KissMeData/302550/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204200	203561290	17790	17790	17790	17790	964
3	20231012	204100	203561290	17790	17790	17790	17790	0
4	20231012	204000	203561290	17790	17790	17790	17790	0
5	20231012	203900	203561290	17790	17790	17790	17790	0
6	20231012	203800	203561290	17790	17790	17790	17790	0
7	20231012	203700	203561290	17790	17790	17790	17790	0
8	20231012	203600	203561290	17790	17790	17790	17790	0
9	20231012	203500	203561290	17790	17790	17790	17790	0
10	20231012	203400	203561290	17790	17790	17790	17790	0
11	20231012	203300	203561290	17790	17790	17790	17790	0
12	20231012	203200	203561290	17790	17790	17790	17790	0
13	20231012	203100	203561290	17790	17790	17790	17790	0
14	20231012	203000	203561290	17790	17790	17790	17790	0
15	20231012	202900	203561290	17790	17790	17790	17790	0
16	20231012	202800	203561290	17790	17790	17790	17790	0
17	20231012	202700	203561290	17790	17790	17790	17790	0
18	20231012	202600	203561290	17790	17790	17790	17790	0
19	20231012	202500	203561290	17790	17790	17790	17790	0
20	20231012	202400	203561290	17790	17790	17790	17790	0
21	20231012	202300	203561290	17790	17790	17790	17790	0
22	20231012	202200	203561290	17790	17790	17790	17790	0
23	20231012	202100	203561290	17790	17790	17790	17790	0
24	20231012	202000	203561290	17790	17790	17790	17790	0
25	20231012	201900	203561290	17790	17790	17790	17790	0
26	20231012	201800	203561290	17790	17790	17790	17790	0
27	20231012	201700	203561290	17790	17790	17790	17790	0
28	20231012	201600	203561290	17790	17790	17790	17790	0
29	20231012	201500	203561290	17790	17790	17790	17790	0
30	20231012	201400	203561290	17790	17790	17790	17790	0
31	20231012	201300	203561290	17790	17790	17790	17790	0
32	20231012	201200	203561290	17790	17790	17790	17790	964
33	20231012	201100	203561290	17790	17790	17790	17790	0
34	20231012	201000	203561290	17790	17790	17790	17790	0
35	20231012	200900	203561290	17790	17790	17790	17790	0
36	20231012	200800	203561290	17790	17790	17790	17790	0
37	20231012	200700	203561290	17790	17790	17790	17790	0
38	20231012	200600	203561290	17790	17790	17790	17790	0
39	20231012	200500	203561290	17790	17790	17790	17790	0
40	20231012	200400	203561290	17790	17790	17790	17790	0
41	20231012	200300	203561290	17790	17790	17790	17790	0
42	20231012	200200	203561290	17790	17790	17790	17790	0
43	20231012	200100	203561290	17790	17790	17790	17790	0
44	20231012	200000	203561290	17790	17790	17790	17790	0
45	20231012	195900	203561290	17790	17790	17790	17790	0
46	20231012	195800	203561290	17790	17790	17790	17790	0
47	20231012	195700	203561290	17790	17790	17790	17790	0
48	20231012	195600	203561290	17790	17790	17790	17790	0
49	20231012	195500	203561290	17790	17790	17790	17790	0
50	20231012	195400	203561290	17790	17790	17790	17790	0
51	20231012	195300	203561290	17790	17790	17790	17790	0
52	20231012	195200	203561290	17790	17790	17790	17790	0
53	20231012	195100	203561290	17790	17790	17790	17790	0
54	20231012	195000	203561290	17790	17790	17790	17790	0
55	20231012	194900	203561290	17790	17790	17790	17790	0
56	20231012	194800	203561290	17790	17790	17790	17790	0
57	20231012	194700	203561290	17790	17790	17790	17790	0
58	20231012	194600	203561290	17790	17790	17790	17790	0
59	20231012	194500	203561290	17790	17790	17790	17790	0
60	20231012	194400	203561290	17790	17790	17790	17790	0
61	20231012	194300	203561290	17790	17790	17790	17790	0
62	20231012	194200	203561290	17790	17790	17790	17790	964
63	20231012	194100	203561290	17790	17790	17790	17790	0
64	20231012	194000	203561290	17790	17790	17790	17790	0
65	20231012	193900	203561290	17790	17790	17790	17790	0
66	20231012	193800	203561290	17790	17790	17790	17790	0
67	20231012	193700	203561290	17790	17790	17790	17790	0
68	20231012	193600	203561290	17790	17790	17790	17790	0
69	20231012	193500	203561290	17790	17790	17790	17790	0
70	20231012	193400	203561290	17790	17790	17790	17790	0
71	20231012	193300	203561290	17790	17790	17790	17790	0
72	20231012	193200	203561290	17790	17790	17790	17790	0
73	20231012	193100	203561290	17790	17790	17790	17790	0
74	20231012	193000	203561290	17790	17790	17790	17790	0
75	20231012	192900	203561290	17790	17790	17790	17790	0
76	20231012	192800	203561290	17790	17790	17790	17790	0
77	20231012	192700	203561290	17790	17790	17790	17790	0
78	20231012	192600	203561290	17790	17790	17790	17790	0
79	20231012	192500	203561290	17790	17790	17790	17790	0
80	20231012	192400	203561290	17790	17790	17790	17790	0
81	20231012	192300	203561290	17790	17790	17790	17790	0
82	20231012	192200	203561290	17790	17790	17790	17790	0
83	20231012	192100	203561290	17790	17790	17790	17790	0
84	20231012	192000	203561290	17790	17790	17790	17790	0
85	20231012	191900	203561290	17790	17790	17790	17790	0
86	20231012	191800	203561290	17790	17790	17790	17790	0
87	20231012	191700	203561290	17790	17790	17790	17790	0
88	20231012	191600	203561290	17790	17790	17790	17790	0
89	20231012	191500	203561290	17790	17790	17790	17790	0
