KissMeData/302550/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204000	180131590	17170	17170	17170	17170	170
3	20231018	203900	180131590	17170	17170	17170	17170	0
4	20231018	203800	180131590	17170	17170	17170	17170	0
5	20231018	203700	180131590	17170	17170	17170	17170	0
6	20231018	203600	180131590	17170	17170	17170	17170	0
7	20231018	203500	180131590	17170	17170	17170	17170	0
8	20231018	203400	180131590	17170	17170	17170	17170	0
9	20231018	203300	180131590	17170	17170	17170	17170	0
10	20231018	203200	180131590	17170	17170	17170	17170	0
11	20231018	203100	180131590	17170	17170	17170	17170	0
12	20231018	203000	180131590	17170	17170	17170	17170	0
13	20231018	202900	180131590	17170	17170	17170	17170	0
14	20231018	202800	180131590	17170	17170	17170	17170	0
15	20231018	202700	180131590	17170	17170	17170	17170	0
16	20231018	202600	180131590	17170	17170	17170	17170	0
17	20231018	202500	180131590	17170	17170	17170	17170	0
18	20231018	202400	180131590	17170	17170	17170	17170	0
19	20231018	202300	180131590	17170	17170	17170	17170	0
20	20231018	202200	180131590	17170	17170	17170	17170	0
21	20231018	202100	180131590	17170	17170	17170	17170	0
22	20231018	202000	180131590	17170	17170	17170	17170	0
23	20231018	201900	180131590	17170	17170	17170	17170	0
24	20231018	201800	180131590	17170	17170	17170	17170	0
25	20231018	201700	180131590	17170	17170	17170	17170	0
26	20231018	201600	180131590	17170	17170	17170	17170	0
27	20231018	201500	180131590	17170	17170	17170	17170	0
28	20231018	201400	180131590	17170	17170	17170	17170	0
29	20231018	201300	180131590	17170	17170	17170	17170	0
30	20231018	201200	180131590	17170	17170	17170	17170	0
31	20231018	201100	180131590	17170	17170	17170	17170	0
32	20231018	201000	180131590	17170	17170	17170	17170	170
33	20231018	200900	180131590	17170	17170	17170	17170	0
34	20231018	200800	180131590	17170	17170	17170	17170	0
35	20231018	200700	180131590	17170	17170	17170	17170	0
36	20231018	200600	180131590	17170	17170	17170	17170	0
37	20231018	200500	180131590	17170	17170	17170	17170	0
38	20231018	200400	180131590	17170	17170	17170	17170	0
39	20231018	200300	180131590	17170	17170	17170	17170	0
40	20231018	200200	180131590	17170	17170	17170	17170	0
41	20231018	200100	180131590	17170	17170	17170	17170	0
42	20231018	200000	180131590	17170	17170	17170	17170	0
43	20231018	195900	180131590	17170	17170	17170	17170	0
44	20231018	195800	180131590	17170	17170	17170	17170	0
45	20231018	195700	180131590	17170	17170	17170	17170	0
46	20231018	195600	180131590	17170	17170	17170	17170	0
47	20231018	195500	180131590	17170	17170	17170	17170	0
48	20231018	195400	180131590	17170	17170	17170	17170	0
49	20231018	195300	180131590	17170	17170	17170	17170	0
50	20231018	195200	180131590	17170	17170	17170	17170	0
51	20231018	195100	180131590	17170	17170	17170	17170	0
52	20231018	195000	180131590	17170	17170	17170	17170	0
53	20231018	194900	180131590	17170	17170	17170	17170	0
54	20231018	194800	180131590	17170	17170	17170	17170	0
55	20231018	194700	180131590	17170	17170	17170	17170	0
56	20231018	194600	180131590	17170	17170	17170	17170	0
57	20231018	194500	180131590	17170	17170	17170	17170	0
58	20231018	194400	180131590	17170	17170	17170	17170	0
59	20231018	194300	180131590	17170	17170	17170	17170	0
60	20231018	194200	180131590	17170	17170	17170	17170	0
61	20231018	194100	180131590	17170	17170	17170	17170	0
62	20231018	194000	180131590	17170	17170	17170	17170	170
63	20231018	193900	180131590	17170	17170	17170	17170	0
64	20231018	193800	180131590	17170	17170	17170	17170	0
65	20231018	193700	180131590	17170	17170	17170	17170	0
66	20231018	193600	180131590	17170	17170	17170	17170	0
67	20231018	193500	180131590	17170	17170	17170	17170	0
68	20231018	193400	180131590	17170	17170	17170	17170	0
69	20231018	193300	180131590	17170	17170	17170	17170	0
70	20231018	193200	180131590	17170	17170	17170	17170	0
71	20231018	193100	180131590	17170	17170	17170	17170	0
72	20231018	193000	180131590	17170	17170	17170	17170	0
73	20231018	192900	180131590	17170	17170	17170	17170	0
74	20231018	192800	180131590	17170	17170	17170	17170	0
75	20231018	192700	180131590	17170	17170	17170	17170	0
76	20231018	192600	180131590	17170	17170	17170	17170	0
77	20231018	192500	180131590	17170	17170	17170	17170	0
78	20231018	192400	180131590	17170	17170	17170	17170	0
79	20231018	192300	180131590	17170	17170	17170	17170	0
80	20231018	192200	180131590	17170	17170	17170	17170	0
81	20231018	192100	180131590	17170	17170	17170	17170	0
82	20231018	192000	180131590	17170	17170	17170	17170	0
83	20231018	191900	180131590	17170	17170	17170	17170	0
84	20231018	191800	180131590	17170	17170	17170	17170	0
85	20231018	191700	180131590	17170	17170	17170	17170	0
86	20231018	191600	180131590	17170	17170	17170	17170	0
87	20231018	191500	180131590	17170	17170	17170	17170	0
88	20231018	191400	180131590	17170	17170	17170	17170	0
89	20231018	191300	180131590	17170	17170	17170	17170	0
