KissMeData/160980/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200300	460489970	15770	15770	15770	15770	854
3	20231017	200200	460489970	15770	15770	15770	15770	0
4	20231017	200100	460489970	15770	15770	15770	15770	0
5	20231017	200000	460489970	15770	15770	15770	15770	0
6	20231017	195900	460489970	15770	15770	15770	15770	0
7	20231017	195800	460489970	15770	15770	15770	15770	0
8	20231017	195700	460489970	15770	15770	15770	15770	0
9	20231017	195600	460489970	15770	15770	15770	15770	0
10	20231017	195500	460489970	15770	15770	15770	15770	0
11	20231017	195400	460489970	15770	15770	15770	15770	0
12	20231017	195300	460489970	15770	15770	15770	15770	0
13	20231017	195200	460489970	15770	15770	15770	15770	0
14	20231017	195100	460489970	15770	15770	15770	15770	0
15	20231017	195000	460489970	15770	15770	15770	15770	0
16	20231017	194900	460489970	15770	15770	15770	15770	0
17	20231017	194800	460489970	15770	15770	15770	15770	0
18	20231017	194700	460489970	15770	15770	15770	15770	0
19	20231017	194600	460489970	15770	15770	15770	15770	0
20	20231017	194500	460489970	15770	15770	15770	15770	0
21	20231017	194400	460489970	15770	15770	15770	15770	0
22	20231017	194300	460489970	15770	15770	15770	15770	0
23	20231017	194200	460489970	15770	15770	15770	15770	0
24	20231017	194100	460489970	15770	15770	15770	15770	0
25	20231017	194000	460489970	15770	15770	15770	15770	0
26	20231017	193900	460489970	15770	15770	15770	15770	0
27	20231017	193800	460489970	15770	15770	15770	15770	0
28	20231017	193700	460489970	15770	15770	15770	15770	0
29	20231017	193600	460489970	15770	15770	15770	15770	0
30	20231017	193500	460489970	15770	15770	15770	15770	0
31	20231017	193400	460489970	15770	15770	15770	15770	0
32	20231017	193300	460489970	15770	15770	15770	15770	854
33	20231017	193200	460489970	15770	15770	15770	15770	0
34	20231017	193100	460489970	15770	15770	15770	15770	0
35	20231017	193000	460489970	15770	15770	15770	15770	0
36	20231017	192900	460489970	15770	15770	15770	15770	0
37	20231017	192800	460489970	15770	15770	15770	15770	0
38	20231017	192700	460489970	15770	15770	15770	15770	0
39	20231017	192600	460489970	15770	15770	15770	15770	0
40	20231017	192500	460489970	15770	15770	15770	15770	0
41	20231017	192400	460489970	15770	15770	15770	15770	0
42	20231017	192300	460489970	15770	15770	15770	15770	0
43	20231017	192200	460489970	15770	15770	15770	15770	0
44	20231017	192100	460489970	15770	15770	15770	15770	0
45	20231017	192000	460489970	15770	15770	15770	15770	0
46	20231017	191900	460489970	15770	15770	15770	15770	0
47	20231017	191800	460489970	15770	15770	15770	15770	0
48	20231017	191700	460489970	15770	15770	15770	15770	0
49	20231017	191600	460489970	15770	15770	15770	15770	0
50	20231017	191500	460489970	15770	15770	15770	15770	0
51	20231017	191400	460489970	15770	15770	15770	15770	0
52	20231017	191300	460489970	15770	15770	15770	15770	0
53	20231017	191200	460489970	15770	15770	15770	15770	0
54	20231017	191100	460489970	15770	15770	15770	15770	0
55	20231017	191000	460489970	15770	15770	15770	15770	0
56	20231017	190900	460489970	15770	15770	15770	15770	0
57	20231017	190800	460489970	15770	15770	15770	15770	0
58	20231017	190700	460489970	15770	15770	15770	15770	0
59	20231017	190600	460489970	15770	15770	15770	15770	0
60	20231017	190500	460489970	15770	15770	15770	15770	0
61	20231017	190400	460489970	15770	15770	15770	15770	0
62	20231017	190300	460489970	15770	15770	15770	15770	854
63	20231017	190200	460489970	15770	15770	15770	15770	0
64	20231017	190100	460489970	15770	15770	15770	15770	0
65	20231017	190000	460489970	15770	15770	15770	15770	0
66	20231017	185900	460489970	15770	15770	15770	15770	0
67	20231017	185800	460489970	15770	15770	15770	15770	0
68	20231017	185700	460489970	15770	15770	15770	15770	0
69	20231017	185600	460489970	15770	15770	15770	15770	0
70	20231017	185500	460489970	15770	15770	15770	15770	0
71	20231017	185400	460489970	15770	15770	15770	15770	0
72	20231017	185300	460489970	15770	15770	15770	15770	0
73	20231017	185200	460489970	15770	15770	15770	15770	0
74	20231017	185100	460489970	15770	15770	15770	15770	0
75	20231017	185000	460489970	15770	15770	15770	15770	0
76	20231017	184900	460489970	15770	15770	15770	15770	0
77	20231017	184800	460489970	15770	15770	15770	15770	0
78	20231017	184700	460489970	15770	15770	15770	15770	0
79	20231017	184600	460489970	15770	15770	15770	15770	0
80	20231017	184500	460489970	15770	15770	15770	15770	0
81	20231017	184400	460489970	15770	15770	15770	15770	0
82	20231017	184300	460489970	15770	15770	15770	15770	0
83	20231017	184200	460489970	15770	15770	15770	15770	0
84	20231017	184100	460489970	15770	15770	15770	15770	0
85	20231017	184000	460489970	15770	15770	15770	15770	0
