KissMeData/272550/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202800	119638390	15630	15630	15630	15630	34
3	20231019	202700	119638390	15630	15630	15630	15630	0
4	20231019	202600	119638390	15630	15630	15630	15630	0
5	20231019	202500	119638390	15630	15630	15630	15630	0
6	20231019	202400	119638390	15630	15630	15630	15630	0
7	20231019	202300	119638390	15630	15630	15630	15630	0
8	20231019	202200	119638390	15630	15630	15630	15630	0
9	20231019	202100	119638390	15630	15630	15630	15630	0
10	20231019	202000	119638390	15630	15630	15630	15630	0
11	20231019	201900	119638390	15630	15630	15630	15630	0
12	20231019	201800	119638390	15630	15630	15630	15630	0
13	20231019	201700	119638390	15630	15630	15630	15630	0
14	20231019	201600	119638390	15630	15630	15630	15630	0
15	20231019	201500	119638390	15630	15630	15630	15630	0
16	20231019	201400	119638390	15630	15630	15630	15630	0
17	20231019	201300	119638390	15630	15630	15630	15630	0
18	20231019	201200	119638390	15630	15630	15630	15630	0
19	20231019	201100	119638390	15630	15630	15630	15630	0
20	20231019	201000	119638390	15630	15630	15630	15630	0
21	20231019	200900	119638390	15630	15630	15630	15630	0
22	20231019	200800	119638390	15630	15630	15630	15630	0
23	20231019	200700	119638390	15630	15630	15630	15630	0
24	20231019	200600	119638390	15630	15630	15630	15630	0
25	20231019	200500	119638390	15630	15630	15630	15630	0
26	20231019	200400	119638390	15630	15630	15630	15630	0
27	20231019	200300	119638390	15630	15630	15630	15630	0
28	20231019	200200	119638390	15630	15630	15630	15630	0
29	20231019	200100	119638390	15630	15630	15630	15630	0
30	20231019	200000	119638390	15630	15630	15630	15630	0
31	20231019	195900	119638390	15630	15630	15630	15630	0
32	20231019	195800	119638390	15630	15630	15630	15630	34
33	20231019	195700	119638390	15630	15630	15630	15630	0
34	20231019	195600	119638390	15630	15630	15630	15630	0
35	20231019	195500	119638390	15630	15630	15630	15630	0
36	20231019	195400	119638390	15630	15630	15630	15630	0
37	20231019	195300	119638390	15630	15630	15630	15630	0
38	20231019	195200	119638390	15630	15630	15630	15630	0
39	20231019	195100	119638390	15630	15630	15630	15630	0
40	20231019	195000	119638390	15630	15630	15630	15630	0
41	20231019	194900	119638390	15630	15630	15630	15630	0
42	20231019	194800	119638390	15630	15630	15630	15630	0
43	20231019	194700	119638390	15630	15630	15630	15630	0
44	20231019	194600	119638390	15630	15630	15630	15630	0
45	20231019	194500	119638390	15630	15630	15630	15630	0
46	20231019	194400	119638390	15630	15630	15630	15630	0
47	20231019	194300	119638390	15630	15630	15630	15630	0
48	20231019	194200	119638390	15630	15630	15630	15630	0
49	20231019	194100	119638390	15630	15630	15630	15630	0
50	20231019	194000	119638390	15630	15630	15630	15630	0
51	20231019	193900	119638390	15630	15630	15630	15630	0
52	20231019	193800	119638390	15630	15630	15630	15630	0
53	20231019	193700	119638390	15630	15630	15630	15630	0
54	20231019	193600	119638390	15630	15630	15630	15630	0
55	20231019	193500	119638390	15630	15630	15630	15630	0
56	20231019	193400	119638390	15630	15630	15630	15630	0
57	20231019	193300	119638390	15630	15630	15630	15630	0
58	20231019	193200	119638390	15630	15630	15630	15630	0
59	20231019	193100	119638390	15630	15630	15630	15630	0
60	20231019	193000	119638390	15630	15630	15630	15630	0
61	20231019	192900	119638390	15630	15630	15630	15630	0
62	20231019	192800	119638390	15630	15630	15630	15630	34
63	20231019	192700	119638390	15630	15630	15630	15630	0
64	20231019	192600	119638390	15630	15630	15630	15630	0
65	20231019	192500	119638390	15630	15630	15630	15630	0
66	20231019	192400	119638390	15630	15630	15630	15630	0
67	20231019	192300	119638390	15630	15630	15630	15630	0
68	20231019	192200	119638390	15630	15630	15630	15630	0
69	20231019	192100	119638390	15630	15630	15630	15630	0
70	20231019	192000	119638390	15630	15630	15630	15630	0
71	20231019	191900	119638390	15630	15630	15630	15630	0
72	20231019	191800	119638390	15630	15630	15630	15630	0
73	20231019	191700	119638390	15630	15630	15630	15630	0
74	20231019	191600	119638390	15630	15630	15630	15630	0
75	20231019	191500	119638390	15630	15630	15630	15630	0
76	20231019	191400	119638390	15630	15630	15630	15630	0
77	20231019	191300	119638390	15630	15630	15630	15630	0
78	20231019	191200	119638390	15630	15630	15630	15630	0
79	20231019	191100	119638390	15630	15630	15630	15630	0
80	20231019	191000	119638390	15630	15630	15630	15630	0
81	20231019	190900	119638390	15630	15630	15630	15630	0
82	20231019	190800	119638390	15630	15630	15630	15630	0
83	20231019	190700	119638390	15630	15630	15630	15630	0
84	20231019	190600	119638390	15630	15630	15630	15630	0
85	20231019	190500	119638390	15630	15630	15630	15630	0
86	20231019	190400	119638390	15630	15630	15630	15630	0
87	20231019	190300	119638390	15630	15630	15630	15630	0
