KissMeData/317870/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203900	737095030	15850	15850	15850	15850	2374
3	20231020	203800	737095030	15850	15850	15850	15850	0
4	20231020	203700	737095030	15850	15850	15850	15850	0
5	20231020	203600	737095030	15850	15850	15850	15850	0
6	20231020	203500	737095030	15850	15850	15850	15850	0
7	20231020	203400	737095030	15850	15850	15850	15850	0
8	20231020	203300	737095030	15850	15850	15850	15850	0
9	20231020	203200	737095030	15850	15850	15850	15850	0
10	20231020	203100	737095030	15850	15850	15850	15850	0
11	20231020	203000	737095030	15850	15850	15850	15850	0
12	20231020	202900	737095030	15850	15850	15850	15850	0
13	20231020	202800	737095030	15850	15850	15850	15850	0
14	20231020	202700	737095030	15850	15850	15850	15850	0
15	20231020	202600	737095030	15850	15850	15850	15850	0
16	20231020	202500	737095030	15850	15850	15850	15850	0
17	20231020	202400	737095030	15850	15850	15850	15850	0
18	20231020	202300	737095030	15850	15850	15850	15850	0
19	20231020	202200	737095030	15850	15850	15850	15850	0
20	20231020	202100	737095030	15850	15850	15850	15850	0
21	20231020	202000	737095030	15850	15850	15850	15850	0
22	20231020	201900	737095030	15850	15850	15850	15850	0
23	20231020	201800	737095030	15850	15850	15850	15850	0
24	20231020	201700	737095030	15850	15850	15850	15850	0
25	20231020	201600	737095030	15850	15850	15850	15850	0
26	20231020	201500	737095030	15850	15850	15850	15850	0
27	20231020	201400	737095030	15850	15850	15850	15850	0
28	20231020	201300	737095030	15850	15850	15850	15850	0
29	20231020	201200	737095030	15850	15850	15850	15850	0
30	20231020	201100	737095030	15850	15850	15850	15850	0
31	20231020	201000	737095030	15850	15850	15850	15850	0
32	20231020	200900	737095030	15850	15850	15850	15850	2374
33	20231020	200800	737095030	15850	15850	15850	15850	0
34	20231020	200700	737095030	15850	15850	15850	15850	0
35	20231020	200600	737095030	15850	15850	15850	15850	0
36	20231020	200500	737095030	15850	15850	15850	15850	0
37	20231020	200400	737095030	15850	15850	15850	15850	0
38	20231020	200300	737095030	15850	15850	15850	15850	0
39	20231020	200200	737095030	15850	15850	15850	15850	0
40	20231020	200100	737095030	15850	15850	15850	15850	0
41	20231020	200000	737095030	15850	15850	15850	15850	0
42	20231020	195900	737095030	15850	15850	15850	15850	0
43	20231020	195800	737095030	15850	15850	15850	15850	0
44	20231020	195700	737095030	15850	15850	15850	15850	0
45	20231020	195600	737095030	15850	15850	15850	15850	0
46	20231020	195500	737095030	15850	15850	15850	15850	0
47	20231020	195400	737095030	15850	15850	15850	15850	0
48	20231020	195300	737095030	15850	15850	15850	15850	0
49	20231020	195200	737095030	15850	15850	15850	15850	0
50	20231020	195100	737095030	15850	15850	15850	15850	0
51	20231020	195000	737095030	15850	15850	15850	15850	0
52	20231020	194900	737095030	15850	15850	15850	15850	0
53	20231020	194800	737095030	15850	15850	15850	15850	0
54	20231020	194700	737095030	15850	15850	15850	15850	0
55	20231020	194600	737095030	15850	15850	15850	15850	0
56	20231020	194500	737095030	15850	15850	15850	15850	0
57	20231020	194400	737095030	15850	15850	15850	15850	0
58	20231020	194300	737095030	15850	15850	15850	15850	0
59	20231020	194200	737095030	15850	15850	15850	15850	0
60	20231020	194100	737095030	15850	15850	15850	15850	0
61	20231020	194000	737095030	15850	15850	15850	15850	0
62	20231020	193900	737095030	15850	15850	15850	15850	2374
63	20231020	193800	737095030	15850	15850	15850	15850	0
64	20231020	193700	737095030	15850	15850	15850	15850	0
65	20231020	193600	737095030	15850	15850	15850	15850	0
66	20231020	193500	737095030	15850	15850	15850	15850	0
67	20231020	193400	737095030	15850	15850	15850	15850	0
68	20231020	193300	737095030	15850	15850	15850	15850	0
69	20231020	193200	737095030	15850	15850	15850	15850	0
70	20231020	193100	737095030	15850	15850	15850	15850	0
71	20231020	193000	737095030	15850	15850	15850	15850	0
72	20231020	192900	737095030	15850	15850	15850	15850	0
73	20231020	192800	737095030	15850	15850	15850	15850	0
74	20231020	192700	737095030	15850	15850	15850	15850	0
75	20231020	192600	737095030	15850	15850	15850	15850	0
76	20231020	192500	737095030	15850	15850	15850	15850	0
77	20231020	192400	737095030	15850	15850	15850	15850	0
78	20231020	192300	737095030	15850	15850	15850	15850	0
79	20231020	192200	737095030	15850	15850	15850	15850	0
80	20231020	192100	737095030	15850	15850	15850	15850	0
81	20231020	192000	737095030	15850	15850	15850	15850	0
82	20231020	191900	737095030	15850	15850	15850	15850	0
83	20231020	191800	737095030	15850	15850	15850	15850	0
84	20231020	191700	737095030	15850	15850	15850	15850	0
85	20231020	191600	737095030	15850	15850	15850	15850	0
86	20231020	191500	737095030	15850	15850	15850	15850	0
87	20231020	191400	737095030	15850	15850	15850	15850	0
88	20231020	191300	737095030	15850	15850	15850	15850	0
89	20231020	191200	737095030	15850	15850	15850	15850	0
