KissMeData/115310/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195300	55289850	19750	19750	19750	19750	322
3	20231017	195200	55289850	19750	19750	19750	19750	0
4	20231017	195100	55289850	19750	19750	19750	19750	0
5	20231017	195000	55289850	19750	19750	19750	19750	0
6	20231017	194900	55289850	19750	19750	19750	19750	0
7	20231017	194800	55289850	19750	19750	19750	19750	0
8	20231017	194700	55289850	19750	19750	19750	19750	0
9	20231017	194600	55289850	19750	19750	19750	19750	0
10	20231017	194500	55289850	19750	19750	19750	19750	0
11	20231017	194400	55289850	19750	19750	19750	19750	0
12	20231017	194300	55289850	19750	19750	19750	19750	0
13	20231017	194200	55289850	19750	19750	19750	19750	0
14	20231017	194100	55289850	19750	19750	19750	19750	0
15	20231017	194000	55289850	19750	19750	19750	19750	0
16	20231017	193900	55289850	19750	19750	19750	19750	0
17	20231017	193800	55289850	19750	19750	19750	19750	0
18	20231017	193700	55289850	19750	19750	19750	19750	0
19	20231017	193600	55289850	19750	19750	19750	19750	0
20	20231017	193500	55289850	19750	19750	19750	19750	0
21	20231017	193400	55289850	19750	19750	19750	19750	0
22	20231017	193300	55289850	19750	19750	19750	19750	0
23	20231017	193200	55289850	19750	19750	19750	19750	0
24	20231017	193100	55289850	19750	19750	19750	19750	0
25	20231017	193000	55289850	19750	19750	19750	19750	0
26	20231017	192900	55289850	19750	19750	19750	19750	0
27	20231017	192800	55289850	19750	19750	19750	19750	0
28	20231017	192700	55289850	19750	19750	19750	19750	0
29	20231017	192600	55289850	19750	19750	19750	19750	0
30	20231017	192500	55289850	19750	19750	19750	19750	0
31	20231017	192400	55289850	19750	19750	19750	19750	0
32	20231017	192300	55289850	19750	19750	19750	19750	322
33	20231017	192200	55289850	19750	19750	19750	19750	0
34	20231017	192100	55289850	19750	19750	19750	19750	0
35	20231017	192000	55289850	19750	19750	19750	19750	0
36	20231017	191900	55289850	19750	19750	19750	19750	0
37	20231017	191800	55289850	19750	19750	19750	19750	0
38	20231017	191700	55289850	19750	19750	19750	19750	0
39	20231017	191600	55289850	19750	19750	19750	19750	0
40	20231017	191500	55289850	19750	19750	19750	19750	0
41	20231017	191400	55289850	19750	19750	19750	19750	0
42	20231017	191300	55289850	19750	19750	19750	19750	0
43	20231017	191200	55289850	19750	19750	19750	19750	0
44	20231017	191100	55289850	19750	19750	19750	19750	0
45	20231017	191000	55289850	19750	19750	19750	19750	0
46	20231017	190900	55289850	19750	19750	19750	19750	0
47	20231017	190800	55289850	19750	19750	19750	19750	0
48	20231017	190700	55289850	19750	19750	19750	19750	0
49	20231017	190600	55289850	19750	19750	19750	19750	0
50	20231017	190500	55289850	19750	19750	19750	19750	0
51	20231017	190400	55289850	19750	19750	19750	19750	0
52	20231017	190300	55289850	19750	19750	19750	19750	0
53	20231017	190200	55289850	19750	19750	19750	19750	0
54	20231017	190100	55289850	19750	19750	19750	19750	0
55	20231017	190000	55289850	19750	19750	19750	19750	0
56	20231017	185900	55289850	19750	19750	19750	19750	0
57	20231017	185800	55289850	19750	19750	19750	19750	0
58	20231017	185700	55289850	19750	19750	19750	19750	0
59	20231017	185600	55289850	19750	19750	19750	19750	0
60	20231017	185500	55289850	19750	19750	19750	19750	0
61	20231017	185400	55289850	19750	19750	19750	19750	0
62	20231017	185300	55289850	19750	19750	19750	19750	322
63	20231017	185200	55289850	19750	19750	19750	19750	0
64	20231017	185100	55289850	19750	19750	19750	19750	0
65	20231017	185000	55289850	19750	19750	19750	19750	0
66	20231017	184900	55289850	19750	19750	19750	19750	0
67	20231017	184800	55289850	19750	19750	19750	19750	0
68	20231017	184700	55289850	19750	19750	19750	19750	0
69	20231017	184600	55289850	19750	19750	19750	19750	0
