KissMeData/001720/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183400	46411500	55700	55700	55700	55700	30
3	20231017	183300	46411500	55700	55700	55700	55700	0
4	20231017	183200	46411500	55700	55700	55700	55700	0
5	20231017	183100	46411500	55700	55700	55700	55700	0
6	20231017	183000	46411500	55700	55700	55700	55700	0
7	20231017	182900	46411500	55700	55700	55700	55700	0
8	20231017	182800	46411500	55700	55700	55700	55700	0
9	20231017	182700	46411500	55700	55700	55700	55700	0
10	20231017	182600	46411500	55700	55700	55700	55700	0
11	20231017	182500	46411500	55700	55700	55700	55700	0
12	20231017	182400	46411500	55700	55700	55700	55700	0
13	20231017	182300	46411500	55700	55700	55700	55700	0
14	20231017	182200	46411500	55700	55700	55700	55700	0
15	20231017	182100	46411500	55700	55700	55700	55700	0
16	20231017	182000	46411500	55700	55700	55700	55700	0
17	20231017	181900	46411500	55700	55700	55700	55700	0
18	20231017	181800	46411500	55700	55700	55700	55700	0
19	20231017	181700	46411500	55700	55700	55700	55700	0
20	20231017	181600	46411500	55700	55700	55700	55700	0
21	20231017	181500	46411500	55700	55700	55700	55700	0
22	20231017	181400	46411500	55700	55700	55700	55700	0
23	20231017	181300	46411500	55700	55700	55700	55700	0
24	20231017	181200	46411500	55700	55700	55700	55700	0
25	20231017	181100	46411500	55700	55700	55700	55700	0
26	20231017	181000	46411500	55700	55700	55700	55700	0
27	20231017	180900	46411500	55700	55700	55700	55700	0
28	20231017	180800	46411500	55700	55700	55700	55700	0
29	20231017	180700	46411500	55700	55700	55700	55700	0
30	20231017	180600	46411500	55700	55700	55700	55700	0
31	20231017	180500	46411500	55700	55700	55700	55700	0
32	20231017	180400	46411500	55700	55700	55700	55700	30
33	20231017	180300	46411500	55700	55700	55700	55700	0
34	20231017	180200	46411500	55700	55700	55700	55700	0
35	20231017	180100	46411500	55700	55700	55700	55700	0
36	20231017	180000	46411500	55700	55700	55700	55700	0
37	20231017	175900	46411500	55700	55700	55700	55700	0
38	20231017	175800	46411500	55700	55700	55700	55700	0
39	20231017	175700	46411500	55700	55700	55700	55700	0
40	20231017	175600	46411500	55700	55700	55700	55700	0
41	20231017	175500	46411500	55700	55700	55700	55700	0
42	20231017	175400	46411500	55700	55700	55700	55700	0
43	20231017	175300	46411500	55700	55700	55700	55700	0
44	20231017	175200	46411500	55700	55700	55700	55700	0
45	20231017	175100	46411500	55700	55700	55700	55700	0
46	20231017	175000	46411500	55700	55700	55700	55700	0
47	20231017	174900	46411500	55700	55700	55700	55700	0
48	20231017	174800	46411500	55700	55700	55700	55700	0
49	20231017	174700	46411500	55700	55700	55700	55700	0
50	20231017	174600	46411500	55700	55700	55700	55700	0
51	20231017	174500	46411500	55700	55700	55700	55700	0
52	20231017	174400	46411500	55700	55700	55700	55700	0
53	20231017	174300	46411500	55700	55700	55700	55700	0
54	20231017	174200	46411500	55700	55700	55700	55700	0
55	20231017	174100	46411500	55700	55700	55700	55700	0
56	20231017	174000	46411500	55700	55700	55700	55700	0
57	20231017	173900	46411500	55700	55700	55700	55700	0
58	20231017	173800	46411500	55700	55700	55700	55700	0
59	20231017	173700	46411500	55700	55700	55700	55700	0
60	20231017	173600	46411500	55700	55700	55700	55700	0
61	20231017	173500	46411500	55700	55700	55700	55700	0
62	20231017	173400	46411500	55700	55700	55700	55700	30
63	20231017	173300	46411500	55700	55700	55700	55700	0
64	20231017	173200	46411500	55700	55700	55700	55700	0
65	20231017	173100	46411500	55700	55700	55700	55700	0
66	20231017	173000	46411500	55700	55700	55700	55700	0
67	20231017	172900	46411500	55700	55700	55700	55700	0
68	20231017	172800	46411500	55700	55700	55700	55700	0
69	20231017	172700	46411500	55700	55700	55700	55700	0
70	20231017	172600	46411500	55700	55700	55700	55700	0
71	20231017	172500	46411500	55700	55700	55700	55700	0
72	20231017	172400	46411500	55700	55700	55700	55700	0
73	20231017	172300	46411500	55700	55700	55700	55700	0