86	20231017	183900	460489970	15770	15770	15770	15770	0
87	20231017	183800	460489970	15770	15770	15770	15770	0
88	20231017	183700	460489970	15770	15770	15770	15770	0
89	20231017	183600	460489970	15770	15770	15770	15770	0
90	20231017	183500	460489970	15770	15770	15770	15770	0
91	20231017	183400	460489970	15770	15770	15770	15770	0
92	20231017	183300	460489970	15770	15770	15770	15770	854
93	20231017	183200	460489970	15770	15770	15770	15770	0
94	20231017	183100	460489970	15770	15770	15770	15770	0
95	20231017	183000	460489970	15770	15770	15770	15770	0
96	20231017	182900	460489970	15770	15770	15770	15770	0
97	20231017	182800	460489970	15770	15770	15770	15770	0
98	20231017	182700	460489970	15770	15770	15770	15770	0
99	20231017	182600	460489970	15770	15770	15770	15770	0
100	20231017	182500	460489970	15770	15770	15770	15770	0
101	20231017	182400	460489970	15770	15770	15770	15770	0
102	20231017	182300	460489970	15770	15770	15770	15770	0
103	20231017	182200	460489970	15770	15770	15770	15770	0
104	20231017	182100	460489970	15770	15770	15770	15770	0
105	20231017	182000	460489970	15770	15770	15770	15770	0
106	20231017	181900	460489970	15770	15770	15770	15770	0
107	20231017	181800	460489970	15770	15770	15770	15770	0
108	20231017	181700	460489970	15770	15770	15770	15770	0
109	20231017	181600	460489970	15770	15770	15770	15770	0
110	20231017	181500	460489970	15770	15770	15770	15770	0
111	20231017	181400	460489970	15770	15770	15770	15770	0
112	20231017	181300	460489970	15770	15770	15770	15770	0
113	20231017	181200	460489970	15770	15770	15770	15770	0
114	20231017	181100	460489970	15770	15770	15770	15770	0
115	20231017	181000	460489970	15770	15770	15770	15770	0
116	20231017	180900	460489970	15770	15770	15770	15770	0
117	20231017	180800	460489970	15770	15770	15770	15770	0
118	20231017	180700	460489970	15770	15770	15770	15770	0
119	20231017	180600	460489970	15770	15770	15770	15770	0
120	20231017	180500	460489970	15770	15770	15770	15770	0
121	20231017	180400	460489970	15770	15770	15770	15770	0
122	20231017	180300	460489970	15770	15770	15770	15770	854
123	20231017	180200	460489970	15770	15770	15770	15770	0
124	20231017	180100	460489970	15770	15770	15770	15770	0
125	20231017	180000	460489970	15770	15770	15770	15770	0
126	20231017	175900	460489970	15770	15770	15770	15770	0
127	20231017	175800	460489970	15770	15770	15770	15770	0
128	20231017	175700	460489970	15770	15770	15770	15770	0
129	20231017	175600	460489970	15770	15770	15770	15770	0
130	20231017	175500	460489970	15770	15770	15770	15770	0
131	20231017	175400	460489970	15770	15770	15770	15770	0
132	20231017	175300	460489970	15770	15770	15770	15770	0
133	20231017	175200	460489970	15770	15770	15770	15770	0
134	20231017	175100	460489970	15770	15770	15770	15770	0
135	20231017	175000	460489970	15770	15770	15770	15770	0
136	20231017	174900	460489970	15770	15770	15770	15770	0
137	20231017	174800	460489970	15770	15770	15770	15770	0
138	20231017	174700	460489970	15770	15770	15770	15770	0
139	20231017	174600	460489970	15770	15770	15770	15770	0
140	20231017	174500	460489970	15770	15770	15770	15770	0
141	20231017	174400	460489970	15770	15770	15770	15770	0
142	20231017	174300	460489970	15770	15770	15770	15770	0
143	20231017	174200	460489970	15770	15770	15770	15770	0
144	20231017	174100	460489970	15770	15770	15770	15770	0
145	20231017	174000	460489970	15770	15770	15770	15770	0
146	20231017	173900	460489970	15770	15770	15770	15770	0
147	20231017	173800	460489970	15770	15770	15770	15770	0
148	20231017	173700	460489970	15770	15770	15770	15770	0
149	20231017	173600	460489970	15770	15770	15770	15770	0
150	20231017	173500	460489970	15770	15770	15770	15770	0
151	20231017	173400	460489970	15770	15770	15770	15770	0
152	20231017	173300	460489970	15770	15770	15770	15770	854
153	20231017	173200	460489970	15770	15770	15770	15770	0
154	20231017	173100	460489970	15770	15770	15770	15770	0
155	20231017	173000	460489970	15770	15770	15770	15770	0
156	20231017	172900	460489970	15770	15770	15770	15770	0
157	20231017	172800	460489970	15770	15770	15770	15770	0
158	20231017	172700	460489970	15770	15770	15770	15770	0
159	20231017	172600	460489970	15770	15770	15770	15770	0
160	20231017	172500	460489970	15770	15770	15770	15770	0
161	20231017	172400	460489970	15770	15770	15770	15770	0
162	20231017	172300	460489970	15770	15770	15770	15770	0
163	20231017	172200	460489970	15770	15770	15770	15770	0
164	20231017	172100	460489970	15770	15770	15770	15770	0
165	20231017	172000	460489970	15770	15770	15770	15770	0
166	20231017	171900	460489970	15770	15770	15770	15770	0
167	20231017	171800	460489970	15770	15770	15770	15770	0
168	20231017	171700	460489970	15770	15770	15770	15770	0
