KissMeData/038290/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191100	374189120	16960	16960	16960	16960	764
3	20231017	191000	374189120	16960	16960	16960	16960	0
4	20231017	190900	374189120	16960	16960	16960	16960	0
5	20231017	190800	374189120	16960	16960	16960	16960	0
6	20231017	190700	374189120	16960	16960	16960	16960	0
7	20231017	190600	374189120	16960	16960	16960	16960	0
8	20231017	190500	374189120	16960	16960	16960	16960	0
9	20231017	190400	374189120	16960	16960	16960	16960	0
10	20231017	190300	374189120	16960	16960	16960	16960	0
11	20231017	190200	374189120	16960	16960	16960	16960	0
12	20231017	190100	374189120	16960	16960	16960	16960	0
13	20231017	190000	374189120	16960	16960	16960	16960	0
14	20231017	185900	374189120	16960	16960	16960	16960	0
15	20231017	185800	374189120	16960	16960	16960	16960	0
16	20231017	185700	374189120	16960	16960	16960	16960	0
17	20231017	185600	374189120	16960	16960	16960	16960	0
18	20231017	185500	374189120	16960	16960	16960	16960	0
19	20231017	185400	374189120	16960	16960	16960	16960	0
20	20231017	185300	374189120	16960	16960	16960	16960	0
21	20231017	185200	374189120	16960	16960	16960	16960	0
22	20231017	185100	374189120	16960	16960	16960	16960	0
23	20231017	185000	374189120	16960	16960	16960	16960	0
24	20231017	184900	374189120	16960	16960	16960	16960	0
25	20231017	184800	374189120	16960	16960	16960	16960	0
26	20231017	184700	374189120	16960	16960	16960	16960	0
27	20231017	184600	374189120	16960	16960	16960	16960	0
28	20231017	184500	374189120	16960	16960	16960	16960	0
29	20231017	184400	374189120	16960	16960	16960	16960	0
30	20231017	184300	374189120	16960	16960	16960	16960	0
31	20231017	184200	374189120	16960	16960	16960	16960	0
32	20231017	184100	374189120	16960	16960	16960	16960	764
33	20231017	184000	374189120	16960	16960	16960	16960	0
34	20231017	183900	374189120	16960	16960	16960	16960	0
35	20231017	183800	374189120	16960	16960	16960	16960	0
36	20231017	183700	374189120	16960	16960	16960	16960	0
37	20231017	183600	374189120	16960	16960	16960	16960	0
38	20231017	183500	374189120	16960	16960	16960	16960	0
39	20231017	183400	374189120	16960	16960	16960	16960	0
40	20231017	183300	374189120	16960	16960	16960	16960	0
41	20231017	183200	374189120	16960	16960	16960	16960	0
42	20231017	183100	374189120	16960	16960	16960	16960	0
43	20231017	183000	374189120	16960	16960	16960	16960	0
44	20231017	182900	374189120	16960	16960	16960	16960	0
45	20231017	182800	374189120	16960	16960	16960	16960	0
46	20231017	182700	374189120	16960	16960	16960	16960	0
47	20231017	182600	374189120	16960	16960	16960	16960	0
48	20231017	182500	374189120	16960	16960	16960	16960	0
49	20231017	182400	374189120	16960	16960	16960	16960	0
50	20231017	182300	374189120	16960	16960	16960	16960	0
51	20231017	182200	374189120	16960	16960	16960	16960	0
52	20231017	182100	374189120	16960	16960	16960	16960	0
53	20231017	182000	374189120	16960	16960	16960	16960	0
54	20231017	181900	374189120	16960	16960	16960	16960	0
55	20231017	181800	374189120	16960	16960	16960	16960	0
56	20231017	181700	374189120	16960	16960	16960	16960	0
57	20231017	181600	374189120	16960	16960	16960	16960	0
58	20231017	181500	374189120	16960	16960	16960	16960	0
59	20231017	181400	374189120	16960	16960	16960	16960	0
60	20231017	181300	374189120	16960	16960	16960	16960	0
61	20231017	181200	374189120	16960	16960	16960	16960	0
62	20231017	181100	374189120	16960	16960	16960	16960	764
63	20231017	181000	374189120	16960	16960	16960	16960	0
64	20231017	180900	374189120	16960	16960	16960	16960	0
65	20231017	180800	374189120	16960	16960	16960	16960	0
66	20231017	180700	374189120	16960	16960	16960	16960	0
67	20231017	180600	374189120	16960	16960	16960	16960	0
68	20231017	180500	374189120	16960	16960	16960	16960	0
69	20231017	180400	374189120	16960	16960	16960	16960	0
70	20231017	180300	374189120	16960	16960	16960	16960	0
71	20231017	180200	374189120	16960	16960	16960	16960	0
72	20231017	180100	374189120	16960	16960	16960	16960	0
73	20231017	180000	374189120	16960	16960	16960	16960	0
74	20231017	175900	374189120	16960	16960	16960	16960	0
75	20231017	175800	374189120	16960	16960	16960	16960	0
76	20231017	175700	374189120	16960	16960	16960	16960	0
77	20231017	175600	374189120	16960	16960	16960	16960	0
78	20231017	175500	374189120	16960	16960	16960	16960	0
