KissMeData/038290/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191400	177257280	17790	17790	17790	17790	226
3	20231006	191300	177257280	17790	17790	17790	17790	0
4	20231006	191200	177257280	17790	17790	17790	17790	0
5	20231006	191100	177257280	17790	17790	17790	17790	0
6	20231006	191000	177257280	17790	17790	17790	17790	0
7	20231006	190900	177257280	17790	17790	17790	17790	0
8	20231006	190800	177257280	17790	17790	17790	17790	0
9	20231006	190700	177257280	17790	17790	17790	17790	0
10	20231006	190600	177257280	17790	17790	17790	17790	0
11	20231006	190500	177257280	17790	17790	17790	17790	0
12	20231006	190400	177257280	17790	17790	17790	17790	0
13	20231006	190300	177257280	17790	17790	17790	17790	0
14	20231006	190200	177257280	17790	17790	17790	17790	0
15	20231006	190100	177257280	17790	17790	17790	17790	0
16	20231006	190000	177257280	17790	17790	17790	17790	0
17	20231006	185900	177257280	17790	17790	17790	17790	0
18	20231006	185800	177257280	17790	17790	17790	17790	0
19	20231006	185700	177257280	17790	17790	17790	17790	0
20	20231006	185600	177257280	17790	17790	17790	17790	0
21	20231006	185500	177257280	17790	17790	17790	17790	0
22	20231006	185400	177257280	17790	17790	17790	17790	0
23	20231006	185300	177257280	17790	17790	17790	17790	0
24	20231006	185200	177257280	17790	17790	17790	17790	0
25	20231006	185100	177257280	17790	17790	17790	17790	0
26	20231006	185000	177257280	17790	17790	17790	17790	0
27	20231006	184900	177257280	17790	17790	17790	17790	0
28	20231006	184800	177257280	17790	17790	17790	17790	0
29	20231006	184700	177257280	17790	17790	17790	17790	0
30	20231006	184600	177257280	17790	17790	17790	17790	0
31	20231006	184500	177257280	17790	17790	17790	17790	0
32	20231006	184400	177257280	17790	17790	17790	17790	226
33	20231006	184300	177257280	17790	17790	17790	17790	0
34	20231006	184200	177257280	17790	17790	17790	17790	0
35	20231006	184100	177257280	17790	17790	17790	17790	0
36	20231006	184000	177257280	17790	17790	17790	17790	0
37	20231006	183900	177257280	17790	17790	17790	17790	0
38	20231006	183800	177257280	17790	17790	17790	17790	0
39	20231006	183700	177257280	17790	17790	17790	17790	0
40	20231006	183600	177257280	17790	17790	17790	17790	0
41	20231006	183500	177257280	17790	17790	17790	17790	0
42	20231006	183400	177257280	17790	17790	17790	17790	0
43	20231006	183300	177257280	17790	17790	17790	17790	0
44	20231006	183200	177257280	17790	17790	17790	17790	0
45	20231006	183100	177257280	17790	17790	17790	17790	0
46	20231006	183000	177257280	17790	17790	17790	17790	0
47	20231006	182900	177257280	17790	17790	17790	17790	0
48	20231006	182800	177257280	17790	17790	17790	17790	0
49	20231006	182700	177257280	17790	17790	17790	17790	0
50	20231006	182600	177257280	17790	17790	17790	17790	0
51	20231006	182500	177257280	17790	17790	17790	17790	0
52	20231006	182400	177257280	17790	17790	17790	17790	0
53	20231006	182300	177257280	17790	17790	17790	17790	0
54	20231006	182200	177257280	17790	17790	17790	17790	0
55	20231006	182100	177257280	17790	17790	17790	17790	0
56	20231006	182000	177257280	17790	17790	17790	17790	0
57	20231006	181900	177257280	17790	17790	17790	17790	0
58	20231006	181800	177257280	17790	17790	17790	17790	0
59	20231006	181700	177257280	17790	17790	17790	17790	0
60	20231006	181600	177257280	17790	17790	17790	17790	0
61	20231006	181500	177257280	17790	17790	17790	17790	0
62	20231006	181400	177257280	17790	17790	17790	17790	226
63	20231006	181300	177257280	17790	17790	17790	17790	0
64	20231006	181200	177257280	17790	17790	17790	17790	0
65	20231006	181100	177257280	17790	17790	17790	17790	0
66	20231006	181000	177257280	17790	17790	17790	17790	0
67	20231006	180900	177257280	17790	17790	17790	17790	0
68	20231006	180800	177257280	17790	17790	17790	17790	0
69	20231006	180700	177257280	17790	17790	17790	17790	0
70	20231006	180600	177257280	17790	17790	17790	17790	0
71	20231006	180500	177257280	17790	17790	17790	17790	0
72	20231006	180400	177257280	17790	17790	17790	17790	0
73	20231006	180300	177257280	17790	17790	17790	17790	0
74	20231006	180200	177257280	17790	17790	17790	17790	0
75	20231006	180100	177257280	17790	17790	17790	17790	0
76	20231006	180000	177257280	17790	17790	17790	17790	0
77	20231006	175900	177257280	17790	17790	17790	17790	0
78	20231006	175800	177257280	17790	17790	17790	17790	0