90	20231012	191400	203561290	17790	17790	17790	17790	0
91	20231012	191300	203561290	17790	17790	17790	17790	0
92	20231012	191200	203561290	17790	17790	17790	17790	964
93	20231012	191100	203561290	17790	17790	17790	17790	0
94	20231012	191000	203561290	17790	17790	17790	17790	0
95	20231012	190900	203561290	17790	17790	17790	17790	0
96	20231012	190800	203561290	17790	17790	17790	17790	0
97	20231012	190700	203561290	17790	17790	17790	17790	0
98	20231012	190600	203561290	17790	17790	17790	17790	0
99	20231012	190500	203561290	17790	17790	17790	17790	0
100	20231012	190400	203561290	17790	17790	17790	17790	0
101	20231012	190300	203561290	17790	17790	17790	17790	0
102	20231012	190200	203561290	17790	17790	17790	17790	0
103	20231012	190100	203561290	17790	17790	17790	17790	0
104	20231012	190000	203561290	17790	17790	17790	17790	0
105	20231012	185900	203561290	17790	17790	17790	17790	0
106	20231012	185800	203561290	17790	17790	17790	17790	0
107	20231012	185700	203561290	17790	17790	17790	17790	0
108	20231012	185600	203561290	17790	17790	17790	17790	0
109	20231012	185500	203561290	17790	17790	17790	17790	0
110	20231012	185400	203561290	17790	17790	17790	17790	0
111	20231012	185300	203561290	17790	17790	17790	17790	0
112	20231012	185200	203561290	17790	17790	17790	17790	0
113	20231012	185100	203561290	17790	17790	17790	17790	0
114	20231012	185000	203561290	17790	17790	17790	17790	0
115	20231012	184900	203561290	17790	17790	17790	17790	0
116	20231012	184800	203561290	17790	17790	17790	17790	0
117	20231012	184700	203561290	17790	17790	17790	17790	0
118	20231012	184600	203561290	17790	17790	17790	17790	0
119	20231012	184500	203561290	17790	17790	17790	17790	0
120	20231012	184400	203561290	17790	17790	17790	17790	0
121	20231012	184300	203561290	17790	17790	17790	17790	0
122	20231012	184200	203561290	17790	17790	17790	17790	964
123	20231012	184100	203561290	17790	17790	17790	17790	0
124	20231012	184000	203561290	17790	17790	17790	17790	0
125	20231012	183900	203561290	17790	17790	17790	17790	0
126	20231012	183800	203561290	17790	17790	17790	17790	0
127	20231012	183700	203561290	17790	17790	17790	17790	0
128	20231012	183600	203561290	17790	17790	17790	17790	0
129	20231012	183500	203561290	17790	17790	17790	17790	0
130	20231012	183400	203561290	17790	17790	17790	17790	0
131	20231012	183300	203561290	17790	17790	17790	17790	0
132	20231012	183200	203561290	17790	17790	17790	17790	0
133	20231012	183100	203561290	17790	17790	17790	17790	0
134	20231012	183000	203561290	17790	17790	17790	17790	0
135	20231012	182900	203561290	17790	17790	17790	17790	0
136	20231012	182800	203561290	17790	17790	17790	17790	0
137	20231012	182700	203561290	17790	17790	17790	17790	0
138	20231012	182600	203561290	17790	17790	17790	17790	0
139	20231012	182500	203561290	17790	17790	17790	17790	0
140	20231012	182400	203561290	17790	17790	17790	17790	0
141	20231012	182300	203561290	17790	17790	17790	17790	0
142	20231012	182200	203561290	17790	17790	17790	17790	0
143	20231012	182100	203561290	17790	17790	17790	17790	0
144	20231012	182000	203561290	17790	17790	17790	17790	0
145	20231012	181900	203561290	17790	17790	17790	17790	0
146	20231012	181800	203561290	17790	17790	17790	17790	0
147	20231012	181700	203561290	17790	17790	17790	17790	0
148	20231012	181600	203561290	17790	17790	17790	17790	0
149	20231012	181500	203561290	17790	17790	17790	17790	0
150	20231012	181400	203561290	17790	17790	17790	17790	0
151	20231012	181300	203561290	17790	17790	17790	17790	0
152	20231012	181200	203561290	17790	17790	17790	17790	964
153	20231012	181100	203561290	17790	17790	17790	17790	0
154	20231012	181000	203561290	17790	17790	17790	17790	0
155	20231012	180900	203561290	17790	17790	17790	17790	0
156	20231012	180800	203561290	17790	17790	17790	17790	0
157	20231012	180700	203561290	17790	17790	17790	17790	0
158	20231012	180600	203561290	17790	17790	17790	17790	0
159	20231012	180500	203561290	17790	17790	17790	17790	0
160	20231012	180400	203561290	17790	17790	17790	17790	0
161	20231012	180300	203561290	17790	17790	17790	17790	0
162	20231012	180200	203561290	17790	17790	17790	17790	0
163	20231012	180100	203561290	17790	17790	17790	17790	0
164	20231012	180000	203561290	17790	17790	17790	17790	0
165	20231012	175900	203561290	17790	17790	17790	17790	0
166	20231012	175800	203561290	17790	17790	17790	17790	0
167	20231012	175700	203561290	17790	17790	17790	17790	0
168	20231012	175600	203561290	17790	17790	17790	17790	0
169	20231012	175500	203561290	17790	17790	17790	17790	0
170	20231012	175400	203561290	17790	17790	17790	17790	0
171	20231012	175300	203561290	17790	17790	17790	17790	0
172	20231012	175200	203561290	17790	17790	17790	17790	0
173	20231012	175100	203561290	17790	17790	17790	17790	0
174	20231012	175000	203561290	17790	17790	17790	17790	0
175	20231012	174900	203561290	17790	17790	17790	17790	0
176	20231012	174800	203561290	17790	17790	17790	17790	0
177	20231012	174700	203561290	17790	17790	17790	17790	0
