KissMeData/018120/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185900	15423420	15850	15850	15850	15850	18
3	20231027	185800	15423420	15850	15850	15850	15850	0
4	20231027	185700	15423420	15850	15850	15850	15850	0
5	20231027	185600	15423420	15850	15850	15850	15850	0
6	20231027	185500	15423420	15850	15850	15850	15850	0
7	20231027	185400	15423420	15850	15850	15850	15850	0
8	20231027	185300	15423420	15850	15850	15850	15850	0
9	20231027	185200	15423420	15850	15850	15850	15850	0
10	20231027	185100	15423420	15850	15850	15850	15850	0
11	20231027	185000	15423420	15850	15850	15850	15850	0
12	20231027	184900	15423420	15850	15850	15850	15850	0
13	20231027	184800	15423420	15850	15850	15850	15850	0
14	20231027	184700	15423420	15850	15850	15850	15850	0
15	20231027	184600	15423420	15850	15850	15850	15850	0
16	20231027	184500	15423420	15850	15850	15850	15850	0
17	20231027	184400	15423420	15850	15850	15850	15850	0
18	20231027	184300	15423420	15850	15850	15850	15850	0
19	20231027	184200	15423420	15850	15850	15850	15850	0
20	20231027	184100	15423420	15850	15850	15850	15850	0
21	20231027	184000	15423420	15850	15850	15850	15850	0
22	20231027	183900	15423420	15850	15850	15850	15850	0
23	20231027	183800	15423420	15850	15850	15850	15850	0
24	20231027	183700	15423420	15850	15850	15850	15850	0
25	20231027	183600	15423420	15850	15850	15850	15850	0
26	20231027	183500	15423420	15850	15850	15850	15850	0
27	20231027	183400	15423420	15850	15850	15850	15850	0
28	20231027	183300	15423420	15850	15850	15850	15850	0
29	20231027	183200	15423420	15850	15850	15850	15850	0
30	20231027	183100	15423420	15850	15850	15850	15850	0
31	20231027	183000	15423420	15850	15850	15850	15850	0
32	20231027	182900	15423420	15850	15850	15850	15850	18
33	20231027	182800	15423420	15850	15850	15850	15850	0
34	20231027	182700	15423420	15850	15850	15850	15850	0
35	20231027	182600	15423420	15850	15850	15850	15850	0
36	20231027	182500	15423420	15850	15850	15850	15850	0
37	20231027	182400	15423420	15850	15850	15850	15850	0
38	20231027	182300	15423420	15850	15850	15850	15850	0
39	20231027	182200	15423420	15850	15850	15850	15850	0
40	20231027	182100	15423420	15850	15850	15850	15850	0
41	20231027	182000	15423420	15850	15850	15850	15850	0
42	20231027	181900	15423420	15850	15850	15850	15850	0
43	20231027	181800	15423420	15850	15850	15850	15850	0
44	20231027	181700	15423420	15850	15850	15850	15850	0
45	20231027	181600	15423420	15850	15850	15850	15850	0
46	20231027	181500	15423420	15850	15850	15850	15850	0
47	20231027	181400	15423420	15850	15850	15850	15850	0
48	20231027	181300	15423420	15850	15850	15850	15850	0
49	20231027	181200	15423420	15850	15850	15850	15850	0
50	20231027	181100	15423420	15850	15850	15850	15850	0
51	20231027	181000	15423420	15850	15850	15850	15850	0
52	20231027	180900	15423420	15850	15850	15850	15850	0
53	20231027	180800	15423420	15850	15850	15850	15850	0
54	20231027	180700	15423420	15850	15850	15850	15850	0
55	20231027	180600	15423420	15850	15850	15850	15850	0
56	20231027	180500	15423420	15850	15850	15850	15850	0
57	20231027	180400	15423420	15850	15850	15850	15850	0
58	20231027	180300	15423420	15850	15850	15850	15850	0
59	20231027	180200	15423420	15850	15850	15850	15850	0
60	20231027	180100	15423420	15850	15850	15850	15850	0
61	20231027	180000	15423420	15850	15850	15850	15850	0
62	20231027	175900	15423420	15850	15850	15850	15850	18
63	20231027	175800	15423420	15850	15850	15850	15850	0
64	20231027	175700	15423420	15850	15850	15850	15850	0
65	20231027	175600	15423420	15850	15850	15850	15850	0
66	20231027	175500	15423420	15850	15850	15850	15850	0
67	20231027	175400	15423420	15850	15850	15850	15850	0
68	20231027	175300	15423420	15850	15850	15850	15850	0
69	20231027	175200	15423420	15850	15850	15850	15850	0
70	20231027	175100	15423420	15850	15850	15850	15850	0
71	20231027	175000	15423420	15850	15850	15850	15850	0
72	20231027	174900	15423420	15850	15850	15850	15850	0
73	20231027	174800	15423420	15850	15850	15850	15850	0
74	20231027	174700	15423420	15850	15850	15850	15850	0
75	20231027	174600	15423420	15850	15850	15850	15850	0
76	20231027	174500	15423420	15850	15850	15850	15850	0