169	20231017	171600	460489970	15770	15770	15770	15770	0
170	20231017	171500	460489970	15770	15770	15770	15770	0
171	20231017	171400	460489970	15770	15770	15770	15770	0
172	20231017	171300	460489970	15770	15770	15770	15770	0
173	20231017	171200	460489970	15770	15770	15770	15770	0
174	20231017	171100	460489970	15770	15770	15770	15770	0
175	20231017	171000	460489970	15770	15770	15770	15770	0
176	20231017	170900	460489970	15770	15770	15770	15770	0
177	20231017	170800	460489970	15770	15770	15770	15770	0
178	20231017	170700	460489970	15770	15770	15770	15770	0
179	20231017	170600	460489970	15770	15770	15770	15770	0
180	20231017	170500	460489970	15770	15770	15770	15770	0
181	20231017	170400	460489970	15770	15770	15770	15770	0
182	20231017	170300	460489970	15770	15770	15770	15770	854
183	20231017	170200	460489970	15770	15770	15770	15770	0
184	20231017	170100	460489970	15770	15770	15770	15770	0
185	20231017	170000	460489970	15770	15770	15770	15770	0
186	20231017	165900	460489970	15770	15770	15770	15770	0
187	20231017	165800	460489970	15770	15770	15770	15770	0
188	20231017	165700	460489970	15770	15770	15770	15770	0
189	20231017	165600	460489970	15770	15770	15770	15770	0
190	20231017	165500	460489970	15770	15770	15770	15770	0
191	20231017	165400	460489970	15770	15770	15770	15770	0
192	20231017	165300	460489970	15770	15770	15770	15770	0
193	20231017	165200	460489970	15770	15770	15770	15770	0
194	20231017	165100	460489970	15770	15770	15770	15770	0
195	20231017	165000	460489970	15770	15770	15770	15770	0
196	20231017	164900	460489970	15770	15770	15770	15770	0
197	20231017	164800	460489970	15770	15770	15770	15770	0
198	20231017	164700	460489970	15770	15770	15770	15770	0
199	20231017	164600	460489970	15770	15770	15770	15770	0
200	20231017	164500	460489970	15770	15770	15770	15770	0
201	20231017	164400	460489970	15770	15770	15770	15770	0
202	20231017	164300	460489970	15770	15770	15770	15770	0
203	20231017	164200	460489970	15770	15770	15770	15770	0
204	20231017	164100	460489970	15770	15770	15770	15770	0
205	20231017	164000	460489970	15770	15770	15770	15770	0
206	20231017	163900	460489970	15770	15770	15770	15770	0
207	20231017	163800	460489970	15770	15770	15770	15770	0
208	20231017	163700	460489970	15770	15770	15770	15770	0
209	20231017	163600	460489970	15770	15770	15770	15770	0
210	20231017	163500	460489970	15770	15770	15770	15770	0
211	20231017	163400	460489970	15770	15770	15770	15770	0
212	20231017	163300	460489970	15770	15770	15770	15770	854
213	20231017	163200	460489970	15770	15770	15770	15770	0
214	20231017	163100	460489970	15770	15770	15770	15770	0
215	20231017	163000	460489970	15770	15770	15770	15770	0
216	20231017	162900	460489970	15770	15770	15770	15770	0
217	20231017	162800	460489970	15770	15770	15770	15770	0
218	20231017	162700	460489970	15770	15770	15770	15770	0
219	20231017	162600	460489970	15770	15770	15770	15770	0
220	20231017	162500	460489970	15770	15770	15770	15770	0
221	20231017	162400	460489970	15770	15770	15770	15770	0
222	20231017	162300	460489970	15770	15770	15770	15770	0
223	20231017	162200	460489970	15770	15770	15770	15770	0
224	20231017	162100	460489970	15770	15770	15770	15770	0
225	20231017	162000	460489970	15770	15770	15770	15770	0
226	20231017	161900	460489970	15770	15770	15770	15770	0
227	20231017	161800	460489970	15770	15770	15770	15770	0
228	20231017	161700	460489970	15770	15770	15770	15770	0
229	20231017	161600	460489970	15770	15770	15770	15770	0
230	20231017	161500	460489970	15770	15770	15770	15770	0
231	20231017	161400	460489970	15770	15770	15770	15770	0
232	20231017	161300	460489970	15770	15770	15770	15770	0
233	20231017	161200	460489970	15770	15770	15770	15770	0
234	20231017	161100	460489970	15770	15770	15770	15770	0
235	20231017	161000	460489970	15770	15770	15770	15770	0
236	20231017	160900	460489970	15770	15770	15770	15770	0
237	20231017	160800	460489970	15770	15770	15770	15770	0
238	20231017	160700	460489970	15770	15770	15770	15770	0
239	20231017	160600	460489970	15770	15770	15770	15770	0
240	20231017	160500	460489970	15770	15770	15770	15770	0
241	20231017	160400	460489970	15770	15770	15770	15770	0
242	20231017	160300	460489970	15770	15770	15770	15770	854
243	20231017	160200	460489970	15770	15770	15770	15770	0
244	20231017	160100	460489970	15770	15770	15770	15770	0
245	20231017	160000	460489970	15770	15770	15770	15770	0
246	20231017	155900	460489970	15770	15770	15770	15770	0
247	20231017	155800	460489970	15770	15770	15770	15770	0
248	20231017	155700	460489970	15770	15770	15770	15770	0
249	20231017	155600	460489970	15770	15770	15770	15770	0
250	20231017	155500	460489970	15770	15770	15770	15770	0
251	20231017	155400	460489970	15770	15770	15770	15770	0