79	20231017	175400	374189120	16960	16960	16960	16960	0
80	20231017	175300	374189120	16960	16960	16960	16960	0
81	20231017	175200	374189120	16960	16960	16960	16960	0
82	20231017	175100	374189120	16960	16960	16960	16960	0
83	20231017	175000	374189120	16960	16960	16960	16960	0
84	20231017	174900	374189120	16960	16960	16960	16960	0
85	20231017	174800	374189120	16960	16960	16960	16960	0
86	20231017	174700	374189120	16960	16960	16960	16960	0
87	20231017	174600	374189120	16960	16960	16960	16960	0
88	20231017	174500	374189120	16960	16960	16960	16960	0
89	20231017	174400	374189120	16960	16960	16960	16960	0
90	20231017	174300	374189120	16960	16960	16960	16960	0
91	20231017	174200	374189120	16960	16960	16960	16960	0
92	20231017	174100	374189120	16960	16960	16960	16960	764
93	20231017	174000	374189120	16960	16960	16960	16960	0
94	20231017	173900	374189120	16960	16960	16960	16960	0
95	20231017	173800	374189120	16960	16960	16960	16960	0
96	20231017	173700	374189120	16960	16960	16960	16960	0
97	20231017	173600	374189120	16960	16960	16960	16960	0
98	20231017	173500	374189120	16960	16960	16960	16960	0
99	20231017	173400	374189120	16960	16960	16960	16960	0
100	20231017	173300	374189120	16960	16960	16960	16960	0
101	20231017	173200	374189120	16960	16960	16960	16960	0
102	20231017	173100	374189120	16960	16960	16960	16960	0
103	20231017	173000	374189120	16960	16960	16960	16960	0
104	20231017	172900	374189120	16960	16960	16960	16960	0
105	20231017	172800	374189120	16960	16960	16960	16960	0
106	20231017	172700	374189120	16960	16960	16960	16960	0
107	20231017	172600	374189120	16960	16960	16960	16960	0
108	20231017	172500	374189120	16960	16960	16960	16960	0
109	20231017	172400	374189120	16960	16960	16960	16960	0
110	20231017	172300	374189120	16960	16960	16960	16960	0
111	20231017	172200	374189120	16960	16960	16960	16960	0
112	20231017	172100	374189120	16960	16960	16960	16960	0
113	20231017	172000	374189120	16960	16960	16960	16960	0
114	20231017	171900	374189120	16960	16960	16960	16960	0
115	20231017	171800	374189120	16960	16960	16960	16960	0
116	20231017	171700	374189120	16960	16960	16960	16960	0
117	20231017	171600	374189120	16960	16960	16960	16960	0
118	20231017	171500	374189120	16960	16960	16960	16960	0
119	20231017	171400	374189120	16960	16960	16960	16960	0
120	20231017	171300	374189120	16960	16960	16960	16960	0
121	20231017	171200	374189120	16960	16960	16960	16960	0
122	20231017	171100	374189120	16960	16960	16960	16960	764
123	20231017	171000	374189120	16960	16960	16960	16960	0
124	20231017	170900	374189120	16960	16960	16960	16960	0
125	20231017	170800	374189120	16960	16960	16960	16960	0
126	20231017	170700	374189120	16960	16960	16960	16960	0
127	20231017	170600	374189120	16960	16960	16960	16960	0
128	20231017	170500	374189120	16960	16960	16960	16960	0
129	20231017	170400	374189120	16960	16960	16960	16960	0
130	20231017	170300	374189120	16960	16960	16960	16960	0
131	20231017	170200	374189120	16960	16960	16960	16960	0
132	20231017	170100	374189120	16960	16960	16960	16960	0
133	20231017	170000	374189120	16960	16960	16960	16960	0
134	20231017	165900	374189120	16960	16960	16960	16960	0
135	20231017	165800	374189120	16960	16960	16960	16960	0
136	20231017	165700	374189120	16960	16960	16960	16960	0
137	20231017	165600	374189120	16960	16960	16960	16960	0
138	20231017	165500	374189120	16960	16960	16960	16960	0
139	20231017	165400	374189120	16960	16960	16960	16960	0
140	20231017	165300	374189120	16960	16960	16960	16960	0
141	20231017	165200	374189120	16960	16960	16960	16960	0
142	20231017	165100	374189120	16960	16960	16960	16960	0
143	20231017	165000	374189120	16960	16960	16960	16960	0
144	20231017	164900	374189120	16960	16960	16960	16960	0
145	20231017	164800	374189120	16960	16960	16960	16960	0
146	20231017	164700	374189120	16960	16960	16960	16960	0
147	20231017	164600	374189120	16960	16960	16960	16960	0
148	20231017	164500	374189120	16960	16960	16960	16960	0
149	20231017	164400	374189120	16960	16960	16960	16960	0
150	20231017	164300	374189120	16960	16960	16960	16960	0
151	20231017	164200	374189120	16960	16960	16960	16960	0
152	20231017	164100	374189120	16960	16960	16960	16960	764
153	20231017	164000	374189120	16960	16960	16960	16960	0
154	20231017	163900	374189120	16960	16960	16960	16960	0
155	20231017	163800	374189120	16960	16960	16960	16960	0