77	20231027	174400	15423420	15850	15850	15850	15850	0
78	20231027	174300	15423420	15850	15850	15850	15850	0
79	20231027	174200	15423420	15850	15850	15850	15850	0
80	20231027	174100	15423420	15850	15850	15850	15850	0
81	20231027	174000	15423420	15850	15850	15850	15850	0
82	20231027	173900	15423420	15850	15850	15850	15850	0
83	20231027	173800	15423420	15850	15850	15850	15850	0
84	20231027	173700	15423420	15850	15850	15850	15850	0
85	20231027	173600	15423420	15850	15850	15850	15850	0
86	20231027	173500	15423420	15850	15850	15850	15850	0
87	20231027	173400	15423420	15850	15850	15850	15850	0
88	20231027	173300	15423420	15850	15850	15850	15850	0
89	20231027	173200	15423420	15850	15850	15850	15850	0
90	20231027	173100	15423420	15850	15850	15850	15850	0
91	20231027	173000	15423420	15850	15850	15850	15850	0
92	20231027	172900	15423420	15850	15850	15850	15850	18
93	20231027	172800	15423420	15850	15850	15850	15850	0
94	20231027	172700	15423420	15850	15850	15850	15850	0
95	20231027	172600	15423420	15850	15850	15850	15850	0
96	20231027	172500	15423420	15850	15850	15850	15850	0
97	20231027	172400	15423420	15850	15850	15850	15850	0
98	20231027	172300	15423420	15850	15850	15850	15850	0
99	20231027	172200	15423420	15850	15850	15850	15850	0
100	20231027	172100	15423420	15850	15850	15850	15850	0
101	20231027	172000	15423420	15850	15850	15850	15850	0
102	20231027	171900	15423420	15850	15850	15850	15850	0
103	20231027	171800	15423420	15850	15850	15850	15850	0
104	20231027	171700	15423420	15850	15850	15850	15850	0
105	20231027	171600	15423420	15850	15850	15850	15850	0
106	20231027	171500	15423420	15850	15850	15850	15850	0
107	20231027	171400	15423420	15850	15850	15850	15850	0
108	20231027	171300	15423420	15850	15850	15850	15850	0
109	20231027	171200	15423420	15850	15850	15850	15850	0
110	20231027	171100	15423420	15850	15850	15850	15850	0
111	20231027	171000	15423420	15850	15850	15850	15850	0
112	20231027	170900	15423420	15850	15850	15850	15850	0
113	20231027	170800	15423420	15850	15850	15850	15850	0
114	20231027	170700	15423420	15850	15850	15850	15850	0
115	20231027	170600	15423420	15850	15850	15850	15850	0
116	20231027	170500	15423420	15850	15850	15850	15850	0
117	20231027	170400	15423420	15850	15850	15850	15850	0
118	20231027	170300	15423420	15850	15850	15850	15850	0
119	20231027	170200	15423420	15850	15850	15850	15850	0
120	20231027	170100	15423420	15850	15850	15850	15850	0
121	20231027	170000	15423420	15850	15850	15850	15850	0
122	20231027	165900	15423420	15850	15850	15850	15850	18
123	20231027	165800	15423420	15850	15850	15850	15850	0
124	20231027	165700	15423420	15850	15850	15850	15850	0
125	20231027	165600	15423420	15850	15850	15850	15850	0
126	20231027	165500	15423420	15850	15850	15850	15850	0
127	20231027	165400	15423420	15850	15850	15850	15850	0
128	20231027	165300	15423420	15850	15850	15850	15850	0
129	20231027	165200	15423420	15850	15850	15850	15850	0
130	20231027	165100	15423420	15850	15850	15850	15850	0
131	20231027	165000	15423420	15850	15850	15850	15850	0
132	20231027	164900	15423420	15850	15850	15850	15850	0
133	20231027	164800	15423420	15850	15850	15850	15850	0
134	20231027	164700	15423420	15850	15850	15850	15850	0
135	20231027	164600	15423420	15850	15850	15850	15850	0
136	20231027	164500	15423420	15850	15850	15850	15850	0
137	20231027	164400	15423420	15850	15850	15850	15850	0
138	20231027	164300	15423420	15850	15850	15850	15850	0
139	20231027	164200	15423420	15850	15850	15850	15850	0
140	20231027	164100	15423420	15850	15850	15850	15850	0
141	20231027	164000	15423420	15850	15850	15850	15850	0
142	20231027	163900	15423420	15850	15850	15850	15850	0
143	20231027	163800	15423420	15850	15850	15850	15850	0
144	20231027	163700	15423420	15850	15850	15850	15850	0
145	20231027	163600	15423420	15850	15850	15850	15850	0
146	20231027	163500	15423420	15850	15850	15850	15850	0
147	20231027	163400	15423420	15850	15850	15850	15850	0
148	20231027	163300	15423420	15850	15850	15850	15850	0
149	20231027	163200	15423420	15850	15850	15850	15850	0
150	20231027	163100	15423420	15850	15850	15850	15850	0
151	20231027	163000	15423420	15850	15850	15850	15850	0
