KissMeData/089970/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194600	3454045960	15470	15470	15470	15470	189809
3	20231018	194500	3454045960	15470	15470	15470	15470	0
4	20231018	194400	3454045960	15470	15470	15470	15470	0
5	20231018	194300	3454045960	15470	15470	15470	15470	0
6	20231018	194200	3454045960	15470	15470	15470	15470	0
7	20231018	194100	3454045960	15470	15470	15470	15470	0
8	20231018	194000	3454045960	15470	15470	15470	15470	0
9	20231018	193900	3454045960	15470	15470	15470	15470	0
10	20231018	193800	3454045960	15470	15470	15470	15470	0
11	20231018	193700	3454045960	15470	15470	15470	15470	0
12	20231018	193600	3454045960	15470	15470	15470	15470	0
13	20231018	193500	3454045960	15470	15470	15470	15470	0
14	20231018	193400	3454045960	15470	15470	15470	15470	0
15	20231018	193300	3454045960	15470	15470	15470	15470	0
16	20231018	193200	3454045960	15470	15470	15470	15470	0
17	20231018	193100	3454045960	15470	15470	15470	15470	0
18	20231018	193000	3454045960	15470	15470	15470	15470	0
19	20231018	192900	3454045960	15470	15470	15470	15470	0
20	20231018	192800	3454045960	15470	15470	15470	15470	0
21	20231018	192700	3454045960	15470	15470	15470	15470	0
22	20231018	192600	3454045960	15470	15470	15470	15470	0
23	20231018	192500	3454045960	15470	15470	15470	15470	0
24	20231018	192400	3454045960	15470	15470	15470	15470	0
25	20231018	192300	3454045960	15470	15470	15470	15470	0
26	20231018	192200	3454045960	15470	15470	15470	15470	0
27	20231018	192100	3454045960	15470	15470	15470	15470	0
28	20231018	192000	3454045960	15470	15470	15470	15470	0
29	20231018	191900	3454045960	15470	15470	15470	15470	0
30	20231018	191800	3454045960	15470	15470	15470	15470	0
31	20231018	191700	3454045960	15470	15470	15470	15470	0
32	20231018	191600	3454045960	15470	15470	15470	15470	189809
33	20231018	191500	3454045960	15470	15470	15470	15470	0
34	20231018	191400	3454045960	15470	15470	15470	15470	0
35	20231018	191300	3454045960	15470	15470	15470	15470	0
36	20231018	191200	3454045960	15470	15470	15470	15470	0
37	20231018	191100	3454045960	15470	15470	15470	15470	0
38	20231018	191000	3454045960	15470	15470	15470	15470	0
39	20231018	190900	3454045960	15470	15470	15470	15470	0
40	20231018	190800	3454045960	15470	15470	15470	15470	0
41	20231018	190700	3454045960	15470	15470	15470	15470	0
42	20231018	190600	3454045960	15470	15470	15470	15470	0
43	20231018	190500	3454045960	15470	15470	15470	15470	0
44	20231018	190400	3454045960	15470	15470	15470	15470	0
45	20231018	190300	3454045960	15470	15470	15470	15470	0
46	20231018	190200	3454045960	15470	15470	15470	15470	0
47	20231018	190100	3454045960	15470	15470	15470	15470	0
48	20231018	190000	3454045960	15470	15470	15470	15470	0
49	20231018	185900	3454045960	15470	15470	15470	15470	0
50	20231018	185800	3454045960	15470	15470	15470	15470	0
51	20231018	185700	3454045960	15470	15470	15470	15470	0
52	20231018	185600	3454045960	15470	15470	15470	15470	0
53	20231018	185500	3454045960	15470	15470	15470	15470	0
54	20231018	185400	3454045960	15470	15470	15470	15470	0
55	20231018	185300	3454045960	15470	15470	15470	15470	0
56	20231018	185200	3454045960	15470	15470	15470	15470	0
57	20231018	185100	3454045960	15470	15470	15470	15470	0
58	20231018	185000	3454045960	15470	15470	15470	15470	0
59	20231018	184900	3454045960	15470	15470	15470	15470	0
60	20231018	184800	3454045960	15470	15470	15470	15470	0
61	20231018	184700	3454045960	15470	15470	15470	15470	0
62	20231018	184600	3454045960	15470	15470	15470	15470	189809
63	20231018	184500	3454045960	15470	15470	15470	15470	0
64	20231018	184400	3454045960	15470	15470	15470	15470	0
65	20231018	184300	3454045960	15470	15470	15470	15470	0
66	20231018	184200	3454045960	15470	15470	15470	15470	0
67	20231018	184100	3454045960	15470	15470	15470	15470	0
68	20231018	184000	3454045960	15470	15470	15470	15470	0
69	20231018	183900	3454045960	15470	15470	15470	15470	0
70	20231018	183800	3454045960	15470	15470	15470	15470	0
71	20231018	183700	3454045960	15470	15470	15470	15470	0
72	20231018	183600	3454045960	15470	15470	15470	15470	0
73	20231018	183500	3454045960	15470	15470	15470	15470	0
74	20231018	183400	3454045960	15470	15470	15470	15470	0
75	20231018	183300	3454045960	15470	15470	15470	15470	0
76	20231018	183200	3454045960	15470	15470	15470	15470	0
77	20231018	183100	3454045960	15470	15470	15470	15470	0
78	20231018	183000	3454045960	15470	15470	15470	15470	0
79	20231018	182900	3454045960	15470	15470	15470	15470	0
80	20231018	182800	3454045960	15470	15470	15470	15470	0
81	20231018	182700	3454045960	15470	15470	15470	15470	0
82	20231018	182600	3454045960	15470	15470	15470	15470	0