74	20231017	172200	46411500	55700	55700	55700	55700	0
75	20231017	172100	46411500	55700	55700	55700	55700	0
76	20231017	172000	46411500	55700	55700	55700	55700	0
77	20231017	171900	46411500	55700	55700	55700	55700	0
78	20231017	171800	46411500	55700	55700	55700	55700	0
79	20231017	171700	46411500	55700	55700	55700	55700	0
80	20231017	171600	46411500	55700	55700	55700	55700	0
81	20231017	171500	46411500	55700	55700	55700	55700	0
82	20231017	171400	46411500	55700	55700	55700	55700	0
83	20231017	171300	46411500	55700	55700	55700	55700	0
84	20231017	171200	46411500	55700	55700	55700	55700	0
85	20231017	171100	46411500	55700	55700	55700	55700	0
86	20231017	171000	46411500	55700	55700	55700	55700	0
87	20231017	170900	46411500	55700	55700	55700	55700	0
88	20231017	170800	46411500	55700	55700	55700	55700	0
89	20231017	170700	46411500	55700	55700	55700	55700	0
90	20231017	170600	46411500	55700	55700	55700	55700	0
91	20231017	170500	46411500	55700	55700	55700	55700	0
92	20231017	170400	46411500	55700	55700	55700	55700	30
93	20231017	170300	46411500	55700	55700	55700	55700	0
94	20231017	170200	46411500	55700	55700	55700	55700	0
95	20231017	170100	46411500	55700	55700	55700	55700	0
96	20231017	170000	46411500	55700	55700	55700	55700	0
97	20231017	165900	46411500	55700	55700	55700	55700	0
98	20231017	165800	46411500	55700	55700	55700	55700	0
99	20231017	165700	46411500	55700	55700	55700	55700	0
100	20231017	165600	46411500	55700	55700	55700	55700	0
101	20231017	165500	46411500	55700	55700	55700	55700	0
102	20231017	165400	46411500	55700	55700	55700	55700	0
103	20231017	165300	46411500	55700	55700	55700	55700	0
104	20231017	165200	46411500	55700	55700	55700	55700	0
105	20231017	165100	46411500	55700	55700	55700	55700	0
106	20231017	165000	46411500	55700	55700	55700	55700	0
107	20231017	164900	46411500	55700	55700	55700	55700	0
108	20231017	164800	46411500	55700	55700	55700	55700	0
109	20231017	164700	46411500	55700	55700	55700	55700	0
110	20231017	164600	46411500	55700	55700	55700	55700	0
111	20231017	164500	46411500	55700	55700	55700	55700	0
112	20231017	164400	46411500	55700	55700	55700	55700	0
113	20231017	164300	46411500	55700	55700	55700	55700	0
114	20231017	164200	46411500	55700	55700	55700	55700	0
115	20231017	164100	46411500	55700	55700	55700	55700	0
116	20231017	164000	46411500	55700	55700	55700	55700	0
117	20231017	163900	46411500	55700	55700	55700	55700	0
118	20231017	163800	46411500	55700	55700	55700	55700	0
119	20231017	163700	46411500	55700	55700	55700	55700	0
120	20231017	163600	46411500	55700	55700	55700	55700	0
121	20231017	163500	46411500	55700	55700	55700	55700	0
122	20231017	163400	46411500	55700	55700	55700	55700	30
123	20231017	163300	46411500	55700	55700	55700	55700	0
124	20231017	163200	46411500	55700	55700	55700	55700	0
125	20231017	163100	46411500	55700	55700	55700	55700	0
126	20231017	163000	46411500	55700	55700	55700	55700	0
127	20231017	162900	46411500	55700	55700	55700	55700	0
128	20231017	162800	46411500	55700	55700	55700	55700	0
129	20231017	162700	46411500	55700	55700	55700	55700	0
130	20231017	162600	46411500	55700	55700	55700	55700	0
131	20231017	162500	46411500	55700	55700	55700	55700	0
132	20231017	162400	46411500	55700	55700	55700	55700	0
133	20231017	162300	46411500	55700	55700	55700	55700	0
134	20231017	162200	46411500	55700	55700	55700	55700	0
135	20231017	162100	46411500	55700	55700	55700	55700	0
136	20231017	162000	46411500	55700	55700	55700	55700	0
137	20231017	161900	46411500	55700	55700	55700	55700	0
138	20231017	161800	46411500	55700	55700	55700	55700	0
139	20231017	161700	46411500	55700	55700	55700	55700	0
140	20231017	161600	46411500	55700	55700	55700	55700	0
141	20231017	161500	46411500	55700	55700	55700	55700	0
142	20231017	161400	46411500	55700	55700	55700	55700	0
143	20231017	161300	46411500	55700	55700	55700	55700	0
144	20231017	161200	46411500	55700	55700	55700	55700	0
145	20231017	161100	46411500	55700	55700	55700	55700	0