88	20231019	190200	119638390	15630	15630	15630	15630	0
89	20231019	190100	119638390	15630	15630	15630	15630	0
90	20231019	190000	119638390	15630	15630	15630	15630	0
91	20231019	185900	119638390	15630	15630	15630	15630	0
92	20231019	185800	119638390	15630	15630	15630	15630	34
93	20231019	185700	119638390	15630	15630	15630	15630	0
94	20231019	185600	119638390	15630	15630	15630	15630	0
95	20231019	185500	119638390	15630	15630	15630	15630	0
96	20231019	185400	119638390	15630	15630	15630	15630	0
97	20231019	185300	119638390	15630	15630	15630	15630	0
98	20231019	185200	119638390	15630	15630	15630	15630	0
99	20231019	185100	119638390	15630	15630	15630	15630	0
100	20231019	185000	119638390	15630	15630	15630	15630	0
101	20231019	184900	119638390	15630	15630	15630	15630	0
102	20231019	184800	119638390	15630	15630	15630	15630	0
103	20231019	184700	119638390	15630	15630	15630	15630	0
104	20231019	184600	119638390	15630	15630	15630	15630	0
105	20231019	184500	119638390	15630	15630	15630	15630	0
106	20231019	184400	119638390	15630	15630	15630	15630	0
107	20231019	184300	119638390	15630	15630	15630	15630	0
108	20231019	184200	119638390	15630	15630	15630	15630	0
109	20231019	184100	119638390	15630	15630	15630	15630	0
110	20231019	184000	119638390	15630	15630	15630	15630	0
111	20231019	183900	119638390	15630	15630	15630	15630	0
112	20231019	183800	119638390	15630	15630	15630	15630	0
113	20231019	183700	119638390	15630	15630	15630	15630	0
114	20231019	183600	119638390	15630	15630	15630	15630	0
115	20231019	183500	119638390	15630	15630	15630	15630	0
116	20231019	183400	119638390	15630	15630	15630	15630	0
117	20231019	183300	119638390	15630	15630	15630	15630	0
118	20231019	183200	119638390	15630	15630	15630	15630	0
119	20231019	183100	119638390	15630	15630	15630	15630	0
120	20231019	183000	119638390	15630	15630	15630	15630	0
121	20231019	182900	119638390	15630	15630	15630	15630	0
122	20231019	182800	119638390	15630	15630	15630	15630	34
123	20231019	182700	119638390	15630	15630	15630	15630	0
124	20231019	182600	119638390	15630	15630	15630	15630	0
125	20231019	182500	119638390	15630	15630	15630	15630	0
126	20231019	182400	119638390	15630	15630	15630	15630	0
127	20231019	182300	119638390	15630	15630	15630	15630	0
128	20231019	182200	119638390	15630	15630	15630	15630	0
129	20231019	182100	119638390	15630	15630	15630	15630	0
130	20231019	182000	119638390	15630	15630	15630	15630	0
131	20231019	181900	119638390	15630	15630	15630	15630	0
132	20231019	181800	119638390	15630	15630	15630	15630	0
133	20231019	181700	119638390	15630	15630	15630	15630	0
134	20231019	181600	119638390	15630	15630	15630	15630	0
135	20231019	181500	119638390	15630	15630	15630	15630	0
136	20231019	181400	119638390	15630	15630	15630	15630	0
137	20231019	181300	119638390	15630	15630	15630	15630	0
138	20231019	181200	119638390	15630	15630	15630	15630	0
139	20231019	181100	119638390	15630	15630	15630	15630	0
140	20231019	181000	119638390	15630	15630	15630	15630	0
141	20231019	180900	119638390	15630	15630	15630	15630	0
142	20231019	180800	119638390	15630	15630	15630	15630	0
143	20231019	180700	119638390	15630	15630	15630	15630	0
144	20231019	180600	119638390	15630	15630	15630	15630	0
145	20231019	180500	119638390	15630	15630	15630	15630	0
146	20231019	180400	119638390	15630	15630	15630	15630	0
147	20231019	180300	119638390	15630	15630	15630	15630	0
148	20231019	180200	119638390	15630	15630	15630	15630	0
149	20231019	180100	119638390	15630	15630	15630	15630	0
150	20231019	180000	119638390	15630	15630	15630	15630	0
151	20231019	175900	119638390	15630	15630	15630	15630	0
152	20231019	175800	119638390	15630	15630	15630	15630	34
153	20231019	175700	119638390	15630	15630	15630	15630	0
154	20231019	175600	119638390	15630	15630	15630	15630	0
155	20231019	175500	119638390	15630	15630	15630	15630	0
156	20231019	175400	119638390	15630	15630	15630	15630	0
157	20231019	175300	119638390	15630	15630	15630	15630	0
158	20231019	175200	119638390	15630	15630	15630	15630	0
159	20231019	175100	119638390	15630	15630	15630	15630	0
160	20231019	175000	119638390	15630	15630	15630	15630	0
161	20231019	174900	119638390	15630	15630	15630	15630	0
162	20231019	174800	119638390	15630	15630	15630	15630	0
163	20231019	174700	119638390	15630	15630	15630	15630	0
164	20231019	174600	119638390	15630	15630	15630	15630	0
165	20231019	174500	119638390	15630	15630	15630	15630	0
166	20231019	174400	119638390	15630	15630	15630	15630	0
167	20231019	174300	119638390	15630	15630	15630	15630	0
168	20231019	174200	119638390	15630	15630	15630	15630	0
169	20231019	174100	119638390	15630	15630	15630	15630	0
170	20231019	174000	119638390	15630	15630	15630	15630	0
171	20231019	173900	119638390	15630	15630	15630	15630	0
172	20231019	173800	119638390	15630	15630	15630	15630	0
173	20231019	173700	119638390	15630	15630	15630	15630	0