178	20231012	174600	203561290	17790	17790	17790	17790	0
179	20231012	174500	203561290	17790	17790	17790	17790	0
180	20231012	174400	203561290	17790	17790	17790	17790	0
181	20231012	174300	203561290	17790	17790	17790	17790	0
182	20231012	174200	203561290	17790	17790	17790	17790	964
183	20231012	174100	203561290	17790	17790	17790	17790	0
184	20231012	174000	203561290	17790	17790	17790	17790	0
185	20231012	173900	203561290	17790	17790	17790	17790	0
186	20231012	173800	203561290	17790	17790	17790	17790	0
187	20231012	173700	203561290	17790	17790	17790	17790	0
188	20231012	173600	203561290	17790	17790	17790	17790	0
189	20231012	173500	203561290	17790	17790	17790	17790	0
190	20231012	173400	203561290	17790	17790	17790	17790	0
191	20231012	173300	203561290	17790	17790	17790	17790	0
192	20231012	173200	203561290	17790	17790	17790	17790	0
193	20231012	173100	203561290	17790	17790	17790	17790	0
194	20231012	173000	203561290	17790	17790	17790	17790	0
195	20231012	172900	203561290	17790	17790	17790	17790	0
196	20231012	172800	203561290	17790	17790	17790	17790	0
197	20231012	172700	203561290	17790	17790	17790	17790	0
198	20231012	172600	203561290	17790	17790	17790	17790	0
199	20231012	172500	203561290	17790	17790	17790	17790	0
200	20231012	172400	203561290	17790	17790	17790	17790	0
201	20231012	172300	203561290	17790	17790	17790	17790	0
202	20231012	172200	203561290	17790	17790	17790	17790	0
203	20231012	172100	203561290	17790	17790	17790	17790	0
204	20231012	172000	203561290	17790	17790	17790	17790	0
205	20231012	171900	203561290	17790	17790	17790	17790	0
206	20231012	171800	203561290	17790	17790	17790	17790	0
207	20231012	171700	203561290	17790	17790	17790	17790	0
208	20231012	171600	203561290	17790	17790	17790	17790	0
209	20231012	171500	203561290	17790	17790	17790	17790	0
210	20231012	171400	203561290	17790	17790	17790	17790	0
211	20231012	171300	203561290	17790	17790	17790	17790	0
212	20231012	171200	203561290	17790	17790	17790	17790	964
213	20231012	171100	203561290	17790	17790	17790	17790	0
214	20231012	171000	203561290	17790	17790	17790	17790	0
215	20231012	170900	203561290	17790	17790	17790	17790	0
216	20231012	170800	203561290	17790	17790	17790	17790	0
217	20231012	170700	203561290	17790	17790	17790	17790	0
218	20231012	170600	203561290	17790	17790	17790	17790	0
219	20231012	170500	203561290	17790	17790	17790	17790	0
220	20231012	170400	203561290	17790	17790	17790	17790	0
221	20231012	170300	203561290	17790	17790	17790	17790	0
222	20231012	170200	203561290	17790	17790	17790	17790	0
223	20231012	170100	203561290	17790	17790	17790	17790	0
224	20231012	170000	203561290	17790	17790	17790	17790	0
225	20231012	165900	203561290	17790	17790	17790	17790	0
226	20231012	165800	203561290	17790	17790	17790	17790	0
227	20231012	165700	203561290	17790	17790	17790	17790	0
228	20231012	165600	203561290	17790	17790	17790	17790	0
229	20231012	165500	203561290	17790	17790	17790	17790	0
230	20231012	165400	203561290	17790	17790	17790	17790	0
231	20231012	165300	203561290	17790	17790	17790	17790	0
232	20231012	165200	203561290	17790	17790	17790	17790	0
233	20231012	165100	203561290	17790	17790	17790	17790	0
234	20231012	165000	203561290	17790	17790	17790	17790	0
235	20231012	164900	203561290	17790	17790	17790	17790	0
236	20231012	164800	203561290	17790	17790	17790	17790	0
237	20231012	164700	203561290	17790	17790	17790	17790	0
238	20231012	164600	203561290	17790	17790	17790	17790	0
239	20231012	164500	203561290	17790	17790	17790	17790	0
240	20231012	164400	203561290	17790	17790	17790	17790	0
241	20231012	164300	203561290	17790	17790	17790	17790	0
242	20231012	164200	203561290	17790	17790	17790	17790	964
243	20231012	164100	203561290	17790	17790	17790	17790	0
244	20231012	164000	203561290	17790	17790	17790	17790	0
245	20231012	163900	203561290	17790	17790	17790	17790	0
246	20231012	163800	203561290	17790	17790	17790	17790	0
247	20231012	163700	203561290	17790	17790	17790	17790	0
248	20231012	163600	203561290	17790	17790	17790	17790	0
249	20231012	163500	203561290	17790	17790	17790	17790	0
250	20231012	163400	203561290	17790	17790	17790	17790	0
251	20231012	163300	203561290	17790	17790	17790	17790	0
252	20231012	163200	203561290	17790	17790	17790	17790	0
253	20231012	163100	203561290	17790	17790	17790	17790	0
254	20231012	163000	203561290	17790	17790	17790	17790	0
255	20231012	162900	203561290	17790	17790	17790	17790	0
256	20231012	162800	203561290	17790	17790	17790	17790	0
257	20231012	162700	203561290	17790	17790	17790	17790	0
258	20231012	162600	203561290	17790	17790	17790	17790	0
259	20231012	162500	203561290	17790	17790	17790	17790	0
260	20231012	162400	203561290	17790	17790	17790	17790	0
261	20231012	162300	203561290	17790	17790	17790	17790	0
262	20231012	162200	203561290	17790	17790	17790	17790	0
263	20231012	162100	203561290	17790	17790	17790	17790	0
264	20231012	162000	203561290	17790	17790	17790	17790	0