146	20231017	161000	46411500	55700	55700	55700	55700	0
147	20231017	160900	46411500	55700	55700	55700	55700	0
148	20231017	160800	46411500	55700	55700	55700	55700	0
149	20231017	160700	46411500	55700	55700	55700	55700	0
150	20231017	160600	46411500	55700	55700	55700	55700	0
151	20231017	160500	46411500	55700	55700	55700	55700	0
152	20231017	160400	46411500	55700	55700	55700	55700	30
153	20231017	160300	46411500	55700	55700	55700	55700	0
154	20231017	160200	46411500	55700	55700	55700	55700	0
155	20231017	160100	46411500	55700	55700	55700	55700	0
156	20231017	160000	46411500	55700	55700	55700	55700	0
157	20231017	155900	46411500	55700	55700	55700	55700	0
158	20231017	155800	46411500	55700	55700	55700	55700	0
159	20231017	155700	46411500	55700	55700	55700	55700	0
160	20231017	155600	46411500	55700	55700	55700	55700	0
161	20231017	155500	46411500	55700	55700	55700	55700	0
162	20231017	155400	46411500	55700	55700	55700	55700	0
163	20231017	155300	46411500	55700	55700	55700	55700	0
164	20231017	155200	46411500	55700	55700	55700	55700	0
165	20231017	155100	46411500	55700	55700	55700	55700	0
166	20231017	155000	46411500	55700	55700	55700	55700	0
167	20231017	154900	46411500	55700	55700	55700	55700	0
168	20231017	154800	46411500	55700	55700	55700	55700	0
169	20231017	154700	46411500	55700	55700	55700	55700	0
170	20231017	154600	46411500	55700	55700	55700	55700	0
171	20231017	154500	46411500	55700	55700	55700	55700	0
172	20231017	154400	46411500	55700	55700	55700	55700	0
173	20231017	154300	46411500	55700	55700	55700	55700	0
174	20231017	154200	46411500	55700	55700	55700	55700	0
175	20231017	154100	46411500	55700	55700	55700	55700	0
176	20231017	154000	46411500	55700	55700	55700	55700	0
177	20231017	153900	46411500	55700	55700	55700	55700	0
178	20231017	153800	46411500	55700	55700	55700	55700	0
179	20231017	153700	46411500	55700	55700	55700	55700	0
180	20231017	153600	46411500	55700	55700	55700	55700	0
181	20231017	153500	46411500	55700	55700	55700	55700	0
182	20231017	153400	46411500	55700	55700	55700	55700	30
183	20231017	153300	46411500	55700	55700	55700	55700	0
184	20231017	153200	46411500	55700	55700	55700	55700	0
185	20231017	153100	46411500	55700	55700	55700	55700	0
186	20231017	153000	46411500	55700	55700	55700	55700	30
187	20231017	152900	44740500	55700	55700	55700	55700	0
188	20231017	152800	44740500	55700	55700	55700	55700	0
189	20231017	152700	44740500	55700	55700	55700	55700	0
190	20231017	152600	44740500	55700	55700	55700	55700	0
191	20231017	152500	44740500	55700	55700	55700	55700	0
192	20231017	152400	44740500	55700	55700	55700	55700	0
193	20231017	152300	44740500	55700	55700	55700	55700	0
194	20231017	152200	44740500	55700	55700	55700	55700	0
195	20231017	152100	44740500	55700	55700	55700	55700	0
196	20231017	152000	44740500	55700	55700	55700	55700	0
197	20231017	151900	44740500	55700	55700	55700	55700	20
198	20231017	151800	43626500	55900	55900	55900	55900	0
199	20231017	151700	43626500	55900	55900	55900	55900	0
200	20231017	151600	43626500	55900	55900	55900	55900	0
201	20231017	151500	43626500	55900	55800	55900	55800	20
202	20231017	151400	42510400	55800	55800	55800	55800	0
203	20231017	151300	42510400	55800	55800	55800	55800	0
204	20231017	151200	42510400	55800	55800	55800	55800	0
205	20231017	151100	42510400	55800	55800	55800	55800	0
206	20231017	151000	42510400	55800	55800	55800	55800	0
207	20231017	150900	42510400	55800	55800	55800	55800	0
208	20231017	150800	42510400	55800	55800	55800	55800	0
209	20231017	150700	42510400	55800	55800	55800	55800	0
210	20231017	150600	42510400	55800	55800	55800	55800	0
211	20231017	150500	42510400	55800	55800	55800	55800	0
212	20231017	150400	42510400	55800	55800	55800	55800	0
213	20231017	150300	42510400	55800	55800	55800	55800	0
214	20231017	150200	42510400	55800	55800	55800	55800	0
215	20231017	150100	42510400	55800	55800	55800	55800	0
216	20231017	150000	42510400	55800	55800	55800	55800	1
217	20231017	145900	42454600	55700	55700	55700	55700	0