174	20231019	173600	119638390	15630	15630	15630	15630	0
175	20231019	173500	119638390	15630	15630	15630	15630	0
176	20231019	173400	119638390	15630	15630	15630	15630	0
177	20231019	173300	119638390	15630	15630	15630	15630	0
178	20231019	173200	119638390	15630	15630	15630	15630	0
179	20231019	173100	119638390	15630	15630	15630	15630	0
180	20231019	173000	119638390	15630	15630	15630	15630	0
181	20231019	172900	119638390	15630	15630	15630	15630	0
182	20231019	172800	119638390	15630	15630	15630	15630	34
183	20231019	172700	119638390	15630	15630	15630	15630	0
184	20231019	172600	119638390	15630	15630	15630	15630	0
185	20231019	172500	119638390	15630	15630	15630	15630	0
186	20231019	172400	119638390	15630	15630	15630	15630	0
187	20231019	172300	119638390	15630	15630	15630	15630	0
188	20231019	172200	119638390	15630	15630	15630	15630	0
189	20231019	172100	119638390	15630	15630	15630	15630	0
190	20231019	172000	119638390	15630	15630	15630	15630	0
191	20231019	171900	119638390	15630	15630	15630	15630	0
192	20231019	171800	119638390	15630	15630	15630	15630	0
193	20231019	171700	119638390	15630	15630	15630	15630	0
194	20231019	171600	119638390	15630	15630	15630	15630	0
195	20231019	171500	119638390	15630	15630	15630	15630	0
196	20231019	171400	119638390	15630	15630	15630	15630	0
197	20231019	171300	119638390	15630	15630	15630	15630	0
198	20231019	171200	119638390	15630	15630	15630	15630	0
199	20231019	171100	119638390	15630	15630	15630	15630	0
200	20231019	171000	119638390	15630	15630	15630	15630	0
201	20231019	170900	119638390	15630	15630	15630	15630	0
202	20231019	170800	119638390	15630	15630	15630	15630	0
203	20231019	170700	119638390	15630	15630	15630	15630	0
204	20231019	170600	119638390	15630	15630	15630	15630	0
205	20231019	170500	119638390	15630	15630	15630	15630	0
206	20231019	170400	119638390	15630	15630	15630	15630	0
207	20231019	170300	119638390	15630	15630	15630	15630	0
208	20231019	170200	119638390	15630	15630	15630	15630	0
209	20231019	170100	119638390	15630	15630	15630	15630	0
210	20231019	170000	119638390	15630	15630	15630	15630	0
211	20231019	165900	119638390	15630	15630	15630	15630	0
212	20231019	165800	119638390	15630	15630	15630	15630	34
213	20231019	165700	119638390	15630	15630	15630	15630	0
214	20231019	165600	119638390	15630	15630	15630	15630	0
215	20231019	165500	119638390	15630	15630	15630	15630	0
216	20231019	165400	119638390	15630	15630	15630	15630	0
217	20231019	165300	119638390	15630	15630	15630	15630	0
218	20231019	165200	119638390	15630	15630	15630	15630	0
219	20231019	165100	119638390	15630	15630	15630	15630	0
220	20231019	165000	119638390	15630	15630	15630	15630	0
221	20231019	164900	119638390	15630	15630	15630	15630	0
222	20231019	164800	119638390	15630	15630	15630	15630	0
223	20231019	164700	119638390	15630	15630	15630	15630	0
224	20231019	164600	119638390	15630	15630	15630	15630	0
225	20231019	164500	119638390	15630	15630	15630	15630	0
226	20231019	164400	119638390	15630	15630	15630	15630	0
227	20231019	164300	119638390	15630	15630	15630	15630	0
228	20231019	164200	119638390	15630	15630	15630	15630	0
229	20231019	164100	119638390	15630	15630	15630	15630	0
230	20231019	164000	119638390	15630	15630	15630	15630	0
231	20231019	163900	119638390	15630	15630	15630	15630	0
232	20231019	163800	119638390	15630	15630	15630	15630	0
233	20231019	163700	119638390	15630	15630	15630	15630	0
234	20231019	163600	119638390	15630	15630	15630	15630	0
235	20231019	163500	119638390	15630	15630	15630	15630	0
236	20231019	163400	119638390	15630	15630	15630	15630	0
237	20231019	163300	119638390	15630	15630	15630	15630	0
238	20231019	163200	119638390	15630	15630	15630	15630	0
239	20231019	163100	119638390	15630	15630	15630	15630	0
240	20231019	163000	119638390	15630	15630	15630	15630	0
241	20231019	162900	119638390	15630	15630	15630	15630	0
242	20231019	162800	119638390	15630	15630	15630	15630	34
243	20231019	162700	119638390	15630	15630	15630	15630	0
244	20231019	162600	119638390	15630	15630	15630	15630	0
245	20231019	162500	119638390	15630	15630	15630	15630	0
246	20231019	162400	119638390	15630	15630	15630	15630	0
247	20231019	162300	119638390	15630	15630	15630	15630	0
248	20231019	162200	119638390	15630	15630	15630	15630	0
249	20231019	162100	119638390	15630	15630	15630	15630	0
250	20231019	162000	119638390	15630	15630	15630	15630	0
251	20231019	161900	119638390	15630	15630	15630	15630	0
252	20231019	161800	119638390	15630	15630	15630	15630	0
253	20231019	161700	119638390	15630	15630	15630	15630	0
254	20231019	161600	119638390	15630	15630	15630	15630	0
255	20231019	161500	119638390	15630	15630	15630	15630	0
256	20231019	161400	119638390	15630	15630	15630	15630	0
257	20231019	161300	119638390	15630	15630	15630	15630	0
258	20231019	161200	119638390	15630	15630	15630	15630	0
