KissMeData/089970/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194100	680348390	15820	15820	15820	15820	953
3	20231017	194000	680348390	15820	15820	15820	15820	0
4	20231017	193900	680348390	15820	15820	15820	15820	0
5	20231017	193800	680348390	15820	15820	15820	15820	0
6	20231017	193700	680348390	15820	15820	15820	15820	0
7	20231017	193600	680348390	15820	15820	15820	15820	0
8	20231017	193500	680348390	15820	15820	15820	15820	0
9	20231017	193400	680348390	15820	15820	15820	15820	0
10	20231017	193300	680348390	15820	15820	15820	15820	0
11	20231017	193200	680348390	15820	15820	15820	15820	0
12	20231017	193100	680348390	15820	15820	15820	15820	0
13	20231017	193000	680348390	15820	15820	15820	15820	0
14	20231017	192900	680348390	15820	15820	15820	15820	0
15	20231017	192800	680348390	15820	15820	15820	15820	0
16	20231017	192700	680348390	15820	15820	15820	15820	0
17	20231017	192600	680348390	15820	15820	15820	15820	0
18	20231017	192500	680348390	15820	15820	15820	15820	0
19	20231017	192400	680348390	15820	15820	15820	15820	0
20	20231017	192300	680348390	15820	15820	15820	15820	0
21	20231017	192200	680348390	15820	15820	15820	15820	0
22	20231017	192100	680348390	15820	15820	15820	15820	0
23	20231017	192000	680348390	15820	15820	15820	15820	0
24	20231017	191900	680348390	15820	15820	15820	15820	0
25	20231017	191800	680348390	15820	15820	15820	15820	0
26	20231017	191700	680348390	15820	15820	15820	15820	0
27	20231017	191600	680348390	15820	15820	15820	15820	0
28	20231017	191500	680348390	15820	15820	15820	15820	0
29	20231017	191400	680348390	15820	15820	15820	15820	0
30	20231017	191300	680348390	15820	15820	15820	15820	0
31	20231017	191200	680348390	15820	15820	15820	15820	0
32	20231017	191100	680348390	15820	15820	15820	15820	953
33	20231017	191000	680348390	15820	15820	15820	15820	0
34	20231017	190900	680348390	15820	15820	15820	15820	0
35	20231017	190800	680348390	15820	15820	15820	15820	0
36	20231017	190700	680348390	15820	15820	15820	15820	0
37	20231017	190600	680348390	15820	15820	15820	15820	0
38	20231017	190500	680348390	15820	15820	15820	15820	0
39	20231017	190400	680348390	15820	15820	15820	15820	0
40	20231017	190300	680348390	15820	15820	15820	15820	0
41	20231017	190200	680348390	15820	15820	15820	15820	0
42	20231017	190100	680348390	15820	15820	15820	15820	0
43	20231017	190000	680348390	15820	15820	15820	15820	0
44	20231017	185900	680348390	15820	15820	15820	15820	0
45	20231017	185800	680348390	15820	15820	15820	15820	0
46	20231017	185700	680348390	15820	15820	15820	15820	0
47	20231017	185600	680348390	15820	15820	15820	15820	0
48	20231017	185500	680348390	15820	15820	15820	15820	0
49	20231017	185400	680348390	15820	15820	15820	15820	0
50	20231017	185300	680348390	15820	15820	15820	15820	0
51	20231017	185200	680348390	15820	15820	15820	15820	0
52	20231017	185100	680348390	15820	15820	15820	15820	0
53	20231017	185000	680348390	15820	15820	15820	15820	0
54	20231017	184900	680348390	15820	15820	15820	15820	0
55	20231017	184800	680348390	15820	15820	15820	15820	0
56	20231017	184700	680348390	15820	15820	15820	15820	0
57	20231017	184600	680348390	15820	15820	15820	15820	0
58	20231017	184500	680348390	15820	15820	15820	15820	0
59	20231017	184400	680348390	15820	15820	15820	15820	0
60	20231017	184300	680348390	15820	15820	15820	15820	0
61	20231017	184200	680348390	15820	15820	15820	15820	0
62	20231017	184100	680348390	15820	15820	15820	15820	953
63	20231017	184000	680348390	15820	15820	15820	15820	0
64	20231017	183900	680348390	15820	15820	15820	15820	0
65	20231017	183800	680348390	15820	15820	15820	15820	0
66	20231017	183700	680348390	15820	15820	15820	15820	0
67	20231017	183600	680348390	15820	15820	15820	15820	0
68	20231017	183500	680348390	15820	15820	15820	15820	0
69	20231017	183400	680348390	15820	15820	15820	15820	0
70	20231017	183300	680348390	15820	15820	15820	15820	0
71	20231017	183200	680348390	15820	15820	15820	15820	0
72	20231017	183100	680348390	15820	15820	15820	15820	0
73	20231017	183000	680348390	15820	15820	15820	15820	0
74	20231017	182900	680348390	15820	15820	15820	15820	0
75	20231017	182800	680348390	15820	15820	15820	15820	0
76	20231017	182700	680348390	15820	15820	15820	15820	0
77	20231017	182600	680348390	15820	15820	15820	15820	0
78	20231017	182500	680348390	15820	15820	15820	15820	0
79	20231017	182400	680348390	15820	15820	15820	15820	0
80	20231017	182300	680348390	15820	15820	15820	15820	0
81	20231017	182200	680348390	15820	15820	15820	15820	0
82	20231017	182100	680348390	15820	15820	15820	15820	0