90	20231020	191100	737095030	15850	15850	15850	15850	0
91	20231020	191000	737095030	15850	15850	15850	15850	0
92	20231020	190900	737095030	15850	15850	15850	15850	2374
93	20231020	190800	737095030	15850	15850	15850	15850	0
94	20231020	190700	737095030	15850	15850	15850	15850	0
95	20231020	190600	737095030	15850	15850	15850	15850	0
96	20231020	190500	737095030	15850	15850	15850	15850	0
97	20231020	190400	737095030	15850	15850	15850	15850	0
98	20231020	190300	737095030	15850	15850	15850	15850	0
99	20231020	190200	737095030	15850	15850	15850	15850	0
100	20231020	190100	737095030	15850	15850	15850	15850	0
101	20231020	190000	737095030	15850	15850	15850	15850	0
102	20231020	185900	737095030	15850	15850	15850	15850	0
103	20231020	185800	737095030	15850	15850	15850	15850	0
104	20231020	185700	737095030	15850	15850	15850	15850	0
105	20231020	185600	737095030	15850	15850	15850	15850	0
106	20231020	185500	737095030	15850	15850	15850	15850	0
107	20231020	185400	737095030	15850	15850	15850	15850	0
108	20231020	185300	737095030	15850	15850	15850	15850	0
109	20231020	185200	737095030	15850	15850	15850	15850	0
110	20231020	185100	737095030	15850	15850	15850	15850	0
111	20231020	185000	737095030	15850	15850	15850	15850	0
112	20231020	184900	737095030	15850	15850	15850	15850	0
113	20231020	184800	737095030	15850	15850	15850	15850	0
114	20231020	184700	737095030	15850	15850	15850	15850	0
115	20231020	184600	737095030	15850	15850	15850	15850	0
116	20231020	184500	737095030	15850	15850	15850	15850	0
117	20231020	184400	737095030	15850	15850	15850	15850	0
118	20231020	184300	737095030	15850	15850	15850	15850	0
119	20231020	184200	737095030	15850	15850	15850	15850	0
120	20231020	184100	737095030	15850	15850	15850	15850	0
121	20231020	184000	737095030	15850	15850	15850	15850	0
122	20231020	183900	737095030	15850	15850	15850	15850	2374
123	20231020	183800	737095030	15850	15850	15850	15850	0
124	20231020	183700	737095030	15850	15850	15850	15850	0
125	20231020	183600	737095030	15850	15850	15850	15850	0
126	20231020	183500	737095030	15850	15850	15850	15850	0
127	20231020	183400	737095030	15850	15850	15850	15850	0
128	20231020	183300	737095030	15850	15850	15850	15850	0
129	20231020	183200	737095030	15850	15850	15850	15850	0
130	20231020	183100	737095030	15850	15850	15850	15850	0
131	20231020	183000	737095030	15850	15850	15850	15850	0
132	20231020	182900	737095030	15850	15850	15850	15850	0
133	20231020	182800	737095030	15850	15850	15850	15850	0
134	20231020	182700	737095030	15850	15850	15850	15850	0
135	20231020	182600	737095030	15850	15850	15850	15850	0
136	20231020	182500	737095030	15850	15850	15850	15850	0
137	20231020	182400	737095030	15850	15850	15850	15850	0
138	20231020	182300	737095030	15850	15850	15850	15850	0
139	20231020	182200	737095030	15850	15850	15850	15850	0
140	20231020	182100	737095030	15850	15850	15850	15850	0
141	20231020	182000	737095030	15850	15850	15850	15850	0
142	20231020	181900	737095030	15850	15850	15850	15850	0
143	20231020	181800	737095030	15850	15850	15850	15850	0
144	20231020	181700	737095030	15850	15850	15850	15850	0
145	20231020	181600	737095030	15850	15850	15850	15850	0
146	20231020	181500	737095030	15850	15850	15850	15850	0
147	20231020	181400	737095030	15850	15850	15850	15850	0
148	20231020	181300	737095030	15850	15850	15850	15850	0
149	20231020	181200	737095030	15850	15850	15850	15850	0
150	20231020	181100	737095030	15850	15850	15850	15850	0
151	20231020	181000	737095030	15850	15850	15850	15850	0
152	20231020	180900	737095030	15850	15850	15850	15850	2374
153	20231020	180800	737095030	15850	15850	15850	15850	0
154	20231020	180700	737095030	15850	15850	15850	15850	0
155	20231020	180600	737095030	15850	15850	15850	15850	0
156	20231020	180500	737095030	15850	15850	15850	15850	0
157	20231020	180400	737095030	15850	15850	15850	15850	0
158	20231020	180300	737095030	15850	15850	15850	15850	0
159	20231020	180200	737095030	15850	15850	15850	15850	0
160	20231020	180100	737095030	15850	15850	15850	15850	0
161	20231020	180000	737095030	15850	15850	15850	15850	0
162	20231020	175900	737095030	15850	15850	15850	15850	0
163	20231020	175800	737095030	15850	15850	15850	15850	0
164	20231020	175700	737095030	15850	15850	15850	15850	0
165	20231020	175600	737095030	15850	15850	15850	15850	0
166	20231020	175500	737095030	15850	15850	15850	15850	0
167	20231020	175400	737095030	15850	15850	15850	15850	0
168	20231020	175300	737095030	15850	15850	15850	15850	0
169	20231020	175200	737095030	15850	15850	15850	15850	0
170	20231020	175100	737095030	15850	15850	15850	15850	0
171	20231020	175000	737095030	15850	15850	15850	15850	0
172	20231020	174900	737095030	15850	15850	15850	15850	0
173	20231020	174800	737095030	15850	15850	15850	15850	0
174	20231020	174700	737095030	15850	15850	15850	15850	0
175	20231020	174600	737095030	15850	15850	15850	15850	0
176	20231020	174500	737095030	15850	15850	15850	15850	0
177	20231020	174400	737095030	15850	15850	15850	15850	0