218	20231017	145800	42454600	55700	55700	55700	55700	0
219	20231017	145700	42454600	55700	55700	55700	55700	0
220	20231017	145600	42454600	55700	55700	55700	55700	0
221	20231017	145500	42454600	55700	55700	55700	55700	0
222	20231017	145400	42454600	55700	55700	55700	55700	0
223	20231017	145300	42454600	55700	55700	55700	55700	0
224	20231017	145200	42454600	55700	55700	55700	55700	0
225	20231017	145100	42454600	55700	55700	55700	55700	0
226	20231017	145000	42454600	55700	55700	55700	55700	0
227	20231017	144900	42454600	55700	55700	55700	55700	0
228	20231017	144800	42454600	55700	55700	55700	55700	0
229	20231017	144700	42454600	55700	55700	55700	55700	0
230	20231017	144600	42454600	55700	55700	55700	55700	1
231	20231017	144500	42398900	55700	55700	55700	55700	0
232	20231017	144400	42398900	55700	55700	55700	55700	1
233	20231017	144300	42343200	55700	55700	55700	55700	0
234	20231017	144200	42343200	55700	55700	55700	55700	0
235	20231017	144100	42343200	55700	55700	55700	55700	0
236	20231017	144000	42343200	55700	55700	55700	55700	0
237	20231017	143900	42343200	55700	55700	55700	55700	0
238	20231017	143800	42343200	55700	55700	55700	55700	0
239	20231017	143700	42343200	55700	55700	55700	55700	0
240	20231017	143600	42343200	55700	55700	55700	55700	0
241	20231017	143500	42343200	55700	55700	55700	55700	0
242	20231017	143400	42343200	55700	55700	55700	55700	0
243	20231017	143300	42343200	55700	55700	55700	55700	0
244	20231017	143200	42343200	55700	55700	55700	55700	0
245	20231017	143100	42343200	55700	55700	55700	55700	8
246	20231017	143000	41897600	55700	55700	55700	55700	0
247	20231017	142900	41897600	55700	55700	55700	55700	0
248	20231017	142800	41897600	55700	55700	55700	55700	0
249	20231017	142700	41897600	55700	55700	55700	55700	0
250	20231017	142600	41897600	55700	55700	55700	55700	9
251	20231017	142500	41396300	55700	55700	55700	55700	7
252	20231017	142400	41006400	55700	55700	55700	55700	0
253	20231017	142300	41006400	55700	55700	55700	55700	10
254	20231017	142200	40449400	55700	55700	55700	55700	0
255	20231017	142100	40449400	55700	55700	55700	55700	0
256	20231017	142000	40449400	55700	55700	55700	55700	2
257	20231017	141900	40338000	55700	55700	55700	55700	0
258	20231017	141800	40338000	55700	55700	55700	55700	0
259	20231017	141700	40338000	55700	55700	55700	55700	0
260	20231017	141600	40338000	55700	55700	55700	55700	0
261	20231017	141500	40338000	55700	55700	55700	55700	0
262	20231017	141400	40338000	55700	55700	55700	55700	0
263	20231017	141300	40338000	55700	55700	55700	55700	0
264	20231017	141200	40338000	55700	55700	55700	55700	0
265	20231017	141100	40338000	55700	55700	55700	55700	0
266	20231017	141000	40338000	55700	55700	55700	55700	0
267	20231017	140900	40338000	55700	55700	55700	55700	0
268	20231017	140800	40338000	55700	55700	55700	55700	0
269	20231017	140700	40338000	55700	55700	55700	55700	0
270	20231017	140600	40338000	55700	55700	55700	55700	0
271	20231017	140500	40338000	55700	55700	55700	55700	0
272	20231017	140400	40338000	55700	55700	55700	55700	100
273	20231017	140300	34768000	55700	55700	55700	55700	0
274	20231017	140200	34768000	55700	55700	55700	55700	0
275	20231017	140100	34768000	55700	55700	55700	55700	16
276	20231017	140000	33876800	55800	55800	55800	55800	0
277	20231017	135900	33876800	55800	55800	55800	55800	1
278	20231017	135800	33821000	55800	55800	55800	55800	0
279	20231017	135700	33821000	55800	55800	55800	55800	0
280	20231017	135600	33821000	55800	55800	55800	55800	0
281	20231017	135500	33821000	55800	55800	55800	55800	0
282	20231017	135400	33821000	55800	55800	55800	55800	0
283	20231017	135300	33821000	55800	55800	55800	55800	20
284	20231017	135200	32705000	55800	55800	55800	55800	0
285	20231017	135100	32705000	55800	55800	55800	55800	0
286	20231017	135000	32705000	55800	55800	55800	55800	0
287	20231017	134900	32705000	55800	55800	55800	55800	0
288	20231017	134800	32705000	55800	55800	55800	55800	0