265	20231012	161900	203561290	17790	17790	17790	17790	0
266	20231012	161800	203561290	17790	17790	17790	17790	0
267	20231012	161700	203561290	17790	17790	17790	17790	0
268	20231012	161600	203561290	17790	17790	17790	17790	0
269	20231012	161500	203561290	17790	17790	17790	17790	0
270	20231012	161400	203561290	17790	17790	17790	17790	0
271	20231012	161300	203561290	17790	17790	17790	17790	0
272	20231012	161200	203561290	17790	17790	17790	17790	964
273	20231012	161100	203561290	17790	17790	17790	17790	0
274	20231012	161000	203561290	17790	17790	17790	17790	0
275	20231012	160900	203561290	17790	17790	17790	17790	0
276	20231012	160800	203561290	17790	17790	17790	17790	0
277	20231012	160700	203561290	17790	17790	17790	17790	0
278	20231012	160600	203561290	17790	17790	17790	17790	0
279	20231012	160500	203561290	17790	17790	17790	17790	0
280	20231012	160400	203561290	17790	17790	17790	17790	0
281	20231012	160300	203561290	17790	17790	17790	17790	0
282	20231012	160200	203561290	17790	17790	17790	17790	0
283	20231012	160100	203561290	17790	17790	17790	17790	0
284	20231012	160000	203561290	17790	17790	17790	17790	0
285	20231012	155900	203561290	17790	17790	17790	17790	0
286	20231012	155800	203561290	17790	17790	17790	17790	0
287	20231012	155700	203561290	17790	17790	17790	17790	0
288	20231012	155600	203561290	17790	17790	17790	17790	0
289	20231012	155500	203561290	17790	17790	17790	17790	0
290	20231012	155400	203561290	17790	17790	17790	17790	0
291	20231012	155300	203561290	17790	17790	17790	17790	0
292	20231012	155200	203561290	17790	17790	17790	17790	0
293	20231012	155100	203561290	17790	17790	17790	17790	0
294	20231012	155000	203561290	17790	17790	17790	17790	0
295	20231012	154900	203561290	17790	17790	17790	17790	0
296	20231012	154800	203561290	17790	17790	17790	17790	0
297	20231012	154700	203561290	17790	17790	17790	17790	0
298	20231012	154600	203561290	17790	17790	17790	17790	0
299	20231012	154500	203561290	17790	17790	17790	17790	0
300	20231012	154400	203561290	17790	17790	17790	17790	0
301	20231012	154300	203561290	17790	17790	17790	17790	0
302	20231012	154200	203561290	17790	17790	17790	17790	964
303	20231012	154100	203561290	17790	17790	17790	17790	0
304	20231012	154000	203561290	17790	17790	17790	17790	0
305	20231012	153900	203561290	17790	17790	17790	17790	0
306	20231012	153800	203561290	17790	17790	17790	17790	0
307	20231012	153700	203561290	17790	17790	17790	17790	0
308	20231012	153600	203561290	17790	17790	17790	17790	0
309	20231012	153500	203561290	17790	17790	17790	17790	0
310	20231012	153400	203561290	17790	17790	17790	17790	0
311	20231012	153300	203561290	17790	17790	17790	17790	0
312	20231012	153200	203561290	17790	17790	17790	17790	0
313	20231012	153100	203561290	17790	17790	17790	17790	0
314	20231012	153000	203561290	17790	17790	17790	17790	964
315	20231012	152900	186411730	17700	17700	17700	17700	0
316	20231012	152800	186411730	17700	17700	17700	17700	0
317	20231012	152700	186411730	17700	17700	17700	17700	0
318	20231012	152600	186411730	17700	17700	17700	17700	0
319	20231012	152500	186411730	17700	17700	17700	17700	0
320	20231012	152400	186411730	17700	17700	17700	17700	0
321	20231012	152300	186411730	17700	17700	17700	17700	0
322	20231012	152200	186411730	17700	17700	17700	17700	0
323	20231012	152100	186411730	17700	17700	17700	17700	0
324	20231012	152000	186411730	17700	17700	17700	17700	0
325	20231012	151900	186411730	17700	17710	17720	17700	127
326	20231012	151800	184162620	17710	17710	17710	17710	0
327	20231012	151700	184162620	17710	17710	17710	17710	0
328	20231012	151600	184162620	17710	17710	17710	17710	2
329	20231012	151500	184127200	17700	17700	17700	17700	0
330	20231012	151400	184127200	17700	17710	17710	17700	6
331	20231012	151300	184020990	17700	17700	17700	17700	7
332	20231012	151200	183897090	17710	17700	17710	17690	1072
333	20231012	151100	164930780	17700	17700	17700	17700	219
334	20231012	151000	161054480	17700	17710	17710	17700	131
335	20231012	150900	158734500	17720	17720	17720	17720	13
336	20231012	150800	158504140	17730	17730	17730	17730	0
337	20231012	150700	158504140	17730	17730	17730	17730	0
338	20231012	150600	158504140	17730	17730	17730	17730	30
339	20231012	150500	157972240	17730	17730	17730	17730	0
340	20231012	150400	157972240	17730	17730	17730	17730	0
341	20231012	150300	157972240	17730	17730	17730	17730	0
342	20231012	150200	157972240	17730	17730	17730	17730	14
343	20231012	150100	157724020	17730	17730	17730	17730	0
344	20231012	150000	157724020	17730	17730	17730	17730	1
345	20231012	145900	157706290	17730	17730	17730	17730	0
346	20231012	145800	157706290	17730	17730	17730	17730	1
347	20231012	145700	157688560	17720	17720	17720	17720	0
348	20231012	145600	157688560	17720	17720	17720	17720	0
349	20231012	145500	157688560	17720	17720	17720	17720	1
350	20231012	145400	157670840	17730	17730	17730	17730	0
351	20231012	145300	157670840	17730	17730	17730	17730	0