90	20231018	191200	180131590	17170	17170	17170	17170	0
91	20231018	191100	180131590	17170	17170	17170	17170	0
92	20231018	191000	180131590	17170	17170	17170	17170	170
93	20231018	190900	180131590	17170	17170	17170	17170	0
94	20231018	190800	180131590	17170	17170	17170	17170	0
95	20231018	190700	180131590	17170	17170	17170	17170	0
96	20231018	190600	180131590	17170	17170	17170	17170	0
97	20231018	190500	180131590	17170	17170	17170	17170	0
98	20231018	190400	180131590	17170	17170	17170	17170	0
99	20231018	190300	180131590	17170	17170	17170	17170	0
100	20231018	190200	180131590	17170	17170	17170	17170	0
101	20231018	190100	180131590	17170	17170	17170	17170	0
102	20231018	190000	180131590	17170	17170	17170	17170	0
103	20231018	185900	180131590	17170	17170	17170	17170	0
104	20231018	185800	180131590	17170	17170	17170	17170	0
105	20231018	185700	180131590	17170	17170	17170	17170	0
106	20231018	185600	180131590	17170	17170	17170	17170	0
107	20231018	185500	180131590	17170	17170	17170	17170	0
108	20231018	185400	180131590	17170	17170	17170	17170	0
109	20231018	185300	180131590	17170	17170	17170	17170	0
110	20231018	185200	180131590	17170	17170	17170	17170	0
111	20231018	185100	180131590	17170	17170	17170	17170	0
112	20231018	185000	180131590	17170	17170	17170	17170	0
113	20231018	184900	180131590	17170	17170	17170	17170	0
114	20231018	184800	180131590	17170	17170	17170	17170	0
115	20231018	184700	180131590	17170	17170	17170	17170	0
116	20231018	184600	180131590	17170	17170	17170	17170	0
117	20231018	184500	180131590	17170	17170	17170	17170	0
118	20231018	184400	180131590	17170	17170	17170	17170	0
119	20231018	184300	180131590	17170	17170	17170	17170	0
120	20231018	184200	180131590	17170	17170	17170	17170	0
121	20231018	184100	180131590	17170	17170	17170	17170	0
122	20231018	184000	180131590	17170	17170	17170	17170	170
123	20231018	183900	180131590	17170	17170	17170	17170	0
124	20231018	183800	180131590	17170	17170	17170	17170	0
125	20231018	183700	180131590	17170	17170	17170	17170	0
126	20231018	183600	180131590	17170	17170	17170	17170	0
127	20231018	183500	180131590	17170	17170	17170	17170	0
128	20231018	183400	180131590	17170	17170	17170	17170	0
129	20231018	183300	180131590	17170	17170	17170	17170	0
130	20231018	183200	180131590	17170	17170	17170	17170	0
131	20231018	183100	180131590	17170	17170	17170	17170	0
132	20231018	183000	180131590	17170	17170	17170	17170	0
133	20231018	182900	180131590	17170	17170	17170	17170	0
134	20231018	182800	180131590	17170	17170	17170	17170	0
135	20231018	182700	180131590	17170	17170	17170	17170	0
136	20231018	182600	180131590	17170	17170	17170	17170	0
137	20231018	182500	180131590	17170	17170	17170	17170	0
138	20231018	182400	180131590	17170	17170	17170	17170	0
139	20231018	182300	180131590	17170	17170	17170	17170	0
140	20231018	182200	180131590	17170	17170	17170	17170	0
141	20231018	182100	180131590	17170	17170	17170	17170	0
142	20231018	182000	180131590	17170	17170	17170	17170	0
143	20231018	181900	180131590	17170	17170	17170	17170	0
144	20231018	181800	180131590	17170	17170	17170	17170	0
145	20231018	181700	180131590	17170	17170	17170	17170	0
146	20231018	181600	180131590	17170	17170	17170	17170	0
147	20231018	181500	180131590	17170	17170	17170	17170	0
148	20231018	181400	180131590	17170	17170	17170	17170	0
149	20231018	181300	180131590	17170	17170	17170	17170	0
150	20231018	181200	180131590	17170	17170	17170	17170	0
151	20231018	181100	180131590	17170	17170	17170	17170	0
152	20231018	181000	180131590	17170	17170	17170	17170	170
153	20231018	180900	180131590	17170	17170	17170	17170	0
154	20231018	180800	180131590	17170	17170	17170	17170	0
155	20231018	180700	180131590	17170	17170	17170	17170	0
156	20231018	180600	180131590	17170	17170	17170	17170	0
157	20231018	180500	180131590	17170	17170	17170	17170	0
158	20231018	180400	180131590	17170	17170	17170	17170	0
159	20231018	180300	180131590	17170	17170	17170	17170	0
160	20231018	180200	180131590	17170	17170	17170	17170	0
161	20231018	180100	180131590	17170	17170	17170	17170	0
162	20231018	180000	180131590	17170	17170	17170	17170	0
163	20231018	175900	180131590	17170	17170	17170	17170	0
164	20231018	175800	180131590	17170	17170	17170	17170	0
165	20231018	175700	180131590	17170	17170	17170	17170	0
166	20231018	175600	180131590	17170	17170	17170	17170	0
167	20231018	175500	180131590	17170	17170	17170	17170	0
168	20231018	175400	180131590	17170	17170	17170	17170	0
169	20231018	175300	180131590	17170	17170	17170	17170	0
170	20231018	175200	180131590	17170	17170	17170	17170	0
171	20231018	175100	180131590	17170	17170	17170	17170	0
172	20231018	175000	180131590	17170	17170	17170	17170	0
173	20231018	174900	180131590	17170	17170	17170	17170	0
174	20231018	174800	180131590	17170	17170	17170	17170	0
175	20231018	174700	180131590	17170	17170	17170	17170	0
176	20231018	174600	180131590	17170	17170	17170	17170	0