70	20231017	184500	55289850	19750	19750	19750	19750	0
71	20231017	184400	55289850	19750	19750	19750	19750	0
72	20231017	184300	55289850	19750	19750	19750	19750	0
73	20231017	184200	55289850	19750	19750	19750	19750	0
74	20231017	184100	55289850	19750	19750	19750	19750	0
75	20231017	184000	55289850	19750	19750	19750	19750	0
76	20231017	183900	55289850	19750	19750	19750	19750	0
77	20231017	183800	55289850	19750	19750	19750	19750	0
78	20231017	183700	55289850	19750	19750	19750	19750	0
79	20231017	183600	55289850	19750	19750	19750	19750	0
80	20231017	183500	55289850	19750	19750	19750	19750	0
81	20231017	183400	55289850	19750	19750	19750	19750	0
82	20231017	183300	55289850	19750	19750	19750	19750	0
83	20231017	183200	55289850	19750	19750	19750	19750	0
84	20231017	183100	55289850	19750	19750	19750	19750	0
85	20231017	183000	55289850	19750	19750	19750	19750	0
86	20231017	182900	55289850	19750	19750	19750	19750	0
87	20231017	182800	55289850	19750	19750	19750	19750	0
88	20231017	182700	55289850	19750	19750	19750	19750	0
89	20231017	182600	55289850	19750	19750	19750	19750	0
90	20231017	182500	55289850	19750	19750	19750	19750	0
91	20231017	182400	55289850	19750	19750	19750	19750	0
92	20231017	182300	55289850	19750	19750	19750	19750	322
93	20231017	182200	55289850	19750	19750	19750	19750	0
94	20231017	182100	55289850	19750	19750	19750	19750	0
95	20231017	182000	55289850	19750	19750	19750	19750	0
96	20231017	181900	55289850	19750	19750	19750	19750	0
97	20231017	181800	55289850	19750	19750	19750	19750	0
98	20231017	181700	55289850	19750	19750	19750	19750	0
99	20231017	181600	55289850	19750	19750	19750	19750	0
100	20231017	181500	55289850	19750	19750	19750	19750	0
101	20231017	181400	55289850	19750	19750	19750	19750	0
102	20231017	181300	55289850	19750	19750	19750	19750	0
103	20231017	181200	55289850	19750	19750	19750	19750	0
104	20231017	181100	55289850	19750	19750	19750	19750	0
105	20231017	181000	55289850	19750	19750	19750	19750	0
106	20231017	180900	55289850	19750	19750	19750	19750	0
107	20231017	180800	55289850	19750	19750	19750	19750	0
108	20231017	180700	55289850	19750	19750	19750	19750	0
109	20231017	180600	55289850	19750	19750	19750	19750	0
110	20231017	180500	55289850	19750	19750	19750	19750	0
111	20231017	180400	55289850	19750	19750	19750	19750	0
112	20231017	180300	55289850	19750	19750	19750	19750	0
113	20231017	180200	55289850	19750	19750	19750	19750	0
114	20231017	180100	55289850	19750	19750	19750	19750	0
115	20231017	180000	55289850	19750	19750	19750	19750	0
116	20231017	175900	55289850	19750	19750	19750	19750	0
117	20231017	175800	55289850	19750	19750	19750	19750	0
118	20231017	175700	55289850	19750	19750	19750	19750	0
119	20231017	175600	55289850	19750	19750	19750	19750	0
120	20231017	175500	55289850	19750	19750	19750	19750	0
121	20231017	175400	55289850	19750	19750	19750	19750	0
122	20231017	175300	55289850	19750	19750	19750	19750	322
123	20231017	175200	55289850	19750	19750	19750	19750	0
124	20231017	175100	55289850	19750	19750	19750	19750	0
125	20231017	175000	55289850	19750	19750	19750	19750	0
126	20231017	174900	55289850	19750	19750	19750	19750	0
127	20231017	174800	55289850	19750	19750	19750	19750	0
128	20231017	174700	55289850	19750	19750	19750	19750	0
129	20231017	174600	55289850	19750	19750	19750	19750	0
130	20231017	174500	55289850	19750	19750	19750	19750	0
131	20231017	174400	55289850	19750	19750	19750	19750	0
132	20231017	174300	55289850	19750	19750	19750	19750	0
133	20231017	174200	55289850	19750	19750	19750	19750	0
134	20231017	174100	55289850	19750	19750	19750	19750	0
135	20231017	174000	55289850	19750	19750	19750	19750	0
136	20231017	173900	55289850	19750	19750	19750	19750	0
137	20231017	173800	55289850	19750	19750	19750	19750	0