352	20231012	145200	157670840	17730	17730	17730	17730	0
353	20231012	145100	157670840	17730	17730	17730	17730	0
354	20231012	145000	157670840	17730	17730	17730	17730	0
355	20231012	144900	157670840	17730	17730	17730	17730	0
356	20231012	144800	157670840	17730	17730	17730	17730	0
357	20231012	144700	157670840	17730	17730	17730	17730	0
358	20231012	144600	157670840	17730	17720	17730	17720	30
359	20231012	144500	157139210	17720	17720	17720	17720	0
360	20231012	144400	157139210	17720	17720	17720	17720	0
361	20231012	144300	157139210	17720	17720	17720	17720	46
362	20231012	144200	156324090	17720	17720	17720	17720	1
363	20231012	144100	156306370	17700	17700	17700	17700	4
364	20231012	144000	156235570	17700	17700	17700	17700	0
365	20231012	143900	156235570	17700	17700	17700	17700	0
366	20231012	143800	156235570	17700	17700	17700	17700	20
367	20231012	143700	155881570	17700	17700	17700	17700	0
368	20231012	143600	155881570	17700	17700	17700	17700	10
369	20231012	143500	155704570	17690	17690	17690	17690	0
370	20231012	143400	155704570	17690	17690	17690	17690	0
371	20231012	143300	155704570	17690	17710	17710	17690	168
372	20231012	143200	152732520	17720	17700	17720	17700	15
373	20231012	143100	152467000	17700	17690	17700	17690	215
374	20231012	143000	148663640	17700	17710	17710	17700	97
375	20231012	142900	146946730	17720	17720	17720	17720	1
376	20231012	142800	146929010	17700	17700	17700	17700	0
377	20231012	142700	146929010	17700	17700	17700	17700	1
378	20231012	142600	146911310	17730	17730	17730	17730	0
379	20231012	142500	146911310	17730	17730	17730	17730	0
380	20231012	142400	146911310	17730	17690	17730	17690	2
381	20231012	142300	146875890	17740	17740	17740	17740	0
382	20231012	142200	146875890	17740	17740	17740	17740	0
383	20231012	142100	146875890	17740	17730	17740	17730	36
384	20231012	142000	146237580	17700	17720	17720	17700	1706
385	20231012	141900	116033780	17720	17720	17720	17720	0
386	20231012	141800	116033780	17720	17730	17730	17720	200
387	20231012	141700	112488410	17730	17740	17740	17730	271
388	20231012	141600	107683480	17740	17740	17740	17740	2
389	20231012	141500	107648000	17730	17730	17730	17730	0
390	20231012	141400	107648000	17730	17740	17740	17730	30
391	20231012	141300	107115900	17740	17740	17740	17740	0
392	20231012	141200	107115900	17740	17740	17740	17740	0
393	20231012	141100	107115900	17740	17740	17740	17740	0
394	20231012	141000	107115900	17740	17740	17740	17740	0
395	20231012	140900	107115900	17740	17740	17740	17740	100
396	20231012	140800	105341900	17740	17740	17740	17740	0
397	20231012	140700	105341900	17740	17740	17740	17740	0
398	20231012	140600	105341900	17740	17740	17740	17740	0
399	20231012	140500	105341900	17740	17740	17740	17740	0
400	20231012	140400	105341900	17740	17740	17740	17740	0
401	20231012	140300	105341900	17740	17740	17740	17740	1
402	20231012	140200	105324160	17710	17710	17710	17710	200
403	20231012	140100	101782160	17740	17740	17740	17740	0
404	20231012	140000	101782160	17740	17740	17740	17740	2
405	20231012	135900	101746680	17740	17740	17740	17740	0
406	20231012	135800	101746680	17740	17720	17740	17720	2
407	20231012	135700	101711220	17740	17740	17740	17740	0
408	20231012	135600	101711220	17740	17740	17740	17740	1
409	20231012	135500	101693480	17730	17730	17730	17730	76
410	20231012	135400	100346000	17730	17730	17730	17730	1
411	20231012	135300	100328270	17700	17700	17700	17700	0
412	20231012	135200	100328270	17700	17700	17700	17700	0
413	20231012	135100	100328270	17700	17700	17700	17700	1
414	20231012	135000	100310570	17730	17730	17730	17730	1
415	20231012	134900	100292840	17710	17710	17710	17710	0
416	20231012	134800	100292840	17710	17710	17710	17710	1
417	20231012	134700	100275130	17700	17700	17700	17700	0
418	20231012	134600	100275130	17700	17700	17700	17700	5
419	20231012	134500	100186630	17730	17730	17730	17730	0
420	20231012	134400	100186630	17730	17730	17730	17730	0
421	20231012	134300	100186630	17730	17730	17730	17730	0
422	20231012	134200	100186630	17730	17730	17730	17730	0
423	20231012	134100	100186630	17730	17730	17730	17730	0
424	20231012	134000	100186630	17730	17730	17730	17730	0
425	20231012	133900	100186630	17730	17730	17730	17730	0
426	20231012	133800	100186630	17730	17730	17730	17730	0
427	20231012	133700	100186630	17730	17730	17730	17730	0
428	20231012	133600	100186630	17730	17730	17730	17730	0
429	20231012	133500	100186630	17730	17730	17730	17730	0
430	20231012	133400	100186630	17730	17730	17730	17730	9
431	20231012	133300	100027060	17730	17730	17730	17730	0
432	20231012	133200	100027060	17730	17730	17730	17730	0
433	20231012	133100	100027060	17730	17730	17730	17730	1
434	20231012	133000	100009330	17740	17730	17740	17730	281
435	20231012	132900	95025050	17700	17700	17700	17700	10
436	20231012	132800	94848050	17710	17710	17710	17710	0
437	20231012	132700	94848050	17710	17710	17710	17710	0
438	20231012	132600	94848050	17710	17710	17710	17710	0