83	20231018	182500	3454045960	15470	15470	15470	15470	0
84	20231018	182400	3454045960	15470	15470	15470	15470	0
85	20231018	182300	3454045960	15470	15470	15470	15470	0
86	20231018	182200	3454045960	15470	15470	15470	15470	0
87	20231018	182100	3454045960	15470	15470	15470	15470	0
88	20231018	182000	3454045960	15470	15470	15470	15470	0
89	20231018	181900	3454045960	15470	15470	15470	15470	0
90	20231018	181800	3454045960	15470	15470	15470	15470	0
91	20231018	181700	3454045960	15470	15470	15470	15470	0
92	20231018	181600	3454045960	15470	15470	15470	15470	189809
93	20231018	181500	3454045960	15470	15470	15470	15470	0
94	20231018	181400	3454045960	15470	15470	15470	15470	0
95	20231018	181300	3454045960	15470	15470	15470	15470	0
96	20231018	181200	3454045960	15470	15470	15470	15470	0
97	20231018	181100	3454045960	15470	15470	15470	15470	0
98	20231018	181000	3454045960	15470	15470	15470	15470	0
99	20231018	180900	3454045960	15470	15470	15470	15470	0
100	20231018	180800	3454045960	15470	15470	15470	15470	0
101	20231018	180700	3454045960	15470	15470	15470	15470	0
102	20231018	180600	3454045960	15470	15470	15470	15470	0
103	20231018	180500	3454045960	15470	15470	15470	15470	0
104	20231018	180400	3454045960	15470	15470	15470	15470	0
105	20231018	180300	3454045960	15470	15470	15470	15470	0
106	20231018	180200	3454045960	15470	15470	15470	15470	0
107	20231018	180100	3454045960	15470	15470	15470	15470	0
108	20231018	180000	3454045960	15470	15470	15470	15470	0
109	20231018	175900	3454045960	15470	15470	15470	15470	0
110	20231018	175800	3454045960	15470	15470	15470	15470	0
111	20231018	175700	3454045960	15470	15470	15470	15470	0
112	20231018	175600	3454045960	15470	15470	15470	15470	0
113	20231018	175500	3454045960	15470	15470	15470	15470	0
114	20231018	175400	3454045960	15470	15470	15470	15470	0
115	20231018	175300	3454045960	15470	15470	15470	15470	0
116	20231018	175200	3454045960	15470	15470	15470	15470	0
117	20231018	175100	3454045960	15470	15470	15470	15470	0
118	20231018	175000	3454045960	15470	15470	15470	15470	0
119	20231018	174900	3454045960	15470	15470	15470	15470	0
120	20231018	174800	3454045960	15470	15470	15470	15470	0
121	20231018	174700	3454045960	15470	15470	15470	15470	0
122	20231018	174600	3454045960	15470	15470	15470	15470	189809
123	20231018	174500	3454045960	15470	15470	15470	15470	0
124	20231018	174400	3454045960	15470	15470	15470	15470	0
125	20231018	174300	3454045960	15470	15470	15470	15470	0
126	20231018	174200	3454045960	15470	15470	15470	15470	0
127	20231018	174100	3454045960	15470	15470	15470	15470	0
128	20231018	174000	3454045960	15470	15470	15470	15470	0
129	20231018	173900	3454045960	15470	15470	15470	15470	0
130	20231018	173800	3454045960	15470	15470	15470	15470	0
131	20231018	173700	3454045960	15470	15470	15470	15470	0
132	20231018	173600	3454045960	15470	15470	15470	15470	0
133	20231018	173500	3454045960	15470	15470	15470	15470	0
134	20231018	173400	3454045960	15470	15470	15470	15470	0
135	20231018	173300	3454045960	15470	15470	15470	15470	0
136	20231018	173200	3454045960	15470	15470	15470	15470	0
137	20231018	173100	3454045960	15470	15470	15470	15470	0
138	20231018	173000	3454045960	15470	15470	15470	15470	0
139	20231018	172900	3454045960	15470	15470	15470	15470	0
140	20231018	172800	3454045960	15470	15470	15470	15470	0
141	20231018	172700	3454045960	15470	15470	15470	15470	0
142	20231018	172600	3454045960	15470	15470	15470	15470	0
143	20231018	172500	3454045960	15470	15470	15470	15470	0
144	20231018	172400	3454045960	15470	15470	15470	15470	0
145	20231018	172300	3454045960	15470	15470	15470	15470	0
146	20231018	172200	3454045960	15470	15470	15470	15470	0
147	20231018	172100	3454045960	15470	15470	15470	15470	0
148	20231018	172000	3454045960	15470	15470	15470	15470	0
149	20231018	171900	3454045960	15470	15470	15470	15470	0
150	20231018	171800	3454045960	15470	15470	15470	15470	0
151	20231018	171700	3454045960	15470	15470	15470	15470	0
152	20231018	171600	3454045960	15470	15470	15470	15470	189809
153	20231018	171500	3454045960	15470	15470	15470	15470	0
154	20231018	171400	3454045960	15470	15470	15470	15470	0
155	20231018	171300	3454045960	15470	15470	15470	15470	0
156	20231018	171200	3454045960	15470	15470	15470	15470	0
157	20231018	171100	3454045960	15470	15470	15470	15470	0
158	20231018	171000	3454045960	15470	15470	15470	15470	0
159	20231018	170900	3454045960	15470	15470	15470	15470	0
160	20231018	170800	3454045960	15470	15470	15470	15470	0
161	20231018	170700	3454045960	15470	15470	15470	15470	0
162	20231018	170600	3454045960	15470	15470	15470	15470	0