259	20231019	161100	119638390	15630	15630	15630	15630	0
260	20231019	161000	119638390	15630	15630	15630	15630	0
261	20231019	160900	119638390	15630	15630	15630	15630	0
262	20231019	160800	119638390	15630	15630	15630	15630	0
263	20231019	160700	119638390	15630	15630	15630	15630	0
264	20231019	160600	119638390	15630	15630	15630	15630	0
265	20231019	160500	119638390	15630	15630	15630	15630	0
266	20231019	160400	119638390	15630	15630	15630	15630	0
267	20231019	160300	119638390	15630	15630	15630	15630	0
268	20231019	160200	119638390	15630	15630	15630	15630	0
269	20231019	160100	119638390	15630	15630	15630	15630	0
270	20231019	160000	119638390	15630	15630	15630	15630	0
271	20231019	155900	119638390	15630	15630	15630	15630	0
272	20231019	155800	119638390	15630	15630	15630	15630	34
273	20231019	155700	119638390	15630	15630	15630	15630	0
274	20231019	155600	119638390	15630	15630	15630	15630	0
275	20231019	155500	119638390	15630	15630	15630	15630	0
276	20231019	155400	119638390	15630	15630	15630	15630	0
277	20231019	155300	119638390	15630	15630	15630	15630	0
278	20231019	155200	119638390	15630	15630	15630	15630	0
279	20231019	155100	119638390	15630	15630	15630	15630	0
280	20231019	155000	119638390	15630	15630	15630	15630	0
281	20231019	154900	119638390	15630	15630	15630	15630	0
282	20231019	154800	119638390	15630	15630	15630	15630	0
283	20231019	154700	119638390	15630	15630	15630	15630	0
284	20231019	154600	119638390	15630	15630	15630	15630	0
285	20231019	154500	119638390	15630	15630	15630	15630	0
286	20231019	154400	119638390	15630	15630	15630	15630	0
287	20231019	154300	119638390	15630	15630	15630	15630	0
288	20231019	154200	119638390	15630	15630	15630	15630	0
289	20231019	154100	119638390	15630	15630	15630	15630	0
290	20231019	154000	119638390	15630	15630	15630	15630	0
291	20231019	153900	119638390	15630	15630	15630	15630	0
292	20231019	153800	119638390	15630	15630	15630	15630	0
293	20231019	153700	119638390	15630	15630	15630	15630	0
294	20231019	153600	119638390	15630	15630	15630	15630	0
295	20231019	153500	119638390	15630	15630	15630	15630	0
296	20231019	153400	119638390	15630	15630	15630	15630	0
297	20231019	153300	119638390	15630	15630	15630	15630	0
298	20231019	153200	119638390	15630	15630	15630	15630	0
299	20231019	153100	119638390	15630	15630	15630	15630	0
300	20231019	153000	119638390	15630	15630	15630	15630	34
301	20231019	152900	119106970	15630	15630	15630	15630	0
302	20231019	152800	119106970	15630	15630	15630	15630	0
303	20231019	152700	119106970	15630	15630	15630	15630	0
304	20231019	152600	119106970	15630	15630	15630	15630	0
305	20231019	152500	119106970	15630	15630	15630	15630	0
306	20231019	152400	119106970	15630	15630	15630	15630	0
307	20231019	152300	119106970	15630	15630	15630	15630	0
308	20231019	152200	119106970	15630	15630	15630	15630	0
309	20231019	152100	119106970	15630	15630	15630	15630	0
310	20231019	152000	119106970	15630	15630	15630	15630	0
311	20231019	151900	119106970	15630	15640	15740	15630	66
312	20231019	151800	118074960	15640	15690	15690	15640	131
313	20231019	151700	116025570	15750	15750	15750	15750	11
314	20231019	151600	115852320	15670	15670	15670	15670	1
315	20231019	151500	115836650	15640	15650	15650	15640	88
316	20231019	151400	114459610	15670	15660	15670	15660	10
317	20231019	151300	114302950	15660	15660	15660	15660	2
318	20231019	151200	114271630	15660	15660	15660	15660	1
319	20231019	151100	114255970	15660	15650	15660	15650	46
320	20231019	151000	113536060	15650	15660	15660	15650	9
321	20231019	150900	113395140	15650	15640	15650	15640	8
322	20231019	150800	113269960	15650	15650	15650	15650	1
323	20231019	150700	113254310	15650	15640	15650	15640	17
324	20231019	150600	112988420	15650	15650	15650	15650	0
325	20231019	150500	112988420	15650	15650	15650	15650	18
326	20231019	150400	112706720	15650	15650	15650	15650	115
327	20231019	150300	110906970	15650	15660	15660	15650	22
328	20231019	150200	110562550	15660	15670	15670	15660	107
329	20231019	150100	108886910	15670	15670	15670	15670	0
330	20231019	150000	108886910	15670	15670	15670	15660	14
331	20231019	145900	108667610	15670	15670	15670	15670	4
332	20231019	145800	108604930	15660	15670	15670	15660	108
333	20231019	145700	106913640	15690	15670	15690	15670	129
334	20231019	145600	104890710	15670	15680	15680	15670	114
335	20231019	145500	103104310	15680	15680	15680	15680	24
336	20231019	145400	102727990	15680	15690	15690	15680	81
337	20231019	145300	101457760	15690	15700	15700	15690	131
338	20231019	145200	99402360	15700	15710	15710	15700	742
339	20231019	145100	87749900	15720	15720	15720	15720	710
340	20231019	145000	76588700	15730	15730	15730	15730	233
341	20231019	144900	72923610	15730	15740	15740	15730	80
342	20231019	144800	71664990	15740	15750	15750	15740	317
343	20231019	144700	66673800	15760	15760	15760	15750	53