439	20231012	132500	94848050	17710	17710	17710	17710	134
440	20231012	132400	92474910	17720	17730	17740	17720	3
441	20231012	132300	92421720	17740	17710	17740	17710	101
442	20231012	132200	90632980	17740	17740	17740	17740	0
443	20231012	132100	90632980	17740	17740	17740	17740	0
444	20231012	132000	90632980	17740	17740	17740	17740	0
445	20231012	131900	90632980	17740	17740	17740	17740	0
446	20231012	131800	90632980	17740	17740	17740	17740	0
447	20231012	131700	90632980	17740	17740	17740	17740	0
448	20231012	131600	90632980	17740	17740	17740	17740	0
449	20231012	131500	90632980	17740	17740	17740	17740	0
450	20231012	131400	90632980	17740	17740	17740	17740	2
451	20231012	131300	90597500	17740	17740	17740	17740	50
452	20231012	131200	89710500	17740	17740	17740	17740	1
453	20231012	131100	89692760	17740	17740	17750	17740	248
454	20231012	131000	85293230	17710	17710	17710	17710	0
455	20231012	130900	85293230	17710	17710	17710	17710	100
456	20231012	130800	83522230	17740	17740	17740	17740	0
457	20231012	130700	83522230	17740	17740	17740	17740	251
458	20231012	130600	79069490	17690	17690	17690	17690	0
459	20231012	130500	79069490	17690	17690	17690	17690	0
460	20231012	130400	79069490	17690	17690	17690	17690	0
461	20231012	130300	79069490	17690	17690	17690	17690	86
462	20231012	130200	77548150	17740	17740	17740	17740	0
463	20231012	130100	77548150	17740	17740	17740	17740	0
464	20231012	130000	77548150	17740	17740	17740	17740	0
465	20231012	125900	77548150	17740	17740	17740	17740	0
466	20231012	125800	77548150	17740	17740	17740	17740	0
467	20231012	125700	77548150	17740	17740	17740	17740	0
468	20231012	125600	77548150	17740	17740	17740	17740	0
469	20231012	125500	77548150	17740	17740	17740	17740	0
470	20231012	125400	77548150	17740	17740	17740	17740	0
471	20231012	125300	77548150	17740	17740	17740	17740	1
472	20231012	125200	77530410	17690	17690	17690	17690	0
473	20231012	125100	77530410	17690	17690	17690	17690	0
474	20231012	125000	77530410	17690	17690	17690	17690	0
475	20231012	124900	77530410	17690	17690	17690	17690	23
476	20231012	124800	77123540	17690	17700	17700	17690	29
477	20231012	124700	76610500	17690	17690	17690	17690	0
478	20231012	124600	76610500	17690	17690	17690	17690	0
479	20231012	124500	76610500	17690	17690	17690	17690	60
480	20231012	124400	75549100	17690	17700	17700	17690	36
481	20231012	124300	74912170	17700	17700	17700	17700	0
482	20231012	124200	74912170	17700	17700	17700	17700	0
483	20231012	124100	74912170	17700	17700	17700	17700	28
484	20231012	124000	74416570	17700	17700	17700	17700	0
485	20231012	123900	74416570	17700	17700	17700	17700	0
486	20231012	123800	74416570	17700	17700	17700	17700	0
487	20231012	123700	74416570	17700	17700	17700	17700	0
488	20231012	123600	74416570	17700	17700	17700	17700	0
489	20231012	123500	74416570	17700	17700	17700	17700	0
490	20231012	123400	74416570	17700	17700	17700	17700	0
491	20231012	123300	74416570	17700	17700	17700	17700	0
492	20231012	123200	74416570	17700	17700	17700	17700	0
493	20231012	123100	74416570	17700	17700	17700	17700	0
494	20231012	123000	74416570	17700	17700	17700	17700	0
495	20231012	122900	74416570	17700	17700	17700	17700	105
496	20231012	122800	72558070	17700	17700	17700	17700	0
497	20231012	122700	72558070	17700	17700	17700	17700	0
498	20231012	122600	72558070	17700	17700	17700	17700	0
499	20231012	122500	72558070	17700	17700	17700	17700	7
500	20231012	122400	72434170	17690	17690	17690	17690	0
501	20231012	122300	72434170	17690	17690	17690	17690	0
502	20231012	122200	72434170	17690	17700	17700	17690	149
503	20231012	122100	69797020	17700	17720	17720	17700	286
504	20231012	122000	64730460	17740	17740	17740	17740	0
505	20231012	121900	64730460	17740	17740	17740	17740	0
506	20231012	121800	64730460	17740	17740	17740	17740	0
507	20231012	121700	64730460	17740	17740	17740	17740	0
508	20231012	121600	64730460	17740	17740	17740	17740	1
509	20231012	121500	64712720	17720	17720	17720	17720	0
510	20231012	121400	64712720	17720	17720	17720	17720	0
511	20231012	121300	64712720	17720	17720	17720	17720	0
512	20231012	121200	64712720	17720	17720	17720	17720	0
513	20231012	121100	64712720	17720	17720	17720	17720	0
514	20231012	121000	64712720	17720	17720	17720	17720	157
515	20231012	120900	61930680	17730	17730	17730	17730	0
516	20231012	120800	61930680	17730	17730	17730	17730	0
517	20231012	120700	61930680	17730	17730	17730	17730	0
518	20231012	120600	61930680	17730	17730	17730	17730	33
519	20231012	120500	61345590	17730	17730	17730	17730	0
520	20231012	120400	61345590	17730	17730	17730	17730	0
521	20231012	120300	61345590	17730	17730	17730	17730	0
522	20231012	120200	61345590	17730	17730	17730	17730	0
523	20231012	120100	61345590	17730	17730	17730	17730	0
524	20231012	120000	61345590	17730	17730	17730	17730	0
525	20231012	115900	61345590	17730	17730	17730	17730	0
526	20231012	115800	61345590	17730	17730	17730	17730	0
527	20231012	115700	61345590	17730	17730	17730	17730	0