177	20231018	174500	180131590	17170	17170	17170	17170	0
178	20231018	174400	180131590	17170	17170	17170	17170	0
179	20231018	174300	180131590	17170	17170	17170	17170	0
180	20231018	174200	180131590	17170	17170	17170	17170	0
181	20231018	174100	180131590	17170	17170	17170	17170	0
182	20231018	174000	180131590	17170	17170	17170	17170	170
183	20231018	173900	180131590	17170	17170	17170	17170	0
184	20231018	173800	180131590	17170	17170	17170	17170	0
185	20231018	173700	180131590	17170	17170	17170	17170	0
186	20231018	173600	180131590	17170	17170	17170	17170	0
187	20231018	173500	180131590	17170	17170	17170	17170	0
188	20231018	173400	180131590	17170	17170	17170	17170	0
189	20231018	173300	180131590	17170	17170	17170	17170	0
190	20231018	173200	180131590	17170	17170	17170	17170	0
191	20231018	173100	180131590	17170	17170	17170	17170	0
192	20231018	173000	180131590	17170	17170	17170	17170	0
193	20231018	172900	180131590	17170	17170	17170	17170	0
194	20231018	172800	180131590	17170	17170	17170	17170	0
195	20231018	172700	180131590	17170	17170	17170	17170	0
196	20231018	172600	180131590	17170	17170	17170	17170	0
197	20231018	172500	180131590	17170	17170	17170	17170	0
198	20231018	172400	180131590	17170	17170	17170	17170	0
199	20231018	172300	180131590	17170	17170	17170	17170	0
200	20231018	172200	180131590	17170	17170	17170	17170	0
201	20231018	172100	180131590	17170	17170	17170	17170	0
202	20231018	172000	180131590	17170	17170	17170	17170	0
203	20231018	171900	180131590	17170	17170	17170	17170	0
204	20231018	171800	180131590	17170	17170	17170	17170	0
205	20231018	171700	180131590	17170	17170	17170	17170	0
206	20231018	171600	180131590	17170	17170	17170	17170	0
207	20231018	171500	180131590	17170	17170	17170	17170	0
208	20231018	171400	180131590	17170	17170	17170	17170	0
209	20231018	171300	180131590	17170	17170	17170	17170	0
210	20231018	171200	180131590	17170	17170	17170	17170	0
211	20231018	171100	180131590	17170	17170	17170	17170	0
212	20231018	171000	180131590	17170	17170	17170	17170	170
213	20231018	170900	180131590	17170	17170	17170	17170	0
214	20231018	170800	180131590	17170	17170	17170	17170	0
215	20231018	170700	180131590	17170	17170	17170	17170	0
216	20231018	170600	180131590	17170	17170	17170	17170	0
217	20231018	170500	180131590	17170	17170	17170	17170	0
218	20231018	170400	180131590	17170	17170	17170	17170	0
219	20231018	170300	180131590	17170	17170	17170	17170	0
220	20231018	170200	180131590	17170	17170	17170	17170	0
221	20231018	170100	180131590	17170	17170	17170	17170	0
222	20231018	170000	180131590	17170	17170	17170	17170	0
223	20231018	165900	180131590	17170	17170	17170	17170	0
224	20231018	165800	180131590	17170	17170	17170	17170	0
225	20231018	165700	180131590	17170	17170	17170	17170	0
226	20231018	165600	180131590	17170	17170	17170	17170	0
227	20231018	165500	180131590	17170	17170	17170	17170	0
228	20231018	165400	180131590	17170	17170	17170	17170	0
229	20231018	165300	180131590	17170	17170	17170	17170	0
230	20231018	165200	180131590	17170	17170	17170	17170	0
231	20231018	165100	180131590	17170	17170	17170	17170	0
232	20231018	165000	180131590	17170	17170	17170	17170	0
233	20231018	164900	180131590	17170	17170	17170	17170	0
234	20231018	164800	180131590	17170	17170	17170	17170	0
235	20231018	164700	180131590	17170	17170	17170	17170	0
236	20231018	164600	180131590	17170	17170	17170	17170	0
237	20231018	164500	180131590	17170	17170	17170	17170	0
238	20231018	164400	180131590	17170	17170	17170	17170	0
239	20231018	164300	180131590	17170	17170	17170	17170	0
240	20231018	164200	180131590	17170	17170	17170	17170	0
241	20231018	164100	180131590	17170	17170	17170	17170	0
242	20231018	164000	180131590	17170	17170	17170	17170	170
243	20231018	163900	180131590	17170	17170	17170	17170	0
244	20231018	163800	180131590	17170	17170	17170	17170	0
245	20231018	163700	180131590	17170	17170	17170	17170	0
246	20231018	163600	180131590	17170	17170	17170	17170	0
247	20231018	163500	180131590	17170	17170	17170	17170	0
248	20231018	163400	180131590	17170	17170	17170	17170	0
249	20231018	163300	180131590	17170	17170	17170	17170	0
250	20231018	163200	180131590	17170	17170	17170	17170	0
251	20231018	163100	180131590	17170	17170	17170	17170	0
252	20231018	163000	180131590	17170	17170	17170	17170	0
253	20231018	162900	180131590	17170	17170	17170	17170	0
254	20231018	162800	180131590	17170	17170	17170	17170	0
255	20231018	162700	180131590	17170	17170	17170	17170	0
256	20231018	162600	180131590	17170	17170	17170	17170	0
257	20231018	162500	180131590	17170	17170	17170	17170	0
258	20231018	162400	180131590	17170	17170	17170	17170	0
259	20231018	162300	180131590	17170	17170	17170	17170	0
260	20231018	162200	180131590	17170	17170	17170	17170	0
261	20231018	162100	180131590	17170	17170	17170	17170	0
262	20231018	162000	180131590	17170	17170	17170	17170	0
263	20231018	161900	180131590	17170	17170	17170	17170	0