83	20231017	182000	680348390	15820	15820	15820	15820	0
84	20231017	181900	680348390	15820	15820	15820	15820	0
85	20231017	181800	680348390	15820	15820	15820	15820	0
86	20231017	181700	680348390	15820	15820	15820	15820	0
87	20231017	181600	680348390	15820	15820	15820	15820	0
88	20231017	181500	680348390	15820	15820	15820	15820	0
89	20231017	181400	680348390	15820	15820	15820	15820	0
90	20231017	181300	680348390	15820	15820	15820	15820	0
91	20231017	181200	680348390	15820	15820	15820	15820	0
92	20231017	181100	680348390	15820	15820	15820	15820	953
93	20231017	181000	680348390	15820	15820	15820	15820	0
94	20231017	180900	680348390	15820	15820	15820	15820	0
95	20231017	180800	680348390	15820	15820	15820	15820	0
96	20231017	180700	680348390	15820	15820	15820	15820	0
97	20231017	180600	680348390	15820	15820	15820	15820	0
98	20231017	180500	680348390	15820	15820	15820	15820	0
99	20231017	180400	680348390	15820	15820	15820	15820	0
100	20231017	180300	680348390	15820	15820	15820	15820	0
101	20231017	180200	680348390	15820	15820	15820	15820	0
102	20231017	180100	680348390	15820	15820	15820	15820	0
103	20231017	180000	680348390	15820	15820	15820	15820	0
104	20231017	175900	680348390	15820	15820	15820	15820	0
105	20231017	175800	680348390	15820	15820	15820	15820	0
106	20231017	175700	680348390	15820	15820	15820	15820	0
107	20231017	175600	680348390	15820	15820	15820	15820	0
108	20231017	175500	680348390	15820	15820	15820	15820	0
109	20231017	175400	680348390	15820	15820	15820	15820	0
110	20231017	175300	680348390	15820	15820	15820	15820	0
111	20231017	175200	680348390	15820	15820	15820	15820	0
112	20231017	175100	680348390	15820	15820	15820	15820	0
113	20231017	175000	680348390	15820	15820	15820	15820	0
114	20231017	174900	680348390	15820	15820	15820	15820	0
115	20231017	174800	680348390	15820	15820	15820	15820	0
116	20231017	174700	680348390	15820	15820	15820	15820	0
117	20231017	174600	680348390	15820	15820	15820	15820	0
118	20231017	174500	680348390	15820	15820	15820	15820	0
119	20231017	174400	680348390	15820	15820	15820	15820	0
120	20231017	174300	680348390	15820	15820	15820	15820	0
121	20231017	174200	680348390	15820	15820	15820	15820	0
122	20231017	174100	680348390	15820	15820	15820	15820	953
123	20231017	174000	680348390	15820	15820	15820	15820	0
124	20231017	173900	680348390	15820	15820	15820	15820	0
125	20231017	173800	680348390	15820	15820	15820	15820	0
126	20231017	173700	680348390	15820	15820	15820	15820	0
127	20231017	173600	680348390	15820	15820	15820	15820	0
128	20231017	173500	680348390	15820	15820	15820	15820	0
129	20231017	173400	680348390	15820	15820	15820	15820	0
130	20231017	173300	680348390	15820	15820	15820	15820	0
131	20231017	173200	680348390	15820	15820	15820	15820	0
132	20231017	173100	680348390	15820	15820	15820	15820	0
133	20231017	173000	680348390	15820	15820	15820	15820	0
134	20231017	172900	680348390	15820	15820	15820	15820	0
135	20231017	172800	680348390	15820	15820	15820	15820	0
136	20231017	172700	680348390	15820	15820	15820	15820	0
137	20231017	172600	680348390	15820	15820	15820	15820	0
138	20231017	172500	680348390	15820	15820	15820	15820	0
139	20231017	172400	680348390	15820	15820	15820	15820	0
140	20231017	172300	680348390	15820	15820	15820	15820	0
141	20231017	172200	680348390	15820	15820	15820	15820	0
142	20231017	172100	680348390	15820	15820	15820	15820	0
143	20231017	172000	680348390	15820	15820	15820	15820	0
144	20231017	171900	680348390	15820	15820	15820	15820	0
145	20231017	171800	680348390	15820	15820	15820	15820	0
146	20231017	171700	680348390	15820	15820	15820	15820	0
147	20231017	171600	680348390	15820	15820	15820	15820	0
148	20231017	171500	680348390	15820	15820	15820	15820	0
149	20231017	171400	680348390	15820	15820	15820	15820	0
150	20231017	171300	680348390	15820	15820	15820	15820	0
151	20231017	171200	680348390	15820	15820	15820	15820	0
152	20231017	171100	680348390	15820	15820	15820	15820	953
153	20231017	171000	680348390	15820	15820	15820	15820	0
154	20231017	170900	680348390	15820	15820	15820	15820	0
155	20231017	170800	680348390	15820	15820	15820	15820	0
156	20231017	170700	680348390	15820	15820	15820	15820	0
157	20231017	170600	680348390	15820	15820	15820	15820	0
158	20231017	170500	680348390	15820	15820	15820	15820	0
159	20231017	170400	680348390	15820	15820	15820	15820	0
160	20231017	170300	680348390	15820	15820	15820	15820	0
161	20231017	170200	680348390	15820	15820	15820	15820	0
162	20231017	170100	680348390	15820	15820	15820	15820	0
163	20231017	170000	680348390	15820	15820	15820	15820	0