156	20231017	163700	374189120	16960	16960	16960	16960	0
157	20231017	163600	374189120	16960	16960	16960	16960	0
158	20231017	163500	374189120	16960	16960	16960	16960	0
159	20231017	163400	374189120	16960	16960	16960	16960	0
160	20231017	163300	374189120	16960	16960	16960	16960	0
161	20231017	163200	374189120	16960	16960	16960	16960	0
162	20231017	163100	374189120	16960	16960	16960	16960	0
163	20231017	163000	374189120	16960	16960	16960	16960	0
164	20231017	162900	374189120	16960	16960	16960	16960	0
165	20231017	162800	374189120	16960	16960	16960	16960	0
166	20231017	162700	374189120	16960	16960	16960	16960	0
167	20231017	162600	374189120	16960	16960	16960	16960	0
168	20231017	162500	374189120	16960	16960	16960	16960	0
169	20231017	162400	374189120	16960	16960	16960	16960	0
170	20231017	162300	374189120	16960	16960	16960	16960	0
171	20231017	162200	374189120	16960	16960	16960	16960	0
172	20231017	162100	374189120	16960	16960	16960	16960	0
173	20231017	162000	374189120	16960	16960	16960	16960	0
174	20231017	161900	374189120	16960	16960	16960	16960	0
175	20231017	161800	374189120	16960	16960	16960	16960	0
176	20231017	161700	374189120	16960	16960	16960	16960	0
177	20231017	161600	374189120	16960	16960	16960	16960	0
178	20231017	161500	374189120	16960	16960	16960	16960	0
179	20231017	161400	374189120	16960	16960	16960	16960	0
180	20231017	161300	374189120	16960	16960	16960	16960	0
181	20231017	161200	374189120	16960	16960	16960	16960	0
182	20231017	161100	374189120	16960	16960	16960	16960	764
183	20231017	161000	374189120	16960	16960	16960	16960	0
184	20231017	160900	374189120	16960	16960	16960	16960	0
185	20231017	160800	374189120	16960	16960	16960	16960	0
186	20231017	160700	374189120	16960	16960	16960	16960	0
187	20231017	160600	374189120	16960	16960	16960	16960	0
188	20231017	160500	374189120	16960	16960	16960	16960	0
189	20231017	160400	374189120	16960	16960	16960	16960	0
190	20231017	160300	374189120	16960	16960	16960	16960	0
191	20231017	160200	374189120	16960	16960	16960	16960	0
192	20231017	160100	374189120	16960	16960	16960	16960	0
193	20231017	160000	374189120	16960	16960	16960	16960	0
194	20231017	155900	374189120	16960	16960	16960	16960	0
195	20231017	155800	374189120	16960	16960	16960	16960	0
196	20231017	155700	374189120	16960	16960	16960	16960	0
197	20231017	155600	374189120	16960	16960	16960	16960	0
198	20231017	155500	374189120	16960	16960	16960	16960	0
199	20231017	155400	374189120	16960	16960	16960	16960	0
200	20231017	155300	374189120	16960	16960	16960	16960	0
201	20231017	155200	374189120	16960	16960	16960	16960	0
202	20231017	155100	374189120	16960	16960	16960	16960	0
203	20231017	155000	374189120	16960	16960	16960	16960	0
204	20231017	154900	374189120	16960	16960	16960	16960	0
205	20231017	154800	374189120	16960	16960	16960	16960	0
206	20231017	154700	374189120	16960	16960	16960	16960	0
207	20231017	154600	374189120	16960	16960	16960	16960	0
208	20231017	154500	374189120	16960	16960	16960	16960	0
209	20231017	154400	374189120	16960	16960	16960	16960	0
210	20231017	154300	374189120	16960	16960	16960	16960	0
211	20231017	154200	374189120	16960	16960	16960	16960	0
212	20231017	154100	374189120	16960	16960	16960	16960	764
213	20231017	154000	374189120	16960	16960	16960	16960	0
214	20231017	153900	374189120	16960	16960	16960	16960	0
215	20231017	153800	374189120	16960	16960	16960	16960	0
216	20231017	153700	374189120	16960	16960	16960	16960	0
217	20231017	153600	374189120	16960	16960	16960	16960	0
218	20231017	153500	374189120	16960	16960	16960	16960	0
219	20231017	153400	374189120	16960	16960	16960	16960	0
220	20231017	153300	374189120	16960	16960	16960	16960	0
221	20231017	153200	374189120	16960	16960	16960	16960	0
222	20231017	153100	374189120	16960	16960	16960	16960	0
223	20231017	153000	374189120	16960	16960	16960	16960	764
224	20231017	152900	361231680	16890	16890	16890	16890	0
225	20231017	152800	361231680	16890	16890	16890	16890	0
226	20231017	152700	361231680	16890	16890	16890	16890	0
227	20231017	152600	361231680	16890	16890	16890	16890	0
228	20231017	152500	361231680	16890	16890	16890	16890	0
229	20231017	152400	361231680	16890	16890	16890	16890	0
230	20231017	152300	361231680	16890	16890	16890	16890	0
231	20231017	152200	361231680	16890	16890	16890	16890	0
232	20231017	152100	361231680	16890	16890	16890	16890	0