178	20231020	174300	737095030	15850	15850	15850	15850	0
179	20231020	174200	737095030	15850	15850	15850	15850	0
180	20231020	174100	737095030	15850	15850	15850	15850	0
181	20231020	174000	737095030	15850	15850	15850	15850	0
182	20231020	173900	737095030	15850	15850	15850	15850	2374
183	20231020	173800	737095030	15850	15850	15850	15850	0
184	20231020	173700	737095030	15850	15850	15850	15850	0
185	20231020	173600	737095030	15850	15850	15850	15850	0
186	20231020	173500	737095030	15850	15850	15850	15850	0
187	20231020	173400	737095030	15850	15850	15850	15850	0
188	20231020	173300	737095030	15850	15850	15850	15850	0
189	20231020	173200	737095030	15850	15850	15850	15850	0
190	20231020	173100	737095030	15850	15850	15850	15850	0
191	20231020	173000	737095030	15850	15850	15850	15850	0
192	20231020	172900	737095030	15850	15850	15850	15850	0
193	20231020	172800	737095030	15850	15850	15850	15850	0
194	20231020	172700	737095030	15850	15850	15850	15850	0
195	20231020	172600	737095030	15850	15850	15850	15850	0
196	20231020	172500	737095030	15850	15850	15850	15850	0
197	20231020	172400	737095030	15850	15850	15850	15850	0
198	20231020	172300	737095030	15850	15850	15850	15850	0
199	20231020	172200	737095030	15850	15850	15850	15850	0
200	20231020	172100	737095030	15850	15850	15850	15850	0
201	20231020	172000	737095030	15850	15850	15850	15850	0
202	20231020	171900	737095030	15850	15850	15850	15850	0
203	20231020	171800	737095030	15850	15850	15850	15850	0
204	20231020	171700	737095030	15850	15850	15850	15850	0
205	20231020	171600	737095030	15850	15850	15850	15850	0
206	20231020	171500	737095030	15850	15850	15850	15850	0
207	20231020	171400	737095030	15850	15850	15850	15850	0
208	20231020	171300	737095030	15850	15850	15850	15850	0
209	20231020	171200	737095030	15850	15850	15850	15850	0
210	20231020	171100	737095030	15850	15850	15850	15850	0
211	20231020	171000	737095030	15850	15850	15850	15850	0
212	20231020	170900	737095030	15850	15850	15850	15850	2374
213	20231020	170800	737095030	15850	15850	15850	15850	0
214	20231020	170700	737095030	15850	15850	15850	15850	0
215	20231020	170600	737095030	15850	15850	15850	15850	0
216	20231020	170500	737095030	15850	15850	15850	15850	0
217	20231020	170400	737095030	15850	15850	15850	15850	0
218	20231020	170300	737095030	15850	15850	15850	15850	0
219	20231020	170200	737095030	15850	15850	15850	15850	0
220	20231020	170100	737095030	15850	15850	15850	15850	0
221	20231020	170000	737095030	15850	15850	15850	15850	0
222	20231020	165900	737095030	15850	15850	15850	15850	0
223	20231020	165800	737095030	15850	15850	15850	15850	0
224	20231020	165700	737095030	15850	15850	15850	15850	0
225	20231020	165600	737095030	15850	15850	15850	15850	0
226	20231020	165500	737095030	15850	15850	15850	15850	0
227	20231020	165400	737095030	15850	15850	15850	15850	0
228	20231020	165300	737095030	15850	15850	15850	15850	0
229	20231020	165200	737095030	15850	15850	15850	15850	0
230	20231020	165100	737095030	15850	15850	15850	15850	0
231	20231020	165000	737095030	15850	15850	15850	15850	0
232	20231020	164900	737095030	15850	15850	15850	15850	0
233	20231020	164800	737095030	15850	15850	15850	15850	0
234	20231020	164700	737095030	15850	15850	15850	15850	0
235	20231020	164600	737095030	15850	15850	15850	15850	0
236	20231020	164500	737095030	15850	15850	15850	15850	0
237	20231020	164400	737095030	15850	15850	15850	15850	0
238	20231020	164300	737095030	15850	15850	15850	15850	0
239	20231020	164200	737095030	15850	15850	15850	15850	0
240	20231020	164100	737095030	15850	15850	15850	15850	0
241	20231020	164000	737095030	15850	15850	15850	15850	0
242	20231020	163900	737095030	15850	15850	15850	15850	2374
243	20231020	163800	737095030	15850	15850	15850	15850	0
244	20231020	163700	737095030	15850	15850	15850	15850	0
245	20231020	163600	737095030	15850	15850	15850	15850	0
246	20231020	163500	737095030	15850	15850	15850	15850	0
247	20231020	163400	737095030	15850	15850	15850	15850	0
248	20231020	163300	737095030	15850	15850	15850	15850	0
249	20231020	163200	737095030	15850	15850	15850	15850	0
250	20231020	163100	737095030	15850	15850	15850	15850	0
251	20231020	163000	737095030	15850	15850	15850	15850	0
252	20231020	162900	737095030	15850	15850	15850	15850	0
253	20231020	162800	737095030	15850	15850	15850	15850	0
254	20231020	162700	737095030	15850	15850	15850	15850	0
255	20231020	162600	737095030	15850	15850	15850	15850	0
256	20231020	162500	737095030	15850	15850	15850	15850	0
257	20231020	162400	737095030	15850	15850	15850	15850	0
258	20231020	162300	737095030	15850	15850	15850	15850	0
259	20231020	162200	737095030	15850	15850	15850	15850	0
260	20231020	162100	737095030	15850	15850	15850	15850	0
261	20231020	162000	737095030	15850	15850	15850	15850	0
262	20231020	161900	737095030	15850	15850	15850	15850	0
263	20231020	161800	737095030	15850	15850	15850	15850	0
264	20231020	161700	737095030	15850	15850	15850	15850	0
265	20231020	161600	737095030	15850	15850	15850	15850	0
