092500	10056160	15090	15090	15090	15090	0
565	20231018	092400	10056160	15090	15090	15090	15090	11
566	20231018	092300	9890170	15100	15100	15100	15100	0
567	20231018	092200	9890170	15100	15080	15100	15080	64
568	20231018	092100	8924330	15050	15050	15050	15050	0
569	20231018	092000	8924330	15050	15000	15050	15000	125
570	20231018	091900	7044200	14990	14990	14990	14990	0
571	20231018	091800	7044200	14990	14980	14990	14980	39
572	20231018	091700	6459600	14980	14980	14980	14980	1
573	20231018	091600	6444620	15000	14990	15000	14990	70
574	20231018	091500	5394950	15000	15000	15000	15000	0
575	20231018	091400	5394950	15000	15000	15000	15000	0
576	20231018	091300	5394950	15000	15000	15000	15000	0
577	20231018	091200	5394950	15000	15000	15000	15000	6
578	20231018	091100	5304950	15000	15000	15000	15000	0
579	20231018	091000	5304950	15000	15000	15000	15000	1
580	20231018	090900	5289950	14900	14900	14900	14900	0
581	20231018	090800	5289950	14900	14900	14900	14900	0
582	20231018	090700	5289950	14900	14900	14900	14900	0
583	20231018	090600	5289950	14900	14900	14900	14900	0
584	20231018	090500	5289950	14900	14900	14900	14900	0
585	20231018	090400	5289950	14900	14910	14910	14900	123
586	20231018	090300	3456600	14900	14900	14900	14900	0
587	20231018	090200	3456600	14900	14900	14900	14900	19
588	20231018	090100	3173500	14900	14900	14900	14900	144
589	20231018	090000	1027900	14860	14900	14900	14860	69