528	20231012	115600	61345590	17730	17730	17730	17730	0
529	20231012	115500	61345590	17730	17730	17730	17730	0
530	20231012	115400	61345590	17730	17730	17730	17730	0
531	20231012	115300	61345590	17730	17730	17730	17730	0
532	20231012	115200	61345590	17730	17730	17730	17730	0
533	20231012	115100	61345590	17730	17730	17730	17730	0
534	20231012	115000	61345590	17730	17730	17730	17730	0
535	20231012	114900	61345590	17730	17730	17730	17730	11
536	20231012	114800	61150560	17730	17730	17730	17730	0
537	20231012	114700	61150560	17730	17730	17730	17730	0
538	20231012	114600	61150560	17730	17730	17730	17730	0
539	20231012	114500	61150560	17730	17730	17730	17730	0
540	20231012	114400	61150560	17730	17730	17730	17730	0
541	20231012	114300	61150560	17730	17730	17730	17730	0
542	20231012	114200	61150560	17730	17730	17730	17730	0
543	20231012	114100	61150560	17730	17730	17730	17730	0
544	20231012	114000	61150560	17730	17730	17730	17730	0
545	20231012	113900	61150560	17730	17730	17730	17730	1
546	20231012	113800	61132830	17790	17790	17790	17790	0
547	20231012	113700	61132830	17790	17790	17790	17790	0
548	20231012	113600	61132830	17790	17790	17790	17790	0
549	20231012	113500	61132830	17790	17790	17790	17790	0
550	20231012	113400	61132830	17790	17790	17790	17790	0
551	20231012	113300	61132830	17790	17790	17790	17790	0
552	20231012	113200	61132830	17790	17790	17790	17790	0
553	20231012	113100	61132830	17790	17790	17790	17790	0
554	20231012	113000	61132830	17790	17790	17790	17790	0
555	20231012	112900	61132830	17790	17790	17790	17790	0
556	20231012	112800	61132830	17790	17790	17790	17790	1
557	20231012	112700	61115040	17730	17740	17740	17730	319
558	20231012	112600	55459100	17810	17810	17810	17810	0
559	20231012	112500	55459100	17810	17810	17810	17810	0
560	20231012	112400	55459100	17810	17810	17810	17810	0
561	20231012	112300	55459100	17810	17810	17810	17810	1
562	20231012	112200	55441290	17810	17810	17810	17810	0
563	20231012	112100	55441290	17810	17810	17810	17810	0
564	20231012	112000	55441290	17810	17810	17810	17810	0
565	20231012	111900	55441290	17810	17810	17810	17810	0
566	20231012	111800	55441290	17810	17810	17810	17810	1
567	20231012	111700	55423480	17770	17770	17770	17770	367
568	20231012	111600	48901890	17770	17770	17770	17770	0
569	20231012	111500	48901890	17770	17770	17770	17770	0
570	20231012	111400	48901890	17770	17770	17770	17770	0
571	20231012	111300	48901890	17770	17770	17770	17770	0
572	20231012	111200	48901890	17770	17770	17770	17770	0
573	20231012	111100	48901890	17770	17770	17770	17770	0
574	20231012	111000	48901890	17770	17770	17770	17770	0
575	20231012	110900	48901890	17770	17770	17770	17770	0
576	20231012	110800	48901890	17770	17770	17770	17770	0
577	20231012	110700	48901890	17770	17770	17770	17770	0
578	20231012	110600	48901890	17770	17770	17770	17770	0
579	20231012	110500	48901890	17770	17770	17770	17770	0
580	20231012	110400	48901890	17770	17770	17770	17770	0
581	20231012	110300	48901890	17770	17770	17770	17770	0
582	20231012	110200	48901890	17770	17770	17770	17770	0
583	20231012	110100	48901890	17770	17770	17770	17770	0
584	20231012	110000	48901890	17770	17770	17770	17770	0
585	20231012	105900	48901890	17770	17770	17770	17770	0
586	20231012	105800	48901890	17770	17770	17770	17770	0
587	20231012	105700	48901890	17770	17770	17770	17770	0
588	20231012	105600	48901890	17770	17770	17770	17770	0
589	20231012	105500	48901890	17770	17770	17770	17770	0
590	20231012	105400	48901890	17770	17770	17770	17770	0
591	20231012	105300	48901890	17770	17770	17770	17770	0
592	20231012	105200	48901890	17770	17770	17770	17770	10
593	20231012	105100	48724190	17780	17780	17780	17780	0
594	20231012	105000	48724190	17780	17780	17780	17780	10
595	20231012	104900	48546390	17780	17780	17780	17780	0
596	20231012	104800	48546390	17780	17780	17780	17780	0
597	20231012	104700	48546390	17780	17780	17780	17780	0
598	20231012	104600	48546390	17780	17780	17780	17780	0
599	20231012	104500	48546390	17780	17780	17780	17780	0
600	20231012	104400	48546390	17780	17780	17780	17780	0
601	20231012	104300	48546390	17780	17770	17780	17770	26
602	20231012	104200	48084170	17800	17800	17800	17800	0
603	20231012	104100	48084170	17800	17800	17800	17800	0
604	20231012	104000	48084170	17800	17800	17800	17800	0
605	20231012	103900	48084170	17800	17800	17800	17800	0
606	20231012	103800	48084170	17800	17800	17800	17800	1
607	20231012	103700	48066370	17820	17820	17820	17820	0
608	20231012	103600	48066370	17820	17820	17820	17820	0
609	20231012	103500	48066370	17820	17820	17820	17820	0
610	20231012	103400	48066370	17820	17820	17820	17820	0
611	20231012	103300	48066370	17820	17820	17820	17820	0
612	20231012	103200	48066370	17820	17820	17820	17820	0
613	20231012	103100	48066370	17820	17820	17820	17820	0
614	20231012	103000	48066370	17820	17820	17820	17820	0
615	20231012	102900	48066370	17820	17820	17820	17820	0
616	20231012	102800	48066370	17820	17820	17820	17820	0