252	20231017	155300	460489970	15770	15770	15770	15770	0
253	20231017	155200	460489970	15770	15770	15770	15770	0
254	20231017	155100	460489970	15770	15770	15770	15770	0
255	20231017	155000	460489970	15770	15770	15770	15770	0
256	20231017	154900	460489970	15770	15770	15770	15770	0
257	20231017	154800	460489970	15770	15770	15770	15770	0
258	20231017	154700	460489970	15770	15770	15770	15770	0
259	20231017	154600	460489970	15770	15770	15770	15770	0
260	20231017	154500	460489970	15770	15770	15770	15770	0
261	20231017	154400	460489970	15770	15770	15770	15770	0
262	20231017	154300	460489970	15770	15770	15770	15770	0
263	20231017	154200	460489970	15770	15770	15770	15770	0
264	20231017	154100	460489970	15770	15770	15770	15770	0
265	20231017	154000	460489970	15770	15770	15770	15770	0
266	20231017	153900	460489970	15770	15770	15770	15770	0
267	20231017	153800	460489970	15770	15770	15770	15770	0
268	20231017	153700	460489970	15770	15770	15770	15770	0
269	20231017	153600	460489970	15770	15770	15770	15770	0
270	20231017	153500	460489970	15770	15770	15770	15770	0
271	20231017	153400	460489970	15770	15770	15770	15770	0
272	20231017	153300	460489970	15770	15770	15770	15770	854
273	20231017	153200	460489970	15770	15770	15770	15770	0
274	20231017	153100	460489970	15770	15770	15770	15770	0
275	20231017	153000	460489970	15770	15770	15770	15770	854
276	20231017	152900	447022390	15800	15800	15800	15800	0
277	20231017	152800	447022390	15800	15800	15800	15800	0
278	20231017	152700	447022390	15800	15800	15800	15800	0
279	20231017	152600	447022390	15800	15800	15800	15800	0
280	20231017	152500	447022390	15800	15800	15800	15800	0
281	20231017	152400	447022390	15800	15800	15800	15800	0
282	20231017	152300	447022390	15800	15800	15800	15800	0
283	20231017	152200	447022390	15800	15800	15800	15800	0
284	20231017	152100	447022390	15800	15800	15800	15800	0
285	20231017	152000	447022390	15800	15800	15800	15800	0
286	20231017	151900	447022390	15800	15820	15820	15800	18
287	20231017	151800	446737850	15820	15820	15830	15820	58
288	20231017	151700	445819890	15810	15830	15840	15810	165
289	20231017	151600	443207090	15830	15830	15830	15830	0
290	20231017	151500	443207090	15830	15810	15830	15810	50
291	20231017	151400	442415890	15810	15810	15810	15810	157
292	20231017	151300	439933720	15810	15810	15810	15810	10
293	20231017	151200	439775620	15810	15800	15810	15800	16
294	20231017	151100	439522710	15800	15800	15800	15800	100
295	20231017	151000	437942710	15830	15830	15830	15830	10
296	20231017	150900	437784410	15800	15800	15800	15800	522
297	20231017	150800	429536810	15800	15820	15820	15800	26
298	20231017	150700	429125650	15820	15820	15820	15810	52
299	20231017	150600	428303140	15820	15810	15820	15810	96
300	20231017	150500	426785370	15810	15810	15810	15810	0
301	20231017	150400	426785370	15810	15810	15810	15810	0
302	20231017	150300	426785370	15810	15810	15810	15810	0
303	20231017	150200	426785370	15810	15810	15810	15810	0
304	20231017	150100	426785370	15810	15830	15880	15810	741
305	20231017	150000	415033380	15810	15810	15810	15810	2
306	20231017	145900	415001760	15810	15820	15830	15810	88
307	20231017	145800	413609920	15820	15810	15830	15810	13
308	20231017	145700	413404360	15840	15840	15840	15840	0
309	20231017	145600	413404360	15840	15840	15840	15840	3
310	20231017	145500	413356840	15840	15840	15840	15840	3
311	20231017	145400	413309320	15800	15800	15800	15800	0
312	20231017	145300	413309320	15800	15800	15800	15800	0
313	20231017	145200	413309320	15800	15790	15800	15790	227
314	20231017	145100	409722780	15800	15800	15800	15800	0
315	20231017	145000	409722780	15800	15790	15800	15790	51
316	20231017	144900	408917460	15790	15780	15790	15780	47
317	20231017	144800	408175750	15770	15770	15770	15770	0
318	20231017	144700	408175750	15770	15770	15770	15770	0
319	20231017	144600	408175750	15770	15770	15770	15770	10
320	20231017	144500	408018050	15780	15780	15780	15780	0
321	20231017	144400	408018050	15780	15780	15780	15780	0
322	20231017	144300	408018050	15780	15780	15780	15780	0
323	20231017	144200	408018050	15780	15780	15780	15780	0
324	20231017	144100	408018050	15780	15780	15780	15780	3
325	20231017	144000	407970710	15780	15780	15780	15780	0
326	20231017	143900	407970710	15780	15780	15780	15780	0
327	20231017	143800	407970710	15780	15760	15780	15760	20
328	20231017	143700	407655280	15760	15760	15760	15760	3
329	20231017	143600	407608000	15750	15750	15750	15750	125
330	20231017	143500	405639250	15750	15750	15750	15750	3
331	20231017	143400	405592000	15750	15750	15750	15750	2
332	20231017	143300	405560500	15750	15750	15750	15750	2
333	20231017	143200	405529000	15760	15750	15760	15750	18