79	20231006	175700	177257280	17790	17790	17790	17790	0
80	20231006	175600	177257280	17790	17790	17790	17790	0
81	20231006	175500	177257280	17790	17790	17790	17790	0
82	20231006	175400	177257280	17790	17790	17790	17790	0
83	20231006	175300	177257280	17790	17790	17790	17790	0
84	20231006	175200	177257280	17790	17790	17790	17790	0
85	20231006	175100	177257280	17790	17790	17790	17790	0
86	20231006	175000	177257280	17790	17790	17790	17790	0
87	20231006	174900	177257280	17790	17790	17790	17790	0
88	20231006	174800	177257280	17790	17790	17790	17790	0
89	20231006	174700	177257280	17790	17790	17790	17790	0
90	20231006	174600	177257280	17790	17790	17790	17790	0
91	20231006	174500	177257280	17790	17790	17790	17790	0
92	20231006	174400	177257280	17790	17790	17790	17790	226
93	20231006	174300	177257280	17790	17790	17790	17790	0
94	20231006	174200	177257280	17790	17790	17790	17790	0
95	20231006	174100	177257280	17790	17790	17790	17790	0
96	20231006	174000	177257280	17790	17790	17790	17790	0
97	20231006	173900	177257280	17790	17790	17790	17790	0
98	20231006	173800	177257280	17790	17790	17790	17790	0
99	20231006	173700	177257280	17790	17790	17790	17790	0
100	20231006	173600	177257280	17790	17790	17790	17790	0
101	20231006	173500	177257280	17790	17790	17790	17790	0
102	20231006	173400	177257280	17790	17790	17790	17790	0
103	20231006	173300	177257280	17790	17790	17790	17790	0
104	20231006	173200	177257280	17790	17790	17790	17790	0
105	20231006	173100	177257280	17790	17790	17790	17790	0
106	20231006	173000	177257280	17790	17790	17790	17790	0
107	20231006	172900	177257280	17790	17790	17790	17790	0
108	20231006	172800	177257280	17790	17790	17790	17790	0
109	20231006	172700	177257280	17790	17790	17790	17790	0
110	20231006	172600	177257280	17790	17790	17790	17790	0
111	20231006	172500	177257280	17790	17790	17790	17790	0
112	20231006	172400	177257280	17790	17790	17790	17790	0
113	20231006	172300	177257280	17790	17790	17790	17790	0
114	20231006	172200	177257280	17790	17790	17790	17790	0
115	20231006	172100	177257280	17790	17790	17790	17790	0
116	20231006	172000	177257280	17790	17790	17790	17790	0
117	20231006	171900	177257280	17790	17790	17790	17790	0
118	20231006	171800	177257280	17790	17790	17790	17790	0
119	20231006	171700	177257280	17790	17790	17790	17790	0
120	20231006	171600	177257280	17790	17790	17790	17790	0
121	20231006	171500	177257280	17790	17790	17790	17790	0
122	20231006	171400	177257280	17790	17790	17790	17790	226
123	20231006	171300	177257280	17790	17790	17790	17790	0
124	20231006	171200	177257280	17790	17790	17790	17790	0
125	20231006	171100	177257280	17790	17790	17790	17790	0
126	20231006	171000	177257280	17790	17790	17790	17790	0
127	20231006	170900	177257280	17790	17790	17790	17790	0
128	20231006	170800	177257280	17790	17790	17790	17790	0
129	20231006	170700	177257280	17790	17790	17790	17790	0
130	20231006	170600	177257280	17790	17790	17790	17790	0
131	20231006	170500	177257280	17790	17790	17790	17790	0
132	20231006	170400	177257280	17790	17790	17790	17790	0
133	20231006	170300	177257280	17790	17790	17790	17790	0
134	20231006	170200	177257280	17790	17790	17790	17790	0
135	20231006	170100	177257280	17790	17790	17790	17790	0
136	20231006	170000	177257280	17790	17790	17790	17790	0
137	20231006	165900	177257280	17790	17790	17790	17790	0
138	20231006	165800	177257280	17790	17790	17790	17790	0
139	20231006	165700	177257280	17790	17790	17790	17790	0
140	20231006	165600	177257280	17790	17790	17790	17790	0
141	20231006	165500	177257280	17790	17790	17790	17790	0
142	20231006	165400	177257280	17790	17790	17790	17790	0
143	20231006	165300	177257280	17790	17790	17790	17790	0
144	20231006	165200	177257280	17790	17790	17790	17790	0
145	20231006	165100	177257280	17790	17790	17790	17790	0
146	20231006	165000	177257280	17790	17790	17790	17790	0
147	20231006	164900	177257280	17790	17790	17790	17790	0
148	20231006	164800	177257280	17790	17790	17790	17790	0
149	20231006	164700	177257280	17790	17790	17790	17790	0
150	20231006	164600	177257280	17790	17790	17790	17790	0
151	20231006	164500	177257280	17790	17790	17790	17790	0
152	20231006	164400	177257280	17790	17790	17790	17790	226
153	20231006	164300	177257280	17790	17790	17790	17790	0
154	20231006	164200	177257280	17790	17790	17790	17790	0
155	20231006	164100	177257280	17790	17790	17790	17790	0