233	20231017	152000	361231680	16890	16890	16890	16890	0
234	20231017	151900	361231680	16890	16950	16960	16890	361
235	20231017	151800	355111610	16930	16950	16950	16930	9
236	20231017	151700	354959220	16950	16950	16950	16950	97
237	20231017	151600	353315070	16950	16950	16950	16950	2
238	20231017	151500	353281170	16960	16960	16960	16960	28
239	20231017	151400	352806290	16960	16940	16960	16940	15
240	20231017	151300	352551980	16950	16950	16950	16950	0
241	20231017	151200	352551980	16950	16950	16950	16950	8
242	20231017	151100	352416380	16860	16860	16860	16860	0
243	20231017	151000	352416380	16860	16860	16860	16860	1
244	20231017	150900	352399520	16950	16950	16950	16950	11
245	20231017	150800	352213070	16850	16850	16850	16850	0
246	20231017	150700	352213070	16850	16850	16850	16850	0
247	20231017	150600	352213070	16850	16850	16850	16850	0
248	20231017	150500	352213070	16850	16850	16850	16850	0
249	20231017	150400	352213070	16850	16850	16850	16850	0
250	20231017	150300	352213070	16850	16850	16850	16850	0
251	20231017	150200	352213070	16850	16850	16850	16850	0
252	20231017	150100	352213070	16850	16850	16850	16850	0
253	20231017	150000	352213070	16850	16850	16850	16850	0
254	20231017	145900	352213070	16850	16850	16850	16850	0
255	20231017	145800	352213070	16850	16850	16850	16850	0
256	20231017	145700	352213070	16850	16850	16850	16850	0
257	20231017	145600	352213070	16850	16850	16850	16850	0
258	20231017	145500	352213070	16850	16850	16850	16850	78
259	20231017	145400	350898770	16840	16840	16840	16840	0
260	20231017	145300	350898770	16840	16840	16840	16840	0
261	20231017	145200	350898770	16840	16840	16840	16840	0
262	20231017	145100	350898770	16840	16850	16850	16840	128
263	20231017	145000	348742550	16850	16850	16850	16850	0
264	20231017	144900	348742550	16850	16900	16900	16850	500
265	20231017	144800	340308190	16950	16950	16950	16950	0
266	20231017	144700	340308190	16950	16950	16950	16950	0
267	20231017	144600	340308190	16950	16950	16950	16950	1
268	20231017	144500	340291240	16940	16940	16940	16940	7
269	20231017	144400	340172660	16900	16900	16900	16900	7
270	20231017	144300	340054360	16900	16900	16900	16900	0
271	20231017	144200	340054360	16900	16900	16900	16900	100
272	20231017	144100	338364360	16900	16920	16920	16900	200
273	20231017	144000	334982930	16920	16920	16920	16920	0
274	20231017	143900	334982930	16920	16920	16920	16920	0
275	20231017	143800	334982930	16920	16920	16920	16920	0
276	20231017	143700	334982930	16920	16920	16920	16920	0
277	20231017	143600	334982930	16920	16920	16920	16920	0
278	20231017	143500	334982930	16920	16920	16920	16920	0
279	20231017	143400	334982930	16920	16920	16920	16920	0
280	20231017	143300	334982930	16920	16920	16920	16920	1
281	20231017	143200	334966010	16920	16920	16920	16920	50
282	20231017	143100	334120010	16920	16920	16920	16920	50
283	20231017	143000	333274010	16910	16910	16910	16910	4
284	20231017	142900	333206370	16910	16930	16930	16910	89
285	20231017	142800	331700180	16960	16960	16960	16960	25
286	20231017	142700	331276180	16960	16960	16960	16960	0
287	20231017	142600	331276180	16960	16960	16960	16960	0
288	20231017	142500	331276180	16960	16960	16960	16960	0
289	20231017	142400	331276180	16960	16960	16960	16960	0
290	20231017	142300	331276180	16960	16920	16960	16920	11
291	20231017	142200	331089820	16920	16920	16920	16920	0
292	20231017	142100	331089820	16920	16920	16920	16920	0
293	20231017	142000	331089820	16920	16920	16920	16920	0
294	20231017	141900	331089820	16920	16920	16920	16920	0
295	20231017	141800	331089820	16920	16920	16920	16920	0
296	20231017	141700	331089820	16920	16920	16920	16920	0
297	20231017	141600	331089820	16920	16920	16920	16920	1
298	20231017	141500	331072900	16890	16890	16890	16890	0
299	20231017	141400	331072900	16890	16890	16890	16890	0
300	20231017	141300	331072900	16890	16890	16890	16890	0
301	20231017	141200	331072900	16890	16890	16890	16890	0
302	20231017	141100	331072900	16890	16890	16890	16890	0
303	20231017	141000	331072900	16890	16890	16890	16890	0
304	20231017	140900	331072900	16890	16890	16890	16890	0
305	20231017	140800	331072900	16890	16890	16890	16890	0
306	20231017	140700	331072900	16890	16890	16890	16890	0
307	20231017	140600	331072900	16890	16890	16890	16890	0
308	20231017	140500	331072900	16890	16890	16890	16890	2