334	20231017	143100	405245470	15750	15750	15750	15750	0
335	20231017	143000	405245470	15750	15750	15750	15750	3
336	20231017	142900	405198220	15760	15760	15760	15760	0
337	20231017	142800	405198220	15760	15760	15760	15760	3
338	20231017	142700	405150940	15750	15750	15750	15750	23
339	20231017	142600	404788690	15750	15740	15750	15740	112
340	20231017	142500	403025720	15770	15770	15770	15770	0
341	20231017	142400	403025720	15770	15770	15770	15770	0
342	20231017	142300	403025720	15770	15740	15770	15740	7
343	20231017	142200	402915450	15750	15750	15750	15750	65
344	20231017	142100	401891700	15770	15770	15770	15770	0
345	20231017	142000	401891700	15770	15770	15770	15770	0
346	20231017	141900	401891700	15770	15770	15770	15770	10
347	20231017	141800	401734000	15760	15760	15760	15760	0
348	20231017	141700	401734000	15760	15760	15760	15760	10
349	20231017	141600	401576400	15770	15770	15770	15770	0
350	20231017	141500	401576400	15770	15770	15770	15770	0
351	20231017	141400	401576400	15770	15770	15770	15770	3
352	20231017	141300	401529090	15760	15760	15760	15760	0
353	20231017	141200	401529090	15760	15760	15760	15760	4
354	20231017	141100	401466050	15760	15760	15760	15760	0
355	20231017	141000	401466050	15760	15760	15760	15760	3
356	20231017	140900	401418770	15750	15750	15750	15750	0
357	20231017	140800	401418770	15750	15750	15750	15750	0
358	20231017	140700	401418770	15750	15750	15750	15750	50
359	20231017	140600	400631270	15750	15750	15750	15750	8
360	20231017	140500	400505270	15750	15760	15780	15750	265
361	20231017	140400	396330810	15790	15790	15790	15790	0
362	20231017	140300	396330810	15790	15790	15790	15790	0
363	20231017	140200	396330810	15790	15790	15790	15790	5
364	20231017	140100	396251860	15800	15790	15800	15790	13
365	20231017	140000	396046560	15800	15800	15800	15800	219
366	20231017	135900	392586360	15810	15810	15810	15810	0
367	20231017	135800	392586360	15810	15830	15830	15810	106
368	20231017	135700	390909360	15840	15840	15840	15840	20
369	20231017	135600	390592560	15880	15850	15880	15850	10
370	20231017	135500	390433970	15850	15850	15850	15850	0
371	20231017	135400	390433970	15850	15850	15850	15850	0
372	20231017	135300	390433970	15850	15850	15850	15850	3
373	20231017	135200	390386420	15890	15890	15890	15890	4
374	20231017	135100	390322860	15880	15880	15880	15870	643
375	20231017	135000	380116090	15870	15870	15870	15870	0
376	20231017	134900	380116090	15870	15870	15870	15870	156
377	20231017	134800	377640370	15870	15870	15870	15870	0
378	20231017	134700	377640370	15870	15870	15870	15870	3
379	20231017	134600	377592760	15850	15850	15850	15850	5
380	20231017	134500	377513510	15860	15860	15860	15860	8
381	20231017	134400	377386630	15870	15870	15870	15870	1
382	20231017	134300	377370760	15870	15860	15870	15860	90
383	20231017	134200	375943330	15860	15860	15860	15860	0
384	20231017	134100	375943330	15860	15860	15860	15860	45
385	20231017	134000	375229630	15860	15860	15860	15860	0
386	20231017	133900	375229630	15860	15860	15860	15860	0
387	20231017	133800	375229630	15860	15860	15860	15860	154
388	20231017	133700	372787190	15840	15840	15840	15840	21
389	20231017	133600	372454550	15860	15850	15860	15850	23
390	20231017	133500	372089900	15850	15850	15850	15850	11
391	20231017	133400	371915550	15860	15860	15860	15860	53
392	20231017	133300	371074970	15860	15860	15860	15860	0
393	20231017	133200	371074970	15860	15860	15860	15860	153
394	20231017	133100	368648390	15860	15860	15860	15860	0
395	20231017	133000	368648390	15860	15860	15860	15860	0
396	20231017	132900	368648390	15860	15850	15860	15850	8
397	20231017	132800	368521550	15850	15850	15850	15850	80
398	20231017	132700	367253550	15850	15850	15850	15850	20
399	20231017	132600	366936550	15860	15860	15860	15860	0
400	20231017	132500	366936550	15860	15860	15860	15860	3
401	20231017	132400	366888970	15860	15860	15860	15860	0
402	20231017	132300	366888970	15860	15860	15860	15860	1
403	20231017	132200	366873110	15840	15830	15840	15830	83
404	20231017	132100	365559180	15830	15830	15830	15830	0
405	20231017	132000	365559180	15830	15830	15830	15830	3
406	20231017	131900	365511690	15830	15830	15830	15830	0
407	20231017	131800	365511690	15830	15830	15830	15830	0
408	20231017	131700	365511690	15830	15830	15830	15830	0
409	20231017	131600	365511690	15830	15830	15830	15830	5
410	20231017	131500	365432540	15830	15830	15830	15830	0
411	20231017	131400	365432540	15830	15830	15830	15830	0
412	20231017	131300	365432540	15830	15830	15830	15830	0
413	20231017	131200	365432540	15830	15830	15830	15830	70
414	20231017	131100	364324440	15830	15830	15830	15830	3
415	20231017	131000	364276950	15830	15830	15830	15830	0
416	20231017	130900	364276950	15830	15830	15830	15830	41