152	20231027	162900	15423420	15850	15850	15850	15850	18
153	20231027	162800	15423420	15850	15850	15850	15850	0
154	20231027	162700	15423420	15850	15850	15850	15850	0
155	20231027	162600	15423420	15850	15850	15850	15850	0
156	20231027	162500	15423420	15850	15850	15850	15850	0
157	20231027	162400	15423420	15850	15850	15850	15850	0
158	20231027	162300	15423420	15850	15850	15850	15850	0
159	20231027	162200	15423420	15850	15850	15850	15850	0
160	20231027	162100	15423420	15850	15850	15850	15850	0
161	20231027	162000	15423420	15850	15850	15850	15850	0
162	20231027	161900	15423420	15850	15850	15850	15850	0
163	20231027	161800	15423420	15850	15850	15850	15850	0
164	20231027	161700	15423420	15850	15850	15850	15850	0
165	20231027	161600	15423420	15850	15850	15850	15850	0
166	20231027	161500	15423420	15850	15850	15850	15850	0
167	20231027	161400	15423420	15850	15850	15850	15850	0
168	20231027	161300	15423420	15850	15850	15850	15850	0
169	20231027	161200	15423420	15850	15850	15850	15850	0
170	20231027	161100	15423420	15850	15850	15850	15850	0
171	20231027	161000	15423420	15850	15850	15850	15850	0
172	20231027	160900	15423420	15850	15850	15850	15850	0
173	20231027	160800	15423420	15850	15850	15850	15850	0
174	20231027	160700	15423420	15850	15850	15850	15850	0
175	20231027	160600	15423420	15850	15850	15850	15850	0
176	20231027	160500	15423420	15850	15850	15850	15850	0
177	20231027	160400	15423420	15850	15850	15850	15850	0
178	20231027	160300	15423420	15850	15850	15850	15850	0
179	20231027	160200	15423420	15850	15850	15850	15850	0
180	20231027	160100	15423420	15850	15850	15850	15850	0
181	20231027	160000	15423420	15850	15850	15850	15850	0
182	20231027	155900	15423420	15850	15850	15850	15850	18
183	20231027	155800	15423420	15850	15850	15850	15850	0
184	20231027	155700	15423420	15850	15850	15850	15850	0
185	20231027	155600	15423420	15850	15850	15850	15850	0
186	20231027	155500	15423420	15850	15850	15850	15850	0
187	20231027	155400	15423420	15850	15850	15850	15850	0
188	20231027	155300	15423420	15850	15850	15850	15850	0
189	20231027	155200	15423420	15850	15850	15850	15850	0
190	20231027	155100	15423420	15850	15850	15850	15850	0
191	20231027	155000	15423420	15850	15850	15850	15850	0
192	20231027	154900	15423420	15850	15850	15850	15850	0
193	20231027	154800	15423420	15850	15850	15850	15850	0
194	20231027	154700	15423420	15850	15850	15850	15850	0
195	20231027	154600	15423420	15850	15850	15850	15850	0
196	20231027	154500	15423420	15850	15850	15850	15850	0
197	20231027	154400	15423420	15850	15850	15850	15850	0
198	20231027	154300	15423420	15850	15850	15850	15850	0
199	20231027	154200	15423420	15850	15850	15850	15850	0
200	20231027	154100	15423420	15850	15850	15850	15850	0
201	20231027	154000	15423420	15850	15850	15850	15850	0
202	20231027	153900	15423420	15850	15850	15850	15850	0
203	20231027	153800	15423420	15850	15850	15850	15850	0
204	20231027	153700	15423420	15850	15850	15850	15850	0
205	20231027	153600	15423420	15850	15850	15850	15850	0
206	20231027	153500	15423420	15850	15850	15850	15850	0
207	20231027	153400	15423420	15850	15850	15850	15850	0
208	20231027	153300	15423420	15850	15850	15850	15850	0
209	20231027	153200	15423420	15850	15850	15850	15850	0
210	20231027	153100	15423420	15850	15850	15850	15850	0
211	20231027	153000	15423420	15850	15850	15850	15850	18
212	20231027	152900	15138120	15850	15850	15850	15850	0
213	20231027	152800	15138120	15850	15850	15850	15850	0
214	20231027	152700	15138120	15850	15850	15850	15850	0
215	20231027	152600	15138120	15850	15850	15850	15850	0
216	20231027	152500	15138120	15850	15850	15850	15850	0
217	20231027	152400	15138120	15850	15850	15850	15850	0
218	20231027	152300	15138120	15850	15850	15850	15850	0
219	20231027	152200	15138120	15850	15850	15850	15850	0
220	20231027	152100	15138120	15850	15850	15850	15850	0
221	20231027	152000	15138120	15850	15850	15850	15850	0
222	20231027	151900	15138120	15850	15860	15860	15850	23
223	20231027	151800	14773560	15850	15850	15850	15850	0
224	20231027	151700	14773560	15850	15850	15850	15850	0
225	20231027	151600	14773560	15850	15850	15850	15850	0
226	20231027	151500	14773560	15850	15850	15850	15850	0