164	20231017	165900	680348390	15820	15820	15820	15820	0
165	20231017	165800	680348390	15820	15820	15820	15820	0
166	20231017	165700	680348390	15820	15820	15820	15820	0
167	20231017	165600	680348390	15820	15820	15820	15820	0
168	20231017	165500	680348390	15820	15820	15820	15820	0
169	20231017	165400	680348390	15820	15820	15820	15820	0
170	20231017	165300	680348390	15820	15820	15820	15820	0
171	20231017	165200	680348390	15820	15820	15820	15820	0
172	20231017	165100	680348390	15820	15820	15820	15820	0
173	20231017	165000	680348390	15820	15820	15820	15820	0
174	20231017	164900	680348390	15820	15820	15820	15820	0
175	20231017	164800	680348390	15820	15820	15820	15820	0
176	20231017	164700	680348390	15820	15820	15820	15820	0
177	20231017	164600	680348390	15820	15820	15820	15820	0
178	20231017	164500	680348390	15820	15820	15820	15820	0
179	20231017	164400	680348390	15820	15820	15820	15820	0
180	20231017	164300	680348390	15820	15820	15820	15820	0
181	20231017	164200	680348390	15820	15820	15820	15820	0
182	20231017	164100	680348390	15820	15820	15820	15820	953
183	20231017	164000	680348390	15820	15820	15820	15820	0
184	20231017	163900	680348390	15820	15820	15820	15820	0
185	20231017	163800	680348390	15820	15820	15820	15820	0
186	20231017	163700	680348390	15820	15820	15820	15820	0
187	20231017	163600	680348390	15820	15820	15820	15820	0
188	20231017	163500	680348390	15820	15820	15820	15820	0
189	20231017	163400	680348390	15820	15820	15820	15820	0
190	20231017	163300	680348390	15820	15820	15820	15820	0
191	20231017	163200	680348390	15820	15820	15820	15820	0
192	20231017	163100	680348390	15820	15820	15820	15820	0
193	20231017	163000	680348390	15820	15820	15820	15820	0
194	20231017	162900	680348390	15820	15820	15820	15820	0
195	20231017	162800	680348390	15820	15820	15820	15820	0
196	20231017	162700	680348390	15820	15820	15820	15820	0
197	20231017	162600	680348390	15820	15820	15820	15820	0
198	20231017	162500	680348390	15820	15820	15820	15820	0
199	20231017	162400	680348390	15820	15820	15820	15820	0
200	20231017	162300	680348390	15820	15820	15820	15820	0
201	20231017	162200	680348390	15820	15820	15820	15820	0
202	20231017	162100	680348390	15820	15820	15820	15820	0
203	20231017	162000	680348390	15820	15820	15820	15820	0
204	20231017	161900	680348390	15820	15820	15820	15820	0
205	20231017	161800	680348390	15820	15820	15820	15820	0
206	20231017	161700	680348390	15820	15820	15820	15820	0
207	20231017	161600	680348390	15820	15820	15820	15820	0
208	20231017	161500	680348390	15820	15820	15820	15820	0
209	20231017	161400	680348390	15820	15820	15820	15820	0
210	20231017	161300	680348390	15820	15820	15820	15820	0
211	20231017	161200	680348390	15820	15820	15820	15820	0
212	20231017	161100	680348390	15820	15820	15820	15820	953
213	20231017	161000	680348390	15820	15820	15820	15820	0
214	20231017	160900	680348390	15820	15820	15820	15820	0
215	20231017	160800	680348390	15820	15820	15820	15820	0
216	20231017	160700	680348390	15820	15820	15820	15820	0
217	20231017	160600	680348390	15820	15820	15820	15820	0
218	20231017	160500	680348390	15820	15820	15820	15820	0
219	20231017	160400	680348390	15820	15820	15820	15820	0
220	20231017	160300	680348390	15820	15820	15820	15820	0
221	20231017	160200	680348390	15820	15820	15820	15820	0
222	20231017	160100	680348390	15820	15820	15820	15820	0
223	20231017	160000	680348390	15820	15820	15820	15820	0
224	20231017	155900	680348390	15820	15820	15820	15820	0
225	20231017	155800	680348390	15820	15820	15820	15820	0
226	20231017	155700	680348390	15820	15820	15820	15820	0
227	20231017	155600	680348390	15820	15820	15820	15820	0
228	20231017	155500	680348390	15820	15820	15820	15820	0
229	20231017	155400	680348390	15820	15820	15820	15820	0
230	20231017	155300	680348390	15820	15820	15820	15820	0
231	20231017	155200	680348390	15820	15820	15820	15820	0
232	20231017	155100	680348390	15820	15820	15820	15820	0
233	20231017	155000	680348390	15820	15820	15820	15820	0
234	20231017	154900	680348390	15820	15820	15820	15820	0
235	20231017	154800	680348390	15820	15820	15820	15820	0
236	20231017	154700	680348390	15820	15820	15820	15820	0
237	20231017	154600	680348390	15820	15820	15820	15820	0
238	20231017	154500	680348390	15820	15820	15820	15820	0
239	20231017	154400	680348390	15820	15820	15820	15820	0
240	20231017	154300	680348390	15820	15820	15820	15820	0
241	20231017	154200	680348390	15820	15820	15820	15820	0
242	20231017	154100	680348390	15820	15820	15820	15820	953
243	20231017	154000	680348390	15820	15820	15820	15820	0
244	20231017	153900	680348390	15820	15820	15820	15820	0