156	20231006	164000	177257280	17790	17790	17790	17790	0
157	20231006	163900	177257280	17790	17790	17790	17790	0
158	20231006	163800	177257280	17790	17790	17790	17790	0
159	20231006	163700	177257280	17790	17790	17790	17790	0
160	20231006	163600	177257280	17790	17790	17790	17790	0
161	20231006	163500	177257280	17790	17790	17790	17790	0
162	20231006	163400	177257280	17790	17790	17790	17790	0
163	20231006	163300	177257280	17790	17790	17790	17790	0
164	20231006	163200	177257280	17790	17790	17790	17790	0
165	20231006	163100	177257280	17790	17790	17790	17790	0
166	20231006	163000	177257280	17790	17790	17790	17790	0
167	20231006	162900	177257280	17790	17790	17790	17790	0
168	20231006	162800	177257280	17790	17790	17790	17790	0
169	20231006	162700	177257280	17790	17790	17790	17790	0
170	20231006	162600	177257280	17790	17790	17790	17790	0
171	20231006	162500	177257280	17790	17790	17790	17790	0
172	20231006	162400	177257280	17790	17790	17790	17790	0
173	20231006	162300	177257280	17790	17790	17790	17790	0
174	20231006	162200	177257280	17790	17790	17790	17790	0
175	20231006	162100	177257280	17790	17790	17790	17790	0
176	20231006	162000	177257280	17790	17790	17790	17790	0
177	20231006	161900	177257280	17790	17790	17790	17790	0
178	20231006	161800	177257280	17790	17790	17790	17790	0
179	20231006	161700	177257280	17790	17790	17790	17790	0
180	20231006	161600	177257280	17790	17790	17790	17790	0
181	20231006	161500	177257280	17790	17790	17790	17790	0
182	20231006	161400	177257280	17790	17790	17790	17790	226
183	20231006	161300	177257280	17790	17790	17790	17790	0
184	20231006	161200	177257280	17790	17790	17790	17790	0
185	20231006	161100	177257280	17790	17790	17790	17790	0
186	20231006	161000	177257280	17790	17790	17790	17790	0
187	20231006	160900	177257280	17790	17790	17790	17790	0
188	20231006	160800	177257280	17790	17790	17790	17790	0
189	20231006	160700	177257280	17790	17790	17790	17790	0
190	20231006	160600	177257280	17790	17790	17790	17790	0
191	20231006	160500	177257280	17790	17790	17790	17790	0
192	20231006	160400	177257280	17790	17790	17790	17790	0
193	20231006	160300	177257280	17790	17790	17790	17790	0
194	20231006	160200	177257280	17790	17790	17790	17790	0
195	20231006	160100	177257280	17790	17790	17790	17790	0
196	20231006	160000	177257280	17790	17790	17790	17790	0
197	20231006	155900	177257280	17790	17790	17790	17790	0
198	20231006	155800	177257280	17790	17790	17790	17790	0
199	20231006	155700	177257280	17790	17790	17790	17790	0
200	20231006	155600	177257280	17790	17790	17790	17790	0
201	20231006	155500	177257280	17790	17790	17790	17790	0
202	20231006	155400	177257280	17790	17790	17790	17790	0
203	20231006	155300	177257280	17790	17790	17790	17790	0
204	20231006	155200	177257280	17790	17790	17790	17790	0
205	20231006	155100	177257280	17790	17790	17790	17790	0
206	20231006	155000	177257280	17790	17790	17790	17790	0
207	20231006	154900	177257280	17790	17790	17790	17790	0
208	20231006	154800	177257280	17790	17790	17790	17790	0
209	20231006	154700	177257280	17790	17790	17790	17790	0
210	20231006	154600	177257280	17790	17790	17790	17790	0
211	20231006	154500	177257280	17790	17790	17790	17790	0
212	20231006	154400	177257280	17790	17790	17790	17790	226
213	20231006	154300	177257280	17790	17790	17790	17790	0
214	20231006	154200	177257280	17790	17790	17790	17790	0
215	20231006	154100	177257280	17790	17790	17790	17790	0
216	20231006	154000	177257280	17790	17790	17790	17790	0
217	20231006	153900	177257280	17790	17790	17790	17790	0
218	20231006	153800	177257280	17790	17790	17790	17790	0
219	20231006	153700	177257280	17790	17790	17790	17790	0
220	20231006	153600	177257280	17790	17790	17790	17790	0
221	20231006	153500	177257280	17790	17790	17790	17790	0
222	20231006	153400	177257280	17790	17790	17790	17790	0
223	20231006	153300	177257280	17790	17790	17790	17790	0
224	20231006	153200	177257280	17790	17790	17790	17790	0
225	20231006	153100	177257280	17790	17790	17790	17790	0
226	20231006	153000	177257280	17790	17790	17790	17790	226
227	20231006	152900	173236740	17790	17790	17790	17790	0
228	20231006	152800	173236740	17790	17790	17790	17790	0
229	20231006	152700	173236740	17790	17790	17790	17790	0
230	20231006	152600	173236740	17790	17790	17790	17790	0
231	20231006	152500	173236740	17790	17790	17790	17790	0
232	20231006	152400	173236740	17790	17790	17790	17790	0