163	20231018	170500	3454045960	15470	15470	15470	15470	0
164	20231018	170400	3454045960	15470	15470	15470	15470	0
165	20231018	170300	3454045960	15470	15470	15470	15470	0
166	20231018	170200	3454045960	15470	15470	15470	15470	0
167	20231018	170100	3454045960	15470	15470	15470	15470	0
168	20231018	170000	3454045960	15470	15470	15470	15470	0
169	20231018	165900	3454045960	15470	15470	15470	15470	0
170	20231018	165800	3454045960	15470	15470	15470	15470	0
171	20231018	165700	3454045960	15470	15470	15470	15470	0
172	20231018	165600	3454045960	15470	15470	15470	15470	0
173	20231018	165500	3454045960	15470	15470	15470	15470	0
174	20231018	165400	3454045960	15470	15470	15470	15470	0
175	20231018	165300	3454045960	15470	15470	15470	15470	0
176	20231018	165200	3454045960	15470	15470	15470	15470	0
177	20231018	165100	3454045960	15470	15470	15470	15470	0
178	20231018	165000	3454045960	15470	15470	15470	15470	0
179	20231018	164900	3454045960	15470	15470	15470	15470	0
180	20231018	164800	3454045960	15470	15470	15470	15470	0
181	20231018	164700	3454045960	15470	15470	15470	15470	0
182	20231018	164600	3454045960	15470	15470	15470	15470	189809
183	20231018	164500	3454045960	15470	15470	15470	15470	0
184	20231018	164400	3454045960	15470	15470	15470	15470	0
185	20231018	164300	3454045960	15470	15470	15470	15470	0
186	20231018	164200	3454045960	15470	15470	15470	15470	0
187	20231018	164100	3454045960	15470	15470	15470	15470	0
188	20231018	164000	3454045960	15470	15470	15470	15470	0
189	20231018	163900	3454045960	15470	15470	15470	15470	0
190	20231018	163800	3454045960	15470	15470	15470	15470	0
191	20231018	163700	3454045960	15470	15470	15470	15470	0
192	20231018	163600	3454045960	15470	15470	15470	15470	0
193	20231018	163500	3454045960	15470	15470	15470	15470	0
194	20231018	163400	3454045960	15470	15470	15470	15470	0
195	20231018	163300	3454045960	15470	15470	15470	15470	0
196	20231018	163200	3454045960	15470	15470	15470	15470	0
197	20231018	163100	3454045960	15470	15470	15470	15470	0
198	20231018	163000	3454045960	15470	15470	15470	15470	0
199	20231018	162900	3454045960	15470	15470	15470	15470	0
200	20231018	162800	3454045960	15470	15470	15470	15470	0
201	20231018	162700	3454045960	15470	15470	15470	15470	0
202	20231018	162600	3454045960	15470	15470	15470	15470	0
203	20231018	162500	3454045960	15470	15470	15470	15470	0
204	20231018	162400	3454045960	15470	15470	15470	15470	0
205	20231018	162300	3454045960	15470	15470	15470	15470	0
206	20231018	162200	3454045960	15470	15470	15470	15470	0
207	20231018	162100	3454045960	15470	15470	15470	15470	0
208	20231018	162000	3454045960	15470	15470	15470	15470	0
209	20231018	161900	3454045960	15470	15470	15470	15470	0
210	20231018	161800	3454045960	15470	15470	15470	15470	0
211	20231018	161700	3454045960	15470	15470	15470	15470	0
212	20231018	161600	3454045960	15470	15470	15470	15470	189809
213	20231018	161500	3454045960	15470	15470	15470	15470	0
214	20231018	161400	3454045960	15470	15470	15470	15470	0
215	20231018	161300	3454045960	15470	15470	15470	15470	0
216	20231018	161200	3454045960	15470	15470	15470	15470	0
217	20231018	161100	3454045960	15470	15470	15470	15470	0
218	20231018	161000	3454045960	15470	15470	15470	15470	0
219	20231018	160900	3454045960	15470	15470	15470	15470	0
220	20231018	160800	3454045960	15470	15470	15470	15470	0
221	20231018	160700	3454045960	15470	15470	15470	15470	0
222	20231018	160600	3454045960	15470	15470	15470	15470	0
223	20231018	160500	3454045960	15470	15470	15470	15470	0
224	20231018	160400	3454045960	15470	15470	15470	15470	0
225	20231018	160300	3454045960	15470	15470	15470	15470	0
226	20231018	160200	3454045960	15470	15470	15470	15470	0
227	20231018	160100	3454045960	15470	15470	15470	15470	0
228	20231018	160000	3454045960	15470	15470	15470	15470	0
229	20231018	155900	3454045960	15470	15470	15470	15470	0
230	20231018	155800	3454045960	15470	15470	15470	15470	0
231	20231018	155700	3454045960	15470	15470	15470	15470	0
232	20231018	155600	3454045960	15470	15470	15470	15470	0
233	20231018	155500	3454045960	15470	15470	15470	15470	0
234	20231018	155400	3454045960	15470	15470	15470	15470	0
235	20231018	155300	3454045960	15470	15470	15470	15470	0
236	20231018	155200	3454045960	15470	15470	15470	15470	0
237	20231018	155100	3454045960	15470	15470	15470	15470	0
238	20231018	155000	3454045960	15470	15470	15470	15470	0
239	20231018	154900	3454045960	15470	15470	15470	15470	0
240	20231018	154800	3454045960	15470	15470	15470	15470	0
241	20231018	154700	3454045960	15470	15470	15470	15470	0
242	20231018	154600	3454045960	15470	15470	15470	15470	189809
243	20231018	154500	3454045960	15470	15470	15470	15470	0