264	20231018	161800	180131590	17170	17170	17170	17170	0
265	20231018	161700	180131590	17170	17170	17170	17170	0
266	20231018	161600	180131590	17170	17170	17170	17170	0
267	20231018	161500	180131590	17170	17170	17170	17170	0
268	20231018	161400	180131590	17170	17170	17170	17170	0
269	20231018	161300	180131590	17170	17170	17170	17170	0
270	20231018	161200	180131590	17170	17170	17170	17170	0
271	20231018	161100	180131590	17170	17170	17170	17170	0
272	20231018	161000	180131590	17170	17170	17170	17170	170
273	20231018	160900	180131590	17170	17170	17170	17170	0
274	20231018	160800	180131590	17170	17170	17170	17170	0
275	20231018	160700	180131590	17170	17170	17170	17170	0
276	20231018	160600	180131590	17170	17170	17170	17170	0
277	20231018	160500	180131590	17170	17170	17170	17170	0
278	20231018	160400	180131590	17170	17170	17170	17170	0
279	20231018	160300	180131590	17170	17170	17170	17170	0
280	20231018	160200	180131590	17170	17170	17170	17170	0
281	20231018	160100	180131590	17170	17170	17170	17170	0
282	20231018	160000	180131590	17170	17170	17170	17170	0
283	20231018	155900	180131590	17170	17170	17170	17170	0
284	20231018	155800	180131590	17170	17170	17170	17170	0
285	20231018	155700	180131590	17170	17170	17170	17170	0
286	20231018	155600	180131590	17170	17170	17170	17170	0
287	20231018	155500	180131590	17170	17170	17170	17170	0
288	20231018	155400	180131590	17170	17170	17170	17170	0
289	20231018	155300	180131590	17170	17170	17170	17170	0
290	20231018	155200	180131590	17170	17170	17170	17170	0
291	20231018	155100	180131590	17170	17170	17170	17170	0
292	20231018	155000	180131590	17170	17170	17170	17170	0
293	20231018	154900	180131590	17170	17170	17170	17170	0
294	20231018	154800	180131590	17170	17170	17170	17170	0
295	20231018	154700	180131590	17170	17170	17170	17170	0
296	20231018	154600	180131590	17170	17170	17170	17170	0
297	20231018	154500	180131590	17170	17170	17170	17170	0
298	20231018	154400	180131590	17170	17170	17170	17170	0
299	20231018	154300	180131590	17170	17170	17170	17170	0
300	20231018	154200	180131590	17170	17170	17170	17170	0
301	20231018	154100	180131590	17170	17170	17170	17170	0
302	20231018	154000	180131590	17170	17170	17170	17170	170
303	20231018	153900	180131590	17170	17170	17170	17170	0
304	20231018	153800	180131590	17170	17170	17170	17170	0
305	20231018	153700	180131590	17170	17170	17170	17170	0
306	20231018	153600	180131590	17170	17170	17170	17170	0
307	20231018	153500	180131590	17170	17170	17170	17170	0
308	20231018	153400	180131590	17170	17170	17170	17170	0
309	20231018	153300	180131590	17170	17170	17170	17170	0
310	20231018	153200	180131590	17170	17170	17170	17170	0
311	20231018	153100	180131590	17170	17170	17170	17170	0
312	20231018	153000	180131590	17170	17170	17170	17170	170
313	20231018	152900	177212690	17340	17340	17340	17340	0
314	20231018	152800	177212690	17340	17340	17340	17340	0
315	20231018	152700	177212690	17340	17340	17340	17340	0
316	20231018	152600	177212690	17340	17340	17340	17340	0
317	20231018	152500	177212690	17340	17340	17340	17340	0
318	20231018	152400	177212690	17340	17340	17340	17340	0
319	20231018	152300	177212690	17340	17340	17340	17340	0
320	20231018	152200	177212690	17340	17340	17340	17340	0
321	20231018	152100	177212690	17340	17340	17340	17340	0
322	20231018	152000	177212690	17340	17340	17340	17340	0
323	20231018	151900	177212690	17340	17300	17340	17070	629
324	20231018	151800	166340510	17350	17350	17350	17350	3
325	20231018	151700	166288460	17350	17350	17350	17350	32
326	20231018	151600	165733260	17270	17270	17350	17270	301
327	20231018	151500	160534910	17270	17130	17410	17130	784
328	20231018	151400	147032300	17100	16990	17100	16840	828
329	20231018	151300	132921900	17000	16890	17000	16890	600
330	20231018	151200	122749020	16900	16900	16900	16900	0
331	20231018	151100	122749020	16900	16900	16900	16900	0
332	20231018	151000	122749020	16900	16890	16900	16890	101
333	20231018	150900	121042400	16890	16860	16900	16860	157
334	20231018	150800	118390520	16860	16860	16860	16860	2
335	20231018	150700	118356800	16880	16880	16880	16880	0
336	20231018	150600	118356800	16880	16880	16880	16880	0
337	20231018	150500	118356800	16880	16880	16880	16880	0
338	20231018	150400	118356800	16880	16880	16880	16880	0
339	20231018	150300	118356800	16880	16880	16880	16880	0
340	20231018	150200	118356800	16880	16870	16880	16870	3
341	20231018	150100	118306180	16870	16870	16870	16870	0
342	20231018	150000	118306180	16870	16870	16870	16870	1
343	20231018	145900	118289310	16830	16830	16830	16830	0
344	20231018	145800	118289310	16830	16830	16830	16830	102
345	20231018	145700	116572650	16890	16890	16890	16890	0
346	20231018	145600	116572650	16890	16830	16890	16830	2
347	20231018	145500	116538930	16830	16830	16830	16830	296
348	20231018	145400	111557250	16820	16820	16820	16820	0
349	20231018	145300	111557250	16820	16820	16820	16820	0
350	20231018	145200	111557250	16820	16820	16820	16820	2