233	20231006	152300	173236740	17790	17790	17790	17790	0
234	20231006	152200	173236740	17790	17790	17790	17790	0
235	20231006	152100	173236740	17790	17790	17790	17790	0
236	20231006	152000	173236740	17790	17790	17790	17790	0
237	20231006	151900	173236740	17790	17780	17790	17780	68
238	20231006	151800	172027040	17780	17780	17780	17780	2
239	20231006	151700	171991480	17780	17780	17780	17780	226
240	20231006	151600	167973200	17780	17720	17780	17720	50
241	20231006	151500	167086900	17710	17710	17710	17710	0
242	20231006	151400	167086900	17710	17710	17710	17700	11
243	20231006	151300	166892150	17700	17700	17700	17700	0
244	20231006	151200	166892150	17700	17720	17720	17700	5
245	20231006	151100	166803570	17720	17720	17720	17720	56
246	20231006	151000	165811250	17720	17720	17720	17720	1
247	20231006	150900	165793530	17730	17730	17730	17730	0
248	20231006	150800	165793530	17730	17730	17730	17730	0
249	20231006	150700	165793530	17730	17730	17730	17720	26
250	20231006	150600	165332570	17730	17720	17730	17720	4
251	20231006	150500	165261670	17730	17730	17730	17730	21
252	20231006	150400	164889340	17730	17720	17730	17720	4
253	20231006	150300	164818440	17700	17720	17720	17700	43
254	20231006	150200	164056740	17720	17720	17720	17720	1
255	20231006	150100	164039020	17730	17730	17730	17730	0
256	20231006	150000	164039020	17730	17730	17730	17730	24
257	20231006	145900	163613500	17730	17730	17730	17730	6
258	20231006	145800	163507120	17730	17730	17730	17730	0
259	20231006	145700	163507120	17730	17730	17730	17730	0
260	20231006	145600	163507120	17730	17730	17730	17730	0
261	20231006	145500	163507120	17730	17720	17730	17720	12
262	20231006	145400	163294370	17720	17720	17720	17720	2
263	20231006	145300	163258930	17720	17730	17730	17720	111
264	20231006	145200	161290910	17730	17730	17730	17730	0
265	20231006	145100	161290910	17730	17730	17730	17730	0
266	20231006	145000	161290910	17730	17730	17730	17730	8
267	20231006	144900	161149070	17730	17730	17730	17730	0
268	20231006	144800	161149070	17730	17730	17730	17730	20
269	20231006	144700	160794470	17730	17740	17760	17730	268
270	20231006	144600	156042000	17760	17760	17760	17760	0
271	20231006	144500	156042000	17760	17760	17760	17760	0
272	20231006	144400	156042000	17760	17750	17760	17750	252
273	20231006	144300	151568960	17760	17760	17760	17760	0
274	20231006	144200	151568960	17760	17760	17760	17760	0
275	20231006	144100	151568960	17760	17760	17760	17760	1
276	20231006	144000	151551200	17750	17750	17750	17750	0
277	20231006	143900	151551200	17750	17750	17750	17750	0
278	20231006	143800	151551200	17750	17750	17750	17750	0
279	20231006	143700	151551200	17750	17750	17750	17750	0
280	20231006	143600	151551200	17750	17750	17750	17750	0
281	20231006	143500	151551200	17750	17750	17750	17750	0
282	20231006	143400	151551200	17750	17750	17750	17750	0
283	20231006	143300	151551200	17750	17750	17750	17750	0
284	20231006	143200	151551200	17750	17750	17750	17750	0
285	20231006	143100	151551200	17750	17750	17750	17750	0
286	20231006	143000	151551200	17750	17750	17750	17750	0
287	20231006	142900	151551200	17750	17750	17750	17750	0
288	20231006	142800	151551200	17750	17760	17760	17750	30
289	20231006	142700	151018620	17750	17760	17760	17750	52
290	20231006	142600	150095470	17800	17800	17800	17800	0
291	20231006	142500	150095470	17800	17800	17800	17800	28
292	20231006	142400	149597070	17750	17750	17750	17750	50
293	20231006	142300	148709570	17760	17760	17760	17760	0
294	20231006	142200	148709570	17760	17760	17760	17760	0
295	20231006	142100	148709570	17760	17760	17760	17760	19
296	20231006	142000	148372130	17760	17760	17760	17760	200
297	20231006	141900	144820130	17760	17770	17770	17760	100
298	20231006	141800	143043420	17770	17770	17770	17770	0
299	20231006	141700	143043420	17770	17770	17770	17770	32
300	20231006	141600	142474780	17770	17780	17780	17770	266
301	20231006	141500	137747020	17780	17780	17780	17780	36
302	20231006	141400	137106940	17780	17780	17780	17780	10
303	20231006	141300	136929140	17780	17780	17780	17780	0
304	20231006	141200	136929140	17780	17780	17780	17780	10
305	20231006	141100	136751340	17780	17780	17790	17780	180
306	20231006	141000	133550040	17780	17780	17780	17780	0
307	20231006	140900	133550040	17780	17780	17780	17780	0
308	20231006	140800	133550040	17780	17780	17780	17780	0