344	20231019	144600	65838540	15760	15760	15760	15760	5
345	20231019	144500	65759740	15760	15760	15760	15760	0
346	20231019	144400	65759740	15760	15760	15760	15760	0
347	20231019	144300	65759740	15760	15760	15760	15760	0
348	20231019	144200	65759740	15760	15760	15760	15760	0
349	20231019	144100	65759740	15760	15760	15760	15760	0
350	20231019	144000	65759740	15760	15760	15760	15760	1
351	20231019	143900	65743980	15750	15750	15750	15750	0
352	20231019	143800	65743980	15750	15750	15750	15750	0
353	20231019	143700	65743980	15750	15750	15750	15750	0
354	20231019	143600	65743980	15750	15750	15750	15750	0
355	20231019	143500	65743980	15750	15750	15750	15750	0
356	20231019	143400	65743980	15750	15750	15750	15750	1
357	20231019	143300	65728230	15750	15750	15750	15750	4
358	20231019	143200	65665230	15750	15750	15750	15750	2
359	20231019	143100	65633730	15750	15750	15750	15750	7
360	20231019	143000	65523480	15750	15760	15760	15750	49
361	20231019	142900	64751270	15760	15760	15760	15760	1
362	20231019	142800	64735510	15760	15760	15760	15760	0
363	20231019	142700	64735510	15760	15760	15760	15760	1
364	20231019	142600	64719750	15760	15770	15770	15760	3
365	20231019	142500	64672450	15760	15760	15760	15760	0
366	20231019	142400	64672450	15760	15760	15760	15760	0
367	20231019	142300	64672450	15760	15760	15760	15760	1
368	20231019	142200	64656690	15760	15760	15760	15760	0
369	20231019	142100	64656690	15760	15760	15760	15760	9
370	20231019	142000	64514850	15760	15760	15760	15760	0
371	20231019	141900	64514850	15760	15760	15760	15760	0
372	20231019	141800	64514850	15760	15760	15760	15760	2
373	20231019	141700	64483330	15770	15770	15770	15770	0
374	20231019	141600	64483330	15770	15770	15770	15770	2
375	20231019	141500	64451790	15770	15770	15770	15770	0
376	20231019	141400	64451790	15770	15770	15770	15770	0
377	20231019	141300	64451790	15770	15770	15770	15770	0
378	20231019	141200	64451790	15770	15770	15770	15770	0
379	20231019	141100	64451790	15770	15760	15770	15760	2
380	20231019	141000	64420260	15760	15760	15760	15760	1
381	20231019	140900	64404500	15770	15770	15770	15770	2
382	20231019	140800	64372960	15770	15760	15770	15760	18
383	20231019	140700	64089130	15770	15770	15770	15770	28
384	20231019	140600	63647570	15760	15760	15760	15760	12
385	20231019	140500	63458450	15760	15760	15760	15760	1
386	20231019	140400	63442690	15750	15760	15760	15750	167
387	20231019	140300	60812430	15770	15770	15770	15770	0
388	20231019	140200	60812430	15770	15770	15770	15770	0
389	20231019	140100	60812430	15770	15770	15770	15770	0
390	20231019	140000	60812430	15770	15770	15770	15770	0
391	20231019	135900	60812430	15770	15770	15770	15770	1
392	20231019	135800	60796660	15770	15770	15770	15770	0
393	20231019	135700	60796660	15770	15770	15770	15770	0
394	20231019	135600	60796660	15770	15770	15770	15770	1
395	20231019	135500	60780890	15770	15770	15770	15770	2
396	20231019	135400	60749350	15770	15770	15770	15770	0
397	20231019	135300	60749350	15770	15770	15770	15770	6
398	20231019	135200	60654730	15770	15760	15770	15760	37
399	20231019	135100	60071250	15760	15760	15760	15760	0
400	20231019	135000	60071250	15760	15760	15760	15760	0
401	20231019	134900	60071250	15760	15760	15760	15760	0
402	20231019	134800	60071250	15760	15760	15760	15760	0
403	20231019	134700	60071250	15760	15760	15760	15760	0
404	20231019	134600	60071250	15760	15760	15760	15760	0
405	20231019	134500	60071250	15760	15760	15760	15760	0
406	20231019	134400	60071250	15760	15760	15760	15760	0
407	20231019	134300	60071250	15760	15760	15760	15760	0
408	20231019	134200	60071250	15760	15760	15760	15760	2
409	20231019	134100	60039730	15750	15760	15760	15750	4
410	20231019	134000	59976710	15770	15770	15770	15770	1
411	20231019	133900	59960940	15760	15760	15760	15760	19
412	20231019	133800	59661500	15770	15770	15770	15770	2
413	20231019	133700	59629960	15760	15760	15760	15760	0
414	20231019	133600	59629960	15760	15760	15760	15760	0
415	20231019	133500	59629960	15760	15760	15760	15760	0
416	20231019	133400	59629960	15760	15750	15760	15750	3
417	20231019	133300	59582690	15750	15750	15750	15750	1
418	20231019	133200	59566940	15750	15750	15750	15750	2
419	20231019	133100	59535440	15750	15750	15750	15750	1
420	20231019	133000	59519690	15750	15750	15750	15750	13
421	20231019	132900	59314940	15750	15750	15750	15750	1
422	20231019	132800	59299190	15750	15750	15750	15750	6
423	20231019	132700	59204690	15760	15760	15760	15760	21
424	20231019	132600	58873730	15750	15760	15760	15750	138
425	20231019	132500	56699020	15760	15760	15760	15760	0
426	20231019	132400	56699020	15760	15760	15760	15760	0
427	20231019	132300	56699020	15760	15760	15760	15760	5
428	20231019	132200	56620220	15770	15770	15770	15770	1
429	20231019	132100	56604450	15770	15770	15770	15760	22
430	20231019	132000	56257520	15770	15770	15770	15770	0