351	20231018	145100	111523610	16820	16820	16820	16820	201
352	20231018	145000	108142790	16910	16910	16910	16910	0
353	20231018	144900	108142790	16910	16910	16910	16910	1
354	20231018	144800	108125880	16900	16870	16910	16870	47
355	20231018	144700	107331790	16870	16870	16870	16870	0
356	20231018	144600	107331790	16870	16870	16870	16870	0
357	20231018	144500	107331790	16870	16870	16870	16870	0
358	20231018	144400	107331790	16870	16850	16870	16850	5
359	20231018	144300	107247520	16850	16850	16850	16850	0
360	20231018	144200	107247520	16850	16850	16850	16850	0
361	20231018	144100	107247520	16850	16850	16850	16850	0
362	20231018	144000	107247520	16850	16850	16850	16850	0
363	20231018	143900	107247520	16850	16850	16850	16850	0
364	20231018	143800	107247520	16850	16850	16850	16850	1
365	20231018	143700	107230670	16850	16850	16850	16850	0
366	20231018	143600	107230670	16850	16850	16850	16850	0
367	20231018	143500	107230670	16850	16850	16850	16850	0
368	20231018	143400	107230670	16850	16850	16850	16850	0
369	20231018	143300	107230670	16850	16850	16850	16850	1
370	20231018	143200	107213820	16810	16810	16810	16810	0
371	20231018	143100	107213820	16810	16810	16810	16810	0
372	20231018	143000	107213820	16810	16810	16810	16810	3
373	20231018	142900	107163390	16830	16830	16830	16830	0
374	20231018	142800	107163390	16830	16830	16830	16830	0
375	20231018	142700	107163390	16830	16830	16830	16830	2
376	20231018	142600	107129730	16830	16830	16830	16830	0
377	20231018	142500	107129730	16830	16830	16830	16830	0
378	20231018	142400	107129730	16830	16830	16830	16830	1
379	20231018	142300	107112900	16800	16800	16800	16800	0
380	20231018	142200	107112900	16800	16800	16800	16800	0
381	20231018	142100	107112900	16800	16800	16800	16800	0
382	20231018	142000	107112900	16800	16800	16800	16800	0
383	20231018	141900	107112900	16800	16800	16800	16800	0
384	20231018	141800	107112900	16800	16800	16800	16800	0
385	20231018	141700	107112900	16800	16800	16800	16800	0
386	20231018	141600	107112900	16800	16800	16800	16800	0
387	20231018	141500	107112900	16800	16800	16800	16800	0
388	20231018	141400	107112900	16800	16800	16800	16800	0
389	20231018	141300	107112900	16800	16800	16800	16800	0
390	20231018	141200	107112900	16800	16800	16800	16800	3
391	20231018	141100	107062500	16820	16800	16820	16800	4
392	20231018	141000	106995280	16790	16790	16790	16790	93
393	20231018	140900	105433810	16790	16790	16790	16790	0
394	20231018	140800	105433810	16790	16790	16790	16790	0
395	20231018	140700	105433810	16790	16790	16790	16790	0
396	20231018	140600	105433810	16790	16790	16790	16790	100
397	20231018	140500	103754810	16790	16790	16790	16790	0
398	20231018	140400	103754810	16790	16790	16790	16790	0
399	20231018	140300	103754810	16790	16790	16790	16790	0
400	20231018	140200	103754810	16790	16790	16790	16790	0
401	20231018	140100	103754810	16790	16790	16790	16790	0
402	20231018	140000	103754810	16790	16790	16790	16790	0
403	20231018	135900	103754810	16790	16810	16810	16780	101
404	20231018	135800	102059170	16890	16880	16890	16880	100
405	20231018	135700	100370210	16890	16890	16890	16890	0
406	20231018	135600	100370210	16890	16890	16890	16890	0
407	20231018	135500	100370210	16890	16890	16890	16890	0
408	20231018	135400	100370210	16890	16890	16890	16890	0
409	20231018	135300	100370210	16890	16890	16890	16890	0
410	20231018	135200	100370210	16890	16890	16890	16890	0
411	20231018	135100	100370210	16890	16890	16890	16890	0
412	20231018	135000	100370210	16890	16890	16890	16890	1
413	20231018	134900	100353320	16890	16890	16890	16890	0
414	20231018	134800	100353320	16890	16890	16890	16890	0
415	20231018	134700	100353320	16890	16890	16890	16890	0
416	20231018	134600	100353320	16890	16890	16890	16890	0
417	20231018	134500	100353320	16890	16890	16890	16890	5
418	20231018	134400	100268870	16890	16890	16890	16890	0
419	20231018	134300	100268870	16890	16890	16890	16890	0
420	20231018	134200	100268870	16890	16890	16890	16890	0
421	20231018	134100	100268870	16890	16890	16890	16890	0
422	20231018	134000	100268870	16890	16890	16890	16890	2
423	20231018	133900	100235090	16890	16870	16890	16870	3
424	20231018	133800	100184450	16890	16890	16890	16890	0
425	20231018	133700	100184450	16890	16890	16890	16890	0
426	20231018	133600	100184450	16890	16890	16890	16890	0
427	20231018	133500	100184450	16890	16890	16890	16890	0
428	20231018	133400	100184450	16890	16890	16890	16890	0
429	20231018	133300	100184450	16890	16890	16890	16890	0
430	20231018	133200	100184450	16890	16890	16890	16890	0
431	20231018	133100	100184450	16890	16810	16890	16800	41
432	20231018	133000	99495450	16810	16810	16810	16810	0
433	20231018	132900	99495450	16810	16810	16810	16810	2
434	20231018	132800	99461830	16810	16840	16840	16800	1001
435	20231018	132700	82629670	16930	16930	16930	16930	0
436	20231018	132600	82629670	16930	16930	16930	16930	0
437	20231018	132500	82629670	16930	16930	16930	16930	0