417	20231017	130800	363627920	15870	15870	15870	15870	0
418	20231017	130700	363627920	15870	15870	15870	15870	3
419	20231017	130600	363580310	15870	15870	15870	15870	0
420	20231017	130500	363580310	15870	15870	15870	15870	1
421	20231017	130400	363564440	15850	15870	15870	15850	72
422	20231017	130300	362423120	15870	15860	15870	15860	80
423	20231017	130200	361154230	15860	15850	15860	15850	76
424	20231017	130100	359949260	15850	15850	15850	15850	97
425	20231017	130000	358411810	15830	15830	15830	15830	50
426	20231017	125900	357620310	15830	15830	15830	15830	0
427	20231017	125800	357620310	15830	15820	15830	15820	55
428	20231017	125700	356749780	15820	15810	15820	15810	16
429	20231017	125600	356496740	15800	15800	15800	15800	4
430	20231017	125500	356433540	15810	15820	15820	15810	26
431	20231017	125400	356022420	15820	15830	15830	15820	111
432	20231017	125300	354266330	15850	15850	15850	15850	3
433	20231017	125200	354218780	15850	15830	15850	15830	38
434	20231017	125100	353617180	15850	15840	15850	15840	50
435	20231017	125000	352824690	15840	15840	15840	15840	0
436	20231017	124900	352824690	15840	15840	15840	15840	0
437	20231017	124800	352824690	15840	15840	15840	15840	3
438	20231017	124700	352777170	15850	15850	15850	15850	0
439	20231017	124600	352777170	15850	15850	15850	15850	10
440	20231017	124500	352618670	15850	15860	15860	15850	18
441	20231017	124400	352333270	15850	15850	15850	15850	103
442	20231017	124300	350700720	15850	15850	15850	15850	102
443	20231017	124200	349084020	15860	15860	15860	15860	0
444	20231017	124100	349084020	15860	15860	15860	15860	1
445	20231017	124000	349068160	15860	15840	15860	15840	353
446	20231017	123900	343472430	15840	15830	15840	15830	318
447	20231017	123800	338437340	15830	15830	15830	15830	50
448	20231017	123700	337645840	15830	15830	15830	15830	1
449	20231017	123600	337630010	15830	15830	15830	15830	887
450	20231017	123500	323588800	15830	15830	15830	15830	204
451	20231017	123400	320359480	15830	15830	15830	15830	0
452	20231017	123300	320359480	15830	15830	15830	15830	0
453	20231017	123200	320359480	15830	15830	15830	15830	0
454	20231017	123100	320359480	15830	15800	15830	15800	597
455	20231017	123000	310910560	15800	15800	15800	15800	4
456	20231017	122900	310847360	15800	15800	15800	15800	100
457	20231017	122800	309267360	15800	15800	15800	15800	100
458	20231017	122700	307687360	15800	15800	15800	15800	1
459	20231017	122600	307671560	15770	15800	15800	15770	48
460	20231017	122500	306913310	15800	15800	15800	15800	162
461	20231017	122400	304353710	15800	15830	15830	15800	200
462	20231017	122300	301190710	15830	15830	15830	15830	0
463	20231017	122200	301190710	15830	15830	15830	15830	0
464	20231017	122100	301190710	15830	15830	15830	15830	15
465	20231017	122000	300953260	15830	15830	15830	15830	1
466	20231017	121900	300937430	15810	15810	15810	15810	0
467	20231017	121800	300937430	15810	15810	15810	15810	40
468	20231017	121700	300305030	15830	15790	15830	15790	207
469	20231017	121600	297035300	15790	15770	15790	15770	175
470	20231017	121500	294275490	15760	15750	15760	15750	978
471	20231017	121400	278871980	15750	15750	15750	15750	0
472	20231017	121300	278871980	15750	15750	15750	15750	21
473	20231017	121200	278541230	15740	15730	15740	15730	141
474	20231017	121100	276322730	15730	15730	15730	15730	0
475	20231017	121000	276322730	15730	15730	15730	15730	0
476	20231017	120900	276322730	15730	15690	15730	15690	20
477	20231017	120800	276008510	15660	15670	15680	15660	45
478	20231017	120700	275303390	15670	15670	15670	15670	105
479	20231017	120600	273658040	15670	15690	15690	15670	161
480	20231017	120500	271135150	15700	15700	15700	15700	0
481	20231017	120400	271135150	15700	15700	15700	15700	0
482	20231017	120300	271135150	15700	15690	15700	15670	104
483	20231017	120200	269505220	15700	15710	15710	15690	541
484	20231017	120100	261009090	15710	15710	15710	15710	1
485	20231017	120000	260993380	15730	15730	15730	15730	0
486	20231017	115900	260993380	15730	15730	15730	15730	3
487	20231017	115800	260946190	15730	15730	15730	15730	0
488	20231017	115700	260946190	15730	15730	15730	15730	0
489	20231017	115600	260946190	15730	15730	15730	15730	0
490	20231017	115500	260946190	15730	15730	15730	15730	0
491	20231017	115400	260946190	15730	15730	15730	15730	3
492	20231017	115300	260899000	15730	15730	15730	15730	0
493	20231017	115200	260899000	15730	15730	15730	15730	2
494	20231017	115100	260867540	15740	15740	15740	15740	1
495	20231017	115000	260851800	15740	15740	15740	15740	3
496	20231017	114900	260804580	15740	15740	15740	15740	0
497	20231017	114800	260804580	15740	15740	15740	15740	2
498	20231017	114700	260773100	15720	15730	15740	15720	471