431	20231019	131900	56257520	15770	15770	15770	15770	0
432	20231019	131800	56257520	15770	15770	15770	15770	0
433	20231019	131700	56257520	15770	15770	15770	15770	0
434	20231019	131600	56257520	15770	15770	15770	15770	0
435	20231019	131500	56257520	15770	15770	15770	15770	0
436	20231019	131400	56257520	15770	15770	15770	15770	0
437	20231019	131300	56257520	15770	15770	15770	15770	0
438	20231019	131200	56257520	15770	15770	15770	15770	5
439	20231019	131100	56178670	15770	15760	15770	15760	16
440	20231019	131000	55926360	15760	15760	15760	15760	1
441	20231019	130900	55910600	15770	15770	15770	15770	10
442	20231019	130800	55752900	15760	15760	15760	15760	1
443	20231019	130700	55737140	15760	15760	15760	15760	0
444	20231019	130600	55737140	15760	15760	15760	15760	0
445	20231019	130500	55737140	15760	15760	15760	15760	1
446	20231019	130400	55721380	15760	15760	15760	15760	2
447	20231019	130300	55689860	15770	15770	15770	15770	2
448	20231019	130200	55658320	15760	15760	15760	15760	0
449	20231019	130100	55658320	15760	15750	15760	15750	12
450	20231019	130000	55469250	15750	15750	15750	15750	2
451	20231019	125900	55437750	15750	15760	15760	15750	35
452	20231019	125800	54886170	15750	15750	15750	15750	0
453	20231019	125700	54886170	15750	15750	15750	15750	0
454	20231019	125600	54886170	15750	15750	15750	15750	0
455	20231019	125500	54886170	15750	15750	15750	15750	0
456	20231019	125400	54886170	15750	15750	15750	15750	1
457	20231019	125300	54870420	15750	15750	15750	15750	3
458	20231019	125200	54823170	15760	15750	15760	15750	3
459	20231019	125100	54775900	15750	15750	15750	15750	0
460	20231019	125000	54775900	15750	15750	15750	15750	27
461	20231019	124900	54350650	15760	15760	15760	15760	0
462	20231019	124800	54350650	15760	15760	15760	15760	18
463	20231019	124700	54066970	15750	15750	15750	15750	3
464	20231019	124600	54019720	15760	15760	15760	15760	25
465	20231019	124500	53625720	15760	15770	15770	15760	17
466	20231019	124400	53357790	15760	15760	15760	15760	0
467	20231019	124300	53357790	15760	15760	15770	15760	108
468	20231019	124200	51655590	15770	15770	15770	15770	1
469	20231019	124100	51639820	15770	15770	15770	15770	4
470	20231019	124000	51576740	15770	15770	15770	15770	0
471	20231019	123900	51576740	15770	15770	15770	15770	13
472	20231019	123800	51371730	15770	15770	15770	15770	29
473	20231019	123700	50914400	15760	15760	15760	15760	0
474	20231019	123600	50914400	15760	15760	15760	15760	0
475	20231019	123500	50914400	15760	15760	15760	15760	1
476	20231019	123400	50898640	15760	15760	15760	15760	2
477	20231019	123300	50867120	15760	15760	15760	15760	8
478	20231019	123200	50741040	15760	15760	15760	15760	0
479	20231019	123100	50741040	15760	15760	15760	15760	1
480	20231019	123000	50725280	15760	15760	15760	15760	3
481	20231019	122900	50678000	15760	15760	15760	15760	0
482	20231019	122800	50678000	15760	15760	15770	15760	22
483	20231019	122700	50331080	15760	15760	15760	15760	1
484	20231019	122600	50315320	15760	15760	15760	15760	2
485	20231019	122500	50283800	15770	15770	15770	15770	3
486	20231019	122400	50236490	15770	15760	15770	15760	4
487	20231019	122300	50173420	15760	15760	15760	15760	6
488	20231019	122200	50078860	15760	15760	15770	15760	19
489	20231019	122100	49779370	15770	15770	15770	15770	12
490	20231019	122000	49590130	15760	15770	15770	15760	7
491	20231019	121900	49479750	15760	15760	15760	15760	5
492	20231019	121800	49400950	15770	15770	15770	15770	0
493	20231019	121700	49400950	15770	15770	15770	15760	12
494	20231019	121600	49211800	15770	15760	15770	15760	11
495	20231019	121500	49038420	15760	15760	15760	15760	20
496	20231019	121400	48723220	15760	15770	15770	15760	105
497	20231019	121300	47067470	15760	15760	15760	15760	0
498	20231019	121200	47067470	15760	15760	15760	15760	0
499	20231019	121100	47067470	15760	15760	15760	15760	0
500	20231019	121000	47067470	15760	15760	15760	15760	0
501	20231019	120900	47067470	15760	15760	15760	15760	0
502	20231019	120800	47067470	15760	15760	15760	15760	1
503	20231019	120700	47051710	15760	15760	15760	15760	0
504	20231019	120600	47051710	15760	15760	15760	15760	3
505	20231019	120500	47004430	15760	15760	15760	15760	2
506	20231019	120400	46972910	15760	15760	15760	15760	17
507	20231019	120300	46704990	15770	15770	15770	15770	1
508	20231019	120200	46689220	15760	15760	15760	15760	0
509	20231019	120100	46689220	15760	15760	15760	15760	4
510	20231019	120000	46626180	15760	15770	15770	15760	4
511	20231019	115900	46563130	15760	15760	15760	15760	6
512	20231019	115800	46468570	15760	15770	15770	15760	52
513	20231019	115700	45648610	15760	15760	15760	15760	17
514	20231019	115600	45380690	15770	15760	15770	15760	50
515	20231019	115500	44592200	15760	15760	15760	15760	1
516	20231019	115400	44576440	15760	15760	15760	15760	1
517	20231019	115300	44560680	15760	15760	15760	15760	2