244	20231018	154400	3454045960	15470	15470	15470	15470	0
245	20231018	154300	3454045960	15470	15470	15470	15470	0
246	20231018	154200	3454045960	15470	15470	15470	15470	0
247	20231018	154100	3454045960	15470	15470	15470	15470	0
248	20231018	154000	3454045960	15470	15470	15470	15470	0
249	20231018	153900	3454045960	15470	15470	15470	15470	0
250	20231018	153800	3454045960	15470	15470	15470	15470	0
251	20231018	153700	3454045960	15470	15470	15470	15470	0
252	20231018	153600	3454045960	15470	15470	15470	15470	0
253	20231018	153500	3454045960	15470	15470	15470	15470	0
254	20231018	153400	3454045960	15470	15470	15470	15470	0
255	20231018	153300	3454045960	15470	15470	15470	15470	0
256	20231018	153200	3454045960	15470	15470	15470	15470	0
257	20231018	153100	3454045960	15470	15470	15470	15470	0
258	20231018	153000	3454045960	15470	15470	15470	15470	189809
259	20231018	152900	517700730	15840	15840	15840	15840	0
260	20231018	152800	517700730	15840	15840	15840	15840	0
261	20231018	152700	517700730	15840	15840	15840	15840	0
262	20231018	152600	517700730	15840	15840	15840	15840	0
263	20231018	152500	517700730	15840	15840	15840	15840	0
264	20231018	152400	517700730	15840	15840	15840	15840	0
265	20231018	152300	517700730	15840	15840	15840	15840	0
266	20231018	152200	517700730	15840	15840	15840	15840	0
267	20231018	152100	517700730	15840	15840	15840	15840	0
268	20231018	152000	517700730	15840	15840	15840	15840	0
269	20231018	151900	517700730	15840	15820	15850	15630	201
270	20231018	151800	514517990	15820	15610	15820	15610	85
271	20231018	151700	513190760	15610	15680	15680	15610	282
272	20231018	151600	508777890	15680	15680	15770	15680	96
273	20231018	151500	507272430	15680	15680	15780	15680	167
274	20231018	151400	504653590	15680	15780	15780	15680	56
275	20231018	151300	503775210	15680	15780	15780	15680	64
276	20231018	151200	502771390	15680	15800	15800	15680	138
277	20231018	151100	500604910	15710	15730	15820	15710	72
278	20231018	151000	499472940	15730	15730	15820	15730	36
279	20231018	150900	498906480	15730	15750	15830	15710	183
280	20231018	150800	496029630	15710	15710	15720	15710	56
281	20231018	150700	495149810	15770	15720	15770	15720	69
282	20231018	150600	494065080	15720	15770	15770	15720	36
283	20231018	150500	493499060	15710	15770	15770	15710	19
284	20231018	150400	493200410	15810	15780	15810	15780	39
285	20231018	150300	492584360	15800	15780	15800	15780	15
286	20231018	150200	492347400	15820	15820	15820	15810	63
287	20231018	150100	491350750	15800	15800	15800	15800	0
288	20231018	150000	491350750	15800	15800	15800	15800	42
289	20231018	145900	490687150	15800	15800	15800	15800	0
290	20231018	145800	490687150	15800	15760	15800	15760	62
291	20231018	145700	489707590	15800	15730	15800	15730	57
292	20231018	145600	488810910	15730	15730	15730	15730	1
293	20231018	145500	488795180	15710	15710	15710	15710	11
294	20231018	145400	488622370	15730	15730	15730	15720	813
295	20231018	145300	475834520	15730	15730	15730	15730	12
296	20231018	145200	475645760	15730	15730	15730	15730	26
297	20231018	145100	475236780	15730	15720	15730	15720	71
298	20231018	145000	474120510	15720	15710	15720	15710	316
299	20231018	144900	469155590	15720	15720	15720	15720	48
300	20231018	144800	468401030	15720	15720	15720	15680	67
301	20231018	144700	467349270	15720	15720	15720	15720	55
302	20231018	144600	466484670	15720	15720	15720	15720	66
303	20231018	144500	465447150	15690	15720	15720	15680	101
304	20231018	144400	463860920	15720	15720	15720	15720	0
305	20231018	144300	463860920	15720	15700	15720	15700	67
306	20231018	144200	462807830	15660	15660	15660	15660	33
307	20231018	144100	462291050	15660	15660	15660	15660	0
308	20231018	144000	462291050	15660	15660	15660	15660	0
309	20231018	143900	462291050	15660	15660	15660	15630	170
310	20231018	143800	459630140	15660	15660	15660	15660	0
311	20231018	143700	459630140	15660	15660	15660	15660	59
312	20231018	143600	458706200	15660	15660	15660	15660	0
313	20231018	143500	458706200	15660	15650	15660	15650	60
314	20231018	143400	457766620	15610	15610	15610	15610	0
315	20231018	143300	457766620	15610	15610	15610	15610	30
316	20231018	143200	457298320	15610	15660	15660	15610	121
317	20231018	143100	455406640	15610	15610	15610	15610	51
318	20231018	143000	454610530	15630	15660	15660	15610	103
319	20231018	142900	452999850	15610	15610	15610	15610	0
320	20231018	142800	452999850	15610	15610	15610	15610	162
321	20231018	142700	450471030	15660	15660	15660	15660	0
322	20231018	142600	450471030	15660	15660	15660	15660	44
323	20231018	142500	449781990	15610	15610	15610	15610	0