499	20231017	114600	253364880	15750	15750	15750	15750	30
500	20231017	114500	252892380	15750	15740	15750	15740	105
501	20231017	114400	251239640	15740	15740	15740	15740	0
502	20231017	114300	251239640	15740	15740	15740	15740	0
503	20231017	114200	251239640	15740	15740	15740	15740	4
504	20231017	114100	251176680	15750	15750	15750	15750	3
505	20231017	114000	251129430	15700	15730	15730	15700	1017
506	20231017	113900	235157240	15750	15750	15750	15750	0
507	20231017	113800	235157240	15750	15750	15750	15750	1
508	20231017	113700	235141490	15740	15740	15740	15740	5
509	20231017	113600	235062790	15750	15740	15750	15740	44
510	20231017	113500	234370200	15730	15730	15730	15730	6
511	20231017	113400	234275820	15720	15720	15720	15720	83
512	20231017	113300	232971060	15720	15720	15720	15720	5
513	20231017	113200	232892460	15740	15740	15740	15740	3
514	20231017	113100	232845240	15740	15740	15740	15740	0
515	20231017	113000	232845240	15740	15740	15740	15740	0
516	20231017	112900	232845240	15740	15740	15740	15740	0
517	20231017	112800	232845240	15740	15740	15740	15740	0
518	20231017	112700	232845240	15740	15740	15740	15740	3
519	20231017	112600	232798020	15740	15740	15740	15740	0
520	20231017	112500	232798020	15740	15740	15740	15740	2
521	20231017	112400	232766540	15720	15720	15720	15720	0
522	20231017	112300	232766540	15720	15720	15740	15720	22
523	20231017	112200	232420640	15720	15740	15740	15720	5
524	20231017	112100	232342020	15740	15740	15740	15740	100
525	20231017	112000	230768020	15740	15740	15740	15740	2
526	20231017	111900	230736540	15740	15720	15740	15710	11
527	20231017	111800	230563650	15710	15710	15710	15710	1
528	20231017	111700	230547940	15700	15700	15700	15700	0
529	20231017	111600	230547940	15700	15700	15700	15700	119
530	20231017	111500	228679640	15700	15700	15700	15700	5
531	20231017	111400	228601140	15710	15710	15710	15710	3
532	20231017	111300	228554010	15710	15710	15710	15710	0
533	20231017	111200	228554010	15710	15710	15710	15710	170
534	20231017	111100	225883310	15740	15740	15740	15740	0
535	20231017	111000	225883310	15740	15740	15740	15740	0
536	20231017	110900	225883310	15740	15740	15740	15740	3
537	20231017	110800	225836090	15710	15710	15710	15710	50
538	20231017	110700	225050590	15740	15740	15740	15740	0
539	20231017	110600	225050590	15740	15740	15740	15740	0
540	20231017	110500	225050590	15740	15740	15740	15740	3
541	20231017	110400	225003370	15750	15750	15750	15750	0
542	20231017	110300	225003370	15750	15750	15750	15750	0
543	20231017	110200	225003370	15750	15750	15750	15750	1
544	20231017	110100	224987620	15740	15690	15740	15690	3292
545	20231017	110000	173326410	15690	15690	15690	15690	13
546	20231017	105900	173122440	15690	15690	15690	15690	1
547	20231017	105800	173106750	15690	15690	15690	15690	5
548	20231017	105700	173028300	15690	15660	15690	15660	3363
549	20231017	105600	120349850	15660	15660	15660	15660	7
550	20231017	105500	120240230	15660	15650	15660	15650	22
551	20231017	105400	119895910	15660	15650	15660	15650	59
552	20231017	105300	118972550	15650	15650	15650	15650	102
553	20231017	105200	117376250	15650	15640	15650	15640	119
554	20231017	105100	115514080	15640	15640	15640	15640	153
555	20231017	105000	113121160	15640	15640	15640	15640	1
556	20231017	104900	113105520	15640	15630	15640	15630	10
557	20231017	104800	112949210	15630	15630	15630	15630	1
558	20231017	104700	112933580	15630	15630	15630	15630	0
559	20231017	104600	112933580	15630	15630	15630	15630	2
560	20231017	104500	112902320	15640	15640	15640	15640	0
561	20231017	104400	112902320	15640	15640	15640	15640	2
562	20231017	104300	112871040	15640	15640	15640	15640	1
563	20231017	104200	112855400	15640	15630	15640	15630	4
564	20231017	104100	112792870	15630	15630	15630	15630	0
565	20231017	104000	112792870	15630	15630	15630	15630	3
566	20231017	103900	112745980	15620	15620	15620	15620	3
567	20231017	103800	112699120	15620	15620	15620	15620	2
568	20231017	103700	112667880	15620	15620	15620	15620	2
569	20231017	103600	112636640	15550	15560	15560	15550	529
570	20231017	103500	104409950	15580	15580	15580	15580	159
571	20231017	103400	101932730	15650	15650	15650	15650	0
572	20231017	103300	101932730	15650	15650	15650	15650	3
573	20231017	103200	101885780	15670	15670	15670	15670	0
574	20231017	103100	101885780	15670	15670	15670	15670	0
575	20231017	103000	101885780	15670	15620	15670	15620	1500
576	20231017	102900	78413650	15620	15620	15620	15620	1
577	20231017	102800	78398030	15620	15620	15620	15620	2
578	20231017	102700	78366790	15620	15620	15620	15620	1
579	20231017	102600	78351170	15620	15620	15620	15620	2
580	20231017	102500	78319930	15630	15610	15630	15610	10
581	20231017	102400	78163780	15610	15570	15610	15570	8