309	20231017	140400	331039120	16890	16890	16890	16890	0
310	20231017	140300	331039120	16890	16890	16890	16890	2
311	20231017	140200	331005340	16890	16890	16890	16890	135
312	20231017	140100	328725190	16890	16890	16890	16890	0
313	20231017	140000	328725190	16890	16890	16890	16890	0
314	20231017	135900	328725190	16890	16890	16890	16890	0
315	20231017	135800	328725190	16890	16890	16890	16890	0
316	20231017	135700	328725190	16890	16910	16910	16890	378
317	20231017	135600	322337260	16900	16900	16900	16900	0
318	20231017	135500	322337260	16900	16900	16900	16900	0
319	20231017	135400	322337260	16900	16900	16900	16900	25
320	20231017	135300	321914760	16900	16920	16920	16900	200
321	20231017	135200	318533430	16920	16930	16930	16920	207
322	20231017	135100	315030970	16920	16920	16920	16920	0
323	20231017	135000	315030970	16920	16920	16920	16920	100
324	20231017	134900	313338970	16910	16910	16910	16910	0
325	20231017	134800	313338970	16910	16910	16910	16910	0
326	20231017	134700	313338970	16910	16930	16930	16910	40
327	20231017	134600	312662200	16930	16930	16930	16930	0
328	20231017	134500	312662200	16930	16930	16930	16930	10
329	20231017	134400	312492900	17000	17000	17000	17000	0
330	20231017	134300	312492900	17000	16930	17000	16930	10
331	20231017	134200	312323250	16950	16950	16950	16950	100
332	20231017	134100	310628250	16910	16910	16910	16910	0
333	20231017	134000	310628250	16910	16910	16910	16910	0
334	20231017	133900	310628250	16910	16910	16910	16910	0
335	20231017	133800	310628250	16910	16910	16910	16910	0
336	20231017	133700	310628250	16910	16910	16910	16910	30
337	20231017	133600	310120950	16900	16900	16900	16900	0
338	20231017	133500	310120950	16900	16900	16900	16900	0
339	20231017	133400	310120950	16900	16990	16990	16900	685
340	20231017	133300	298527340	16980	16980	16980	16980	0
341	20231017	133200	298527340	16980	16990	16990	16980	104
342	20231017	133100	296761380	16990	16990	16990	16990	8
343	20231017	133000	296625460	16980	16980	16980	16980	0
344	20231017	132900	296625460	16980	16980	16980	16980	0
345	20231017	132800	296625460	16980	16980	16980	16980	0
346	20231017	132700	296625460	16980	16980	16980	16980	0
347	20231017	132600	296625460	16980	16980	16980	16980	122
348	20231017	132500	294553900	17060	17060	17060	17060	0
349	20231017	132400	294553900	17060	17060	17060	17060	0
350	20231017	132300	294553900	17060	17060	17060	17060	0
351	20231017	132200	294553900	17060	17060	17060	17060	0
352	20231017	132100	294553900	17060	17000	17060	17000	101
353	20231017	132000	292836840	17060	17060	17060	17060	0
354	20231017	131900	292836840	17060	17060	17060	17060	0
355	20231017	131800	292836840	17060	17060	17060	17060	0
356	20231017	131700	292836840	17060	17040	17060	17040	4
357	20231017	131600	292768640	17010	17020	17020	17010	51
358	20231017	131500	291901050	17030	17030	17030	17030	12
359	20231017	131400	291696690	17040	17040	17040	17040	0
360	20231017	131300	291696690	17040	17040	17040	17040	0
361	20231017	131200	291696690	17040	17040	17040	17040	14
362	20231017	131100	291458130	17050	17050	17050	17050	0
363	20231017	131000	291458130	17050	17040	17050	17040	10
364	20231017	130900	291287710	17050	17050	17050	17050	0
365	20231017	130800	291287710	17050	17050	17050	17050	0
366	20231017	130700	291287710	17050	17050	17050	17050	4
367	20231017	130600	291219510	17010	17010	17010	17010	0
368	20231017	130500	291219510	17010	17010	17010	17010	0
369	20231017	130400	291219510	17010	17010	17010	17010	39
370	20231017	130300	290556120	16950	16950	16950	16950	0
371	20231017	130200	290556120	16950	16950	16950	16950	0
372	20231017	130100	290556120	16950	16950	16950	16950	0
373	20231017	130000	290556120	16950	16950	16950	16950	0
374	20231017	125900	290556120	16950	16950	16950	16950	0
375	20231017	125800	290556120	16950	16950	16950	16950	10
376	20231017	125700	290386620	16950	16950	16950	16950	0
377	20231017	125600	290386620	16950	16950	16950	16950	0
378	20231017	125500	290386620	16950	16950	16950	16950	0
379	20231017	125400	290386620	16950	16950	16950	16950	0
380	20231017	125300	290386620	16950	16950	16950	16950	0
381	20231017	125200	290386620	16950	16950	16950	16950	0
382	20231017	125100	290386620	16950	16950	16950	16950	0
383	20231017	125000	290386620	16950	16950	16950	16950	0
384	20231017	124900	290386620	16950	16950	16950	16950	0