266	20231020	161500	737095030	15850	15850	15850	15850	0
267	20231020	161400	737095030	15850	15850	15850	15850	0
268	20231020	161300	737095030	15850	15850	15850	15850	0
269	20231020	161200	737095030	15850	15850	15850	15850	0
270	20231020	161100	737095030	15850	15850	15850	15850	0
271	20231020	161000	737095030	15850	15850	15850	15850	0
272	20231020	160900	737095030	15850	15850	15850	15850	2374
273	20231020	160800	737095030	15850	15850	15850	15850	0
274	20231020	160700	737095030	15850	15850	15850	15850	0
275	20231020	160600	737095030	15850	15850	15850	15850	0
276	20231020	160500	737095030	15850	15850	15850	15850	0
277	20231020	160400	737095030	15850	15850	15850	15850	0
278	20231020	160300	737095030	15850	15850	15850	15850	0
279	20231020	160200	737095030	15850	15850	15850	15850	0
280	20231020	160100	737095030	15850	15850	15850	15850	0
281	20231020	160000	737095030	15850	15850	15850	15850	0
282	20231020	155900	737095030	15850	15850	15850	15850	0
283	20231020	155800	737095030	15850	15850	15850	15850	0
284	20231020	155700	737095030	15850	15850	15850	15850	0
285	20231020	155600	737095030	15850	15850	15850	15850	0
286	20231020	155500	737095030	15850	15850	15850	15850	0
287	20231020	155400	737095030	15850	15850	15850	15850	0
288	20231020	155300	737095030	15850	15850	15850	15850	0
289	20231020	155200	737095030	15850	15850	15850	15850	0
290	20231020	155100	737095030	15850	15850	15850	15850	0
291	20231020	155000	737095030	15850	15850	15850	15850	0
292	20231020	154900	737095030	15850	15850	15850	15850	0
293	20231020	154800	737095030	15850	15850	15850	15850	0
294	20231020	154700	737095030	15850	15850	15850	15850	0
295	20231020	154600	737095030	15850	15850	15850	15850	0
296	20231020	154500	737095030	15850	15850	15850	15850	0
297	20231020	154400	737095030	15850	15850	15850	15850	0
298	20231020	154300	737095030	15850	15850	15850	15850	0
299	20231020	154200	737095030	15850	15850	15850	15850	0
300	20231020	154100	737095030	15850	15850	15850	15850	0
301	20231020	154000	737095030	15850	15850	15850	15850	0
302	20231020	153900	737095030	15850	15850	15850	15850	2374
303	20231020	153800	737095030	15850	15850	15850	15850	0
304	20231020	153700	737095030	15850	15850	15850	15850	0
305	20231020	153600	737095030	15850	15850	15850	15850	0
306	20231020	153500	737095030	15850	15850	15850	15850	0
307	20231020	153400	737095030	15850	15850	15850	15850	0
308	20231020	153300	737095030	15850	15850	15850	15850	0
309	20231020	153200	737095030	15850	15850	15850	15850	0
310	20231020	153100	737095030	15850	15850	15850	15850	0
311	20231020	153000	737095030	15850	15850	15850	15850	2374
312	20231020	152900	699467130	16000	16000	16000	16000	0
313	20231020	152800	699467130	16000	16000	16000	16000	0
314	20231020	152700	699467130	16000	16000	16000	16000	0
315	20231020	152600	699467130	16000	16000	16000	16000	0
316	20231020	152500	699467130	16000	16000	16000	16000	0
317	20231020	152400	699467130	16000	16000	16000	16000	0
318	20231020	152300	699467130	16000	16000	16000	16000	0
319	20231020	152200	699467130	16000	16000	16000	16000	0
320	20231020	152100	699467130	16000	16000	16000	16000	0
321	20231020	152000	699467130	16000	16000	16000	16000	0
322	20231020	151900	699467130	16000	16020	16050	16000	125
323	20231020	151800	697463010	16030	15920	16030	15920	223
324	20231020	151700	693890850	16030	16030	16030	16030	0
325	20231020	151600	693890850	16030	16030	16030	16030	0
326	20231020	151500	693890850	16030	16020	16030	16020	10
327	20231020	151400	693730640	16060	16060	16060	16060	0
328	20231020	151300	693730640	16060	16060	16060	16060	0
329	20231020	151200	693730640	16060	16010	16060	16000	120
330	20231020	151100	691808290	16020	15990	16020	15990	121
331	20231020	151000	689870940	16020	16020	16020	16020	0
332	20231020	150900	689870940	16020	15920	16020	15910	103
333	20231020	150800	688229660	16020	15910	16020	15900	166
334	20231020	150700	685587140	16020	15870	16020	15860	180
335	20231020	150600	682722820	15870	15880	15880	15870	92
336	20231020	150500	681262610	15880	15900	15900	15880	48
337	20231020	150400	680500030	16090	16090	16090	16090	0
338	20231020	150300	680500030	16090	16090	16090	16090	0
339	20231020	150200	680500030	16090	16000	16090	16000	100
340	20231020	150100	678893770	16000	15980	16000	15980	10
341	20231020	150000	678733890	15880	15880	15880	15880	0
342	20231020	145900	678733890	15880	15930	15930	15880	155
343	20231020	145800	676266290	15930	15930	15930	15930	11
344	20231020	145700	676091060	15940	15940	15940	15940	0
345	20231020	145600	676091060	15940	15960	15960	15940	39
346	20231020	145500	675469210	16100	16100	16100	16100	0
347	20231020	145400	675469210	16100	16100	16100	16100	0
348	20231020	145300	675469210	16100	16100	16100	16100	0
349	20231020	145200	675469210	16100	16100	16100	16100	0
350	20231020	145100	675469210	16100	16100	16100	16100	0
351	20231020	145000	675469210	16100	16100	16100	16100	0
352	20231020	144900	675469210	16100	16100	16100	16100	0