245	20231017	153800	680348390	15820	15820	15820	15820	0
246	20231017	153700	680348390	15820	15820	15820	15820	0
247	20231017	153600	680348390	15820	15820	15820	15820	0
248	20231017	153500	680348390	15820	15820	15820	15820	0
249	20231017	153400	680348390	15820	15820	15820	15820	0
250	20231017	153300	680348390	15820	15820	15820	15820	0
251	20231017	153200	680348390	15820	15820	15820	15820	0
252	20231017	153100	680348390	15820	15820	15820	15820	0
253	20231017	153000	680348390	15820	15820	15820	15820	953
254	20231017	152900	665271930	16000	16000	16000	16000	0
255	20231017	152800	665271930	16000	16000	16000	16000	0
256	20231017	152700	665271930	16000	16000	16000	16000	0
257	20231017	152600	665271930	16000	16000	16000	16000	0
258	20231017	152500	665271930	16000	16000	16000	16000	0
259	20231017	152400	665271930	16000	16000	16000	16000	0
260	20231017	152300	665271930	16000	16000	16000	16000	0
261	20231017	152200	665271930	16000	16000	16000	16000	0
262	20231017	152100	665271930	16000	16000	16000	16000	0
263	20231017	152000	665271930	16000	16000	16000	16000	0
264	20231017	151900	665271930	16000	16000	16000	16000	221
265	20231017	151800	661735930	16000	15980	16000	15980	43
266	20231017	151700	661048630	15980	16000	16000	15980	121
267	20231017	151600	659112930	16000	15980	16000	15980	2317
268	20231017	151500	622050650	15910	15870	15910	15870	633
269	20231017	151400	612004100	15820	15820	15820	15820	3
270	20231017	151300	611956640	15870	15870	15870	15870	0
271	20231017	151200	611956640	15870	15830	15870	15820	5
272	20231017	151100	611877480	15830	15820	15840	15820	24
273	20231017	151000	611497480	15820	15870	15870	15820	7
274	20231017	150900	611386690	15830	15840	15840	15810	96
275	20231017	150800	609867060	15870	15880	15880	15870	26
276	20231017	150700	609454360	15830	15820	15840	15810	104
277	20231017	150600	607808380	15820	15820	15830	15820	45
278	20231017	150500	607096420	15830	15810	15830	15810	75
279	20231017	150400	605910260	15810	15820	15820	15810	37
280	20231017	150300	605325220	15810	15840	15850	15810	51
281	20231017	150200	604517860	15840	15830	15850	15820	96
282	20231017	150100	602998020	15830	15820	15840	15810	55
283	20231017	150000	602127650	15840	15830	15850	15820	21
284	20231017	145900	601795100	15850	15820	15850	15810	177
285	20231017	145800	598994170	15810	15810	15830	15810	72
286	20231017	145700	597855550	15810	15810	15810	15810	50
287	20231017	145600	597065050	15810	15810	15810	15810	88
288	20231017	145500	595673770	15810	15830	15830	15810	52
289	20231017	145400	594851470	15820	15800	15820	15800	75
290	20231017	145300	593665860	15800	15840	15840	15800	47
291	20231017	145200	592922450	15850	15780	15860	15780	308
292	20231017	145100	588048880	15780	15770	15790	15760	105
293	20231017	145000	586393150	15750	15750	15770	15750	130
294	20231017	144900	584344760	15740	15760	15760	15740	77
295	20231017	144800	583132560	15760	15740	15800	15740	52
296	20231017	144700	582313420	15760	15740	15760	15740	146
297	20231017	144600	580014760	15790	15740	15790	15720	41
298	20231017	144500	579369690	15730	15730	15740	15720	62
299	20231017	144400	578394780	15730	15730	15800	15730	78
300	20231017	144300	577166970	15740	15750	15750	15720	179
301	20231017	144200	574348170	15780	15780	15780	15750	110
302	20231017	144100	572615060	15770	15770	15790	15760	53
303	20231017	144000	571779240	15770	15770	15790	15760	81
304	20231017	143900	570501990	15770	15770	15790	15760	51
305	20231017	143800	569697550	15760	15770	15770	15760	71
306	20231017	143700	568578560	15790	15760	15790	15760	72
307	20231017	143600	567443730	15760	15760	15770	15760	1126
308	20231017	143500	549696780	15760	15780	15780	15760	612
309	20231017	143400	540045870	15780	15790	15790	15770	112
310	20231017	143300	538279230	15800	15810	15810	15800	738
311	20231017	143200	526617350	15810	15810	15820	15810	210
312	20231017	143100	523295780	15810	15810	15820	15810	125
313	20231017	143000	521319470	15810	15820	15820	15810	275
314	20231017	142900	516969360	15830	15830	15830	15820	73
315	20231017	142800	515814040	15820	15830	15840	15820	50
316	20231017	142700	515022590	15830	15830	15830	15820	53
317	20231017	142600	514183640	15830	15830	15830	15810	459
318	20231017	142500	506922250	15830	15830	15830	15820	78
319	20231017	142400	505687790	15830	15850	15850	15830	41
320	20231017	142300	505038570	15830	15820	15870	15810	91
321	20231017	142200	503598710	15810	15810	15820	15810	65
322	20231017	142100	502571020	15810	15810	15820	15810	60
323	20231017	142000	501622370	15820	15810	15820	15810	32