324	20231018	142400	449781990	15610	15610	15610	15610	0
325	20231018	142300	449781990	15610	15610	15610	15610	9
326	20231018	142200	449641500	15720	15610	15720	15610	33
327	20231018	142100	449125850	15600	15610	15610	15600	951
328	20231018	142000	434287180	15660	15660	15660	15660	0
329	20231018	141900	434287180	15660	15660	15660	15660	1
330	20231018	141800	434271520	15610	15610	15610	15610	22
331	20231018	141700	433928100	15610	15610	15610	15610	0
332	20231018	141600	433928100	15610	15620	15620	15610	730
333	20231018	141500	422527880	15620	15620	15620	15620	0
334	20231018	141400	422527880	15620	15620	15620	15620	0
335	20231018	141300	422527880	15620	15620	15620	15620	11
336	20231018	141200	422356060	15680	15680	15680	15680	0
337	20231018	141100	422356060	15680	15680	15680	15680	0
338	20231018	141000	422356060	15680	15680	15680	15680	0
339	20231018	140900	422356060	15680	15680	15680	15680	1
340	20231018	140800	422340380	15620	15620	15620	15620	31
341	20231018	140700	421856160	15680	15680	15680	15680	0
342	20231018	140600	421856160	15680	15680	15680	15680	0
343	20231018	140500	421856160	15680	15710	15710	15610	202
344	20231018	140400	418693070	15670	15670	15670	15670	0
345	20231018	140300	418693070	15670	15670	15670	15670	73
346	20231018	140200	417549160	15720	15720	15720	15720	0
347	20231018	140100	417549160	15720	15720	15720	15720	0
348	20231018	140000	417549160	15720	15720	15720	15720	25
349	20231018	135900	417156160	15670	15670	15670	15670	0
350	20231018	135800	417156160	15670	15690	15690	15670	206
351	20231018	135700	413925240	15720	15720	15720	15720	0
352	20231018	135600	413925240	15720	15720	15720	15720	24
353	20231018	135500	413547960	15690	15690	15690	15690	1
354	20231018	135400	413532270	15730	15730	15730	15730	0
355	20231018	135300	413532270	15730	15680	15730	15680	38
356	20231018	135200	412935230	15730	15730	15730	15730	0
357	20231018	135100	412935230	15730	15730	15730	15730	0
358	20231018	135000	412935230	15730	15730	15730	15730	24
359	20231018	134900	412557710	15670	15670	15670	15670	0
360	20231018	134800	412557710	15670	15670	15670	15670	16
361	20231018	134700	412306990	15730	15730	15730	15730	25
362	20231018	134600	411913740	15670	15670	15670	15670	0
363	20231018	134500	411913740	15670	15670	15670	15670	0
364	20231018	134400	411913740	15670	15670	15670	15670	1
365	20231018	134300	411898070	15660	15660	15660	15660	21
366	20231018	134200	411569210	15730	15670	15730	15670	30
367	20231018	134100	411097880	15670	15670	15670	15670	25
368	20231018	134000	410706130	15660	15660	15660	15660	0
369	20231018	133900	410706130	15660	15660	15660	15660	0
370	20231018	133800	410706130	15660	15610	15660	15610	34
371	20231018	133700	410174190	15600	15600	15600	15600	0
372	20231018	133600	410174190	15600	15600	15600	15600	0
373	20231018	133500	410174190	15600	15660	15660	15600	52
374	20231018	133400	409361550	15610	15610	15610	15610	48
375	20231018	133300	408612270	15610	15630	15660	15610	20
376	20231018	133200	408300000	15670	15670	15670	15670	25
377	20231018	133100	407908250	15600	15630	15630	15600	997
378	20231018	133000	392339690	15630	15730	15730	15630	505
379	20231018	132900	384399510	15730	15730	15730	15730	29
380	20231018	132800	383943340	15680	15680	15680	15680	12
381	20231018	132700	383755180	15640	15640	15640	15640	17
382	20231018	132600	383489300	15670	15670	15670	15670	12
383	20231018	132500	383301260	15670	15670	15670	15670	25
384	20231018	132400	382909510	15670	15670	15670	15670	5
385	20231018	132300	382831160	15670	15630	15670	15630	4
386	20231018	132200	382768600	15670	15640	15670	15620	860
387	20231018	132100	369326780	15670	15670	15670	15670	2
388	20231018	132000	369295440	15640	15670	15670	15640	482
389	20231018	131900	361755850	15670	15670	15670	15670	105
390	20231018	131800	360110500	15670	15670	15670	15670	0
391	20231018	131700	360110500	15670	15670	15670	15670	1
392	20231018	131600	360094830	15650	15640	15650	15640	283
393	20231018	131500	355666180	15650	15650	15650	15650	112
394	20231018	131400	353913380	15650	15650	15650	15650	0
395	20231018	131300	353913380	15650	15640	15650	15640	66
396	20231018	131200	352880850	15650	15670	15670	15650	2792
397	20231018	131100	309172990	15660	15660	15660	15660	0
398	20231018	131000	309172990	15660	15710	15710	15660	131
399	20231018	130900	307118180	15710	15710	15710	15710	0
400	20231018	130800	307118180	15710	15660	15710	15660	183
401	20231018	130700	304250250	15700	15700	15700	15700	245
402	20231018	130600	300403750	15710	15710	15710	15710	0
403	20231018	130500	300403750	15710	15670	15710	15660	151
404	20231018	130400	298037720	15710	15710	15710	15710	24