438	20231018	132400	82629670	16930	16930	16930	16930	0
439	20231018	132300	82629670	16930	16930	16930	16930	0
440	20231018	132200	82629670	16930	16930	16930	16930	0
441	20231018	132100	82629670	16930	16930	16930	16930	0
442	20231018	132000	82629670	16930	16930	16930	16930	0
443	20231018	131900	82629670	16930	16930	16930	16930	0
444	20231018	131800	82629670	16930	16930	16930	16930	0
445	20231018	131700	82629670	16930	16930	16930	16930	0
446	20231018	131600	82629670	16930	16930	16930	16930	0
447	20231018	131500	82629670	16930	16930	16930	16930	0
448	20231018	131400	82629670	16930	16930	16930	16930	0
449	20231018	131300	82629670	16930	16930	16930	16930	0
450	20231018	131200	82629670	16930	16930	16930	16930	0
451	20231018	131100	82629670	16930	16930	16930	16930	0
452	20231018	131000	82629670	16930	16930	16930	16930	0
453	20231018	130900	82629670	16930	16930	16930	16930	0
454	20231018	130800	82629670	16930	16930	16930	16930	0
455	20231018	130700	82629670	16930	16930	16930	16930	0
456	20231018	130600	82629670	16930	16930	16930	16930	0
457	20231018	130500	82629670	16930	16930	16930	16930	0
458	20231018	130400	82629670	16930	16930	16930	16930	0
459	20231018	130300	82629670	16930	16930	16930	16930	0
460	20231018	130200	82629670	16930	16930	16930	16930	0
461	20231018	130100	82629670	16930	16930	16930	16930	0
462	20231018	130000	82629670	16930	16930	16930	16930	0
463	20231018	125900	82629670	16930	16930	16930	16930	0
464	20231018	125800	82629670	16930	16930	16930	16930	0
465	20231018	125700	82629670	16930	16930	16930	16930	0
466	20231018	125600	82629670	16930	16930	16930	16930	1
467	20231018	125500	82612740	16830	16830	16830	16830	0
468	20231018	125400	82612740	16830	16830	16830	16830	0
469	20231018	125300	82612740	16830	16830	16830	16830	150
470	20231018	125200	80088240	16830	16830	16830	16830	48
471	20231018	125100	79280400	16830	16830	16830	16830	0
472	20231018	125000	79280400	16830	16830	16830	16830	0
473	20231018	124900	79280400	16830	16830	16830	16830	0
474	20231018	124800	79280400	16830	16830	16830	16830	0
475	20231018	124700	79280400	16830	16830	16830	16830	0
476	20231018	124600	79280400	16830	16830	16830	16830	0
477	20231018	124500	79280400	16830	16830	16830	16830	0
478	20231018	124400	79280400	16830	16840	16840	16830	166
479	20231018	124300	76486590	16900	16900	16900	16900	0
480	20231018	124200	76486590	16900	16900	16900	16900	0
481	20231018	124100	76486590	16900	16900	16900	16900	0
482	20231018	124000	76486590	16900	16900	16900	16900	0
483	20231018	123900	76486590	16900	16900	16900	16900	0
484	20231018	123800	76486590	16900	16900	16900	16900	0
485	20231018	123700	76486590	16900	16900	16900	16900	0
486	20231018	123600	76486590	16900	16900	16900	16900	5
487	20231018	123500	76402090	16930	16930	16930	16930	0
488	20231018	123400	76402090	16930	16930	16930	16930	0
489	20231018	123300	76402090	16930	16830	16930	16830	120
490	20231018	123200	74382390	16830	16830	16830	16830	72
491	20231018	123100	73170630	16840	16850	16850	16840	186
492	20231018	123000	70037370	16860	16870	16870	16860	80
493	20231018	122900	68688130	16920	16920	16920	16920	2
494	20231018	122800	68654290	16880	16880	16880	16880	0
495	20231018	122700	68654290	16880	16880	16880	16880	4
496	20231018	122600	68586770	16880	16880	16880	16880	0
497	20231018	122500	68586770	16880	16880	16880	16880	7
498	20231018	122400	68468610	16890	16890	16890	16890	0
499	20231018	122300	68468610	16890	16890	16890	16890	0
500	20231018	122200	68468610	16890	16890	16890	16890	0
501	20231018	122100	68468610	16890	16890	16890	16890	0
502	20231018	122000	68468610	16890	16890	16890	16890	0
503	20231018	121900	68468610	16890	16890	16890	16890	1
504	20231018	121800	68451720	16930	16910	16930	16910	2
505	20231018	121700	68417880	16910	16910	16910	16910	0
506	20231018	121600	68417880	16910	16910	16910	16910	0
507	20231018	121500	68417880	16910	16880	16910	16880	11
508	20231018	121400	68231900	16900	16900	16900	16900	0
509	20231018	121300	68231900	16900	16900	16900	16900	0
510	20231018	121200	68231900	16900	16900	16900	16900	4
511	20231018	121100	68164300	16900	16900	16900	16900	0
512	20231018	121000	68164300	16900	16900	16900	16900	0
513	20231018	120900	68164300	16900	16900	16900	16900	0
514	20231018	120800	68164300	16900	16900	16900	16900	0
515	20231018	120700	68164300	16900	16900	16900	16900	0
516	20231018	120600	68164300	16900	16900	16900	16900	0
517	20231018	120500	68164300	16900	16900	16900	16900	0
518	20231018	120400	68164300	16900	16900	16900	16900	1
519	20231018	120300	68147400	16930	16930	16930	16930	0
520	20231018	120200	68147400	16930	16930	16930	16930	1
521	20231018	120100	68130470	16910	16880	16910	16880	140
522	20231018	120000	65763100	16910	16910	16910	16910	1
523	20231018	115900	65746190	16880	16880	16880	16880	0
524	20231018	115800	65746190	16880	16880	16880	16880	0
525	20231018	115700	65746190	16880	16880	16880	16880	0