518	20231019	115200	44529160	15770	15770	15770	15770	1
519	20231019	115100	44513390	15760	15760	15760	15760	3
520	20231019	115000	44466110	15760	15770	15770	15760	2
521	20231019	114900	44434580	15760	15760	15760	15760	0
522	20231019	114800	44434580	15760	15760	15760	15760	1
523	20231019	114700	44418820	15760	15760	15760	15760	1
524	20231019	114600	44403060	15760	15760	15760	15760	1
525	20231019	114500	44387300	15760	15760	15760	15760	0
526	20231019	114400	44387300	15760	15760	15760	15760	2
527	20231019	114300	44355780	15760	15760	15760	15760	1
528	20231019	114200	44340020	15760	15770	15770	15760	2
529	20231019	114100	44308490	15760	15760	15760	15760	1
530	20231019	114000	44292730	15760	15760	15760	15760	4
531	20231019	113900	44229690	15760	15760	15760	15760	3
532	20231019	113800	44182410	15760	15770	15770	15760	7
533	20231019	113700	44072080	15760	15770	15770	15760	36
534	20231019	113600	43504400	15760	15760	15760	15760	0
535	20231019	113500	43504400	15760	15760	15760	15760	1
536	20231019	113400	43488640	15760	15760	15760	15760	1
537	20231019	113300	43472880	15760	15760	15760	15760	2
538	20231019	113200	43441360	15760	15760	15760	15760	0
539	20231019	113100	43441360	15760	15760	15760	15760	2
540	20231019	113000	43409840	15760	15760	15760	15760	1
541	20231019	112900	43394080	15760	15770	15770	15760	3
542	20231019	112800	43346790	15760	15760	15760	15760	3
543	20231019	112700	43299510	15760	15760	15760	15760	5
544	20231019	112600	43220710	15760	15760	15760	15760	6
545	20231019	112500	43126150	15760	15760	15760	15760	12
546	20231019	112400	42937030	15760	15760	15760	15760	16
547	20231019	112300	42684870	15770	15770	15770	15770	155
548	20231019	112200	40240520	15770	15770	15770	15770	0
549	20231019	112100	40240520	15770	15770	15770	15770	0
550	20231019	112000	40240520	15770	15770	15770	15770	0
551	20231019	111900	40240520	15770	15770	15770	15770	0
552	20231019	111800	40240520	15770	15770	15770	15770	0
553	20231019	111700	40240520	15770	15770	15770	15770	0
554	20231019	111600	40240520	15770	15770	15770	15770	3
555	20231019	111500	40193210	15770	15770	15770	15770	2
556	20231019	111400	40161670	15770	15770	15770	15770	3
557	20231019	111300	40114360	15770	15770	15770	15770	21
558	20231019	111200	39783190	15770	15770	15770	15770	0
559	20231019	111100	39783190	15770	15770	15770	15770	16
560	20231019	111000	39530870	15770	15770	15770	15770	0
561	20231019	110900	39530870	15770	15770	15780	15770	28
562	20231019	110800	39089300	15770	15770	15770	15770	148
563	20231019	110700	36755340	15770	15780	15780	15770	92
564	20231019	110600	35303630	15780	15780	15780	15780	0
565	20231019	110500	35303630	15780	15780	15780	15780	1
566	20231019	110400	35287850	15780	15780	15780	15780	1
567	20231019	110300	35272070	15780	15780	15780	15780	2
568	20231019	110200	35240510	15780	15780	15780	15780	11
569	20231019	110100	35066930	15780	15780	15780	15780	4
570	20231019	110000	35003810	15780	15790	15790	15780	53
571	20231019	105900	34167410	15780	15780	15780	15780	0
572	20231019	105800	34167410	15780	15780	15780	15780	1
573	20231019	105700	34151630	15780	15780	15780	15780	0
574	20231019	105600	34151630	15780	15780	15780	15780	0
575	20231019	105500	34151630	15780	15780	15780	15780	1
576	20231019	105400	34135850	15780	15780	15780	15780	6
577	20231019	105300	34041170	15780	15780	15780	15780	4
578	20231019	105200	33978050	15780	15780	15780	15780	5
579	20231019	105100	33899150	15780	15780	15780	15780	16
580	20231019	105000	33646670	15780	15780	15780	15780	10
581	20231019	104900	33488870	15780	15780	15780	15780	5
582	20231019	104800	33409970	15780	15780	15780	15780	75
583	20231019	104700	32226470	15800	15790	15800	15790	87
584	20231019	104600	30851990	15800	15800	15800	15800	6
585	20231019	104500	30757190	15800	15790	15800	15790	12
586	20231019	104400	30567620	15790	15780	15790	15780	9
587	20231019	104300	30425530	15780	15780	15790	15780	10
588	20231019	104200	30267690	15790	15780	15790	15780	11
589	20231019	104100	30094050	15780	15780	15790	15780	23
590	20231019	104000	29731010	15780	15780	15780	15780	5
591	20231019	103900	29652110	15800	15800	15800	15800	25
592	20231019	103800	29257110	15800	15780	15800	15780	114
593	20231019	103700	27456200	15780	15780	15780	15780	5
594	20231019	103600	27377300	15780	15780	15780	15780	7
595	20231019	103500	27266840	15780	15790	15790	15780	3
596	20231019	103400	27219490	15790	15790	15790	15780	9
597	20231019	103300	27077390	15780	15770	15780	15770	11
598	20231019	103200	26903860	15770	15770	15770	15770	8
599	20231019	103100	26777700	15770	15770	15770	15770	4
600	20231019	103000	26714620	15770	15770	15770	15770	1
601	20231019	102900	26698850	15770	15780	15780	15770	11
602	20231019	102800	26525370	15780	15770	15780	15770	15
603	20231019	102700	26288790	15770	15770	15770	15770	7