353	20231020	144800	675469210	16100	16100	16100	16100	0
354	20231020	144700	675469210	16100	16100	16100	16100	0
355	20231020	144600	675469210	16100	16100	16100	16100	0
356	20231020	144500	675469210	16100	16100	16100	16100	0
357	20231020	144400	675469210	16100	16100	16100	16100	0
358	20231020	144300	675469210	16100	16100	16100	16100	0
359	20231020	144200	675469210	16100	16100	16100	16100	0
360	20231020	144100	675469210	16100	16100	16100	16100	0
361	20231020	144000	675469210	16100	16100	16100	16100	0
362	20231020	143900	675469210	16100	16100	16100	16100	0
363	20231020	143800	675469210	16100	16100	16100	16100	0
364	20231020	143700	675469210	16100	16100	16100	16100	0
365	20231020	143600	675469210	16100	16100	16100	16100	0
366	20231020	143500	675469210	16100	16100	16100	16100	0
367	20231020	143400	675469210	16100	16100	16100	16100	0
368	20231020	143300	675469210	16100	16100	16100	16100	0
369	20231020	143200	675469210	16100	16100	16100	16100	0
370	20231020	143100	675469210	16100	16020	16100	16020	100
371	20231020	143000	673861120	16020	16020	16020	16020	0
372	20231020	142900	673861120	16020	16020	16020	16020	1
373	20231020	142800	673845100	15940	15940	15940	15940	0
374	20231020	142700	673845100	15940	15940	15940	15940	0
375	20231020	142600	673845100	15940	15940	15940	15940	69
376	20231020	142500	672745240	16020	16020	16020	16020	0
377	20231020	142400	672745240	16020	16020	16020	16020	0
378	20231020	142300	672745240	16020	16020	16020	16020	0
379	20231020	142200	672745240	16020	16020	16020	16020	0
380	20231020	142100	672745240	16020	16020	16020	16020	0
381	20231020	142000	672745240	16020	16020	16020	16020	0
382	20231020	141900	672745240	16020	16020	16020	16020	0
383	20231020	141800	672745240	16020	16020	16020	16020	0
384	20231020	141700	672745240	16020	16020	16020	16020	0
385	20231020	141600	672745240	16020	16020	16020	16020	0
386	20231020	141500	672745240	16020	15940	16020	15940	180
387	20231020	141400	669875960	15940	15940	15940	15940	60
388	20231020	141300	668919560	15940	16020	16020	15930	288
389	20231020	141200	664327510	16020	15960	16020	15960	18
390	20231020	141100	664040170	15950	15960	15960	15950	174
391	20231020	141000	661264140	16100	16100	16100	16100	0
392	20231020	140900	661264140	16100	16100	16100	16100	0
393	20231020	140800	661264140	16100	16100	16100	16100	0
394	20231020	140700	661264140	16100	16100	16100	16100	0
395	20231020	140600	661264140	16100	16100	16100	16100	0
396	20231020	140500	661264140	16100	15970	16100	15970	150
397	20231020	140400	658860030	16020	16020	16020	16020	0
398	20231020	140300	658860030	16020	16020	16020	16020	1
399	20231020	140200	658844010	16050	16050	16050	16050	0
400	20231020	140100	658844010	16050	15960	16050	15960	32
401	20231020	140000	658333060	15960	16050	16050	15960	199
402	20231020	135900	655148030	16050	16050	16050	16050	0
403	20231020	135800	655148030	16050	16050	16050	16050	0
404	20231020	135700	655148030	16050	16050	16050	16050	0
405	20231020	135600	655148030	16050	16050	16050	16050	0
406	20231020	135500	655148030	16050	16050	16050	16050	0
407	20231020	135400	655148030	16050	16050	16050	16050	0
408	20231020	135300	655148030	16050	16050	16050	16050	30
409	20231020	135200	654666530	16080	16080	16080	16080	0
410	20231020	135100	654666530	16080	16080	16080	16080	0
411	20231020	135000	654666530	16080	16080	16080	16080	0
412	20231020	134900	654666530	16080	16080	16080	16080	0
413	20231020	134800	654666530	16080	16080	16080	16080	0
414	20231020	134700	654666530	16080	16080	16080	16080	0
415	20231020	134600	654666530	16080	16000	16110	16000	282
416	20231020	134500	650154340	16020	16020	16110	16020	365
417	20231020	134400	644295810	16020	15880	16020	15880	313
418	20231020	134300	639288220	15880	15880	15990	15880	418
419	20231020	134200	632639380	16010	16020	16030	15870	806
420	20231020	134100	619745420	16080	16080	16080	16080	2
421	20231020	134000	619713260	15860	16190	16190	15830	274
422	20231020	133900	615372360	16210	15810	16210	15650	2385
423	20231020	133800	577643050	15620	15850	16870	15610	12002
424	20231020	133700	383398310	15840	15840	15840	15840	0
425	20231020	133600	383398310	15840	15840	15840	15840	0
426	20231020	133500	383398310	15840	15840	15840	15840	0
427	20231020	133400	383398310	15840	15840	15840	15840	601
428	20231020	133300	373878470	15840	15840	15840	15840	0
429	20231020	133200	373878470	15840	15840	15840	15840	0
430	20231020	133100	373878470	15840	15840	15840	15840	0
431	20231020	133000	373878470	15840	15840	15840	15840	111
432	20231020	132900	372120230	15840	15760	15840	15760	62
433	20231020	132800	371139180	15760	15760	15760	15760	0
434	20231020	132700	371139180	15760	15760	15760	15760	234
435	20231020	132600	367451340	15590	15590	15590	15590	0
436	20231020	132500	367451340	15590	15620	15620	15590	112
437	20231020	132400	365703820	15760	15720	15760	15720	150
438	20231020	132300	363344560	15730	15730	15730	15730	0
439	20231020	132200	363344560	15730	15730	15730	15730	0