385	20231017	124800	290386620	16950	16950	16950	16950	0
386	20231017	124700	290386620	16950	17010	17010	16950	700
387	20231017	124600	278512240	17030	17030	17030	17030	0
388	20231017	124500	278512240	17030	17030	17030	17030	0
389	20231017	124400	278512240	17030	17030	17030	17030	0
390	20231017	124300	278512240	17030	17030	17030	17030	0
391	20231017	124200	278512240	17030	17030	17030	17030	0
392	20231017	124100	278512240	17030	17030	17030	17030	0
393	20231017	124000	278512240	17030	17030	17030	17030	0
394	20231017	123900	278512240	17030	17030	17030	17030	0
395	20231017	123800	278512240	17030	17030	17030	17030	0
396	20231017	123700	278512240	17030	17030	17030	17030	0
397	20231017	123600	278512240	17030	17030	17030	17030	0
398	20231017	123500	278512240	17030	17030	17030	17030	0
399	20231017	123400	278512240	17030	17030	17030	17030	0
400	20231017	123300	278512240	17030	17030	17030	17030	0
401	20231017	123200	278512240	17030	17030	17030	17030	0
402	20231017	123100	278512240	17030	17040	17040	17030	57
403	20231017	123000	277541000	17040	17030	17040	17030	87
404	20231017	122900	276059340	17030	17030	17030	17030	0
405	20231017	122800	276059340	17030	17030	17030	17030	94
406	20231017	122700	274458520	17030	17030	17030	17030	1
407	20231017	122600	274441490	17070	17070	17070	17070	0
408	20231017	122500	274441490	17070	17070	17070	17070	0
409	20231017	122400	274441490	17070	17070	17070	17070	0
410	20231017	122300	274441490	17070	17070	17070	17070	0
411	20231017	122200	274441490	17070	17070	17070	17070	0
412	20231017	122100	274441490	17070	17070	17070	17070	0
413	20231017	122000	274441490	17070	17070	17070	17070	0
414	20231017	121900	274441490	17070	17070	17070	17070	0
415	20231017	121800	274441490	17070	17070	17070	17070	0
416	20231017	121700	274441490	17070	17070	17070	17070	0
417	20231017	121600	274441490	17070	17070	17070	17070	0
418	20231017	121500	274441490	17070	17020	17070	17020	2
419	20231017	121400	274407400	16930	16930	16930	16930	0
420	20231017	121300	274407400	16930	16930	16930	16930	0
421	20231017	121200	274407400	16930	16930	16930	16930	0
422	20231017	121100	274407400	16930	16930	16930	16930	0
423	20231017	121000	274407400	16930	16970	16970	16930	101
424	20231017	120900	272696070	16990	16990	16990	16990	0
425	20231017	120800	272696070	16990	16990	16990	16990	131
426	20231017	120700	270470380	16990	17000	17010	16990	284
427	20231017	120600	265642440	17010	17010	17010	17010	0
428	20231017	120500	265642440	17010	17010	17010	17010	116
429	20231017	120400	263669280	17020	17020	17020	17020	0
430	20231017	120300	263669280	17020	17030	17030	17020	202
431	20231017	120200	260231220	17020	17020	17020	17020	0
432	20231017	120100	260231220	17020	17020	17020	17020	0
433	20231017	120000	260231220	17020	17020	17020	17020	0
434	20231017	115900	260231220	17020	17020	17020	17020	0
435	20231017	115800	260231220	17020	17020	17020	17020	0
436	20231017	115700	260231220	17020	17020	17020	17020	0
437	20231017	115600	260231220	17020	17020	17020	17020	0
438	20231017	115500	260231220	17020	17020	17020	17020	0
439	20231017	115400	260231220	17020	17020	17020	17020	0
440	20231017	115300	260231220	17020	17020	17020	17020	0
441	20231017	115200	260231220	17020	17020	17020	17020	0
442	20231017	115100	260231220	17020	17020	17020	17020	0
443	20231017	115000	260231220	17020	17020	17020	17020	0
444	20231017	114900	260231220	17020	17020	17020	17020	31
445	20231017	114800	259703600	17020	17020	17020	17020	0
446	20231017	114700	259703600	17020	17020	17020	17020	0
447	20231017	114600	259703600	17020	17020	17020	17020	0
448	20231017	114500	259703600	17020	17020	17020	17020	0
449	20231017	114400	259703600	17020	17020	17020	17020	14
450	20231017	114300	259465320	17020	17020	17020	17020	0
451	20231017	114200	259465320	17020	17020	17020	17020	0
452	20231017	114100	259465320	17020	17020	17020	17020	0
453	20231017	114000	259465320	17020	17020	17020	17020	0
454	20231017	113900	259465320	17020	17020	17020	17020	0
455	20231017	113800	259465320	17020	17020	17020	17020	0
456	20231017	113700	259465320	17020	17020	17020	17020	15
457	20231017	113600	259210020	17020	17020	17020	17020	0
458	20231017	113500	259210020	17020	17020	17020	17020	0
459	20231017	113400	259210020	17020	17020	17020	17020	0
460	20231017	113300	259210020	17020	17090	17090	17020	110
461	20231017	113200	257337120	17090	17090	17090	17090	0