227	20231027	151400	14773560	15850	15850	15850	15850	0
228	20231027	151300	14773560	15850	15850	15850	15850	0
229	20231027	151200	14773560	15850	15850	15850	15850	0
230	20231027	151100	14773560	15850	15850	15850	15850	0
231	20231027	151000	14773560	15850	15850	15850	15850	0
232	20231027	150900	14773560	15850	15850	15850	15850	0
233	20231027	150800	14773560	15850	15850	15850	15850	2
234	20231027	150700	14741860	15940	15940	15940	15940	0
235	20231027	150600	14741860	15940	15940	15940	15940	0
236	20231027	150500	14741860	15940	15940	15940	15940	0
237	20231027	150400	14741860	15940	15940	15940	15940	0
238	20231027	150300	14741860	15940	15940	15940	15940	0
239	20231027	150200	14741860	15940	15940	15940	15940	0
240	20231027	150100	14741860	15940	15940	15940	15940	0
241	20231027	150000	14741860	15940	15940	15940	15940	0
242	20231027	145900	14741860	15940	15940	15940	15940	0
243	20231027	145800	14741860	15940	15940	15940	15940	0
244	20231027	145700	14741860	15940	15940	15940	15940	0
245	20231027	145600	14741860	15940	15940	15940	15940	0
246	20231027	145500	14741860	15940	15940	15940	15940	0
247	20231027	145400	14741860	15940	15940	15940	15940	0
248	20231027	145300	14741860	15940	15940	15940	15940	0
249	20231027	145200	14741860	15940	15940	15940	15940	0
250	20231027	145100	14741860	15940	15910	15940	15910	10
251	20231027	145000	14582610	15770	15770	15770	15770	0
252	20231027	144900	14582610	15770	15770	15770	15770	0
253	20231027	144800	14582610	15770	15770	15770	15770	0
254	20231027	144700	14582610	15770	15770	15770	15770	0
255	20231027	144600	14582610	15770	15770	15770	15770	0
256	20231027	144500	14582610	15770	15770	15770	15770	0
257	20231027	144400	14582610	15770	15770	15770	15770	0
258	20231027	144300	14582610	15770	15770	15770	15770	0
259	20231027	144200	14582610	15770	15770	15770	15770	0
260	20231027	144100	14582610	15770	15770	15770	15770	0
261	20231027	144000	14582610	15770	15770	15770	15770	0
262	20231027	143900	14582610	15770	15770	15770	15770	0
263	20231027	143800	14582610	15770	15770	15770	15770	0
264	20231027	143700	14582610	15770	15770	15770	15770	0
265	20231027	143600	14582610	15770	15770	15770	15770	0
266	20231027	143500	14582610	15770	15770	15770	15770	0
267	20231027	143400	14582610	15770	15770	15770	15770	0
268	20231027	143300	14582610	15770	15770	15770	15770	0
269	20231027	143200	14582610	15770	15770	15770	15770	0
270	20231027	143100	14582610	15770	15770	15770	15770	0
271	20231027	143000	14582610	15770	15770	15770	15770	0
272	20231027	142900	14582610	15770	15770	15770	15770	0
273	20231027	142800	14582610	15770	15770	15770	15770	0
274	20231027	142700	14582610	15770	15770	15770	15770	0
275	20231027	142600	14582610	15770	15770	15770	15770	0
276	20231027	142500	14582610	15770	15770	15770	15770	0
277	20231027	142400	14582610	15770	15770	15770	15770	0
278	20231027	142300	14582610	15770	15770	15770	15770	0
279	20231027	142200	14582610	15770	15770	15770	15770	0
280	20231027	142100	14582610	15770	15770	15770	15770	0
281	20231027	142000	14582610	15770	15770	15770	15770	0
282	20231027	141900	14582610	15770	15770	15770	15770	0
283	20231027	141800	14582610	15770	15770	15770	15770	9
284	20231027	141700	14440680	15770	15770	15770	15770	58
285	20231027	141600	13526020	15780	15780	15780	15780	0
286	20231027	141500	13526020	15780	15780	15780	15780	0
287	20231027	141400	13526020	15780	15780	15780	15780	0
288	20231027	141300	13526020	15780	15780	15780	15780	0
289	20231027	141200	13526020	15780	15780	15780	15780	0
290	20231027	141100	13526020	15780	15780	15780	15780	0
291	20231027	141000	13526020	15780	15780	15780	15780	42
292	20231027	140900	12863260	15780	15780	15780	15780	0
293	20231027	140800	12863260	15780	15780	15780	15780	0
294	20231027	140700	12863260	15780	15780	15780	15780	0
295	20231027	140600	12863260	15780	15780	15780	15780	0
296	20231027	140500	12863260	15780	15850	15850	15780	7
297	20231027	140400	12752710	15940	15940	15940	15940	0
298	20231027	140300	12752710	15940	15940	15940	15940	0
299	20231027	140200	12752710	15940	15940	15940	15940	0
300	20231027	140100	12752710	15940	15940	15940	15940	0