604	20231019	102600	26178400	15770	15770	15770	15770	3
605	20231019	102500	26131090	15770	15780	15780	15770	79
606	20231019	102400	24884510	15770	15770	15770	15770	5
607	20231019	102300	24805660	15770	15780	15780	15770	7
608	20231019	102200	24695210	15770	15770	15770	15770	4
609	20231019	102100	24632130	15770	15770	15770	15770	5
610	20231019	102000	24553280	15770	15770	15770	15770	1
611	20231019	101900	24537510	15770	15770	15770	15770	7
612	20231019	101800	24427120	15770	15770	15770	15770	6
613	20231019	101700	24332500	15770	15770	15770	15770	9
614	20231019	101600	24190570	15770	15770	15770	15770	8
615	20231019	101500	24064410	15770	15770	15770	15770	0
616	20231019	101400	24064410	15770	15770	15780	15770	10
617	20231019	101300	23906700	15770	15770	15770	15770	3
618	20231019	101200	23859390	15780	15780	15780	15770	11
619	20231019	101100	23685850	15780	15770	15780	15770	15
620	20231019	101000	23449260	15770	15780	15780	15770	10
621	20231019	100900	23291550	15770	15780	15780	15770	19
622	20231019	100800	22991910	15770	15780	15780	15770	101
623	20231019	100700	21398230	15780	15780	15780	15780	16
624	20231019	100600	21145750	15790	15780	15790	15780	15
625	20231019	100500	20909040	15780	15780	15780	15780	14
626	20231019	100400	20688120	15780	15780	15780	15780	5
627	20231019	100300	20609220	15780	15790	15790	15780	58
628	20231019	100200	19693930	15790	15780	15790	15780	22
629	20231019	100100	19346670	15780	15790	15790	15780	114
630	20231019	100000	17546650	15790	15790	15790	15790	1
631	20231019	095900	17530860	15790	15800	15800	15790	9
632	20231019	095800	17388740	15790	15790	15790	15790	7
633	20231019	095700	17278210	15800	15800	15800	15800	22
634	20231019	095600	16930610	15800	15800	15800	15800	5
635	20231019	095500	16851610	15810	15800	15810	15800	6
636	20231019	095400	16756790	15800	15810	15810	15790	41
637	20231019	095300	16108930	15810	15810	15810	15810	8
638	20231019	095200	15982450	15820	15810	15820	15810	4
639	20231019	095100	15919200	15810	15810	15810	15810	1
640	20231019	095000	15903390	15820	15810	15820	15810	3
641	20231019	094900	15855950	15820	15810	15820	15810	5
642	20231019	094800	15776860	15810	15800	15810	15800	5
643	20231019	094700	15697830	15810	15800	15810	15800	10
644	20231019	094600	15539820	15810	15810	15810	15810	6
645	20231019	094500	15444960	15810	15800	15810	15800	10
646	20231019	094400	15286900	15800	15800	15800	15800	14
647	20231019	094300	15065700	15790	15790	15790	15790	8
648	20231019	094200	14939380	15800	15800	15800	15800	6
649	20231019	094100	14844580	15790	15800	15800	15790	3
650	20231019	094000	14797200	15800	15790	15800	15790	5
651	20231019	093900	14718240	15790	15790	15790	15790	8
652	20231019	093800	14591920	15790	15800	15800	15790	15
653	20231019	093700	14355060	15790	15790	15800	15790	30
654	20231019	093600	13881220	15790	15790	15800	15790	10
655	20231019	093500	13723310	15790	15800	15800	15790	33
656	20231019	093400	13202030	15800	15800	15800	15800	7
657	20231019	093300	13091430	15810	15810	15810	15810	1
658	20231019	093200	13075620	15800	15800	15800	15790	14
659	20231019	093100	12854450	15800	15790	15800	15790	9
660	20231019	093000	12712310	15790	15790	15790	15790	16
661	20231019	092900	12459670	15790	15790	15790	15790	12
662	20231019	092800	12270190	15790	15800	15800	15790	19
663	20231019	092700	11970120	15790	15790	15790	15790	23
664	20231019	092600	11606950	15790	15790	15800	15790	16
665	20231019	092500	11354300	15790	15800	15800	15790	14
666	20231019	092400	11133230	15790	15790	15790	15790	24
667	20231019	092300	10754270	15800	15790	15800	15790	13
668	20231019	092200	10548990	15800	15800	15800	15800	3
669	20231019	092100	10501590	15800	15790	15800	15790	24
670	20231019	092000	10122610	15800	15800	15800	15800	0
671	20231019	091900	10122610	15800	15810	15810	15800	7
672	20231019	091800	10011960	15810	15800	15810	15800	14
673	20231019	091700	9790680	15790	15800	15800	15790	23
674	20231019	091600	9427500	15800	15790	15800	15790	6
675	20231019	091500	9332740	15800	15800	15800	15800	11
676	20231019	091400	9158940	15800	15800	15800	15790	24
677	20231019	091300	8779930	15790	15800	15800	15790	18
678	20231019	091200	8495640	15790	15800	15800	15790	57
679	20231019	091100	7595080	15810	15810	15810	15810	3
680	20231019	091000	7547650	15810	15840	15840	15800	10
681	20231019	090900	7389560	15840	15840	15840	15840	6
682	20231019	090800	7294520	15790	15800	15830	15790	246
683	20231019	090700	3403060	15830	15810	15830	15810	77
684	20231019	090600	2185650	15820	15820	15820	15820	71
685	20231019	090500	1062430	15820	15820	15820	15820	0
686	20231019	090400	1062430	15820	15820	15820	15820	5
687	20231019	090300	983330	15820	15820	15820	15820	3
688	20231019	090200	935870	15810	15810	15810	15810	11
689	20231019	090100	761960	15820	15880	15880	15820	29
690	20231019	090000	302730	15880	15980	15980	15880	19