440	20231020	132100	363344560	15730	15650	15730	15650	50
441	20231020	132000	362559330	15650	15650	15650	15650	21
442	20231020	131900	362230680	15650	15650	15650	15650	27
443	20231020	131800	361808130	15670	15670	15670	15670	0
444	20231020	131700	361808130	15670	15670	15670	15670	0
445	20231020	131600	361808130	15670	15670	15670	15670	50
446	20231020	131500	361024630	15670	15670	15670	15670	0
447	20231020	131400	361024630	15670	15670	15670	15670	2
448	20231020	131300	360993290	15670	15670	15670	15670	20
449	20231020	131200	360679890	15670	15670	15670	15670	0
450	20231020	131100	360679890	15670	15670	15670	15670	0
451	20231020	131000	360679890	15670	15680	15680	15670	50
452	20231020	130900	359896080	15670	15670	15670	15670	0
453	20231020	130800	359896080	15670	15670	15670	15670	0
454	20231020	130700	359896080	15670	15670	15670	15670	0
455	20231020	130600	359896080	15670	15670	15670	15670	0
456	20231020	130500	359896080	15670	15670	15670	15670	0
457	20231020	130400	359896080	15670	15670	15670	15670	0
458	20231020	130300	359896080	15670	15670	15670	15670	0
459	20231020	130200	359896080	15670	15670	15670	15670	0
460	20231020	130100	359896080	15670	15650	15690	15650	139
461	20231020	130000	357717460	15590	15590	15590	15590	0
462	20231020	125900	357717460	15590	15590	15590	15590	0
463	20231020	125800	357717460	15590	15590	15590	15590	0
464	20231020	125700	357717460	15590	15590	15590	15590	50
465	20231020	125600	356937960	15590	15590	15590	15590	0
466	20231020	125500	356937960	15590	15590	15590	15590	0
467	20231020	125400	356937960	15590	15590	15590	15500	2108
468	20231020	125300	324190990	15650	15650	15650	15650	0
469	20231020	125200	324190990	15650	15660	15660	15650	80
470	20231020	125100	322938930	15580	15580	15580	15580	0
471	20231020	125000	322938930	15580	15670	15670	15580	2037
472	20231020	124900	291133820	15650	15800	15800	15650	1000
473	20231020	124800	275412840	15850	15850	15850	15850	0
474	20231020	124700	275412840	15850	15850	15850	15850	0
475	20231020	124600	275412840	15850	15850	15850	15850	0
476	20231020	124500	275412840	15850	15850	15850	15850	5
477	20231020	124400	275333590	15850	15850	15850	15850	0
478	20231020	124300	275333590	15850	15850	15850	15850	0
479	20231020	124200	275333590	15850	15850	15850	15850	0
480	20231020	124100	275333590	15850	15850	15850	15850	0
481	20231020	124000	275333590	15850	15850	15850	15850	0
482	20231020	123900	275333590	15850	15850	15850	15850	0
483	20231020	123800	275333590	15850	15850	15850	15850	0
484	20231020	123700	275333590	15850	15810	15850	15810	17
485	20231020	123600	275064780	15850	15850	15850	15850	0
486	20231020	123500	275064780	15850	15850	15850	15850	0
487	20231020	123400	275064780	15850	15850	15850	15850	0
488	20231020	123300	275064780	15850	15850	15850	15850	0
489	20231020	123200	275064780	15850	15850	15850	15850	0
490	20231020	123100	275064780	15850	15850	15850	15850	0
491	20231020	123000	275064780	15850	15850	15850	15850	0
492	20231020	122900	275064780	15850	15850	15850	15850	0
493	20231020	122800	275064780	15850	15850	15850	15850	0
494	20231020	122700	275064780	15850	15850	15850	15850	0
495	20231020	122600	275064780	15850	15850	15850	15850	0
496	20231020	122500	275064780	15850	15850	15850	15850	0
497	20231020	122400	275064780	15850	15850	15850	15850	0
498	20231020	122300	275064780	15850	15880	15880	15850	190
499	20231020	122200	272052080	15950	15950	15950	15950	1
500	20231020	122100	272036130	15890	15890	15890	15890	0
501	20231020	122000	272036130	15890	15890	15890	15890	0
502	20231020	121900	272036130	15890	15890	15890	15890	0
503	20231020	121800	272036130	15890	15890	15890	15890	0
504	20231020	121700	272036130	15890	15890	15890	15890	2
505	20231020	121600	272004350	15880	15880	15880	15880	0
506	20231020	121500	272004350	15880	15880	15880	15880	0
507	20231020	121400	272004350	15880	15880	15880	15880	0
508	20231020	121300	272004350	15880	15880	15880	15880	0
509	20231020	121200	272004350	15880	15880	15880	15880	0
510	20231020	121100	272004350	15880	15880	15880	15880	0
511	20231020	121000	272004350	15880	15880	15880	15880	0
512	20231020	120900	272004350	15880	15890	15890	15880	12
513	20231020	120800	271813740	15900	15900	15900	15900	0
514	20231020	120700	271813740	15900	15910	15910	15900	59
515	20231020	120600	270875430	15900	15840	15900	15840	171
516	20231020	120500	268160490	15850	15810	15900	15810	415
517	20231020	120400	261567870	15810	15810	15820	15810	232
518	20231020	120300	257899940	15810	15780	15810	15750	299
519	20231020	120200	253177510	15690	15690	15690	15690	0
520	20231020	120100	253177510	15690	15690	15690	15690	6
521	20231020	120000	253083370	15640	15640	15640	15640	0
522	20231020	115900	253083370	15640	15640	15640	15640	0
523	20231020	115800	253083370	15640	15640	15640	15640	23
524	20231020	115700	252723650	15640	15640	15640	15640	0
525	20231020	115600	252723650	15640	15640	15640	15640	0
526	20231020	115500	252723650	15640	15640	15640	15640	0