301	20231027	140000	12752710	15940	15940	15940	15940	0
302	20231027	135900	12752710	15940	15940	15940	15940	0
303	20231027	135800	12752710	15940	15940	15940	15940	0
304	20231027	135700	12752710	15940	15940	15940	15940	0
305	20231027	135600	12752710	15940	15940	15940	15940	0
306	20231027	135500	12752710	15940	15940	15940	15940	0
307	20231027	135400	12752710	15940	15940	15940	15940	0
308	20231027	135300	12752710	15940	15940	15940	15940	0
309	20231027	135200	12752710	15940	15940	15940	15940	0
310	20231027	135100	12752710	15940	15940	15940	15940	0
311	20231027	135000	12752710	15940	15940	15940	15940	0
312	20231027	134900	12752710	15940	15940	15940	15940	0
313	20231027	134800	12752710	15940	15940	15940	15940	0
314	20231027	134700	12752710	15940	15940	15940	15940	0
315	20231027	134600	12752710	15940	15940	15940	15940	0
316	20231027	134500	12752710	15940	15940	15940	15940	0
317	20231027	134400	12752710	15940	15940	15940	15940	0
318	20231027	134300	12752710	15940	15940	15940	15940	0
319	20231027	134200	12752710	15940	15940	15940	15940	0
320	20231027	134100	12752710	15940	15940	15940	15940	0
321	20231027	134000	12752710	15940	15940	15940	15940	0
322	20231027	133900	12752710	15940	15940	15940	15940	0
323	20231027	133800	12752710	15940	15940	15940	15940	0
324	20231027	133700	12752710	15940	15940	15940	15940	0
325	20231027	133600	12752710	15940	15940	15940	15940	0
326	20231027	133500	12752710	15940	15940	15940	15940	0
327	20231027	133400	12752710	15940	15940	15940	15940	0
328	20231027	133300	12752710	15940	15940	15940	15940	0
329	20231027	133200	12752710	15940	15940	15940	15940	0
330	20231027	133100	12752710	15940	15940	15940	15940	0
331	20231027	133000	12752710	15940	15940	15940	15940	0
332	20231027	132900	12752710	15940	15940	15940	15940	0
333	20231027	132800	12752710	15940	15940	15940	15940	0
334	20231027	132700	12752710	15940	15940	15940	15940	0
335	20231027	132600	12752710	15940	15940	15940	15940	0
336	20231027	132500	12752710	15940	15940	15940	15940	0
337	20231027	132400	12752710	15940	15940	15940	15940	0
338	20231027	132300	12752710	15940	15940	15940	15940	0
339	20231027	132200	12752710	15940	15940	15940	15940	0
340	20231027	132100	12752710	15940	15940	15940	15940	0
341	20231027	132000	12752710	15940	15940	15940	15940	0
342	20231027	131900	12752710	15940	15940	15940	15940	0
343	20231027	131800	12752710	15940	15940	15940	15940	0
344	20231027	131700	12752710	15940	15940	15940	15940	0
345	20231027	131600	12752710	15940	15940	15940	15940	0
346	20231027	131500	12752710	15940	15940	15940	15940	0
347	20231027	131400	12752710	15940	15940	15940	15940	0
348	20231027	131300	12752710	15940	15940	15940	15940	0
349	20231027	131200	12752710	15940	15940	15940	15940	0
350	20231027	131100	12752710	15940	15940	15940	15940	0
351	20231027	131000	12752710	15940	15940	15940	15940	0
352	20231027	130900	12752710	15940	15940	15940	15940	0
353	20231027	130800	12752710	15940	15940	15940	15940	0
354	20231027	130700	12752710	15940	15940	15940	15940	0
355	20231027	130600	12752710	15940	15940	15940	15940	0
356	20231027	130500	12752710	15940	15780	15940	15780	7
357	20231027	130400	12641930	15780	15780	15780	15780	0
358	20231027	130300	12641930	15780	15780	15780	15780	0
359	20231027	130200	12641930	15780	15780	15780	15780	0
360	20231027	130100	12641930	15780	15780	15780	15780	1
361	20231027	130000	12626150	15780	15780	15780	15780	0
362	20231027	125900	12626150	15780	15780	15780	15780	0
363	20231027	125800	12626150	15780	15780	15780	15780	0
364	20231027	125700	12626150	15780	15780	15780	15780	0
365	20231027	125600	12626150	15780	15780	15780	15780	2
366	20231027	125500	12594590	15780	15780	15780	15780	0
367	20231027	125400	12594590	15780	15780	15780	15780	0
368	20231027	125300	12594590	15780	15780	15780	15780	4
369	20231027	125200	12531470	15780	15780	15780	15780	0
370	20231027	125100	12531470	15780	15780	15780	15780	0
371	20231027	125000	12531470	15780	15780	15780	15780	0
372	20231027	124900	12531470	15780	15780	15780	15780	3
373	20231027	124800	12484130	15780	15780	15780	15780	0
374	20231027	124700	12484130	15780	15780	15780	15780	0
375	20231027	124600	12484130	15780	15780	15780	15780	18