309	20231006	140700	133550040	17780	17780	17780	17780	2
310	20231006	140600	133514480	17790	17790	17790	17790	0
311	20231006	140500	133514480	17790	17790	17790	17790	0
312	20231006	140400	133514480	17790	17790	17790	17790	1
313	20231006	140300	133496690	17780	17780	17780	17780	2
314	20231006	140200	133461130	17790	17790	17790	17790	0
315	20231006	140100	133461130	17790	17790	17790	17790	0
316	20231006	140000	133461130	17790	17790	17790	17790	0
317	20231006	135900	133461130	17790	17790	17790	17790	1
318	20231006	135800	133443340	17780	17780	17780	17780	0
319	20231006	135700	133443340	17780	17780	17780	17780	0
320	20231006	135600	133443340	17780	17780	17780	17780	2
321	20231006	135500	133407780	17770	17770	17770	17770	0
322	20231006	135400	133407780	17770	17770	17770	17770	0
323	20231006	135300	133407780	17770	17770	17770	17770	0
324	20231006	135200	133407780	17770	17770	17770	17770	0
325	20231006	135100	133407780	17770	17770	17770	17770	0
326	20231006	135000	133407780	17770	17770	17770	17770	0
327	20231006	134900	133407780	17770	17770	17770	17770	0
328	20231006	134800	133407780	17770	17770	17770	17770	0
329	20231006	134700	133407780	17770	17770	17770	17770	0
330	20231006	134600	133407780	17770	17770	17770	17770	0
331	20231006	134500	133407780	17770	17770	17770	17770	0
332	20231006	134400	133407780	17770	17780	17780	17770	116
333	20231006	134300	131346250	17770	17770	17770	17770	0
334	20231006	134200	131346250	17770	17770	17770	17770	5
335	20231006	134100	131257400	17780	17780	17780	17780	12
336	20231006	134000	131044040	17780	17780	17780	17780	328
337	20231006	133900	125212200	17780	17780	17780	17780	72
338	20231006	133800	123932040	17790	17790	17790	17790	0
339	20231006	133700	123932040	17790	17790	17790	17790	0
340	20231006	133600	123932040	17790	17790	17790	17790	5
341	20231006	133500	123843090	17800	17800	17800	17800	0
342	20231006	133400	123843090	17800	17800	17800	17800	0
343	20231006	133300	123843090	17800	17800	17800	17800	0
344	20231006	133200	123843090	17800	17800	17800	17800	0
345	20231006	133100	123843090	17800	17800	17800	17800	0
346	20231006	133000	123843090	17800	17800	17800	17800	0
347	20231006	132900	123843090	17800	17800	17800	17800	0
348	20231006	132800	123843090	17800	17800	17800	17800	1
349	20231006	132700	123825290	17790	17790	17790	17790	0
350	20231006	132600	123825290	17790	17790	17790	17790	0
351	20231006	132500	123825290	17790	17790	17790	17790	0
352	20231006	132400	123825290	17790	17790	17790	17790	0
353	20231006	132300	123825290	17790	17790	17790	17790	0
354	20231006	132200	123825290	17790	17790	17790	17790	0
355	20231006	132100	123825290	17790	17790	17790	17790	0
356	20231006	132000	123825290	17790	17790	17790	17790	0
357	20231006	131900	123825290	17790	17790	17790	17790	0
358	20231006	131800	123825290	17790	17790	17790	17790	0
359	20231006	131700	123825290	17790	17790	17790	17790	0
360	20231006	131600	123825290	17790	17790	17790	17790	0
361	20231006	131500	123825290	17790	17790	17790	17790	0
362	20231006	131400	123825290	17790	17790	17790	17790	0
363	20231006	131300	123825290	17790	17790	17790	17790	0
364	20231006	131200	123825290	17790	17790	17790	17790	0
365	20231006	131100	123825290	17790	17790	17790	17790	0
366	20231006	131000	123825290	17790	17790	17790	17790	0
367	20231006	130900	123825290	17790	17790	17790	17790	10
368	20231006	130800	123647390	17790	17790	17790	17790	0
369	20231006	130700	123647390	17790	17790	17790	17790	0
370	20231006	130600	123647390	17790	17790	17790	17790	0
371	20231006	130500	123647390	17790	17790	17790	17790	0
372	20231006	130400	123647390	17790	17790	17790	17790	0
373	20231006	130300	123647390	17790	17790	17790	17790	0
374	20231006	130200	123647390	17790	17790	17790	17790	150
375	20231006	130100	120978890	17790	17790	17790	17790	0
376	20231006	130000	120978890	17790	17790	17790	17790	0
377	20231006	125900	120978890	17790	17790	17790	17790	0
378	20231006	125800	120978890	17790	17790	17790	17790	0
379	20231006	125700	120978890	17790	17790	17790	17790	18
380	20231006	125600	120658670	17790	17790	17790	17790	80
381	20231006	125500	119235470	17790	17790	17790	17790	0
382	20231006	125400	119235470	17790	17790	17790	17790	0
383	20231006	125300	119235470	17790	17790	17790	17790	3
384	20231006	125200	119182100	17790	17790	17790	17790	0