138	20231017	173700	55289850	19750	19750	19750	19750	0
139	20231017	173600	55289850	19750	19750	19750	19750	0
140	20231017	173500	55289850	19750	19750	19750	19750	0
141	20231017	173400	55289850	19750	19750	19750	19750	0
142	20231017	173300	55289850	19750	19750	19750	19750	0
143	20231017	173200	55289850	19750	19750	19750	19750	0
144	20231017	173100	55289850	19750	19750	19750	19750	0
145	20231017	173000	55289850	19750	19750	19750	19750	0
146	20231017	172900	55289850	19750	19750	19750	19750	0
147	20231017	172800	55289850	19750	19750	19750	19750	0
148	20231017	172700	55289850	19750	19750	19750	19750	0
149	20231017	172600	55289850	19750	19750	19750	19750	0
150	20231017	172500	55289850	19750	19750	19750	19750	0
151	20231017	172400	55289850	19750	19750	19750	19750	0
152	20231017	172300	55289850	19750	19750	19750	19750	322
153	20231017	172200	55289850	19750	19750	19750	19750	0
154	20231017	172100	55289850	19750	19750	19750	19750	0
155	20231017	172000	55289850	19750	19750	19750	19750	0
156	20231017	171900	55289850	19750	19750	19750	19750	0
157	20231017	171800	55289850	19750	19750	19750	19750	0
158	20231017	171700	55289850	19750	19750	19750	19750	0
159	20231017	171600	55289850	19750	19750	19750	19750	0
160	20231017	171500	55289850	19750	19750	19750	19750	0
161	20231017	171400	55289850	19750	19750	19750	19750	0
162	20231017	171300	55289850	19750	19750	19750	19750	0
163	20231017	171200	55289850	19750	19750	19750	19750	0
164	20231017	171100	55289850	19750	19750	19750	19750	0
165	20231017	171000	55289850	19750	19750	19750	19750	0
166	20231017	170900	55289850	19750	19750	19750	19750	0
167	20231017	170800	55289850	19750	19750	19750	19750	0
168	20231017	170700	55289850	19750	19750	19750	19750	0
169	20231017	170600	55289850	19750	19750	19750	19750	0
170	20231017	170500	55289850	19750	19750	19750	19750	0
171	20231017	170400	55289850	19750	19750	19750	19750	0
172	20231017	170300	55289850	19750	19750	19750	19750	0
173	20231017	170200	55289850	19750	19750	19750	19750	0
174	20231017	170100	55289850	19750	19750	19750	19750	0
175	20231017	170000	55289850	19750	19750	19750	19750	0
176	20231017	165900	55289850	19750	19750	19750	19750	0
177	20231017	165800	55289850	19750	19750	19750	19750	0
178	20231017	165700	55289850	19750	19750	19750	19750	0
179	20231017	165600	55289850	19750	19750	19750	19750	0
180	20231017	165500	55289850	19750	19750	19750	19750	0
181	20231017	165400	55289850	19750	19750	19750	19750	0
182	20231017	165300	55289850	19750	19750	19750	19750	322
183	20231017	165200	55289850	19750	19750	19750	19750	0
184	20231017	165100	55289850	19750	19750	19750	19750	0
185	20231017	165000	55289850	19750	19750	19750	19750	0
186	20231017	164900	55289850	19750	19750	19750	19750	0
187	20231017	164800	55289850	19750	19750	19750	19750	0
188	20231017	164700	55289850	19750	19750	19750	19750	0
189	20231017	164600	55289850	19750	19750	19750	19750	0
190	20231017	164500	55289850	19750	19750	19750	19750	0
191	20231017	164400	55289850	19750	19750	19750	19750	0
192	20231017	164300	55289850	19750	19750	19750	19750	0
193	20231017	164200	55289850	19750	19750	19750	19750	0
194	20231017	164100	55289850	19750	19750	19750	19750	0
195	20231017	164000	55289850	19750	19750	19750	19750	0
196	20231017	163900	55289850	19750	19750	19750	19750	0
197	20231017	163800	55289850	19750	19750	19750	19750	0
198	20231017	163700	55289850	19750	19750	19750	19750	0
199	20231017	163600	55289850	19750	19750	19750	19750	0
200	20231017	163500	55289850	19750	19750	19750	19750	0
201	20231017	163400	55289850	19750	19750	19750	19750	0
202	20231017	163300	55289850	19750	19750	19750	19750	0
203	20231017	163200	55289850	19750	19750	19750	19750	0
204	20231017	163100	55289850	19750	19750	19750	19750	0