289	20231017	134700	32705000	55800	55800	55800	55800	0
290	20231017	134600	32705000	55800	55800	55800	55800	0
291	20231017	134500	32705000	55800	55800	55800	55800	0
292	20231017	134400	32705000	55800	55800	55800	55800	0
293	20231017	134300	32705000	55800	55800	55800	55800	0
294	20231017	134200	32705000	55800	55800	55800	55800	0
295	20231017	134100	32705000	55800	55800	55800	55800	0
296	20231017	134000	32705000	55800	55800	55800	55800	0
297	20231017	133900	32705000	55800	55800	55800	55800	0
298	20231017	133800	32705000	55800	55800	55800	55800	0
299	20231017	133700	32705000	55800	55800	55800	55800	1
300	20231017	133600	32649200	55800	55800	55800	55800	0
301	20231017	133500	32649200	55800	55800	55800	55800	0
302	20231017	133400	32649200	55800	55800	55800	55800	0
303	20231017	133300	32649200	55800	55800	55800	55800	0
304	20231017	133200	32649200	55800	55800	55800	55800	0
305	20231017	133100	32649200	55800	55800	55800	55800	0
306	20231017	133000	32649200	55800	55800	55800	55800	0
307	20231017	132900	32649200	55800	55800	55800	55800	0
308	20231017	132800	32649200	55800	55800	55800	55800	15
309	20231017	132700	31812200	55800	55800	55800	55800	0
310	20231017	132600	31812200	55800	55800	55800	55800	0
311	20231017	132500	31812200	55800	55800	55800	55800	0
312	20231017	132400	31812200	55800	55800	55800	55800	0
313	20231017	132300	31812200	55800	55800	55800	55800	0
314	20231017	132200	31812200	55800	55800	55800	55800	0
315	20231017	132100	31812200	55800	55800	55800	55800	0
316	20231017	132000	31812200	55800	55800	55800	55800	5
317	20231017	131900	31533200	55800	55800	55800	55800	0
318	20231017	131800	31533200	55800	55800	55800	55800	0
319	20231017	131700	31533200	55800	55800	55800	55800	0
320	20231017	131600	31533200	55800	55800	55800	55800	0
321	20231017	131500	31533200	55800	55800	55800	55800	0
322	20231017	131400	31533200	55800	55800	55800	55800	0
323	20231017	131300	31533200	55800	55800	55800	55800	0
324	20231017	131200	31533200	55800	55800	55800	55800	0
325	20231017	131100	31533200	55800	55800	55800	55800	0
326	20231017	131000	31533200	55800	55800	55800	55800	3
327	20231017	130900	31365800	55800	55800	55800	55800	0
328	20231017	130800	31365800	55800	55800	55800	55800	0
329	20231017	130700	31365800	55800	55800	55800	55800	0
330	20231017	130600	31365800	55800	55800	55800	55800	0
331	20231017	130500	31365800	55800	55800	55800	55800	0
332	20231017	130400	31365800	55800	55800	55800	55800	0
333	20231017	130300	31365800	55800	55800	55800	55800	0
334	20231017	130200	31365800	55800	55800	55800	55800	0
335	20231017	130100	31365800	55800	55800	55800	55800	0
336	20231017	130000	31365800	55800	55800	55800	55800	0
337	20231017	125900	31365800	55800	55800	55800	55800	0
338	20231017	125800	31365800	55800	55800	55800	55800	0
339	20231017	125700	31365800	55800	55800	55800	55800	0
340	20231017	125600	31365800	55800	55800	55800	55800	0
341	20231017	125500	31365800	55800	55800	55800	55800	0
342	20231017	125400	31365800	55800	55800	55800	55800	0
343	20231017	125300	31365800	55800	55800	55800	55800	0
344	20231017	125200	31365800	55800	55800	55800	55800	0
345	20231017	125100	31365800	55800	55800	55800	55800	0
346	20231017	125000	31365800	55800	55800	55800	55800	0
347	20231017	124900	31365800	55800	55800	55800	55800	0
348	20231017	124800	31365800	55800	55800	55800	55800	0
349	20231017	124700	31365800	55800	55800	55800	55800	0
350	20231017	124600	31365800	55800	55800	55800	55800	9
351	20231017	124500	30863600	55800	55800	55800	55800	0
352	20231017	124400	30863600	55800	55800	55800	55800	0
353	20231017	124300	30863600	55800	55800	55800	55800	0
354	20231017	124200	30863600	55800	55800	55800	55800	0
355	20231017	124100	30863600	55800	55800	55800	55800	0
356	20231017	124000	30863600	55800	55800	55800	55800	0
357	20231017	123900	30863600	55800	55800	55800	55800	0
358	20231017	123800	30863600	55800	55800	55800	55800	0
359	20231017	123700	30863600	55800	55800	55800	55800	0
360	20231017	123600	30863600	55800	55800	55800	55800	0