617	20231012	102700	48066370	17820	17820	17820	17820	1
618	20231012	102600	48048550	17700	17700	17700	17700	0
619	20231012	102500	48048550	17700	17700	17700	17700	0
620	20231012	102400	48048550	17700	17700	17700	17700	0
621	20231012	102300	48048550	17700	17700	17700	17700	3
622	20231012	102200	47995450	17700	17700	17700	17700	0
623	20231012	102100	47995450	17700	17700	17700	17700	0
624	20231012	102000	47995450	17700	17710	17710	17700	21
625	20231012	101900	47623740	17710	17710	17710	17710	0
626	20231012	101800	47623740	17710	17710	17710	17710	0
627	20231012	101700	47623740	17710	17720	17720	17710	312
628	20231012	101600	42098210	17710	17710	17710	17710	0
629	20231012	101500	42098210	17710	17720	17720	17710	8
630	20231012	101400	41956520	17830	17830	17830	17830	0
631	20231012	101300	41956520	17830	17830	17830	17830	0
632	20231012	101200	41956520	17830	17830	17830	17830	0
633	20231012	101100	41956520	17830	17830	17830	17830	0
634	20231012	101000	41956520	17830	17830	17830	17830	0
635	20231012	100900	41956520	17830	17830	17830	17830	19
636	20231012	100800	41617750	17830	17770	17830	17770	181
637	20231012	100700	38390820	17770	17770	17770	17770	0
638	20231012	100600	38390820	17770	17770	17770	17770	0
639	20231012	100500	38390820	17770	17770	17770	17770	1
640	20231012	100400	38373050	17770	17770	17770	17770	1
641	20231012	100300	38355280	17770	17730	17770	17700	12
642	20231012	100200	38142560	17730	17730	17730	17730	0
643	20231012	100100	38142560	17730	17730	17730	17730	94
644	20231012	100000	36475940	17730	17730	17730	17730	0
645	20231012	095900	36475940	17730	17730	17730	17730	0
646	20231012	095800	36475940	17730	17730	17730	17730	0
647	20231012	095700	36475940	17730	17730	17730	17730	4
648	20231012	095600	36405020	17730	17730	17730	17730	0
649	20231012	095500	36405020	17730	17730	17730	17730	10
650	20231012	095400	36227720	17730	17730	17730	17730	0
651	20231012	095300	36227720	17730	17730	17730	17730	0
652	20231012	095200	36227720	17730	17730	17730	17730	0
653	20231012	095100	36227720	17730	17730	17730	17730	0
654	20231012	095000	36227720	17730	17730	17730	17730	0
655	20231012	094900	36227720	17730	17730	17730	17730	0
656	20231012	094800	36227720	17730	17730	17730	17730	0
657	20231012	094700	36227720	17730	17730	17730	17730	10
658	20231012	094600	36050420	17730	17730	17730	17730	5
659	20231012	094500	35961770	17730	17730	17730	17730	6
660	20231012	094400	35855390	17730	17730	17730	17730	4
661	20231012	094300	35784470	17740	17740	17740	17740	1
662	20231012	094200	35766730	17770	17770	17770	17770	0
663	20231012	094100	35766730	17770	17770	17770	17770	0
664	20231012	094000	35766730	17770	17770	17770	17770	0
665	20231012	093900	35766730	17770	17770	17770	17770	1
666	20231012	093800	35748960	17680	17680	17680	17680	0
667	20231012	093700	35748960	17680	17680	17680	17680	10
668	20231012	093600	35572160	17680	17680	17680	17680	221
669	20231012	093500	31664880	17700	17780	17780	17690	36
670	20231012	093400	31027580	17680	17680	17680	17680	244
671	20231012	093300	26713660	17680	17810	17820	17680	55
672	20231012	093200	25740770	17700	17700	17700	17700	0
673	20231012	093100	25740770	17700	17760	17760	17700	48
674	20231012	093000	24889490	17850	17850	17850	17850	0
675	20231012	092900	24889490	17850	17850	17850	17850	1
676	20231012	092800	24871640	17860	17850	17860	17850	3
677	20231012	092700	24818070	17760	17800	17800	17760	50
678	20231012	092600	23929000	17910	17910	17910	17910	0
679	20231012	092500	23929000	17910	17910	17910	17910	0
680	20231012	092400	23929000	17910	17910	17910	17910	0
681	20231012	092300	23929000	17910	17910	17910	17910	0
682	20231012	092200	23929000	17910	17910	17910	17910	0
683	20231012	092100	23929000	17910	17910	17910	17910	0
684	20231012	092000	23929000	17910	17820	17910	17820	19
685	20231012	091900	23590120	17820	17790	17820	17790	31
686	20231012	091800	23038530	17790	17780	17790	17780	60
687	20231012	091700	21971720	17780	17760	17780	17760	3
688	20231012	091600	21918420	17780	17760	17780	17760	5
689	20231012	091500	21829570	17760	17720	17760	17680	65
690	20231012	091400	20679300	17780	17750	17780	17750	2
691	20231012	091300	20643770	17760	17730	17760	17720	30
692	20231012	091200	20111860	17770	17760	17770	17730	21
693	20231012	091100	19739000	17760	17750	17760	17740	16
694	20231012	091000	19455030	17760	17750	17770	17750	15
695	20231012	090900	19188630	17780	17680	17780	17680	10
696	20231012	090800	19010930	17680	17800	17800	17680	177
697	20231012	090700	15877780	17730	17750	17820	17730	51
698	20231012	090600	14973210	17730	17750	17850	17730	135
699	20231012	090500	12578140	17850	17760	17920	17740	144
700	20231012	090400	10018650	17920	17800	17920	17770	13
701	20231012	090300	9787310	18040	18040	18040	18040	0
702	20231012	090200	9787310	18040	17760	18040	17760	31
703	20231012	090100	9236470	17680	17890	17890	17680	291
704	20231012	090000	4049250	17900	17940	17940	17900	226