462	20231017	113100	257337120	17090	17030	17090	17030	155
463	20231017	113000	254696870	17090	17090	17090	17090	0
464	20231017	112900	254696870	17090	17090	17090	17090	0
465	20231017	112800	254696870	17090	17090	17090	17090	0
466	20231017	112700	254696870	17090	17090	17090	17090	0
467	20231017	112600	254696870	17090	17090	17090	17090	0
468	20231017	112500	254696870	17090	17090	17090	17090	0
469	20231017	112400	254696870	17090	17090	17090	17090	0
470	20231017	112300	254696870	17090	17090	17090	17090	0
471	20231017	112200	254696870	17090	17090	17090	17090	0
472	20231017	112100	254696870	17090	17090	17090	17090	0
473	20231017	112000	254696870	17090	17090	17090	17090	0
474	20231017	111900	254696870	17090	17090	17090	17090	0
475	20231017	111800	254696870	17090	17090	17090	17090	10
476	20231017	111700	254525970	17090	17090	17090	17090	10
477	20231017	111600	254355070	17000	17000	17000	17000	0
478	20231017	111500	254355070	17000	17000	17000	17000	0
479	20231017	111400	254355070	17000	17000	17000	17000	0
480	20231017	111300	254355070	17000	17000	17000	17000	0
481	20231017	111200	254355070	17000	17000	17000	17000	0
482	20231017	111100	254355070	17000	17000	17000	17000	0
483	20231017	111000	254355070	17000	17010	17010	17000	100
484	20231017	110900	252654810	17100	17100	17100	17100	0
485	20231017	110800	252654810	17100	17090	17100	17090	10
486	20231017	110700	252483840	17010	17010	17010	17010	0
487	20231017	110600	252483840	17010	17010	17010	17010	0
488	20231017	110500	252483840	17010	17010	17010	17010	1
489	20231017	110400	252466830	17100	17100	17100	17100	0
490	20231017	110300	252466830	17100	17100	17100	17100	0
491	20231017	110200	252466830	17100	17100	17100	17100	0
492	20231017	110100	252466830	17100	17100	17100	17100	0
493	20231017	110000	252466830	17100	17100	17100	17100	1
494	20231017	105900	252449730	17000	17010	17020	17000	183
495	20231017	105800	249337310	17010	17010	17010	17010	0
496	20231017	105700	249337310	17010	17010	17010	17010	1500
497	20231017	105600	223822310	17010	17010	17010	17010	0
498	20231017	105500	223822310	17010	17010	17010	17010	1
499	20231017	105400	223805300	17010	17010	17010	17010	0
500	20231017	105300	223805300	17010	17010	17010	17010	0
501	20231017	105200	223805300	17010	17010	17010	17010	0
502	20231017	105100	223805300	17010	17010	17100	17010	340
503	20231017	105000	218005520	17100	17100	17100	17100	10
504	20231017	104900	217834520	17000	17000	17000	17000	130
505	20231017	104800	215624520	17100	17100	17100	17100	0
506	20231017	104700	215624520	17100	17100	17100	17100	0
507	20231017	104600	215624520	17100	17100	17100	17100	5
508	20231017	104500	215539020	16930	16930	16930	16930	0
509	20231017	104400	215539020	16930	16930	16930	16930	0
510	20231017	104300	215539020	16930	16930	16930	16930	0
511	20231017	104200	215539020	16930	16930	16930	16930	0
512	20231017	104100	215539020	16930	16930	16930	16930	0
513	20231017	104000	215539020	16930	16930	16930	16930	0
514	20231017	103900	215539020	16930	17080	17080	16930	400
515	20231017	103800	208737300	17090	17090	17090	17090	0
516	20231017	103700	208737300	17090	17090	17090	17090	0
517	20231017	103600	208737300	17090	17090	17090	17090	20
518	20231017	103500	208395500	17090	17090	17090	17090	0
519	20231017	103400	208395500	17090	17090	17090	17090	0
520	20231017	103300	208395500	17090	17090	17090	17090	0
521	20231017	103200	208395500	17090	17090	17090	17090	0
522	20231017	103100	208395500	17090	17090	17090	17090	0
523	20231017	103000	208395500	17090	17090	17090	17090	85
524	20231017	102900	206942850	17090	17100	17100	17090	25
525	20231017	102800	206515460	17110	17110	17110	17110	0
526	20231017	102700	206515460	17110	17110	17110	17110	27
527	20231017	102600	206053490	17110	17110	17110	17110	0
528	20231017	102500	206053490	17110	17110	17110	17110	0
529	20231017	102400	206053490	17110	17110	17110	17110	0
530	20231017	102300	206053490	17110	17110	17110	17110	13
531	20231017	102200	205831060	17110	17110	17110	17110	0
532	20231017	102100	205831060	17110	17120	17120	17110	141
533	20231017	102000	203418250	17130	17130	17130	17130	0
534	20231017	101900	203418250	17130	17130	17130	17130	96
535	20231017	101800	201773770	17130	17130	17130	17130	0
536	20231017	101700	201773770	17130	17130	17130	17130	4
537	20231017	101600	201705250	17130	17130	17130	17130	100