361	20231017	123500	30863600	55800	55800	55800	55800	0
362	20231017	123400	30863600	55800	55800	55800	55800	0
363	20231017	123300	30863600	55800	55800	55800	55800	0
364	20231017	123200	30863600	55800	55800	55800	55800	0
365	20231017	123100	30863600	55800	55800	55800	55800	0
366	20231017	123000	30863600	55800	55800	55800	55800	10
367	20231017	122900	30305600	55800	55800	55800	55800	0
368	20231017	122800	30305600	55800	55800	55800	55800	0
369	20231017	122700	30305600	55800	55800	55800	55800	0
370	20231017	122600	30305600	55800	55800	55800	55800	0
371	20231017	122500	30305600	55800	55800	55800	55800	20
372	20231017	122400	29189600	55800	55800	55800	55800	0
373	20231017	122300	29189600	55800	55800	55800	55800	0
374	20231017	122200	29189600	55800	55800	55800	55800	0
375	20231017	122100	29189600	55800	55800	55800	55800	0
376	20231017	122000	29189600	55800	55800	55800	55800	0
377	20231017	121900	29189600	55800	55800	55800	55800	0
378	20231017	121800	29189600	55800	55800	55800	55800	0
379	20231017	121700	29189600	55800	55800	55800	55800	0
380	20231017	121600	29189600	55800	55800	55800	55800	0
381	20231017	121500	29189600	55800	55800	55800	55800	0
382	20231017	121400	29189600	55800	55800	55800	55800	0
383	20231017	121300	29189600	55800	55800	55800	55800	0
384	20231017	121200	29189600	55800	55800	55800	55800	1
385	20231017	121100	29133800	55800	55800	55800	55800	5
386	20231017	121000	28854800	55800	55800	55800	55800	2
387	20231017	120900	28743200	55800	55800	55800	55800	0
388	20231017	120800	28743200	55800	55800	55800	55800	0
389	20231017	120700	28743200	55800	55800	55800	55800	0
390	20231017	120600	28743200	55800	55800	55800	55800	0
391	20231017	120500	28743200	55800	55800	55800	55800	0
392	20231017	120400	28743200	55800	55800	55800	55800	0
393	20231017	120300	28743200	55800	55800	55800	55800	0
394	20231017	120200	28743200	55800	55800	55800	55800	0
395	20231017	120100	28743200	55800	55800	55800	55800	0
396	20231017	120000	28743200	55800	55800	55800	55800	0
397	20231017	115900	28743200	55800	55800	55800	55800	0
398	20231017	115800	28743200	55800	55800	55800	55800	0
399	20231017	115700	28743200	55800	55800	55800	55800	0
400	20231017	115600	28743200	55800	55800	55800	55800	25
401	20231017	115500	27348200	56000	56000	56000	56000	0
402	20231017	115400	27348200	56000	56000	56000	56000	0
403	20231017	115300	27348200	56000	56000	56000	56000	0
404	20231017	115200	27348200	56000	56000	56000	56000	0
405	20231017	115100	27348200	56000	56000	56000	56000	0
406	20231017	115000	27348200	56000	56000	56000	56000	0
407	20231017	114900	27348200	56000	56000	56000	56000	0
408	20231017	114800	27348200	56000	56000	56000	56000	0
409	20231017	114700	27348200	56000	56000	56000	56000	0
410	20231017	114600	27348200	56000	56000	56000	56000	0
411	20231017	114500	27348200	56000	56000	56000	56000	0
412	20231017	114400	27348200	56000	56000	56000	56000	0
413	20231017	114300	27348200	56000	56000	56000	56000	0
414	20231017	114200	27348200	56000	56000	56000	56000	0
415	20231017	114100	27348200	56000	55900	56000	55900	17
416	20231017	114000	26397500	55800	55800	55800	55800	0
417	20231017	113900	26397500	55800	55800	55800	55800	0
418	20231017	113800	26397500	55800	55800	55800	55800	53
419	20231017	113700	23440100	55900	55900	55900	55900	0
420	20231017	113600	23440100	55900	55900	55900	55900	0
421	20231017	113500	23440100	55900	55900	55900	55900	0
422	20231017	113400	23440100	55900	55900	55900	55900	0
423	20231017	113300	23440100	55900	55900	55900	55900	0
424	20231017	113200	23440100	55900	55900	55900	55900	0
425	20231017	113100	23440100	55900	55900	55900	55900	0
426	20231017	113000	23440100	55900	55900	55900	55900	0
427	20231017	112900	23440100	55900	55900	55900	55900	0
428	20231017	112800	23440100	55900	55900	55900	55900	0
429	20231017	112700	23440100	55900	55900	55900	55900	0
430	20231017	112600	23440100	55900	55900	55900	55900	0
431	20231017	112500	23440100	55900	55900	55900	55900	0