527	20231020	115400	252723650	15640	15640	15640	15640	0
528	20231020	115300	252723650	15640	15590	15640	15590	93
529	20231020	115200	251271380	15600	15600	15600	15600	0
530	20231020	115100	251271380	15600	15600	15600	15600	0
531	20231020	115000	251271380	15600	15600	15600	15600	0
532	20231020	114900	251271380	15600	15600	15600	15600	0
533	20231020	114800	251271380	15600	15600	15600	15600	0
534	20231020	114700	251271380	15600	15600	15600	15600	0
535	20231020	114600	251271380	15600	15600	15600	15600	0
536	20231020	114500	251271380	15600	15600	15600	15600	0
537	20231020	114400	251271380	15600	15600	15600	15600	0
538	20231020	114300	251271380	15600	15600	15600	15600	0
539	20231020	114200	251271380	15600	15600	15600	15600	0
540	20231020	114100	251271380	15600	15600	15600	15600	0
541	20231020	114000	251271380	15600	15600	15600	15600	0
542	20231020	113900	251271380	15600	15600	15600	15600	0
543	20231020	113800	251271380	15600	15600	15600	15600	0
544	20231020	113700	251271380	15600	15600	15600	15600	0
545	20231020	113600	251271380	15600	15600	15600	15600	0
546	20231020	113500	251271380	15600	15600	15600	15600	0
547	20231020	113400	251271380	15600	15600	15600	15600	0
548	20231020	113300	251271380	15600	15600	15600	15600	0
549	20231020	113200	251271380	15600	15620	15620	15600	850
550	20231020	113100	238009140	15790	15710	15790	15600	1243
551	20231020	113000	218549760	15710	15660	15710	15660	80
552	20231020	112900	217293780	15660	15660	15660	15660	1
553	20231020	112800	217278120	15630	15630	15630	15630	0
554	20231020	112700	217278120	15630	15630	15630	15630	0
555	20231020	112600	217278120	15630	15630	15630	15630	11
556	20231020	112500	217106190	15630	15630	15630	15630	0
557	20231020	112400	217106190	15630	15630	15630	15630	0
558	20231020	112300	217106190	15630	15630	15630	15630	0
559	20231020	112200	217106190	15630	15630	15630	15630	0
560	20231020	112100	217106190	15630	15630	15630	15630	0
561	20231020	112000	217106190	15630	15630	15630	15630	5
562	20231020	111900	217028040	15650	15650	15650	15650	0
563	20231020	111800	217028040	15650	15650	15650	15650	0
564	20231020	111700	217028040	15650	15650	15650	15650	0
565	20231020	111600	217028040	15650	15650	15650	15650	0
566	20231020	111500	217028040	15650	15650	15650	15650	0
567	20231020	111400	217028040	15650	15650	15650	15650	0
568	20231020	111300	217028040	15650	15650	15650	15650	0
569	20231020	111200	217028040	15650	15650	15650	15650	0
570	20231020	111100	217028040	15650	15650	15650	15650	0
571	20231020	111000	217028040	15650	15650	15650	15650	10
572	20231020	110900	216871540	15650	15650	15650	15650	0
573	20231020	110800	216871540	15650	15650	15650	15650	0
574	20231020	110700	216871540	15650	15650	15650	15650	0
575	20231020	110600	216871540	15650	15650	15650	15650	0
576	20231020	110500	216871540	15650	15650	15650	15650	0
577	20231020	110400	216871540	15650	15650	15650	15650	1
578	20231020	110300	216855890	15640	15640	15640	15640	0
579	20231020	110200	216855890	15640	15640	15640	15640	0
580	20231020	110100	216855890	15640	15640	15640	15640	0
581	20231020	110000	216855890	15640	15640	15640	15640	0
582	20231020	105900	216855890	15640	15640	15640	15640	0
583	20231020	105800	216855890	15640	15640	15640	15640	0
584	20231020	105700	216855890	15640	15640	15640	15640	0
585	20231020	105600	216855890	15640	15640	15640	15640	0
586	20231020	105500	216855890	15640	15640	15640	15640	0
587	20231020	105400	216855890	15640	15630	15640	15630	13
588	20231020	105300	216652690	15690	15690	15690	15690	0
589	20231020	105200	216652690	15690	15690	15690	15690	0
590	20231020	105100	216652690	15690	15690	15690	15690	0
591	20231020	105000	216652690	15690	15690	15690	15690	1
592	20231020	104900	216637000	15530	15530	15530	15530	0
593	20231020	104800	216637000	15530	15530	15530	15530	0
594	20231020	104700	216637000	15530	15530	15530	15530	0
595	20231020	104600	216637000	15530	15530	15530	15530	0
596	20231020	104500	216637000	15530	15550	15550	15530	220
597	20231020	104400	213218970	15700	15700	15700	15700	0
598	20231020	104300	213218970	15700	15700	15700	15700	0
599	20231020	104200	213218970	15700	15700	15700	15700	0
600	20231020	104100	213218970	15700	15560	15700	15560	1295
601	20231020	104000	193017690	15560	15560	15560	15560	0
602	20231020	103900	193017690	15560	15560	15560	15560	45
603	20231020	103800	192317490	15500	15500	15500	15500	0
604	20231020	103700	192317490	15500	15500	15500	15500	0
605	20231020	103600	192317490	15500	15500	15500	15500	0
606	20231020	103500	192317490	15500	15500	15500	15500	0
607	20231020	103400	192317490	15500	15500	15500	15500	0
608	20231020	103300	192317490	15500	15500	15500	15500	0
609	20231020	103200	192317490	15500	15510	15510	15500	1000
610	20231020	103100	176816070	15600	15550	15600	15500	1184
611	20231020	103000	158446640	15600	15600	15600	15600	0
612	20231020	102900	158446640	15600	15630	15630	15600	47
613	20231020	102800	157712330	15650	15650	15650	15650	0