582	20231017	102300	78039100	15570	15620	15620	15570	379
583	20231017	102200	72137070	15580	15580	15580	15580	0
584	20231017	102100	72137070	15580	15580	15580	15580	6
585	20231017	102000	72043590	15620	15620	15620	15620	1
586	20231017	101900	72027970	15620	15620	15620	15620	2
587	20231017	101800	71996730	15620	15620	15620	15620	1
588	20231017	101700	71981110	15630	15630	15630	15630	0
589	20231017	101600	71981110	15630	15630	15630	15630	0
590	20231017	101500	71981110	15630	15630	15630	15630	3
591	20231017	101400	71934220	15640	15640	15640	15640	1
592	20231017	101300	71918580	15550	15550	15550	15550	5
593	20231017	101200	71840830	15640	15640	15640	15640	0
594	20231017	101100	71840830	15640	15640	15640	15640	1
595	20231017	101000	71825190	15540	15530	15640	15530	9
596	20231017	100900	71685040	15550	15550	15550	15520	326
597	20231017	100800	66615770	15520	15550	15550	15520	145
598	20231017	100700	64362430	15520	15520	15550	15520	7
599	20231017	100600	64253760	15500	15510	15510	15500	1451
600	20231017	100500	41748760	15500	15500	15500	15500	0
601	20231017	100400	41748760	15500	15500	15500	15500	91
602	20231017	100300	40338260	15500	15500	15500	15500	5
603	20231017	100200	40260760	15510	15510	15510	15510	3
604	20231017	100100	40214230	15510	15510	15510	15510	2
605	20231017	100000	40183210	15500	15500	15500	15500	0
606	20231017	095900	40183210	15500	15500	15500	15500	84
607	20231017	095800	38881210	15500	15500	15500	15500	4
608	20231017	095700	38819210	15510	15510	15510	15510	3
609	20231017	095600	38772680	15500	15500	15500	15500	5
610	20231017	095500	38695180	15510	15510	15510	15500	46
611	20231017	095400	37981730	15510	15510	15510	15510	0
612	20231017	095300	37981730	15510	15510	15510	15510	67
613	20231017	095200	36942560	15600	15600	15600	15600	2
614	20231017	095100	36911360	15510	15510	15510	15510	0
615	20231017	095000	36911360	15510	15520	15520	15510	104
616	20231017	094900	35297720	15520	15530	15530	15520	72
617	20231017	094800	34179730	15530	15530	15530	15530	3
618	20231017	094700	34133140	15500	15500	15500	15500	5
619	20231017	094600	34055640	15500	15500	15500	15500	0
620	20231017	094500	34055640	15500	15500	15500	15500	5
621	20231017	094400	33978140	15500	15500	15500	15500	0
622	20231017	094300	33978140	15500	15500	15500	15500	95
623	20231017	094200	32505640	15500	15500	15500	15500	77
624	20231017	094100	31312140	15530	15530	15530	15530	1
625	20231017	094000	31296610	15500	15530	15530	15500	27
626	20231017	093900	30877480	15500	15510	15510	15500	500
627	20231017	093800	23124520	15510	15510	15510	15510	5
628	20231017	093700	23046970	15510	15510	15510	15510	52
629	20231017	093600	22240450	15510	15630	15630	15510	127
630	20231017	093500	20266650	15550	15550	15550	15550	0
631	20231017	093400	20266650	15550	15630	15630	15550	6
632	20231017	093300	20173030	15550	15640	15640	15550	304
633	20231017	093200	15441300	15640	15640	15640	15640	5
634	20231017	093100	15363100	15590	15590	15590	15590	0
635	20231017	093000	15363100	15590	15590	15590	15590	16
636	20231017	092900	15113660	15590	15590	15590	15590	1
637	20231017	092800	15098070	15570	15570	15570	15570	0
638	20231017	092700	15098070	15570	15580	15590	15570	152
639	20231017	092600	12730710	15580	15580	15580	15580	0
640	20231017	092500	12730710	15580	15630	15640	15580	261
641	20231017	092400	8658170	15630	15630	15630	15630	4
642	20231017	092300	8595650	15630	15630	15630	15630	0
643	20231017	092200	8595650	15630	15630	15630	15630	0
644	20231017	092100	8595650	15630	15630	15630	15630	0
645	20231017	092000	8595650	15630	15640	15640	15630	52
646	20231017	091900	7782390	15640	15640	15640	15640	0
647	20231017	091800	7782390	15640	15640	15640	15640	1
648	20231017	091700	7766750	15650	15640	15650	15640	2
649	20231017	091600	7735460	15640	15640	15640	15640	1
650	20231017	091500	7719820	15570	15570	15570	15570	6
651	20231017	091400	7626400	15640	15630	15640	15630	6
652	20231017	091300	7532610	15670	15670	15670	15670	0
653	20231017	091200	7532610	15670	15670	15670	15670	0
654	20231017	091100	7532610	15670	15670	15670	15670	117
655	20231017	091000	5699220	15670	15670	15670	15670	0
656	20231017	090900	5699220	15670	15670	15670	15670	188
657	20231017	090800	2753260	15670	15660	15670	15660	2
658	20231017	090700	2721930	15660	15650	15660	15650	2
659	20231017	090600	2690620	15660	15650	15660	15650	52
660	20231017	090500	1876810	15650	15650	15650	15650	0
661	20231017	090400	1876810	15650	15650	15650	15650	0
662	20231017	090300	1876810	15650	15650	15650	15650	0
663	20231017	090200	1876810	15650	15650	15650	15650	0
664	20231017	090100	1876810	15650	15650	15650	15650	1
665	20231017	090000	1861160	15640	15640	15640	15640	106