432	20231017	112400	23440100	55900	55900	55900	55900	0
433	20231017	112300	23440100	55900	55900	55900	55900	0
434	20231017	112200	23440100	55900	55900	55900	55900	0
435	20231017	112100	23440100	55900	55900	55900	55900	0
436	20231017	112000	23440100	55900	55900	55900	55900	0
437	20231017	111900	23440100	55900	55900	55900	55900	0
438	20231017	111800	23440100	55900	55900	55900	55900	0
439	20231017	111700	23440100	55900	55900	55900	55900	0
440	20231017	111600	23440100	55900	55900	55900	55900	1
441	20231017	111500	23384200	55800	55800	55800	55800	0
442	20231017	111400	23384200	55800	55800	55800	55800	10
443	20231017	111300	22826200	55800	55800	55800	55800	18
444	20231017	111200	21821800	55800	55800	55800	55800	0
445	20231017	111100	21821800	55800	55800	55800	55800	0
446	20231017	111000	21821800	55800	55800	55800	55800	16
447	20231017	110900	20929000	55800	55800	55800	55800	0
448	20231017	110800	20929000	55800	55800	55800	55800	0
449	20231017	110700	20929000	55800	55800	55800	55800	0
450	20231017	110600	20929000	55800	55800	55800	55800	0
451	20231017	110500	20929000	55800	55800	55800	55800	0
452	20231017	110400	20929000	55800	55800	55800	55800	0
453	20231017	110300	20929000	55800	55800	55800	55800	0
454	20231017	110200	20929000	55800	55800	55800	55800	0
455	20231017	110100	20929000	55800	55800	55800	55800	0
456	20231017	110000	20929000	55800	55800	55800	55800	0
457	20231017	105900	20929000	55800	55800	55800	55800	9
458	20231017	105800	20426800	55800	55800	55800	55800	0
459	20231017	105700	20426800	55800	55800	55800	55800	0
460	20231017	105600	20426800	55800	55800	55800	55800	0
461	20231017	105500	20426800	55800	55800	55800	55800	0
462	20231017	105400	20426800	55800	55800	55800	55800	0
463	20231017	105300	20426800	55800	55800	55800	55800	0
464	20231017	105200	20426800	55800	55800	55800	55800	0
465	20231017	105100	20426800	55800	55800	55800	55800	0
466	20231017	105000	20426800	55800	55800	55800	55800	0
467	20231017	104900	20426800	55800	55800	55800	55800	0
468	20231017	104800	20426800	55800	55800	55800	55800	0
469	20231017	104700	20426800	55800	55800	55800	55800	0
470	20231017	104600	20426800	55800	55800	55800	55800	0
471	20231017	104500	20426800	55800	55800	55800	55800	0
472	20231017	104400	20426800	55800	55800	55800	55800	0
473	20231017	104300	20426800	55800	55800	55800	55800	0
474	20231017	104200	20426800	55800	55800	55800	55800	0
475	20231017	104100	20426800	55800	55800	55800	55800	0
476	20231017	104000	20426800	55800	55800	55800	55800	0
477	20231017	103900	20426800	55800	55800	55800	55800	0
478	20231017	103800	20426800	55800	55800	55800	55800	0
479	20231017	103700	20426800	55800	55800	55800	55800	0
480	20231017	103600	20426800	55800	55800	55800	55800	0
481	20231017	103500	20426800	55800	55800	55800	55800	0
482	20231017	103400	20426800	55800	55800	55800	55800	0
483	20231017	103300	20426800	55800	55800	55800	55800	0
484	20231017	103200	20426800	55800	55800	55800	55800	10
485	20231017	103100	19868800	55800	55800	55800	55800	0
486	20231017	103000	19868800	55800	55800	55800	55800	0
487	20231017	102900	19868800	55800	55800	55800	55800	0
488	20231017	102800	19868800	55800	55800	55800	55800	0
489	20231017	102700	19868800	55800	55800	55800	55800	0
490	20231017	102600	19868800	55800	55800	55800	55800	0
491	20231017	102500	19868800	55800	55800	55800	55800	0
492	20231017	102400	19868800	55800	55800	55800	55800	0
493	20231017	102300	19868800	55800	55800	55800	55800	0
494	20231017	102200	19868800	55800	55800	55800	55800	0
495	20231017	102100	19868800	55800	55800	55800	55800	0
496	20231017	102000	19868800	55800	55800	55800	55800	0
497	20231017	101900	19868800	55800	55800	55800	55800	0
498	20231017	101800	19868800	55800	55800	55800	55800	0
499	20231017	101700	19868800	55800	55800	55800	55800	0
500	20231017	101600	19868800	55800	55800	55800	55800	0
501	20231017	101500	19868800	55800	55800	55800	55800	0
502	20231017	101400	19868800	55800	55800	55800	55800	0
503	20231017	101300	19868800	55800	55800	55800	55800	0