205	20231017	163000	55289850	19750	19750	19750	19750	0
206	20231017	162900	55289850	19750	19750	19750	19750	0
207	20231017	162800	55289850	19750	19750	19750	19750	0
208	20231017	162700	55289850	19750	19750	19750	19750	0
209	20231017	162600	55289850	19750	19750	19750	19750	0
210	20231017	162500	55289850	19750	19750	19750	19750	0
211	20231017	162400	55289850	19750	19750	19750	19750	0
212	20231017	162300	55289850	19750	19750	19750	19750	322
213	20231017	162200	55289850	19750	19750	19750	19750	0
214	20231017	162100	55289850	19750	19750	19750	19750	0
215	20231017	162000	55289850	19750	19750	19750	19750	0
216	20231017	161900	55289850	19750	19750	19750	19750	0
217	20231017	161800	55289850	19750	19750	19750	19750	0
218	20231017	161700	55289850	19750	19750	19750	19750	0
219	20231017	161600	55289850	19750	19750	19750	19750	0
220	20231017	161500	55289850	19750	19750	19750	19750	0
221	20231017	161400	55289850	19750	19750	19750	19750	0
222	20231017	161300	55289850	19750	19750	19750	19750	0
223	20231017	161200	55289850	19750	19750	19750	19750	0
224	20231017	161100	55289850	19750	19750	19750	19750	0
225	20231017	161000	55289850	19750	19750	19750	19750	0
226	20231017	160900	55289850	19750	19750	19750	19750	0
227	20231017	160800	55289850	19750	19750	19750	19750	0
228	20231017	160700	55289850	19750	19750	19750	19750	0
229	20231017	160600	55289850	19750	19750	19750	19750	0
230	20231017	160500	55289850	19750	19750	19750	19750	0
231	20231017	160400	55289850	19750	19750	19750	19750	0
232	20231017	160300	55289850	19750	19750	19750	19750	0
233	20231017	160200	55289850	19750	19750	19750	19750	0
234	20231017	160100	55289850	19750	19750	19750	19750	0
235	20231017	160000	55289850	19750	19750	19750	19750	0
236	20231017	155900	55289850	19750	19750	19750	19750	0
237	20231017	155800	55289850	19750	19750	19750	19750	0
238	20231017	155700	55289850	19750	19750	19750	19750	0
239	20231017	155600	55289850	19750	19750	19750	19750	0
240	20231017	155500	55289850	19750	19750	19750	19750	0
241	20231017	155400	55289850	19750	19750	19750	19750	0
242	20231017	155300	55289850	19750	19750	19750	19750	322
243	20231017	155200	55289850	19750	19750	19750	19750	0
244	20231017	155100	55289850	19750	19750	19750	19750	0
245	20231017	155000	55289850	19750	19750	19750	19750	0
246	20231017	154900	55289850	19750	19750	19750	19750	0
247	20231017	154800	55289850	19750	19750	19750	19750	0
248	20231017	154700	55289850	19750	19750	19750	19750	0
249	20231017	154600	55289850	19750	19750	19750	19750	0
250	20231017	154500	55289850	19750	19750	19750	19750	0
251	20231017	154400	55289850	19750	19750	19750	19750	0
252	20231017	154300	55289850	19750	19750	19750	19750	0
253	20231017	154200	55289850	19750	19750	19750	19750	0
254	20231017	154100	55289850	19750	19750	19750	19750	0
255	20231017	154000	55289850	19750	19750	19750	19750	0
256	20231017	153900	55289850	19750	19750	19750	19750	0
257	20231017	153800	55289850	19750	19750	19750	19750	0
258	20231017	153700	55289850	19750	19750	19750	19750	0
259	20231017	153600	55289850	19750	19750	19750	19750	0
260	20231017	153500	55289850	19750	19750	19750	19750	0
261	20231017	153400	55289850	19750	19750	19750	19750	0
262	20231017	153300	55289850	19750	19750	19750	19750	0
263	20231017	153200	55289850	19750	19750	19750	19750	0
264	20231017	153100	55289850	19750	19750	19750	19750	0
265	20231017	153000	55289850	19750	19750	19750	19750	322
266	20231017	152900	48930350	19830	19830	19830	19830	0
267	20231017	152800	48930350	19830	19830	19830	19830	0
268	20231017	152700	48930350	19830	19830	19830	19830	0
269	20231017	152600	48930350	19830	19830	19830	19830	0
270	20231017	152500	48930350	19830	19830	19830	19830	0
271	20231017	152400	48930350	19830	19830	19830	19830	0
272	20231017	152300	48930350	19830	19830	19830	19830	0