614	20231020	102700	157712330	15650	15650	15650	15650	0
615	20231020	102600	157712330	15650	15630	15650	15630	13
616	20231020	102500	157509120	15640	15640	15640	15640	55
617	20231020	102400	156648920	15650	15650	15650	15650	0
618	20231020	102300	156648920	15650	15650	15650	15650	0
619	20231020	102200	156648920	15650	15650	15650	15650	0
620	20231020	102100	156648920	15650	15650	15650	15650	10
621	20231020	102000	156492420	15640	15550	15640	15550	43
622	20231020	101900	155821250	15550	15550	15550	15550	485
623	20231020	101800	148279500	15560	15580	15600	15560	1541
624	20231020	101700	124270530	15590	15590	15590	15590	13
625	20231020	101600	124067860	15590	15640	15640	15590	67
626	20231020	101500	123023110	15710	15710	15710	15710	0
627	20231020	101400	123023110	15710	15710	15710	15710	0
628	20231020	101300	123023110	15710	15710	15710	15710	0
629	20231020	101200	123023110	15710	15710	15710	15710	0
630	20231020	101100	123023110	15710	15710	15710	15710	0
631	20231020	101000	123023110	15710	15710	15710	15710	49
632	20231020	100900	122253320	15680	15680	15680	15680	0
633	20231020	100800	122253320	15680	15680	15680	15680	0
634	20231020	100700	122253320	15680	15680	15680	15680	18
635	20231020	100600	121971080	15670	15670	15670	15670	0
636	20231020	100500	121971080	15670	15640	15670	15640	93
637	20231020	100400	120513950	15620	15610	15620	15610	85
638	20231020	100300	119186260	15550	15580	15580	15550	330
639	20231020	100200	114050080	15600	15600	15600	15600	12
640	20231020	100100	113862880	15590	15600	15600	15590	282
641	20231020	100000	109463760	15600	15630	15640	15600	756
642	20231020	095900	97648630	15640	15640	15640	15640	27
643	20231020	095800	97226350	15640	15670	15670	15640	564
644	20231020	095700	88392450	15670	15670	15670	15670	0
645	20231020	095600	88392450	15670	15670	15670	15670	0
646	20231020	095500	88392450	15670	15670	15670	15670	50
647	20231020	095400	87608950	15670	15670	15670	15670	0
648	20231020	095300	87608950	15670	15670	15670	15670	26
649	20231020	095200	87201530	15700	15700	15700	15700	222
650	20231020	095100	83716130	15700	15700	15700	15700	0
651	20231020	095000	83716130	15700	15700	15700	15700	0
652	20231020	094900	83716130	15700	15700	15700	15700	0
653	20231020	094800	83716130	15700	15710	15710	15700	300
654	20231020	094700	79005580	15710	15730	15780	15710	549
655	20231020	094600	70371920	15720	15720	15720	15720	27
656	20231020	094500	69947480	15720	15750	15750	15720	342
657	20231020	094400	64564150	15750	15820	15820	15750	411
658	20231020	094300	58068340	15840	15850	15850	15840	312
659	20231020	094200	53124140	15900	15940	15940	15900	493
660	20231020	094100	45280070	15940	15940	15940	15940	108
661	20231020	094000	43558550	15940	16000	16010	15940	212
662	20231020	093900	40177940	15970	15960	15970	15960	50
663	20231020	093800	39379540	15960	15960	15960	15960	0
664	20231020	093700	39379540	15960	15960	15960	15960	0
665	20231020	093600	39379540	15960	15960	15960	15960	5
666	20231020	093500	39299740	15940	15940	15940	15940	0
667	20231020	093400	39299740	15940	15950	15950	15940	103
668	20231020	093300	37656900	15950	15950	15950	15950	10
669	20231020	093200	37497400	15950	16010	16010	15950	46
670	20231020	093100	36762170	16160	16150	16160	16150	3
671	20231020	093000	36713700	16000	16000	16000	16000	0
672	20231020	092900	36713700	16000	16000	16000	16000	0
673	20231020	092800	36713700	16000	16000	16000	16000	0
674	20231020	092700	36713700	16000	16000	16000	16000	21
675	20231020	092600	36377700	16000	16000	16000	16000	51
676	20231020	092500	35561700	16000	16000	16000	16000	129
677	20231020	092400	33497700	16000	16000	16000	16000	0
678	20231020	092300	33497700	16000	16000	16000	16000	0
679	20231020	092200	33497700	16000	16000	16000	16000	1
680	20231020	092100	33481700	16000	16000	16000	16000	0
681	20231020	092000	33481700	16000	16210	16210	16000	301
682	20231020	091900	28664680	16210	16210	16210	16210	1
683	20231020	091800	28648470	16000	16000	16000	16000	0
684	20231020	091700	28648470	16000	16000	16000	16000	0
685	20231020	091600	28648470	16000	16040	16040	16000	159
686	20231020	091500	26100310	16040	16000	16040	16000	69
687	20231020	091400	24994310	16000	16000	16000	16000	21
688	20231020	091300	24658310	16000	16000	16000	16000	47
689	20231020	091200	23906310	16000	16100	16100	15980	764
690	20231020	091100	11669240	16110	16110	16110	16110	0
691	20231020	091000	11669240	16110	16150	16150	16110	601
692	20231020	090900	1974970	16160	16210	16210	16160	73
693	20231020	090800	794190	16250	16250	16250	16250	0
694	20231020	090700	794190	16250	16250	16250	16250	0
695	20231020	090600	794190	16250	16250	16250	16250	10
696	20231020	090500	631690	16480	16480	16480	16480	2
697	20231020	090400	598730	16180	16180	16180	16180	10
698	20231020	090300	436930	16180	16200	16200	16170	24
699	20231020	090200	48560	16180	16180	16180	16180	0
700	20231020	090100	48560	16180	16190	16190	16180	3
701	20231020	090000	0	16500	16500	16500	16500	0