504	20231017	101200	19868800	55800	55800	55800	55800	0
505	20231017	101100	19868800	55800	55800	55800	55800	30
506	20231017	101000	18194800	55800	55800	55800	55800	19
507	20231017	100900	17134600	55900	55900	55900	55900	0
508	20231017	100800	17134600	55900	55900	55900	55900	0
509	20231017	100700	17134600	55900	55900	55900	55900	0
510	20231017	100600	17134600	55900	55900	55900	55900	0
511	20231017	100500	17134600	55900	55900	55900	55900	0
512	20231017	100400	17134600	55900	55900	55900	55900	0
513	20231017	100300	17134600	55900	55900	55900	55900	0
514	20231017	100200	17134600	55900	55900	55900	55900	0
515	20231017	100100	17134600	55900	55900	55900	55900	0
516	20231017	100000	17134600	55900	55900	55900	55900	0
517	20231017	095900	17134600	55900	55900	55900	55900	0
518	20231017	095800	17134600	55900	55900	55900	55900	0
519	20231017	095700	17134600	55900	55900	55900	55900	10
520	20231017	095600	16575600	55900	55900	55900	55900	0
521	20231017	095500	16575600	55900	55900	55900	55900	0
522	20231017	095400	16575600	55900	55900	55900	55900	0
523	20231017	095300	16575600	55900	55900	55900	55900	0
524	20231017	095200	16575600	55900	55900	55900	55900	0
525	20231017	095100	16575600	55900	55900	55900	55900	0
526	20231017	095000	16575600	55900	55900	55900	55900	0
527	20231017	094900	16575600	55900	55900	55900	55900	0
528	20231017	094800	16575600	55900	55900	55900	55900	0
529	20231017	094700	16575600	55900	55900	55900	55900	0
530	20231017	094600	16575600	55900	55900	55900	55900	0
531	20231017	094500	16575600	55900	55900	55900	55900	0
532	20231017	094400	16575600	55900	55900	55900	55900	0
533	20231017	094300	16575600	55900	55900	55900	55900	0
534	20231017	094200	16575600	55900	55900	55900	55900	0
535	20231017	094100	16575600	55900	55900	55900	55900	0
536	20231017	094000	16575600	55900	55900	55900	55900	0
537	20231017	093900	16575600	55900	55900	55900	55900	0
538	20231017	093800	16575600	55900	55900	55900	55900	1
539	20231017	093700	16519700	55800	55800	55800	55800	0
540	20231017	093600	16519700	55800	55800	55800	55800	0
541	20231017	093500	16519700	55800	55800	55800	55800	0
542	20231017	093400	16519700	55800	55800	55800	55800	0
543	20231017	093300	16519700	55800	55800	55800	55800	0
544	20231017	093200	16519700	55800	55800	55800	55800	0
545	20231017	093100	16519700	55800	55800	55800	55800	0
546	20231017	093000	16519700	55800	55800	55800	55800	0
547	20231017	092900	16519700	55800	55800	55800	55800	0
548	20231017	092800	16519700	55800	55800	55800	55800	0
549	20231017	092700	16519700	55800	55800	55800	55800	0
550	20231017	092600	16519700	55800	55800	55800	55800	0
551	20231017	092500	16519700	55800	55800	55800	55800	0
552	20231017	092400	16519700	55800	55800	55800	55800	0
553	20231017	092300	16519700	55800	55800	55800	55800	0
554	20231017	092200	16519700	55800	55800	55800	55800	0
555	20231017	092100	16519700	55800	55800	55800	55800	0
556	20231017	092000	16519700	55800	55800	55800	55800	1
557	20231017	091900	16463900	55700	55700	55700	55700	3
558	20231017	091800	16296800	55700	55700	55700	55700	5
559	20231017	091700	16018300	55500	55500	55500	55500	0
560	20231017	091600	16018300	55500	55700	55700	55500	160
561	20231017	091500	7125000	55500	55500	55500	55500	0
562	20231017	091400	7125000	55500	55500	55500	55500	0
563	20231017	091300	7125000	55500	55500	55500	55500	0
564	20231017	091200	7125000	55500	55800	55800	55500	128
565	20231017	091100	0	55800	55800	55800	55800	0
566	20231017	091000	0	55800	55800	55800	55800	0
567	20231017	090900	0	55800	55800	55800	55800	0
568	20231017	090800	0	55800	55800	55800	55800	0
569	20231017	090700	0	55800	55800	55800	55800	0
570	20231017	090600	0	55800	55800	55800	55800	0
571	20231017	090500	0	55800	55800	55800	55800	0
572	20231017	090400	0	55800	55800	55800	55800	0
573	20231017	090300	0	55800	55800	55800	55800	0
574	20231017	090200	0	55800	55800	55800	55800	0
575	20231017	090100	0	55800	55800	55800	55800	0
576	20231017	090000	0	55800	55800	55800	55800	0