405	20231018	130300	297660680	15710	15670	15710	15670	30
406	20231018	130200	297190270	15670	15670	15670	15670	1
407	20231018	130100	297174600	15710	15710	15710	15710	0
408	20231018	130000	297174600	15710	15700	15710	15700	30
409	20231018	125900	296703350	15700	15700	15700	15700	0
410	20231018	125800	296703350	15700	15700	15700	15700	27
411	20231018	125700	296279450	15710	15710	15710	15710	36
412	20231018	125600	295713890	15710	15710	15710	15710	0
413	20231018	125500	295713890	15710	15710	15710	15710	1
414	20231018	125400	295698180	15710	15710	15710	15710	71
415	20231018	125300	294582770	15690	15690	15690	15690	42
416	20231018	125200	293923790	15680	15680	15680	15680	15
417	20231018	125100	293688590	15680	15660	15680	15650	253
418	20231018	125000	289726560	15660	15660	15660	15660	127
419	20231018	124900	287737740	15660	15670	15670	15660	621
420	20231018	124800	278011070	15670	15680	15680	15670	91
421	20231018	124700	276584860	15680	15680	15680	15680	19
422	20231018	124600	276286940	15680	15680	15680	15680	0
423	20231018	124500	276286940	15680	15680	15680	15680	26
424	20231018	124400	275879260	15680	15680	15680	15680	0
425	20231018	124300	275879260	15680	15680	15680	15680	20
426	20231018	124200	275565660	15680	15680	15680	15680	24
427	20231018	124100	275189340	15660	15680	15680	15660	43
428	20231018	124000	274515120	15660	15660	15660	15660	50
429	20231018	123900	273732120	15690	15690	15690	15690	66
430	20231018	123800	272696580	15690	15690	15690	15690	0
431	20231018	123700	272696580	15690	15690	15690	15690	0
432	20231018	123600	272696580	15690	15690	15690	15690	25
433	20231018	123500	272304330	15670	15720	15720	15670	1256
434	20231018	123400	252602400	15720	15720	15720	15720	0
435	20231018	123300	252602400	15720	15720	15720	15720	1
436	20231018	123200	252586680	15720	15730	15730	15720	25
437	20231018	123100	252193440	15720	15730	15730	15720	9
438	20231018	123000	252051880	15730	15730	15730	15730	9
439	20231018	122900	251910310	15760	15760	15760	15760	24
440	20231018	122800	251532070	15760	15730	15760	15730	13
441	20231018	122700	251327550	15730	15730	15730	15730	1
442	20231018	122600	251311820	15730	15730	15730	15730	25
443	20231018	122500	250918570	15730	15690	15730	15690	8
444	20231018	122400	250793010	15730	15700	15770	15700	12
445	20231018	122300	250604390	15690	15710	15710	15680	660
446	20231018	122200	240243750	15760	15760	15760	15760	0
447	20231018	122100	240243750	15760	15760	15760	15760	0
448	20231018	122000	240243750	15760	15730	15760	15710	37
449	20231018	121900	239661040	15730	15760	15760	15710	93
450	20231018	121800	238199040	15760	15760	15760	15760	0
451	20231018	121700	238199040	15760	15780	15780	15760	51
452	20231018	121600	237394530	15770	15770	15770	15770	2
453	20231018	121500	237362990	15780	15790	15790	15780	73
454	20231018	121400	236210970	15800	15800	15800	15800	24
455	20231018	121300	235831770	15780	15780	15780	15780	0
456	20231018	121200	235831770	15780	15780	15780	15780	0
457	20231018	121100	235831770	15780	15800	15800	15780	26
458	20231018	121000	235420990	15780	15780	15780	15780	1
459	20231018	120900	235405210	15790	15790	15800	15790	11
460	20231018	120800	235231460	15800	15780	15800	15780	9
461	20231018	120700	235089420	15770	15780	15780	15770	32
462	20231018	120600	234584470	15780	15780	15780	15780	0
463	20231018	120500	234584470	15780	15770	15780	15770	17
464	20231018	120400	234316370	15780	15780	15780	15780	25
465	20231018	120300	233921870	15780	15780	15780	15780	11
466	20231018	120200	233748290	15790	15790	15790	15790	0
467	20231018	120100	233748290	15790	15790	15790	15790	24
468	20231018	120000	233369330	15760	15760	15760	15760	8
469	20231018	115900	233243250	15760	15760	15760	15760	13
470	20231018	115800	233038370	15760	15760	15760	15760	4
471	20231018	115700	232975330	15760	15760	15760	15760	0
472	20231018	115600	232975330	15760	15760	15760	15760	0
473	20231018	115500	232975330	15760	15730	15760	15730	91
474	20231018	115400	231541200	15800	15750	15800	15750	11
475	20231018	115300	231367900	15720	15720	15720	15720	0
476	20231018	115200	231367900	15720	15720	15720	15720	15
477	20231018	115100	231132100	15720	15720	15720	15720	0
478	20231018	115000	231132100	15720	15720	15720	15720	0
479	20231018	114900	231132100	15720	15700	15720	15700	56
480	20231018	114800	230252420	15700	15700	15700	15700	0
481	20231018	114700	230252420	15700	15700	15700	15700	32
482	20231018	114600	229750020	15700	15720	15720	15700	1174
483	20231018	114500	211309640	15720	15720	15720	15720	57
484	20231018	114400	210413600	15770	15770	15770	15770	0
485	20231018	114300	210413600	15770	15730	15770	15720	448