526	20231018	115600	65746190	16880	16880	16880	16880	0
527	20231018	115500	65746190	16880	16880	16880	16880	1
528	20231018	115400	65729310	16900	16900	16900	16900	64
529	20231018	115300	64647710	16900	16900	16900	16900	0
530	20231018	115200	64647710	16900	16900	16900	16900	0
531	20231018	115100	64647710	16900	16900	16900	16900	0
532	20231018	115000	64647710	16900	16900	16900	16900	0
533	20231018	114900	64647710	16900	16880	16900	16880	2
534	20231018	114800	64613930	16860	16860	16860	16860	0
535	20231018	114700	64613930	16860	16860	16860	16860	0
536	20231018	114600	64613930	16860	16860	16860	16860	0
537	20231018	114500	64613930	16860	16860	16860	16860	0
538	20231018	114400	64613930	16860	16860	16860	16860	0
539	20231018	114300	64613930	16860	16860	16860	16860	1
540	20231018	114200	64597070	16890	16890	16890	16890	0
541	20231018	114100	64597070	16890	16890	16890	16890	6
542	20231018	114000	64495730	16900	16900	16900	16900	0
543	20231018	113900	64495730	16900	16900	16900	16900	0
544	20231018	113800	64495730	16900	16900	16900	16900	0
545	20231018	113700	64495730	16900	16900	16900	16900	80
546	20231018	113600	63143730	16900	16900	16900	16900	0
547	20231018	113500	63143730	16900	16900	16900	16900	7
548	20231018	113400	63025430	16850	16850	16850	16850	8
549	20231018	113300	62890630	16860	16860	16860	16860	37
550	20231018	113200	62266810	16860	16860	16860	16860	0
551	20231018	113100	62266810	16860	16860	16860	16860	10
552	20231018	113000	62098210	16850	16850	16850	16850	2
553	20231018	112900	62064510	16850	16850	16850	16850	0
554	20231018	112800	62064510	16850	16850	16850	16850	62
555	20231018	112700	61019810	16860	16860	16860	16860	0
556	20231018	112600	61019810	16860	16860	16860	16860	0
557	20231018	112500	61019810	16860	16860	16860	16860	0
558	20231018	112400	61019810	16860	16860	16860	16860	1
559	20231018	112300	61002950	16900	16900	16900	16900	0
560	20231018	112200	61002950	16900	16900	16900	16900	0
561	20231018	112100	61002950	16900	16900	16900	16900	0
562	20231018	112000	61002950	16900	16900	16900	16900	3
563	20231018	111900	60952250	16900	16900	16900	16900	0
564	20231018	111800	60952250	16900	16900	16900	16900	0
565	20231018	111700	60952250	16900	16900	16900	16900	0
566	20231018	111600	60952250	16900	16900	16900	16900	0
567	20231018	111500	60952250	16900	16900	16900	16900	0
568	20231018	111400	60952250	16900	16900	16900	16900	1
569	20231018	111300	60935350	16900	16900	16900	16900	0
570	20231018	111200	60935350	16900	16900	16900	16900	0
571	20231018	111100	60935350	16900	16900	16900	16900	0
572	20231018	111000	60935350	16900	16900	16900	16900	0
573	20231018	110900	60935350	16900	16900	16900	16900	0
574	20231018	110800	60935350	16900	16900	16900	16900	0
575	20231018	110700	60935350	16900	16900	16900	16900	1
576	20231018	110600	60918450	16850	16850	16850	16850	0
577	20231018	110500	60918450	16850	16850	16850	16850	0
578	20231018	110400	60918450	16850	16850	16850	16850	0
579	20231018	110300	60918450	16850	16850	16850	16850	0
580	20231018	110200	60918450	16850	16850	16850	16850	0
581	20231018	110100	60918450	16850	16850	16850	16850	0
582	20231018	110000	60918450	16850	16850	16850	16850	0
583	20231018	105900	60918450	16850	16850	16850	16850	0
584	20231018	105800	60918450	16850	16850	16850	16850	0
585	20231018	105700	60918450	16850	16850	16850	16850	0
586	20231018	105600	60918450	16850	16850	16850	16850	0
587	20231018	105500	60918450	16850	16850	16850	16850	62
588	20231018	105400	59873750	16920	16920	16920	16920	1
589	20231018	105300	59856830	16850	16850	16850	16850	0
590	20231018	105200	59856830	16850	16850	16850	16850	0
591	20231018	105100	59856830	16850	16850	16850	16850	0
592	20231018	105000	59856830	16850	16850	16850	16850	0
593	20231018	104900	59856830	16850	16850	16850	16850	0
594	20231018	104800	59856830	16850	16850	16850	16850	0
595	20231018	104700	59856830	16850	16850	16850	16850	0
596	20231018	104600	59856830	16850	16850	16850	16850	0
597	20231018	104500	59856830	16850	16850	16850	16850	0
598	20231018	104400	59856830	16850	16850	16850	16850	0
599	20231018	104300	59856830	16850	16850	16850	16850	0
600	20231018	104200	59856830	16850	16850	16850	16850	0
601	20231018	104100	59856830	16850	16850	16850	16850	0
602	20231018	104000	59856830	16850	16850	16850	16850	0
603	20231018	103900	59856830	16850	16850	16850	16850	0
604	20231018	103800	59856830	16850	16850	16850	16850	0
605	20231018	103700	59856830	16850	16850	16850	16850	0
606	20231018	103600	59856830	16850	16850	16850	16850	0
607	20231018	103500	59856830	16850	16850	16850	16850	1
608	20231018	103400	59839980	16850	16860	16860	16850	69
609	20231018	103300	58676710	16870	16870	16870	16870	24
610	20231018	103200	58271830	16920	16920	16920	16920	0
611	20231018	103100	58271830	16920	16920	16920	16920	0
612	20231018	103000	58271830	16920	16920	16920	16920	0
613	20231018	102900	58271830	16920	16920	16920	16920	0
614	20231018	102800	58271830	16920	16920	16920	16920	0