273	20231017	152200	48930350	19830	19830	19830	19830	0
274	20231017	152100	48930350	19830	19830	19830	19830	0
275	20231017	152000	48930350	19830	19830	19830	19830	0
276	20231017	151900	48930350	19830	19750	19830	19750	21
277	20231017	151800	48515360	19750	19760	19760	19750	79
278	20231017	151700	46955100	19850	19850	19850	19850	0
279	20231017	151600	46955100	19850	19850	19850	19850	0
280	20231017	151500	46955100	19850	19850	19850	19850	0
281	20231017	151400	46955100	19850	19850	19850	19850	15
282	20231017	151300	46657350	19850	19850	19850	19850	1
283	20231017	151200	46637500	19780	19780	19780	19780	0
284	20231017	151100	46637500	19780	19770	19780	19770	40
285	20231017	151000	45846640	19750	19750	19750	19750	0
286	20231017	150900	45846640	19750	19770	19770	19750	305
287	20231017	150800	39819410	19770	19770	19770	19770	0
288	20231017	150700	39819410	19770	19770	19770	19770	0
289	20231017	150600	39819410	19770	19770	19770	19770	0
290	20231017	150500	39819410	19770	19840	19840	19770	2
291	20231017	150400	39779800	19850	19850	19850	19850	0
292	20231017	150300	39779800	19850	19850	19850	19850	1
293	20231017	150200	39759950	19770	19770	19770	19770	0
294	20231017	150100	39759950	19770	19770	19770	19770	0
295	20231017	150000	39759950	19770	19780	19780	19770	30
296	20231017	145900	39166800	19870	19870	19870	19870	0
297	20231017	145800	39166800	19870	19870	19870	19870	0
298	20231017	145700	39166800	19870	19870	19870	19870	0
299	20231017	145600	39166800	19870	19860	19870	19860	31
300	20231017	145500	38551130	19860	19870	19870	19860	5
301	20231017	145400	38451800	19870	19820	19870	19820	83
302	20231017	145300	36805960	19820	19820	19820	19820	4
303	20231017	145200	36726680	19820	19820	19820	19820	1
304	20231017	145100	36706860	19810	19810	19810	19810	3
305	20231017	145000	36647430	19750	19750	19750	19750	0
306	20231017	144900	36647430	19750	19750	19750	19750	0
307	20231017	144800	36647430	19750	19750	19750	19750	0
308	20231017	144700	36647430	19750	19760	19760	19750	11
309	20231017	144600	36430080	19820	19820	19820	19820	0
310	20231017	144500	36430080	19820	19820	19820	19820	0
311	20231017	144400	36430080	19820	19820	19820	19820	0
312	20231017	144300	36430080	19820	19820	19820	19820	1
313	20231017	144200	36410260	19780	19780	19780	19780	0
314	20231017	144100	36410260	19780	19780	19780	19780	23
315	20231017	144000	35955320	19770	19750	19770	19750	60
316	20231017	143900	34769680	19750	19760	19760	19750	122
317	20231017	143800	32359780	19820	19820	19820	19820	0
318	20231017	143700	32359780	19820	19820	19820	19820	0
319	20231017	143600	32359780	19820	19820	19820	19820	0
320	20231017	143500	32359780	19820	19820	19820	19820	0
321	20231017	143400	32359780	19820	19820	19820	19820	0
322	20231017	143300	32359780	19820	19820	19820	19820	0
323	20231017	143200	32359780	19820	19820	19820	19820	1
324	20231017	143100	32339960	19740	19740	19740	19740	0
325	20231017	143000	32339960	19740	19740	19740	19740	0
326	20231017	142900	32339960	19740	19740	19740	19740	0
327	20231017	142800	32339960	19740	19740	19740	19740	0
328	20231017	142700	32339960	19740	19740	19740	19740	0
329	20231017	142600	32339960	19740	19740	19740	19740	0
330	20231017	142500	32339960	19740	19740	19740	19740	0
331	20231017	142400	32339960	19740	19740	19740	19740	0
332	20231017	142300	32339960	19740	19740	19740	19740	0
333	20231017	142200	32339960	19740	19740	19740	19740	0
334	20231017	142100	32339960	19740	19740	19740	19740	0
335	20231017	142000	32339960	19740	19740	19740	19740	0
336	20231017	141900	32339960	19740	19740	19740	19740	0
337	20231017	141800	32339960	19740	19740	19740	19740	0
338	20231017	141700	32339960	19740	19740	19740	19740	0
339	20231017	141600	32339960	19740	19740	19740	19740	0