376	20231027	124500	12200090	15760	15760	15760	15760	0
377	20231027	124400	12200090	15760	15760	15760	15760	0
378	20231027	124300	12200090	15760	15900	15900	15760	24
379	20231027	124200	11820460	15950	15950	15950	15950	0
380	20231027	124100	11820460	15950	15950	15950	15950	0
381	20231027	124000	11820460	15950	15950	15950	15950	0
382	20231027	123900	11820460	15950	15950	15950	15950	0
383	20231027	123800	11820460	15950	15950	15950	15950	0
384	20231027	123700	11820460	15950	15950	15950	15950	0
385	20231027	123600	11820460	15950	15950	15950	15950	0
386	20231027	123500	11820460	15950	15950	15950	15950	0
387	20231027	123400	11820460	15950	15950	15950	15950	0
388	20231027	123300	11820460	15950	15950	15950	15950	0
389	20231027	123200	11820460	15950	15950	15950	15950	0
390	20231027	123100	11820460	15950	15950	15950	15950	0
391	20231027	123000	11820460	15950	15950	15950	15950	0
392	20231027	122900	11820460	15950	15950	15950	15950	0
393	20231027	122800	11820460	15950	15950	15950	15950	0
394	20231027	122700	11820460	15950	15950	15950	15950	0
395	20231027	122600	11820460	15950	15950	15950	15950	0
396	20231027	122500	11820460	15950	15950	15950	15950	8
397	20231027	122400	11692860	15950	15950	15950	15950	0
398	20231027	122300	11692860	15950	15950	15950	15950	0
399	20231027	122200	11692860	15950	15950	15950	15950	0
400	20231027	122100	11692860	15950	15950	15950	15950	0
401	20231027	122000	11692860	15950	15950	15950	15950	0
402	20231027	121900	11692860	15950	15950	15950	15950	0
403	20231027	121800	11692860	15950	15950	15950	15950	0
404	20231027	121700	11692860	15950	15950	15950	15950	0
405	20231027	121600	11692860	15950	15950	15950	15950	0
406	20231027	121500	11692860	15950	15950	15950	15950	0
407	20231027	121400	11692860	15950	15950	15950	15950	0
408	20231027	121300	11692860	15950	15950	15950	15950	1
409	20231027	121200	11676910	15950	15950	15950	15950	0
410	20231027	121100	11676910	15950	15950	15950	15950	0
411	20231027	121000	11676910	15950	15950	15950	15950	2
412	20231027	120900	11645010	15950	15950	15950	15950	0
413	20231027	120800	11645010	15950	15950	15950	15950	0
414	20231027	120700	11645010	15950	15950	15950	15950	0
415	20231027	120600	11645010	15950	15950	15950	15950	0
416	20231027	120500	11645010	15950	15950	15950	15950	0
417	20231027	120400	11645010	15950	15950	15950	15950	0
418	20231027	120300	11645010	15950	15950	15950	15950	0
419	20231027	120200	11645010	15950	15950	15950	15950	0
420	20231027	120100	11645010	15950	15950	15950	15950	0
421	20231027	120000	11645010	15950	15950	15950	15950	0
422	20231027	115900	11645010	15950	15950	15950	15950	0
423	20231027	115800	11645010	15950	15950	15950	15950	0
424	20231027	115700	11645010	15950	15950	15950	15950	0
425	20231027	115600	11645010	15950	15950	15950	15950	0
426	20231027	115500	11645010	15950	15950	15950	15950	0
427	20231027	115400	11645010	15950	15950	15950	15950	0
428	20231027	115300	11645010	15950	15950	15950	15950	0
429	20231027	115200	11645010	15950	15950	15950	15950	0
430	20231027	115100	11645010	15950	15950	15950	15950	0
431	20231027	115000	11645010	15950	15950	15950	15950	0
432	20231027	114900	11645010	15950	15950	15950	15950	0
433	20231027	114800	11645010	15950	15950	15950	15950	0
434	20231027	114700	11645010	15950	15950	15950	15950	0
435	20231027	114600	11645010	15950	15950	15950	15950	0
436	20231027	114500	11645010	15950	15950	15950	15950	0
437	20231027	114400	11645010	15950	15950	15950	15950	0
438	20231027	114300	11645010	15950	15950	15950	15950	0
439	20231027	114200	11645010	15950	15950	15950	15950	0
440	20231027	114100	11645010	15950	15950	15950	15950	0
441	20231027	114000	11645010	15950	15950	15950	15950	0
442	20231027	113900	11645010	15950	15950	15950	15950	0
443	20231027	113800	11645010	15950	15950	15950	15950	0
444	20231027	113700	11645010	15950	15950	15950	15950	3
445	20231027	113600	11597160	15900	15900	15900	15900	0
446	20231027	113500	11597160	15900	15900	15900	15900	0
447	20231027	113400	11597160	15900	15900	15900	15900	0
448	20231027	113300	11597160	15900	15900	15900	15900	0
449	20231027	113200	11597160	15900	15900	15900	15900	0
450	20231027	113100	11597160	15900	15900	15900	15900	0