385	20231006	125100	119182100	17790	17790	17790	17790	10
386	20231006	125000	119004200	17850	17850	17850	17850	12
387	20231006	124900	118790000	17870	17870	17870	17870	0
388	20231006	124800	118790000	17870	17870	17870	17870	0
389	20231006	124700	118790000	17870	17870	17870	17870	0
390	20231006	124600	118790000	17870	17870	17870	17870	1
391	20231006	124500	118772130	17790	17800	17800	17790	35
392	20231006	124400	118149430	17800	17800	17800	17800	10
393	20231006	124300	117971430	17870	17870	17870	17870	0
394	20231006	124200	117971430	17870	17870	17870	17870	0
395	20231006	124100	117971430	17870	17870	17870	17870	0
396	20231006	124000	117971430	17870	17870	17870	17870	10
397	20231006	123900	117792730	17800	17800	17800	17800	0
398	20231006	123800	117792730	17800	17800	17800	17800	0
399	20231006	123700	117792730	17800	17800	17800	17800	0
400	20231006	123600	117792730	17800	17800	17800	17800	0
401	20231006	123500	117792730	17800	17800	17800	17800	0
402	20231006	123400	117792730	17800	17800	17800	17800	0
403	20231006	123300	117792730	17800	17800	17800	17800	0
404	20231006	123200	117792730	17800	17800	17800	17800	0
405	20231006	123100	117792730	17800	17800	17800	17800	0
406	20231006	123000	117792730	17800	17800	17800	17800	0
407	20231006	122900	117792730	17800	17800	17800	17800	0
408	20231006	122800	117792730	17800	17800	17800	17800	0
409	20231006	122700	117792730	17800	17800	17800	17800	200
410	20231006	122600	114232730	17800	17800	17800	17800	0
411	20231006	122500	114232730	17800	17810	17810	17800	19
412	20231006	122400	113894490	17880	17880	17880	17880	2
413	20231006	122300	113858730	17890	17890	17890	17890	0
414	20231006	122200	113858730	17890	17890	17890	17890	0
415	20231006	122100	113858730	17890	17890	17890	17890	0
416	20231006	122000	113858730	17890	17890	17890	17890	0
417	20231006	121900	113858730	17890	17890	17890	17890	0
418	20231006	121800	113858730	17890	17890	17890	17890	2
419	20231006	121700	113822950	17890	17890	17890	17890	0
420	20231006	121600	113822950	17890	17890	17890	17890	0
421	20231006	121500	113822950	17890	17890	17890	17890	0
422	20231006	121400	113822950	17890	17890	17890	17890	0
423	20231006	121300	113822950	17890	17890	17890	17890	0
424	20231006	121200	113822950	17890	17890	17890	17890	0
425	20231006	121100	113822950	17890	17890	17890	17890	0
426	20231006	121000	113822950	17890	17890	17890	17890	0
427	20231006	120900	113822950	17890	17890	17890	17890	0
428	20231006	120800	113822950	17890	17890	17890	17890	0
429	20231006	120700	113822950	17890	17890	17890	17890	0
430	20231006	120600	113822950	17890	17890	17890	17890	0
431	20231006	120500	113822950	17890	17890	17890	17890	10
432	20231006	120400	113644050	17890	17890	17890	17890	0
433	20231006	120300	113644050	17890	17890	17890	17890	0
434	20231006	120200	113644050	17890	17890	17890	17890	0
435	20231006	120100	113644050	17890	17890	17890	17890	0
436	20231006	120000	113644050	17890	17890	17890	17890	0
437	20231006	115900	113644050	17890	17890	17890	17890	0
438	20231006	115800	113644050	17890	17890	17890	17890	0
439	20231006	115700	113644050	17890	17890	17890	17890	0
440	20231006	115600	113644050	17890	17890	17890	17890	0
441	20231006	115500	113644050	17890	17890	17890	17890	0
442	20231006	115400	113644050	17890	17890	17890	17890	1
443	20231006	115300	113626160	17890	17890	17890	17890	0
444	20231006	115200	113626160	17890	17890	17890	17890	0
445	20231006	115100	113626160	17890	17890	17890	17890	0
446	20231006	115000	113626160	17890	17890	17890	17890	0
447	20231006	114900	113626160	17890	17890	17890	17890	0
448	20231006	114800	113626160	17890	17850	17890	17780	258
449	20231006	114700	109036570	17800	17800	17800	17800	0
450	20231006	114600	109036570	17800	17800	17800	17800	0
451	20231006	114500	109036570	17800	17800	17800	17800	0
452	20231006	114400	109036570	17800	17800	17800	17800	0
453	20231006	114300	109036570	17800	17800	17800	17800	0
454	20231006	114200	109036570	17800	17800	17800	17800	0
455	20231006	114100	109036570	17800	17800	17800	17800	0
456	20231006	114000	109036570	17800	17800	17800	17800	0
457	20231006	113900	109036570	17800	17800	17800	17800	10
458	20231006	113800	108858570	17810	17830	17880	17810	20
459	20231006	113700	108502190	17870	17870	17870	17870	10
460	20231006	113600	108323490	17880	17880	17880	17880	0
461	20231006	113500	108323490	17880	17880	17880	17880	0