340	20231017	141500	32339960	19740	19740	19740	19740	0
341	20231017	141400	32339960	19740	19740	19740	19740	0
342	20231017	141300	32339960	19740	19740	19740	19740	0
343	20231017	141200	32339960	19740	19740	19740	19740	0
344	20231017	141100	32339960	19740	19740	19740	19740	0
345	20231017	141000	32339960	19740	19740	19740	19740	0
346	20231017	140900	32339960	19740	19740	19740	19740	0
347	20231017	140800	32339960	19740	19740	19740	19740	0
348	20231017	140700	32339960	19740	19740	19740	19740	0
349	20231017	140600	32339960	19740	19740	19740	19740	0
350	20231017	140500	32339960	19740	19740	19740	19740	0
351	20231017	140400	32339960	19740	19740	19740	19740	0
352	20231017	140300	32339960	19740	19740	19740	19740	0
353	20231017	140200	32339960	19740	19740	19740	19740	0
354	20231017	140100	32339960	19740	19740	19740	19740	0
355	20231017	140000	32339960	19740	19740	19740	19740	0
356	20231017	135900	32339960	19740	19740	19740	19740	46
357	20231017	135800	31431920	19740	19740	19740	19740	0
358	20231017	135700	31431920	19740	19740	19740	19740	0
359	20231017	135600	31431920	19740	19750	19750	19740	53
360	20231017	135500	30385520	19850	19850	19850	19850	0
361	20231017	135400	30385520	19850	19850	19850	19850	0
362	20231017	135300	30385520	19850	19850	19850	19850	0
363	20231017	135200	30385520	19850	19850	19850	19850	0
364	20231017	135100	30385520	19850	19850	19850	19850	0
365	20231017	135000	30385520	19850	19850	19850	19850	0
366	20231017	134900	30385520	19850	19850	19850	19850	0
367	20231017	134800	30385520	19850	19850	19850	19850	0
368	20231017	134700	30385520	19850	19850	19850	19850	0
369	20231017	134600	30385520	19850	19850	19850	19850	0
370	20231017	134500	30385520	19850	19850	19850	19850	0
371	20231017	134400	30385520	19850	19850	19850	19850	0
372	20231017	134300	30385520	19850	19850	19850	19850	0
373	20231017	134200	30385520	19850	19850	19850	19850	0
374	20231017	134100	30385520	19850	19850	19850	19850	0
375	20231017	134000	30385520	19850	19850	19850	19850	0
376	20231017	133900	30385520	19850	19850	19850	19850	0
377	20231017	133800	30385520	19850	19850	19850	19850	1
378	20231017	133700	30365670	19760	19760	19760	19760	15
379	20231017	133600	30069270	19760	19760	19760	19760	40
380	20231017	133500	29278870	19770	19770	19770	19770	0
381	20231017	133400	29278870	19770	19770	19770	19770	9
382	20231017	133300	29100940	19770	19770	19770	19770	0
383	20231017	133200	29100940	19770	19770	19770	19770	0
384	20231017	133100	29100940	19770	19770	19770	19770	0
385	20231017	133000	29100940	19770	19770	19770	19770	0
386	20231017	132900	29100940	19770	19780	19780	19770	222
387	20231017	132800	24711910	19780	19780	19780	19780	0
388	20231017	132700	24711910	19780	19780	19780	19780	1
389	20231017	132600	24692130	19840	19840	19840	19840	0
390	20231017	132500	24692130	19840	19840	19840	19840	0
391	20231017	132400	24692130	19840	19840	19840	19840	0
392	20231017	132300	24692130	19840	19840	19840	19840	0
393	20231017	132200	24692130	19840	19840	19840	19840	0
394	20231017	132100	24692130	19840	19840	19840	19840	0
395	20231017	132000	24692130	19840	19840	19840	19840	0
396	20231017	131900	24692130	19840	19840	19840	19840	0
397	20231017	131800	24692130	19840	19840	19840	19840	0
398	20231017	131700	24692130	19840	19840	19840	19840	0
399	20231017	131600	24692130	19840	19840	19840	19840	0
400	20231017	131500	24692130	19840	19840	19840	19840	0
401	20231017	131400	24692130	19840	19840	19840	19840	0
402	20231017	131300	24692130	19840	19840	19840	19840	0
403	20231017	131200	24692130	19840	19840	19840	19840	0
404	20231017	131100	24692130	19840	19840	19840	19840	0
405	20231017	131000	24692130	19840	19840	19840	19840	0
406	20231017	130900	24692130	19840	19840	19840	19840	0