615	20231018	102700	58271830	16920	16920	16920	16920	0
616	20231018	102600	58271830	16920	16920	16920	16920	1
617	20231018	102500	58254910	16930	16930	16930	16930	0
618	20231018	102400	58254910	16930	16930	16930	16930	0
619	20231018	102300	58254910	16930	16910	16930	16910	30
620	20231018	102200	57747450	16860	16860	16860	16860	0
621	20231018	102100	57747450	16860	16860	16860	16860	0
622	20231018	102000	57747450	16860	16860	16860	16860	0
623	20231018	101900	57747450	16860	16860	16860	16860	0
624	20231018	101800	57747450	16860	16860	16860	16860	0
625	20231018	101700	57747450	16860	16860	16860	16860	0
626	20231018	101600	57747450	16860	16860	16860	16860	0
627	20231018	101500	57747450	16860	16860	16860	16860	0
628	20231018	101400	57747450	16860	16860	16860	16860	0
629	20231018	101300	57747450	16860	16860	16860	16860	0
630	20231018	101200	57747450	16860	16860	16860	16860	0
631	20231018	101100	57747450	16860	16860	16860	16860	0
632	20231018	101000	57747450	16860	16860	16860	16860	0
633	20231018	100900	57747450	16860	16860	16860	16860	0
634	20231018	100800	57747450	16860	16860	16860	16860	0
635	20231018	100700	57747450	16860	16860	16860	16860	0
636	20231018	100600	57747450	16860	16860	16860	16860	0
637	20231018	100500	57747450	16860	16860	16860	16860	0
638	20231018	100400	57747450	16860	16860	16860	16860	0
639	20231018	100300	57747450	16860	16860	16860	16860	0
640	20231018	100200	57747450	16860	16860	16860	16860	0
641	20231018	100100	57747450	16860	16860	16860	16860	0
642	20231018	100000	57747450	16860	16870	16870	16860	552
643	20231018	095900	48436160	16870	16870	16870	16870	0
644	20231018	095800	48436160	16870	16870	16870	16870	0
645	20231018	095700	48436160	16870	16870	16870	16870	43
646	20231018	095600	47710750	16880	16880	16880	16880	0
647	20231018	095500	47710750	16880	16880	16880	16880	85
648	20231018	095400	46275950	16930	16930	16930	16930	2
649	20231018	095300	46242090	16880	16880	16880	16880	0
650	20231018	095200	46242090	16880	16880	16880	16880	0
651	20231018	095100	46242090	16880	16880	16880	16880	0
652	20231018	095000	46242090	16880	16880	16880	16880	73
653	20231018	094900	45009850	16920	16920	16920	16920	5
654	20231018	094800	44925250	16940	16940	16940	16940	2
655	20231018	094700	44891370	16950	16950	16950	16950	1
656	20231018	094600	44874420	16870	16880	16880	16870	19
657	20231018	094500	44553880	16900	16900	16900	16900	0
658	20231018	094400	44553880	16900	16900	16900	16900	74
659	20231018	094300	43303280	16900	16900	16900	16900	0
660	20231018	094200	43303280	16900	16900	16900	16900	0
661	20231018	094100	43303280	16900	16900	16900	16900	0
662	20231018	094000	43303280	16900	16900	16900	16900	35
663	20231018	093900	42711780	16990	16990	16990	16990	0
664	20231018	093800	42711780	16990	16990	16990	16990	0
665	20231018	093700	42711780	16990	16990	16990	16990	95
666	20231018	093600	41097730	17010	17010	17010	17010	0
667	20231018	093500	41097730	17010	17010	17010	17010	0
668	20231018	093400	41097730	17010	16990	17010	16990	16
669	20231018	093300	40825870	16990	16990	16990	16990	0
670	20231018	093200	40825870	16990	16990	16990	16990	3
671	20231018	093100	40774900	16990	16990	16990	16990	0
672	20231018	093000	40774900	16990	16990	16990	16990	0
673	20231018	092900	40774900	16990	16940	16990	16940	11
674	20231018	092800	40588340	16940	16940	16940	16940	0
675	20231018	092700	40588340	16940	16940	16940	16940	0
676	20231018	092600	40588340	16940	16940	16940	16940	0
677	20231018	092500	40588340	16940	16940	16940	16940	0
678	20231018	092400	40588340	16940	16950	16950	16940	31
679	20231018	092300	40062900	16940	16890	16940	16890	12
680	20231018	092200	39860130	16900	16900	16900	16900	20
681	20231018	092100	39522130	16950	16950	16950	16950	0
682	20231018	092000	39522130	16950	16950	16950	16950	0
683	20231018	091900	39522130	16950	16950	16950	16950	1
684	20231018	091800	39505180	16950	16900	16950	16900	113
685	20231018	091700	37589880	16840	16840	16840	16840	0
686	20231018	091600	37589880	16840	16920	16940	16840	88
687	20231018	091500	36102480	16890	17010	17010	16500	1150
688	20231018	091400	16826930	17100	17200	17210	17100	718
689	20231018	091300	4523180	17410	17410	17410	17410	0
690	20231018	091200	4523180	17410	17410	17410	17410	0
691	20231018	091100	4523180	17410	17410	17410	17410	0
692	20231018	091000	4523180	17410	17410	17410	17410	0
693	20231018	090900	4523180	17410	17410	17410	17410	1
694	20231018	090800	4505770	17140	17140	17140	17140	0
695	20231018	090700	4505770	17140	17140	17140	17140	10
696	20231018	090600	4334370	17420	17420	17420	17420	0
697	20231018	090500	4334370	17420	17420	17420	17420	0
698	20231018	090400	4334370	17420	17420	17420	17420	0
699	20231018	090300	4334370	17420	17420	17420	17420	0
700	20231018	090200	4334370	17420	17420	17420	17420	10
701	20231018	090100	4160170	17420	17440	17440	17420	128
702	20231018	090000	1929850	17440	17400	17440	17330	111