462	20231006	113400	108323490	17880	17880	17880	17880	0
463	20231006	113300	108323490	17880	17870	17880	17870	2
464	20231006	113200	108287740	17820	17850	17850	17820	43
465	20231006	113100	107521180	17820	17820	17820	17820	0
466	20231006	113000	107521180	17820	17820	17820	17820	0
467	20231006	112900	107521180	17820	17820	17820	17820	60
468	20231006	112800	106451980	17790	17790	17790	17790	0
469	20231006	112700	106451980	17790	17790	17790	17790	0
470	20231006	112600	106451980	17790	17790	17790	17790	0
471	20231006	112500	106451980	17790	17790	17790	17790	0
472	20231006	112400	106451980	17790	17790	17790	17790	0
473	20231006	112300	106451980	17790	17790	17790	17790	0
474	20231006	112200	106451980	17790	17790	17790	17790	0
475	20231006	112100	106451980	17790	17790	17790	17790	1
476	20231006	112000	106434190	17790	17800	17800	17790	3
477	20231006	111900	106380810	17820	17820	17820	17820	1
478	20231006	111800	106362990	17830	17830	17830	17830	50
479	20231006	111700	105471490	17800	17800	17800	17800	0
480	20231006	111600	105471490	17800	17800	17800	17800	0
481	20231006	111500	105471490	17800	17800	17800	17800	2
482	20231006	111400	105435890	17810	17810	17810	17810	0
483	20231006	111300	105435890	17810	17810	17810	17810	0
484	20231006	111200	105435890	17810	17810	17810	17810	66
485	20231006	111100	104260430	17830	17830	17830	17830	1
486	20231006	111000	104242600	17830	17850	17850	17820	296
487	20231006	110900	98965560	17860	17860	17860	17860	3
488	20231006	110800	98911980	17860	17860	17860	17860	0
489	20231006	110700	98911980	17860	17860	17860	17860	0
490	20231006	110600	98911980	17860	17870	17870	17860	2
491	20231006	110500	98876250	17880	17880	17880	17880	2
492	20231006	110400	98840490	17890	17890	17890	17890	0
493	20231006	110300	98840490	17890	17890	17890	17890	0
494	20231006	110200	98840490	17890	17890	17890	17890	0
495	20231006	110100	98840490	17890	17890	17890	17890	0
496	20231006	110000	98840490	17890	17890	17890	17890	0
497	20231006	105900	98840490	17890	17890	17890	17890	1
498	20231006	105800	98822600	17870	17870	17870	17870	1
499	20231006	105700	98804730	17870	17870	17870	17870	0
500	20231006	105600	98804730	17870	17870	17870	17870	1
501	20231006	105500	98786860	17860	17860	17860	17860	96
502	20231006	105400	97072300	17860	17860	17860	17860	0
503	20231006	105300	97072300	17860	17860	17860	17860	1
504	20231006	105200	97054440	17860	17860	17860	17860	1
505	20231006	105100	97036580	17860	17860	17860	17860	0
506	20231006	105000	97036580	17860	17860	17860	17860	0
507	20231006	104900	97036580	17860	17860	17860	17860	0
508	20231006	104800	97036580	17860	17860	17860	17860	10
509	20231006	104700	96857980	17900	17900	17900	17900	0
510	20231006	104600	96857980	17900	17900	17900	17900	0
511	20231006	104500	96857980	17900	17900	17900	17900	3
512	20231006	104400	96804280	17900	17900	17900	17900	47
513	20231006	104300	95962980	17890	17890	17890	17890	11
514	20231006	104200	95766190	17810	17810	17810	17810	10
515	20231006	104100	95588090	17810	17810	17810	17810	35
516	20231006	104000	94964740	17800	17800	17800	17800	0
517	20231006	103900	94964740	17800	17800	17800	17800	0
518	20231006	103800	94964740	17800	17820	17820	17800	35
519	20231006	103700	94341590	17830	17830	17830	17830	0
520	20231006	103600	94341590	17830	17830	17830	17830	0
521	20231006	103500	94341590	17830	17830	17830	17830	0
522	20231006	103400	94341590	17830	17830	17830	17830	0
523	20231006	103300	94341590	17830	17830	17830	17830	10
524	20231006	103200	94163290	17830	17830	17830	17830	0
525	20231006	103100	94163290	17830	17820	17830	17820	210
526	20231006	103000	90420090	17880	17880	17880	17880	10
527	20231006	102900	90241290	17890	17890	17890	17890	1
528	20231006	102800	90223400	17890	17890	17890	17890	0
529	20231006	102700	90223400	17890	17890	17890	17890	0
530	20231006	102600	90223400	17890	17890	17890	17890	0
531	20231006	102500	90223400	17890	17890	17890	17890	0
532	20231006	102400	90223400	17890	17890	17890	17890	93
533	20231006	102300	88559630	17890	17890	17890	17890	0
534	20231006	102200	88559630	17890	17890	17890	17890	0
535	20231006	102100	88559630	17890	17890	17890	17890	40
536	20231006	102000	87844030	17890	17890	17890	17890	1
537	20231006	101900	87826140	17910	17910	17910	17910	0
538	20231006	101800	87826140	17910	17910	17910	17910	5