407	20231017	130800	24692130	19840	19840	19840	19840	11
408	20231017	130700	24473890	19770	19770	19770	19770	0
409	20231017	130600	24473890	19770	19770	19770	19770	0
410	20231017	130500	24473890	19770	19770	19770	19770	0
411	20231017	130400	24473890	19770	19770	19770	19770	28
412	20231017	130300	23920330	19810	19800	19810	19800	200
413	20231017	130200	19960180	19800	19800	19800	19800	0
414	20231017	130100	19960180	19800	19800	19800	19800	0
415	20231017	130000	19960180	19800	19800	19800	19800	0
416	20231017	125900	19960180	19800	19800	19800	19800	0
417	20231017	125800	19960180	19800	19800	19800	19800	0
418	20231017	125700	19960180	19800	19800	19800	19800	0
419	20231017	125600	19960180	19800	19800	19800	19800	0
420	20231017	125500	19960180	19800	19800	19800	19800	0
421	20231017	125400	19960180	19800	19800	19800	19800	0
422	20231017	125300	19960180	19800	19800	19800	19800	0
423	20231017	125200	19960180	19800	19800	19800	19800	0
424	20231017	125100	19960180	19800	19800	19800	19800	0
425	20231017	125000	19960180	19800	19800	19800	19800	0
426	20231017	124900	19960180	19800	19800	19800	19800	0
427	20231017	124800	19960180	19800	19800	19800	19800	0
428	20231017	124700	19960180	19800	19800	19800	19800	0
429	20231017	124600	19960180	19800	19800	19800	19800	0
430	20231017	124500	19960180	19800	19800	19800	19800	0
431	20231017	124400	19960180	19800	19800	19800	19800	0
432	20231017	124300	19960180	19800	19800	19800	19800	0
433	20231017	124200	19960180	19800	19800	19800	19800	0
434	20231017	124100	19960180	19800	19800	19800	19800	1
435	20231017	124000	19940380	19810	19810	19810	19810	0
436	20231017	123900	19940380	19810	19810	19810	19810	0
437	20231017	123800	19940380	19810	19810	19810	19810	0
438	20231017	123700	19940380	19810	19810	19810	19810	0
439	20231017	123600	19940380	19810	19810	19810	19810	0
440	20231017	123500	19940380	19810	19810	19810	19810	0
441	20231017	123400	19940380	19810	19810	19810	19810	0
442	20231017	123300	19940380	19810	19810	19810	19810	0
443	20231017	123200	19940380	19810	19810	19810	19810	0
444	20231017	123100	19940380	19810	19810	19810	19810	0
445	20231017	123000	19940380	19810	19810	19810	19810	0
446	20231017	122900	19940380	19810	19810	19810	19810	0
447	20231017	122800	19940380	19810	19810	19810	19810	0
448	20231017	122700	19940380	19810	19810	19810	19810	0
449	20231017	122600	19940380	19810	19810	19810	19810	0
450	20231017	122500	19940380	19810	19810	19810	19810	5
451	20231017	122400	19841330	19790	19790	19790	19790	48
452	20231017	122300	18891410	19810	19810	19810	19810	0
453	20231017	122200	18891410	19810	19810	19810	19810	0
454	20231017	122100	18891410	19810	19810	19810	19810	1
455	20231017	122000	18871600	19810	19810	19810	19810	1
456	20231017	121900	18851790	19810	19810	19810	19810	0
457	20231017	121800	18851790	19810	19810	19810	19810	0
458	20231017	121700	18851790	19810	19810	19810	19810	0
459	20231017	121600	18851790	19810	19810	19810	19810	0
460	20231017	121500	18851790	19810	19810	19810	19810	0
461	20231017	121400	18851790	19810	19810	19810	19810	0
462	20231017	121300	18851790	19810	19810	19810	19810	0
463	20231017	121200	18851790	19810	19810	19810	19810	0
464	20231017	121100	18851790	19810	19810	19810	19810	0
465	20231017	121000	18851790	19810	19810	19810	19810	0
466	20231017	120900	18851790	19810	19810	19810	19810	0
467	20231017	120800	18851790	19810	19810	19810	19810	0
468	20231017	120700	18851790	19810	19810	19810	19810	0
469	20231017	120600	18851790	19810	19810	19810	19810	0
470	20231017	120500	18851790	19810	19810	19810	19810	0
471	20231017	120400	18851790	19810	19810	19810	19810	0
472	20231017	120300	18851790	19810	19810	19810	19810	0
473	20231017	120200	18851790	19810	19810	19810	19810	0
474	20231017	120100	18851790	19810	19810	19810	19810	0