324	20231017	141900	501116220	15810	15810	15820	15810	66
325	20231017	141800	500072630	15810	15820	15820	15810	43
326	20231017	141700	499392400	15810	15810	15810	15810	27
327	20231017	141600	498965530	15810	15800	15810	15800	61
328	20231017	141500	498001180	15800	15820	15820	15800	26
329	20231017	141400	497590350	15820	15850	15850	15820	29
330	20231017	141300	497131210	15850	15860	15860	15850	36
331	20231017	141200	496560360	15870	15820	15960	15820	104
332	20231017	141100	494913340	15820	15820	15820	15820	39
333	20231017	141000	494296360	15820	15830	15830	15820	38
334	20231017	140900	493694950	15820	15820	15830	15820	27
335	20231017	140800	493267780	15820	15800	15820	15800	24
336	20231017	140700	492888270	15810	15820	15820	15810	47
337	20231017	140600	492144970	15820	15800	15830	15800	16
338	20231017	140500	491892010	15800	15800	15810	15800	48
339	20231017	140400	491133500	15800	15800	15810	15800	102
340	20231017	140300	489520940	15800	15800	15800	15800	8
341	20231017	140200	489394540	15800	15800	15800	15800	178
342	20231017	140100	486582140	15800	15810	15810	15800	55
343	20231017	140000	485713040	15850	15860	15860	15850	266
344	20231017	135900	481496930	15870	15870	15870	15870	57
345	20231017	135800	480592340	15870	15870	15870	15870	3
346	20231017	135700	480544730	15900	15910	15910	15900	550
347	20231017	135600	471794400	15910	15910	15910	15910	5
348	20231017	135500	471714850	15950	15960	15960	15950	1089
349	20231017	135400	454334910	15960	15960	15960	15960	201
350	20231017	135300	451126950	15960	15970	15970	15960	74
351	20231017	135200	449945200	15990	15990	15990	15990	0
352	20231017	135100	449945200	15990	15990	15990	15990	12
353	20231017	135000	449753320	15990	15990	15990	15990	0
354	20231017	134900	449753320	15990	15990	15990	15990	0
355	20231017	134800	449753320	15990	15990	15990	15990	10
356	20231017	134700	449593420	15970	15970	15970	15970	141
357	20231017	134600	447341650	15990	15990	15990	15990	12
358	20231017	134500	447149770	15990	15990	15990	15990	0
359	20231017	134400	447149770	15990	15990	15990	15990	1
360	20231017	134300	447133780	16000	16000	16000	16000	0
361	20231017	134200	447133780	16000	16000	16000	16000	0
362	20231017	134100	447133780	16000	16000	16000	16000	0
363	20231017	134000	447133780	16000	16000	16000	16000	0
364	20231017	133900	447133780	16000	16000	16000	16000	50
365	20231017	133800	446333780	16000	16000	16000	16000	101
366	20231017	133700	444717780	16000	16000	16000	16000	0
367	20231017	133600	444717780	16000	16010	16010	16000	50
368	20231017	133500	443917410	16000	16030	16030	16000	221
369	20231017	133400	440380580	16040	16040	16040	16040	0
370	20231017	133300	440380580	16040	16040	16040	16040	12
371	20231017	133200	440188100	16030	16030	16030	16030	50
372	20231017	133100	439386600	16030	16030	16030	16030	1
373	20231017	133000	439370570	16040	16040	16040	16040	32
374	20231017	132900	438857290	16040	16040	16040	16040	81
375	20231017	132800	437558050	16040	16030	16040	16030	70
376	20231017	132700	436435890	16040	16040	16040	16040	66
377	20231017	132600	435377250	16040	16040	16040	16040	0
378	20231017	132500	435377250	16040	16030	16040	16030	139
379	20231017	132400	433148120	16030	16030	16030	16030	57
380	20231017	132300	432234410	16030	16030	16030	16030	50
381	20231017	132200	431432910	16040	16040	16040	16040	0
382	20231017	132100	431432910	16040	16040	16040	16040	121
383	20231017	132000	429492070	16050	16050	16050	16050	20
384	20231017	131900	429171070	16060	16060	16060	16060	1
385	20231017	131800	429155010	16060	15990	16060	15990	2333
386	20231017	131700	391800140	15960	15960	15960	15960	19
387	20231017	131600	391496900	15990	15990	15990	15990	12
388	20231017	131500	391305020	15990	15960	15990	15960	616
389	20231017	131400	381473200	15960	15960	15960	15960	0
390	20231017	131300	381473200	15960	15960	15960	15960	0
391	20231017	131200	381473200	15960	15960	15960	15960	0
392	20231017	131100	381473200	15960	15960	15960	15960	1
393	20231017	131000	381457240	15960	15960	15960	15960	0
394	20231017	130900	381457240	15960	15970	15970	15960	243
395	20231017	130800	377578530	15970	15970	15970	15970	0
396	20231017	130700	377578530	15970	15970	15970	15970	0
397	20231017	130600	377578530	15970	15970	15970	15970	1
398	20231017	130500	377562560	15990	15990	15990	15990	20
399	20231017	130400	377242760	15990	15990	15990	15990	44
400	20231017	130300	376539200	15990	15990	15990	15990	0
401	20231017	130200	376539200	15990	15990	15990	15990	0
402	20231017	130100	376539200	15990	15980	15990	15980	120
403	20231017	130000	374620800	15990	15990	15990	15990	0