451	20231027	113000	11597160	15900	15900	15900	15900	0
452	20231027	112900	11597160	15900	15900	15900	15900	0
453	20231027	112800	11597160	15900	15900	15900	15900	0
454	20231027	112700	11597160	15900	15900	15900	15900	0
455	20231027	112600	11597160	15900	15900	15900	15900	0
456	20231027	112500	11597160	15900	15900	15900	15900	0
457	20231027	112400	11597160	15900	15900	15900	15900	0
458	20231027	112300	11597160	15900	15900	15900	15900	0
459	20231027	112200	11597160	15900	15900	15900	15900	0
460	20231027	112100	11597160	15900	15900	15900	15900	1
461	20231027	112000	11581260	15900	15900	15900	15900	0
462	20231027	111900	11581260	15900	15900	15900	15900	0
463	20231027	111800	11581260	15900	15900	15900	15900	1
464	20231027	111700	11565360	15900	15890	15900	15890	62
465	20231027	111600	10579800	15890	15890	15890	15890	0
466	20231027	111500	10579800	15890	15890	15890	15890	0
467	20231027	111400	10579800	15890	15890	15890	15890	10
468	20231027	111300	10420900	15890	15890	15890	15890	0
469	20231027	111200	10420900	15890	15890	15890	15890	0
470	20231027	111100	10420900	15890	15890	15890	15890	0
471	20231027	111000	10420900	15890	15890	15890	15890	0
472	20231027	110900	10420900	15890	15890	15890	15890	0
473	20231027	110800	10420900	15890	15890	15890	15890	0
474	20231027	110700	10420900	15890	15890	15890	15890	0
475	20231027	110600	10420900	15890	15890	15890	15890	0
476	20231027	110500	10420900	15890	15890	15890	15890	0
477	20231027	110400	10420900	15890	15890	15890	15890	0
478	20231027	110300	10420900	15890	15890	15890	15890	0
479	20231027	110200	10420900	15890	15890	15890	15890	0
480	20231027	110100	10420900	15890	15890	15890	15890	0
481	20231027	110000	10420900	15890	15890	15890	15890	0
482	20231027	105900	10420900	15890	15890	15890	15890	0
483	20231027	105800	10420900	15890	15890	15890	15890	5
484	20231027	105700	10341450	15880	15880	15880	15880	0
485	20231027	105600	10341450	15880	15880	15880	15880	0
486	20231027	105500	10341450	15880	15880	15880	15880	0
487	20231027	105400	10341450	15880	15880	15880	15880	2
488	20231027	105300	10309690	15880	15880	15880	15880	0
489	20231027	105200	10309690	15880	15880	15880	15880	0
490	20231027	105100	10309690	15880	15880	15880	15880	0
491	20231027	105000	10309690	15880	15880	15880	15880	0
492	20231027	104900	10309690	15880	15880	15880	15880	1
493	20231027	104800	10293810	15880	15880	15880	15880	0
494	20231027	104700	10293810	15880	15880	15880	15880	0
495	20231027	104600	10293810	15880	15880	15880	15880	0
496	20231027	104500	10293810	15880	15880	15880	15880	0
497	20231027	104400	10293810	15880	15880	15880	15880	50
498	20231027	104300	9499810	15890	15890	15890	15890	0
499	20231027	104200	9499810	15890	15890	15890	15890	0
500	20231027	104100	9499810	15890	15880	15890	15880	5
501	20231027	104000	9420380	15880	15880	15880	15880	1
502	20231027	103900	9404500	15720	15720	15720	15720	0
503	20231027	103800	9404500	15720	15720	15720	15720	0
504	20231027	103700	9404500	15720	15720	15720	15720	0
505	20231027	103600	9404500	15720	15720	15720	15720	0
506	20231027	103500	9404500	15720	15810	15810	15720	115
507	20231027	103400	7588150	15800	15800	15800	15800	0
508	20231027	103300	7588150	15800	15830	15830	15800	184
509	20231027	103200	4679610	15880	15880	15880	15880	0
510	20231027	103100	4679610	15880	15880	15880	15880	0
511	20231027	103000	4679610	15880	15880	15880	15880	0
512	20231027	102900	4679610	15880	15880	15880	15880	0
513	20231027	102800	4679610	15880	15880	15880	15880	0
514	20231027	102700	4679610	15880	15880	15880	15880	0
515	20231027	102600	4679610	15880	15880	15880	15880	0
516	20231027	102500	4679610	15880	15880	15880	15880	0
517	20231027	102400	4679610	15880	15880	15880	15880	0
518	20231027	102300	4679610	15880	15880	15880	15880	6
519	20231027	102200	4584330	15890	15890	15890	15890	0
520	20231027	102100	4584330	15890	15890	15890	15890	0
521	20231027	102000	4584330	15890	15890	15890	15890	0
522	20231027	101900	4584330	15890	15890	15890	15890	0
523	20231027	101800	4584330	15890	15890	15890	15890	0
524	20231027	101700	4584330	15890	15890	15890	15890	0
525	20231027	101600	4584330	15890	15890	15890	15890	0