539	20231006	101700	87736590	17910	17910	17910	17910	0
540	20231006	101600	87736590	17910	17910	17910	17910	0
541	20231006	101500	87736590	17910	17910	17910	17910	0
542	20231006	101400	87736590	17910	17910	17910	17910	0
543	20231006	101300	87736590	17910	17910	17910	17910	0
544	20231006	101200	87736590	17910	17910	17910	17910	0
545	20231006	101100	87736590	17910	17910	17910	17910	0
546	20231006	101000	87736590	17910	17910	17910	17910	0
547	20231006	100900	87736590	17910	17910	17910	17910	10
548	20231006	100800	87557490	17920	17920	17920	17920	0
549	20231006	100700	87557490	17920	17920	17920	17920	0
550	20231006	100600	87557490	17920	17920	17920	17920	0
551	20231006	100500	87557490	17920	17920	17920	17920	0
552	20231006	100400	87557490	17920	17920	17920	17920	73
553	20231006	100300	86249330	17920	17920	17920	17920	5
554	20231006	100200	86159730	17920	17920	17920	17920	21
555	20231006	100100	85783410	17920	17920	17920	17920	0
556	20231006	100000	85783410	17920	17920	17920	17920	1
557	20231006	095900	85765490	17920	17920	17920	17920	0
558	20231006	095800	85765490	17920	17920	17920	17920	0
559	20231006	095700	85765490	17920	17920	17920	17920	0
560	20231006	095600	85765490	17920	17920	17920	17920	0
561	20231006	095500	85765490	17920	17920	17920	17920	0
562	20231006	095400	85765490	17920	17920	17920	17920	2
563	20231006	095300	85729650	17920	17920	17920	17920	3
564	20231006	095200	85675890	17920	17920	17920	17920	0
565	20231006	095100	85675890	17920	17920	17920	17920	20
566	20231006	095000	85317490	17920	17920	17920	17920	0
567	20231006	094900	85317490	17920	17920	17920	17920	0
568	20231006	094800	85317490	17920	17920	17920	17920	1
569	20231006	094700	85299570	17920	17920	17920	17920	0
570	20231006	094600	85299570	17920	17920	17920	17920	0
571	20231006	094500	85299570	17920	17920	17920	17920	0
572	20231006	094400	85299570	17920	17920	17920	17920	0
573	20231006	094300	85299570	17920	17920	17920	17920	0
574	20231006	094200	85299570	17920	17920	17920	17920	0
575	20231006	094100	85299570	17920	17920	17920	17920	2
576	20231006	094000	85263730	17930	17930	17930	17930	0
577	20231006	093900	85263730	17930	17930	17930	17930	1
578	20231006	093800	85245800	17940	17940	17940	17940	0
579	20231006	093700	85245800	17940	17940	17940	17940	0
580	20231006	093600	85245800	17940	17940	17940	17940	0
581	20231006	093500	85245800	17940	17940	17940	17940	100
582	20231006	093400	83451800	17940	17940	17940	17940	100
583	20231006	093300	81657800	17940	17940	17940	17940	4
584	20231006	093200	81586040	17950	17950	17950	17950	0
585	20231006	093100	81586040	17950	17820	17950	17820	991
586	20231006	093000	63879310	17830	17830	17830	17830	0
587	20231006	092900	63879310	17830	17830	17830	17830	0
588	20231006	092800	63879310	17830	17830	17830	17830	10
589	20231006	092700	63701010	17830	17830	17830	17830	0
590	20231006	092600	63701010	17830	17830	17830	17830	27
591	20231006	092500	63219600	17830	17830	17830	17830	1
592	20231006	092400	63201770	17830	17830	17830	17730	24
593	20231006	092300	62775820	17730	17730	17730	17730	0
594	20231006	092200	62775820	17730	17730	17730	17730	0
595	20231006	092100	62775820	17730	17730	17730	17730	0
596	20231006	092000	62775820	17730	17740	17740	17730	27
597	20231006	091900	62297010	17860	17860	17860	17860	0
598	20231006	091800	62297010	17860	17860	17860	17860	5
599	20231006	091700	62207710	17870	17870	17870	17870	0
600	20231006	091600	62207710	17870	17870	17870	17870	32
601	20231006	091500	61635870	17870	17870	17870	17870	2
602	20231006	091400	61600130	17870	17870	17870	17870	30
603	20231006	091300	61064030	17870	17870	17870	17870	10
604	20231006	091200	60885330	17890	17890	17890	17890	0
605	20231006	091100	60885330	17890	17890	17890	17890	0
606	20231006	091000	60885330	17890	17760	17890	17760	237
607	20231006	090900	56671630	17760	17760	17760	17760	0
608	20231006	090800	56671630	17760	17760	17760	17760	1
609	20231006	090700	56653870	17740	17690	17740	17690	10
610	20231006	090600	56476570	17690	17690	17690	17690	9
611	20231006	090500	56317360	17690	17690	17690	17690	10
612	20231006	090400	56140460	17690	17690	17690	17690	0
613	20231006	090300	56140460	17690	17690	17690	17690	0
614	20231006	090200	56140460	17690	17690	17690	17690	1
615	20231006	090100	56122770	17670	17660	17670	17410	2059
616	20231006	090000	19992400	17720	17650	17720	17650	1132