486	20231018	114200	203366110	15740	15740	15740	15740	104
487	20231018	114100	201729150	15740	15740	15740	15740	0
488	20231018	114000	201729150	15740	15790	15790	15730	263
489	20231018	113900	197584350	15780	15780	15780	15780	0
490	20231018	113800	197584350	15780	15780	15780	15780	0
491	20231018	113700	197584350	15780	15780	15780	15780	0
492	20231018	113600	197584350	15780	15740	15780	15740	31
493	20231018	113500	197095450	15740	15750	15750	15740	9
494	20231018	113400	196953780	15750	15800	15800	15740	143
495	20231018	113300	194698400	15850	15810	15850	15810	42
496	20231018	113200	194033420	15810	15810	15810	15810	1
497	20231018	113100	194017610	15830	15830	15830	15830	0
498	20231018	113000	194017610	15830	15800	15830	15800	29
499	20231018	112900	193558660	15790	15790	15790	15790	0
500	20231018	112800	193558660	15790	15790	15790	15790	0
501	20231018	112700	193558660	15790	15790	15790	15790	1
502	20231018	112600	193542870	15740	15740	15740	15740	0
503	20231018	112500	193542870	15740	15800	15800	15740	17
504	20231018	112400	193274820	15810	15820	15820	15810	30
505	20231018	112300	192800270	15820	15820	15820	15820	0
506	20231018	112200	192800270	15820	15820	15820	15820	0
507	20231018	112100	192800270	15820	15820	15820	15820	24
508	20231018	112000	192420590	15730	15810	15810	15730	109
509	20231018	111900	190699840	15810	15810	15810	15810	1
510	20231018	111800	190684030	15810	15830	15830	15810	50
511	20231018	111700	189893050	15810	15820	15820	15810	3
512	20231018	111600	189845610	15820	15820	15820	15820	1
513	20231018	111500	189829790	15820	15860	15860	15820	35
514	20231018	111400	189275090	15830	15830	15830	15830	0
515	20231018	111300	189275090	15830	15830	15830	15830	6
516	20231018	111200	189180110	15820	15820	15820	15820	18
517	20231018	111100	188895350	15830	15850	15850	15830	19
518	20231018	111000	188594350	15880	15890	15890	15880	4
519	20231018	110900	188530820	15890	15900	15900	15890	14
520	20231018	110800	188308230	15960	15920	15960	15920	46
521	20231018	110700	187574480	15900	15900	15900	15900	0
522	20231018	110600	187574480	15900	15830	15900	15830	109
523	20231018	110500	185846730	15810	15780	15810	15780	41
524	20231018	110400	185198550	15720	15720	15720	15720	0
525	20231018	110300	185198550	15720	15720	15720	15720	0
526	20231018	110200	185198550	15720	15770	15770	15720	269
527	20231018	110100	180958060	15770	15770	15770	15770	0
528	20231018	110000	180958060	15770	15720	15770	15720	5
529	20231018	105900	180879370	15730	15760	15760	15730	44
530	20231018	105800	180187190	15700	15700	15700	15700	0
531	20231018	105700	180187190	15700	15700	15700	15700	0
532	20231018	105600	180187190	15700	15780	15780	15700	856
533	20231018	105500	166723680	15780	15790	15790	15780	44
534	20231018	105400	166028950	15790	15810	15810	15790	20
535	20231018	105300	165713070	15820	15820	15830	15810	60
536	20231018	105200	164763630	15830	15830	15830	15830	4
537	20231018	105100	164700310	15830	15830	15830	15830	5
538	20231018	105000	164621160	15820	15820	15820	15820	8
539	20231018	104900	164494600	15820	15790	15820	15780	13
540	20231018	104800	164289250	15820	15820	15820	15820	1
541	20231018	104700	164273430	15780	15780	15780	15780	11
542	20231018	104600	164099850	15780	15790	15790	15780	9
543	20231018	104500	163957780	15840	15840	15840	15840	0
544	20231018	104400	163957780	15840	15860	15860	15750	42
545	20231018	104300	163293320	15740	15810	15810	15740	143
546	20231018	104200	161034610	15810	15870	15870	15810	89
547	20231018	104100	159626080	15890	15890	15890	15890	4
548	20231018	104000	159562520	15900	15920	15930	15900	61
549	20231018	103900	158591930	15970	15970	15970	15970	0
550	20231018	103800	158591930	15970	15970	15970	15970	1
551	20231018	103700	158575960	15970	15970	15970	15970	24
552	20231018	103600	158192680	15970	15970	15970	15970	0
553	20231018	103500	158192680	15970	15970	15970	15970	0
554	20231018	103400	158192680	15970	15970	15970	15970	25
555	20231018	103300	157793430	15970	15970	15970	15970	0
556	20231018	103200	157793430	15970	15970	15970	15970	23
557	20231018	103100	157426120	15860	15850	15950	15850	233
558	20231018	103000	153726130	15800	15800	15800	15800	0
559	20231018	102900	153726130	15800	15800	15800	15800	180
560	20231018	102800	150882130	15880	15880	15880	15810	237
561	20231018	102700	147122760	15850	15940	15950	15850	335
562	20231018	102600	141803560	15910	15910	15910	15910	0
563	20231018	102500	141803560	15910	15910	15910	15910	18
564	20231018	102400	141517180	15860	15870	15870	15860	25
565	20231018	102300	141120630	15850	15900	15900	15850	70
566	20231018	102200	140009230	15910	15900	15910	15900	9