526	20231027	101500	4584330	15890	15890	15890	15890	0
527	20231027	101400	4584330	15890	15890	15890	15890	0
528	20231027	101300	4584330	15890	15890	15890	15890	0
529	20231027	101200	4584330	15890	15890	15890	15890	0
530	20231027	101100	4584330	15890	15890	15890	15890	0
531	20231027	101000	4584330	15890	15890	15890	15890	0
532	20231027	100900	4584330	15890	15890	15890	15890	0
533	20231027	100800	4584330	15890	15890	15890	15890	0
534	20231027	100700	4584330	15890	15890	15890	15890	0
535	20231027	100600	4584330	15890	15890	15890	15890	0
536	20231027	100500	4584330	15890	15890	15890	15890	0
537	20231027	100400	4584330	15890	15890	15890	15890	5
538	20231027	100300	4504880	15810	15810	15810	15810	0
539	20231027	100200	4504880	15810	15810	15810	15810	0
540	20231027	100100	4504880	15810	15810	15810	15810	0
541	20231027	100000	4504880	15810	15810	15810	15810	0
542	20231027	095900	4504880	15810	15850	15850	15810	71
543	20231027	095800	3381550	15850	15850	15850	15850	0
544	20231027	095700	3381550	15850	15850	15850	15850	0
545	20231027	095600	3381550	15850	15850	15850	15850	0
546	20231027	095500	3381550	15850	15850	15850	15850	0
547	20231027	095400	3381550	15850	15870	15870	15850	3
548	20231027	095300	3333970	15880	15880	15880	15880	0
549	20231027	095200	3333970	15880	15880	15880	15880	0
550	20231027	095100	3333970	15880	15880	15880	15880	2
551	20231027	095000	3302210	15890	15890	15890	15890	0
552	20231027	094900	3302210	15890	15890	15890	15890	0
553	20231027	094800	3302210	15890	15890	15890	15890	2
554	20231027	094700	3270430	15890	15890	15890	15890	0
555	20231027	094600	3270430	15890	15890	15890	15890	0
556	20231027	094500	3270430	15890	15890	15890	15890	0
557	20231027	094400	3270430	15890	15890	15890	15890	0
558	20231027	094300	3270430	15890	15890	15890	15890	0
559	20231027	094200	3270430	15890	15890	15890	15890	34
560	20231027	094100	2730170	15880	15880	15880	15880	0
561	20231027	094000	2730170	15880	15880	15880	15880	0
562	20231027	093900	2730170	15880	15880	15880	15880	0
563	20231027	093800	2730170	15880	15880	15880	15880	1
564	20231027	093700	2714290	15890	15890	15890	15890	0
565	20231027	093600	2714290	15890	15890	15890	15890	4
566	20231027	093500	2650730	15890	15890	15890	15890	1
567	20231027	093400	2634840	15890	15890	15890	15890	0
568	20231027	093300	2634840	15890	15890	15890	15890	0
569	20231027	093200	2634840	15890	15890	15890	15890	0
570	20231027	093100	2634840	15890	15890	15890	15890	0
571	20231027	093000	2634840	15890	15890	15890	15890	5
572	20231027	092900	2555390	15880	15890	15890	15880	14
573	20231027	092800	2333050	15900	15900	15900	15900	0
574	20231027	092700	2333050	15900	15900	15900	15900	0
575	20231027	092600	2333050	15900	15900	15900	15900	0
576	20231027	092500	2333050	15900	15900	15900	15900	0
577	20231027	092400	2333050	15900	15900	15900	15900	0
578	20231027	092300	2333050	15900	15900	15900	15900	0
579	20231027	092200	2333050	15900	15900	15900	15900	1
580	20231027	092100	2317150	15900	15900	15900	15900	0
581	20231027	092000	2317150	15900	15900	15900	15900	0
582	20231027	091900	2317150	15900	15900	15900	15900	0
583	20231027	091800	2317150	15900	15900	15900	15900	3
584	20231027	091700	2269450	15900	15900	15900	15900	0
585	20231027	091600	2269450	15900	15900	15900	15900	0
586	20231027	091500	2269450	15900	15910	15910	15900	11
587	20231027	091400	2094450	15970	15970	15970	15970	0
588	20231027	091300	2094450	15970	15970	15970	15970	0
589	20231027	091200	2094450	15970	15970	15970	15970	0
590	20231027	091100	2094450	15970	15970	15970	15970	0
591	20231027	091000	2094450	15970	15970	15970	15970	14
592	20231027	090900	1870870	15990	15990	15990	15990	0
593	20231027	090800	1870870	15990	15990	15990	15990	9
594	20231027	090700	1726960	15990	15990	15990	15990	0
595	20231027	090600	1726960	15990	15990	15990	15990	84
596	20231027	090500	383800	16000	16000	16000	16000	0
597	20231027	090400	383800	16000	16000	16000	16000	2
598	20231027	090300	351800	16000	16000	16000	16000	0
599	20231027	090200	351800	16000	16000	16000	16000	2
600	20231027	090100	319800	15990	15990	15990	15990	0
601	20231027	090000	319800	15990	15990	15990	15990	20