538	20231017	101500	199992250	17180	17180	17180	17180	0
539	20231017	101400	199992250	17180	17180	17180	17180	0
540	20231017	101300	199992250	17180	17150	17180	17150	50
541	20231017	101200	199133290	17130	17120	17130	17120	68
542	20231017	101100	197968860	17120	17120	17120	17120	200
543	20231017	101000	194544860	17120	17120	17120	17120	0
544	20231017	100900	194544860	17120	17120	17120	17120	11
545	20231017	100800	194356540	17130	17130	17130	17130	373
546	20231017	100700	187967050	17160	17130	17160	17130	70
547	20231017	100600	186767050	17130	17140	17140	17130	64
548	20231017	100500	185670330	17170	17170	17170	17170	99
549	20231017	100400	183970500	17170	17170	17170	17170	0
550	20231017	100300	183970500	17170	17170	17170	17170	1
551	20231017	100200	183953330	17180	17180	17180	17180	105
552	20231017	100100	182149430	17180	17180	17180	17180	0
553	20231017	100000	182149430	17180	17180	17180	17180	1
554	20231017	095900	182132250	17190	17190	17190	17190	0
555	20231017	095800	182132250	17190	17190	17190	17190	50
556	20231017	095700	181272750	17140	17140	17140	17140	2
557	20231017	095600	181238470	17140	17140	17140	17140	0
558	20231017	095500	181238470	17140	17140	17140	17140	17
559	20231017	095400	180947090	17140	17140	17140	17140	5
560	20231017	095300	180861390	17150	17220	17220	17150	190
561	20231017	095200	177594000	17160	17160	17160	17160	100
562	20231017	095100	175878000	17170	17170	17170	17170	100
563	20231017	095000	174161000	17220	17220	17220	17220	0
564	20231017	094900	174161000	17220	17220	17220	17220	0
565	20231017	094800	174161000	17220	17220	17220	17220	0
566	20231017	094700	174161000	17220	17170	17220	17160	315
567	20231017	094600	168754130	17200	17200	17200	17200	0
568	20231017	094500	168754130	17200	17200	17200	17200	523
569	20231017	094400	159758530	17200	17200	17200	17200	91
570	20231017	094300	158193330	17200	17200	17200	17200	0
571	20231017	094200	158193330	17200	17210	17210	17200	17
572	20231017	094100	157900850	17250	17250	17250	17250	1
573	20231017	094000	157883600	17240	17270	17270	17240	243
574	20231017	093900	153688830	17280	17270	17280	17270	81
575	20231017	093800	152289850	17270	17270	17270	17270	0
576	20231017	093700	152289850	17270	17250	17270	17250	421
577	20231017	093600	145023130	17260	17260	17260	17260	0
578	20231017	093500	145023130	17260	17250	17260	17250	110
579	20231017	093400	143125530	17260	17250	17260	17250	612
580	20231017	093300	132568290	17250	17220	17250	17220	1108
581	20231017	093200	113477490	17200	17200	17200	17200	113
582	20231017	093100	111533890	17160	17160	17160	17160	1
583	20231017	093000	111516730	17200	17200	17210	17200	700
584	20231017	092900	99476620	17160	17160	17160	17160	10
585	20231017	092800	99305020	17190	17160	17190	17160	112
586	20231017	092700	97379770	17150	17150	17150	17150	0
587	20231017	092600	97379770	17150	17180	17190	17150	60
588	20231017	092500	96349170	17180	17180	17180	17180	0
589	20231017	092400	96349170	17180	17180	17180	17180	1
590	20231017	092300	96331990	17180	17180	17180	17180	100
591	20231017	092200	94613990	17180	17170	17180	17170	100
592	20231017	092100	92896190	17180	17170	17180	17170	176
593	20231017	092000	89874010	17180	17180	17180	17180	0
594	20231017	091900	89874010	17180	17160	17180	17160	641
595	20231017	091800	78868460	17160	17130	17160	17130	895
596	20231017	091700	63528160	17080	17080	17080	17080	0
597	20231017	091600	63528160	17080	17080	17080	17080	21
598	20231017	091500	63169480	17140	17140	17140	17140	0
599	20231017	091400	63169480	17140	17140	17140	17140	197
600	20231017	091300	59792900	17140	17080	17140	17080	250
601	20231017	091200	55517150	17120	17120	17120	17120	15
602	20231017	091100	55260350	17110	17110	17120	17110	283
603	20231017	091000	50416780	17110	17020	17110	17020	327
604	20231017	090900	44845520	17080	17080	17080	17080	273
605	20231017	090800	40182680	17080	17080	17080	17080	10
606	20231017	090700	40011880	17110	17090	17120	17080	275
607	20231017	090600	35307900	17080	16980	17090	16980	664
608	20231017	090500	24005200	16940	16940	16940	16940	0
609	20231017	090400	24005200	16940	16970	16970	16940	40
610	20231017	090300	23327000	16990	16990	16990	16990	1
611	20231017	090200	23310010	17000	16900	17000	16900	664
612	20231017	090100	12078820	16900	16840	16900	16840	161
613	20231017	090000	9361580	16840	16900	16900	16840	554