567	20231018	102100	139866080	15900	15900	15900	15900	0
568	20231018	102000	139866080	15900	15900	15900	15900	24
569	20231018	101900	139484480	15900	15900	15900	15900	1
570	20231018	101800	139468580	15910	15910	15910	15910	0
571	20231018	101700	139468580	15910	15910	15910	15910	0
572	20231018	101600	139468580	15910	15910	15910	15910	24
573	20231018	101500	139086740	15850	15850	15850	15850	18
574	20231018	101400	138801440	15850	15850	15850	15850	0
575	20231018	101300	138801440	15850	15850	15850	15850	1
576	20231018	101200	138785590	15790	15790	15790	15790	10
577	20231018	101100	138627690	15850	15800	15850	15800	2
578	20231018	101000	138596040	15780	15780	15780	15780	24
579	20231018	100900	138217320	15780	15780	15780	15780	1
580	20231018	100800	138201540	15750	15750	15750	15750	0
581	20231018	100700	138201540	15750	15750	15750	15740	102
582	20231018	100600	136595060	15750	15810	15810	15750	46
583	20231018	100500	135868920	15810	15820	15820	15810	36
584	20231018	100400	135299410	15820	15820	15820	15820	0
585	20231018	100300	135299410	15820	15850	15900	15820	235
586	20231018	100200	131578230	15900	15900	15900	15900	0
587	20231018	100100	131578230	15900	15900	15900	15900	0
588	20231018	100000	131578230	15900	15900	15910	15900	55
589	20231018	095900	130703530	15820	15870	15870	15820	300
590	20231018	095800	125947750	15900	15900	15900	15900	0
591	20231018	095700	125947750	15900	15900	15900	15900	24
592	20231018	095600	125566150	15870	15870	15870	15870	0
593	20231018	095500	125566150	15870	15930	15930	15860	153
594	20231018	095400	123136090	15930	15930	15930	15930	28
595	20231018	095300	122690050	15930	15930	15930	15930	19
596	20231018	095200	122387380	15910	15970	15970	15910	104
597	20231018	095100	120731680	15980	15990	16000	15970	59
598	20231018	095000	119788810	16000	16000	16000	16000	31
599	20231018	094900	119292810	16000	15980	16000	15980	321
600	20231018	094800	114157750	15980	15990	15990	15980	20
601	20231018	094700	113838130	15990	15990	15990	15990	0
602	20231018	094600	113838130	15990	15990	15990	15990	8
603	20231018	094500	113710210	15990	16020	16020	15990	71
604	20231018	094400	112572820	16020	16020	16020	16020	4
605	20231018	094300	112508740	16020	16000	16020	16000	930
606	20231018	094200	97628720	16000	15950	16000	15950	700
607	20231018	094100	86430240	15950	15980	15980	15950	65
608	20231018	094000	85392730	15980	15980	15980	15980	0
609	20231018	093900	85392730	15980	15960	15980	15960	601
610	20231018	093800	75793020	15970	15900	15970	15900	2
611	20231018	093700	75761150	15900	15950	15950	15900	711
612	20231018	093600	64439890	15950	15950	15950	15950	1
613	20231018	093500	64423940	15950	15950	15950	15950	65
614	20231018	093400	63387190	15950	15950	15950	15950	0
615	20231018	093300	63387190	15950	15950	15950	15950	0
616	20231018	093200	63387190	15950	15980	15980	15950	13
617	20231018	093100	63179620	15970	15980	15980	15970	213
618	20231018	093000	59777990	15980	15980	15980	15980	11
619	20231018	092900	59602210	15890	15890	15890	15890	0
620	20231018	092800	59602210	15890	15850	15890	15850	402
621	20231018	092700	53222780	15820	15820	15820	15820	1
622	20231018	092600	53206960	15850	15830	15850	15800	1174
623	20231018	092500	34649740	15830	15770	15830	15760	1052
624	20231018	092400	18054610	15840	15760	15840	15740	616
625	20231018	092300	8347650	15830	15830	15830	15830	1
626	20231018	092200	8331820	15830	15830	15830	15830	0
627	20231018	092100	8331820	15830	15770	15830	15750	112
628	20231018	092000	6566890	15830	15830	15830	15830	32
629	20231018	091900	6060330	15850	15850	15850	15850	0
630	20231018	091800	6060330	15850	15850	15850	15850	0
631	20231018	091700	6060330	15850	15850	15850	15850	0
632	20231018	091600	6060330	15850	15850	15850	15850	0
633	20231018	091500	6060330	15850	15850	15850	15850	0
634	20231018	091400	6060330	15850	15850	15850	15850	10
635	20231018	091300	5901830	15870	15870	15870	15870	0
636	20231018	091200	5901830	15870	15870	15870	15870	0
637	20231018	091100	5901830	15870	15870	15870	15870	11
638	20231018	091000	5727260	15870	15870	15870	15870	0
639	20231018	090900	5727260	15870	15830	15870	15700	48
640	20231018	090800	4972710	15830	15830	15830	15830	0
641	20231018	090700	4972710	15830	15830	15830	15830	0
642	20231018	090600	4972710	15830	15830	15830	15830	0
643	20231018	090500	4972710	15830	15810	15830	15810	163
644	20231018	090400	2394420	15810	15820	15820	15810	34
645	20231018	090300	1856750	15870	15870	15870	15870	0
646	20231018	090200	1856750	15870	15870	15870	15870	0
647	20231018	090100	1856750	15870	15870	15870	15870	113
648	20231018	090000	63440	15860	15860	15860	15860	4