404	20231017	125900	374620800	15990	15980	16000	15980	1051
405	20231017	125800	357812130	15980	15980	15980	15980	60
406	20231017	125700	356853330	15990	15990	15990	15990	0
407	20231017	125600	356853330	15990	15990	15990	15990	62
408	20231017	125500	355861950	15990	15990	15990	15990	12
409	20231017	125400	355670070	15990	15990	15990	15990	0
410	20231017	125300	355670070	15990	15990	15990	15990	0
411	20231017	125200	355670070	15990	15990	15990	15990	0
412	20231017	125100	355670070	15990	15990	15990	15990	10
413	20231017	125000	355510170	15980	15980	15980	15980	0
414	20231017	124900	355510170	15980	15980	15980	15980	61
415	20231017	124800	354535390	15970	15970	15970	15970	0
416	20231017	124700	354535390	15970	15970	15970	15970	0
417	20231017	124600	354535390	15970	15970	15970	15970	1
418	20231017	124500	354519420	15980	15980	15980	15980	0
419	20231017	124400	354519420	15980	15980	15980	15980	0
420	20231017	124300	354519420	15980	15970	15980	15970	200
421	20231017	124200	351324150	15970	15970	15970	15970	6
422	20231017	124100	351228330	15970	15970	15970	15970	21
423	20231017	124000	350892960	15960	15960	15960	15960	0
424	20231017	123900	350892960	15960	15960	15960	15960	7
425	20231017	123800	350781240	16000	16000	16000	16000	0
426	20231017	123700	350781240	16000	16000	16000	16000	0
427	20231017	123600	350781240	16000	16010	16010	16000	15
428	20231017	123500	350541140	16010	16010	16010	16010	50
429	20231017	123400	349740640	16020	16020	16020	16020	0
430	20231017	123300	349740640	16020	16020	16020	16020	4
431	20231017	123200	349676560	16020	16020	16020	16020	1
432	20231017	123100	349660540	16030	16030	16030	16030	29
433	20231017	123000	349195670	16040	16030	16040	16030	52
434	20231017	122900	348362090	16030	16020	16030	16020	47
435	20231017	122800	347608880	16000	16000	16000	16000	51
436	20231017	122700	346792880	15990	15990	15990	15990	30
437	20231017	122600	346313180	15970	16020	16020	15910	654
438	20231017	122500	335877090	16020	16020	16020	16020	3
439	20231017	122400	335829030	16020	16020	16020	16020	0
440	20231017	122300	335829030	16020	16020	16020	16020	3
441	20231017	122200	335780970	16020	16020	16020	16020	0
442	20231017	122100	335780970	16020	16010	16020	16010	63
443	20231017	122000	334772310	16010	16010	16010	16010	21
444	20231017	121900	334436100	16020	16020	16020	16020	3
445	20231017	121800	334388040	16020	16020	16020	16020	3
446	20231017	121700	334339980	16010	16010	16010	16010	1
447	20231017	121600	334323970	16010	16010	16010	16010	1
448	20231017	121500	334307960	16020	16020	16020	16020	15
449	20231017	121400	334067660	16030	16030	16030	16030	7
450	20231017	121300	333955450	16030	16030	16030	16030	30
451	20231017	121200	333474550	16020	16020	16020	16020	0
452	20231017	121100	333474550	16020	16020	16020	16020	125
453	20231017	121000	331472050	16010	16010	16010	16010	2
454	20231017	120900	331440030	16010	16000	16010	16000	109
455	20231017	120800	329695080	16000	16000	16000	16000	0
456	20231017	120700	329695080	16000	15990	16000	15990	10
457	20231017	120600	329535170	16010	16010	16010	16010	5
458	20231017	120500	329455120	16010	16010	16010	16010	0
459	20231017	120400	329455120	16010	16010	16010	16010	0
460	20231017	120300	329455120	16010	16010	16010	16010	0
461	20231017	120200	329455120	16010	16010	16010	16010	0
462	20231017	120100	329455120	16010	16010	16010	16010	0
463	20231017	120000	329455120	16010	16000	16010	16000	62
464	20231017	115900	328462710	16010	16010	16010	16010	0
465	20231017	115800	328462710	16010	16010	16010	16010	0
466	20231017	115700	328462710	16010	16010	16010	16010	2
467	20231017	115600	328430690	16010	16010	16010	16010	100
468	20231017	115500	326829690	15950	15950	15950	15950	1
469	20231017	115400	326813740	16010	15970	16010	15970	50
470	20231017	115300	326013280	15970	15980	15980	15970	124
471	20231017	115200	324032910	16020	16020	16020	16020	9
472	20231017	115100	323888730	16010	16000	16010	15990	4
473	20231017	115000	323824740	16010	16010	16010	16010	33
474	20231017	114900	323296410	16010	16010	16010	16010	30
475	20231017	114800	322816110	16010	16000	16010	16000	307
476	20231017	114700	317904010	15980	15980	15980	15980	1
477	20231017	114600	317888030	15990	15990	15990	15990	5
478	20231017	114500	317808080	16000	16000	16000	16000	0
479	20231017	114400	317808080	16000	16000	16000	16000	0
480	20231017	114300	317808080	16000	16000	16000	16000	67
481	20231017	114200	316736080	15980	15980	15980	15980	0
482	20231017	114100	316736080	15980	15980	15980	15980	9
483	20231017	114000	316592260	15980	15980	15980	15980	35
484	20231017	113900	316032960	15990	15990	15990	15990	25
485	20231017	113800	315633210	15980	16000	16000	15980	24
486	20231017	113700	315249300	16010	16010	16010	16010	0
487	20231017	113600	315249300	16010	16010	16010	16010	0
488	20231017	113500	315249300	16010	16040	16040	16010	21
489	20231017	113400	314912790	16010	16010	16010	16010	0
490	20231017	113300	314912790	16010	16010	16010	16010	0
491	20231017	113200	314912790	16010	16010	16010	16010	1
492	20231017	113100	314896780	16060	16050	16060	16050	19
493	20231017	113000	314591670	16050	16010	16050	16010	16
494	20231017	112900	314335110	15960	15960	15960	15960	1
495	20231017	112800	314319150	16010	16010	16010	16010	0
496	20231017	112700	314319150	16010	16010	16010	16010	8
497	20231017	112600	314191070	16010	16010	16010	16010	0
498	20231017	112500	314191070	16010	16020	16020	16010	112
499	20231017	112400	312396940	16060	16060	16060	16060	0
500	20231017	112300	312396940	16060	16060	16060	16060	0
501	20231017	112200	312396940	16060	16060	16060	16060	10
502	20231017	112100	312236340	16060	16060	16060	16060	0
503	20231017	112000	312236340	16060	16060	16060	16060	10
504	20231017	111900	312075740	16050	16050	16050	16050	0
505	20231017	111800	312075740	16050	16050	16050	16050	43
506	20231017	111700	311385590	16050	16050	16050	16040	202
507	20231017	111600	308145000	16050	16050	16050	16050	0
508	20231017	111500	308145000	16050	16050	16050	16050	10
509	20231017	111400	307984500	16050	16050	16050	16050	2
510	20231017	111300	307952400	16050	16050	16050	16050	0
511	20231017	111200	307952400	16050	16050	16050	16050	1
512	20231017	111100	307936350	16050	16050	16050	16050	0
513	20231017	111000	307936350	16050	16050	16050	16050	1
514	20231017	110900	307920300	16050	16050	16050	16050	0
515	20231017	110800	307920300	16050	16070	16070	16050	258
516	20231017	110700	303774300	16090	16090	16090	16090	7
517	20231017	110600	303661670	16090	16090	16090	16090	7
518	20231017	110500	303549040	16100	16070	16100	16070	110
519	20231017	110400	301779840	16070	16070	16070	16070	500
520	20231017	110300	293744840	16100	16070	16100	16070	496
521	20231017	110200	285766370	16070	16070	16070	16070	0
522	20231017	110100	285766370	16070	16070	16080	16070	113
523	20231017	110000	283950310	16080	16080	16080	16080	5
524	20231017	105900	283869910	16080	16080	16080	16080	12
525	20231017	105800	283676950	16050	16070	16070	16050	206
526	20231017	105700	280370050	16070	16050	16080	16050	181
527	20231017	105600	277464010	16040	15930	16040	15930	5318
528	20231017	105500	192519840	15900	15900	15900	15900	1
529	20231017	105400	192503940	15920	15920	15920	15920	0
530	20231017	105300	192503940	15920	15920	15920	15920	224
531	20231017	105200	188937860	15910	15910	15910	15910	96
532	20231017	105100	187410500	15850	15850	15850	15850	0
533	20231017	105000	187410500	15850	15880	15880	15850	55
534	20231017	104900	186538440	15850	15910	15910	15850	53
535	20231017	104800	185697820	15910	15910	15910	15910	7
536	20231017	104700	185586450	15910	15910	15910	15910	4
537	20231017	104600	185522810	15920	15920	15920	15920	4
538	20231017	104500	185459130	15920	15920	15920	15920	4
539	20231017	104400	185395450	15920	15920	15920	15920	4
540	20231017	104300	185331770	15920	15920	15920	15920	4
541	20231017	104200	185268090	15920	15920	15920	15920	6
542	20231017	104100	185172570	15920	15920	15920	15920	6
543	20231017	104000	185077050	15870	15870	15870	15870	0
544	20231017	103900	185077050	15870	15870	15870	15870	0
545	20231017	103800	185077050	15870	15870	15870	15870	5
546	20231017	103700	184997700	15870	15870	15870	15870	0
547	20231017	103600	184997700	15870	15890	15890	15870	6
548	20231017	103500	184902380	15900	15910	15910	15900	8
549	20231017	103400	184775140	15910	15940	15940	15910	34
550	20231017	103300	184233990	15940	15940	15940	15940	0
551	20231017	103200	184233990	15940	15940	15940	15940	6
552	20231017	103100	184138350	15940	15910	15940	15910	212
553	20231017	103000	180761800	15900	15900	15900	15900	0
554	20231017	102900	180761800	15900	15900	15900	15900	0
555	20231017	102800	180761800	15900	15900	15900	15900	3
556	20231017	102700	180714100	15900	15900	15900	15900	0
557	20231017	102600	180714100	15900	15900	15900	15900	0
558	20231017	102500	180714100	15900	15940	15940	15900	19
559	20231017	102400	180411640	15940	15940	15940	15940	0
560	20231017	102300	180411640	15940	15940	15940	15940	50
561	20231017	102200	179614640	15940	15940	15940	15940	0
562	20231017	102100	179614640	15940	15940	15940	15940	0
563	20231017	102000	179614640	15940	15940	15940	15940	0
564	20231017	101900	179614640	15940	15930	15940	15930	519
565	20231017	101800	171344290	15900	15900	15900	15900	0
566	20231017	101700	171344290	15900	15900	15900	15900	0
567	20231017	101600	171344290	15900	15900	15900	15900	23
568	20231017	101500	170978590	15910	15910	15910	15910	0
569	20231017	101400	170978590	15910	15910	15910	15910	13
570	20231017	101300	170771760	15930	15930	15930	15930	0
571	20231017	101200	170771760	15930	15930	15930	15930	0
572	20231017	101100	170771760	15930	15900	15930	15900	2
573	20231017	101000	170739930	15880	15880	15880	15880	0
574	20231017	100900	170739930	15880	15880	15880	15880	0
575	20231017	100800	170739930	15880	15880	15880	15860	662
576	20231017	100700	160233750	15890	15890	15890	15890	20
577	20231017	100600	159915950	15930	15910	15930	15910	96
578	20231017	100500	158387610	15910	15910	15910	15910	12
579	20231017	100400	158196690	15910	15910	15910	15910	16
580	20231017	100300	157942130	15940	15940	15940	15940	0
581	20231017	100200	157942130	15940	15940	15940	15940	0
582	20231017	100100	157942130	15940	15940	15940	15940	0
583	20231017	100000	157942130	15940	15940	15940	15940	0
584	20231017	095900	157942130	15940	15940	15940	15940	0
585	20231017	095800	157942130	15940	15940	15940	15940	0
586	20231017	095700	157942130	15940	15940	15940	15940	0
587	20231017	095600	157942130	15940	15940	15940	15940	24
588	20231017	095500	157559570	15850	15850	15850	15850	40
589	20231017	095400	156925570	15830	15780	15830	15780	441
590	20231017	095300	149948570	15780	15780	15780	15780	489
591	20231017	095200	142232150	15820	15820	15820	15820	0
592	20231017	095100	142232150	15820	15820	15820	15820	12
593	20231017	095000	142042310	15830	15810	15830	15810	91
594	20231017	094900	140603580	15810	15810	15810	15810	0
595	20231017	094800	140603580	15810	15810	15810	15810	0
596	20231017	094700	140603580	15810	15810	15810	15810	5
597	20231017	094600	140524530	15780	15780	15780	15780	26
598	20231017	094500	140114250	15770	15770	15770	15770	0
599	20231017	094400	140114250	15770	15770	15770	15770	0
600	20231017	094300	140114250	15770	15770	15770	15770	0
601	20231017	094200	140114250	15770	15780	15780	15770	948
602	20231017	094100	125158920	15780	15780	15780	15780	96
603	20231017	094000	123644040	15820	15820	15820	15820	12
604	20231017	093900	123454200	15830	15830	15830	15830	0
605	20231017	093800	123454200	15830	15830	15830	15830	0
606	20231017	093700	123454200	15830	15830	15830	15830	0
607	20231017	093600	123454200	15830	15830	15830	15830	0
608	20231017	093500	123454200	15830	15830	15830	15830	12
609	20231017	093400	123264240	15830	15830	15830	15830	12
610	20231017	093300	123074280	15790	15790	15790	15790	0
611	20231017	093200	123074280	15790	15880	15880	15790	633
612	20231017	093100	113058960	15880	15970	15980	15880	1327
613	20231017	093000	91957340	15970	15980	15980	15970	4
614	20231017	092900	91893430	15980	15990	15990	15980	53
615	20231017	092800	91046460	15990	15990	15990	15990	1
616	20231017	092700	91030470	15990	15900	15990	15900	59
617	20231017	092600	90089190	15920	15900	15920	15900	57
618	20231017	092500	89182430	15920	15970	15970	15880	173
619	20231017	092400	86429390	15910	15910	15910	15910	0
620	20231017	092300	86429390	15910	15970	15970	15910	37
621	20231017	092200	85840240	15980	15960	15980	15960	51
622	20231017	092100	85026260	15980	15970	15980	15970	352
623	20231017	092000	79402110	15970	15970	15970	15970	2
624	20231017	091900	79370170	15980	15960	15980	15960	16
625	20231017	091800	79114650	15970	15950	15970	15950	211
626	20231017	091700	75748340	15950	15940	15950	15940	16
627	20231017	091600	75493150	15950	15950	15950	15950	11
628	20231017	091500	75317700	15950	15920	15950	15920	91
629	20231017	091400	73868950	15920	15950	15950	15920	138
630	20231017	091300	71670550	15950	15950	15980	15950	107
631	20231017	091200	69963210	15950	15960	15980	15950	339
632	20231017	091100	64549800	15940	15930	15940	15900	33
633	20231017	091000	64024060	15900	15740	15900	15740	2249
634	20231017	090900	28505960	15740	15690	15740	15680	639
635	20231017	090800	18466700	15690	15690	15690	15690	9
636	20231017	090700	18325490	15680	15690	15690	15670	158
637	20231017	090600	15847800	15690	15730	15730	15690	145
638	20231017	090500	13569910	15730	15730	15730	15730	35
639	20231017	090400	13019360	15740	15740	15740	15740	12
640	20231017	090300	12830480	15740	15710	15750	15710	132
641	20231017	090200	10752890	15710	15660	15710	15660	457
642	20231017	090100	3585750	15660	15580	15660	15580	81
643	20231017	090000	2319080	15580	15560	15580	15560	149