475	20231017	120000	18851790	19810	19810	19810	19810	0
476	20231017	115900	18851790	19810	19810	19810	19810	0
477	20231017	115800	18851790	19810	19810	19810	19810	0
478	20231017	115700	18851790	19810	19750	19810	19750	9
479	20231017	115600	18673980	19750	19750	19750	19750	0
480	20231017	115500	18673980	19750	19750	19750	19750	1
481	20231017	115400	18654230	19740	19740	19740	19740	0
482	20231017	115300	18654230	19740	19740	19740	19740	0
483	20231017	115200	18654230	19740	19740	19740	19740	0
484	20231017	115100	18654230	19740	19740	19740	19740	0
485	20231017	115000	18654230	19740	19740	19740	19740	0
486	20231017	114900	18654230	19740	19740	19740	19740	0
487	20231017	114800	18654230	19740	19740	19740	19740	0
488	20231017	114700	18654230	19740	19740	19740	19740	0
489	20231017	114600	18654230	19740	19740	19740	19740	0
490	20231017	114500	18654230	19740	19740	19740	19740	0
491	20231017	114400	18654230	19740	19740	19740	19740	5
492	20231017	114300	18555530	19740	19740	19740	19740	0
493	20231017	114200	18555530	19740	19740	19740	19740	22
494	20231017	114100	18121250	19740	19740	19740	19740	0
495	20231017	114000	18121250	19740	19740	19740	19740	0
496	20231017	113900	18121250	19740	19810	19810	19740	29
497	20231017	113800	17548440	19810	19810	19810	19810	0
498	20231017	113700	17548440	19810	19810	19810	19810	0
499	20231017	113600	17548440	19810	19810	19810	19810	0
500	20231017	113500	17548440	19810	19810	19810	19810	0
501	20231017	113400	17548440	19810	19810	19810	19810	0
502	20231017	113300	17548440	19810	19810	19810	19810	0
503	20231017	113200	17548440	19810	19810	19810	19810	0
504	20231017	113100	17548440	19810	19810	19810	19810	0
505	20231017	113000	17548440	19810	19810	19810	19810	0
506	20231017	112900	17548440	19810	19810	19810	19810	0
507	20231017	112800	17548440	19810	19810	19810	19810	0
508	20231017	112700	17548440	19810	19810	19810	19810	0
509	20231017	112600	17548440	19810	19810	19810	19810	0
510	20231017	112500	17548440	19810	19810	19810	19810	0
511	20231017	112400	17548440	19810	19800	19810	19800	4
512	20231017	112300	17469230	19790	19790	19790	19790	0
513	20231017	112200	17469230	19790	19790	19790	19790	0
514	20231017	112100	17469230	19790	19790	19790	19790	1
515	20231017	112000	17449440	19720	19720	19720	19720	0
516	20231017	111900	17449440	19720	19720	19720	19720	0
517	20231017	111800	17449440	19720	19720	19720	19720	9
518	20231017	111700	17271960	19710	19710	19710	19710	0
519	20231017	111600	17271960	19710	19710	19710	19710	0
520	20231017	111500	17271960	19710	19710	19710	19710	0
521	20231017	111400	17271960	19710	19710	19710	19710	0
522	20231017	111300	17271960	19710	19710	19710	19710	0
523	20231017	111200	17271960	19710	19710	19710	19710	0
524	20231017	111100	17271960	19710	19710	19710	19710	0
525	20231017	111000	17271960	19710	19730	19730	19710	31
526	20231017	110900	16660780	19810	19810	19810	19810	0
527	20231017	110800	16660780	19810	19810	19810	19810	0
528	20231017	110700	16660780	19810	19810	19810	19810	0
529	20231017	110600	16660780	19810	19730	19810	19730	7
530	20231017	110500	16522590	19720	19720	19720	19720	0
531	20231017	110400	16522590	19720	19720	19720	19720	0
532	20231017	110300	16522590	19720	19720	19720	19720	0
533	20231017	110200	16522590	19720	19720	19720	19720	0
534	20231017	110100	16522590	19720	19720	19720	19720	0
535	20231017	110000	16522590	19720	19720	19720	19720	0
536	20231017	105900	16522590	19720	19720	19720	19720	0
537	20231017	105800	16522590	19720	19720	19720	19720	0
538	20231017	105700	16522590	19720	19720	19720	19720	0
539	20231017	105600	16522590	19720	19720	19720	19720	0
540	20231017	105500	16522590	19720	19720	19720	19720	3
541	20231017	105400	16463430	19810	19810	19810	19810	0
542	20231017	105300	16463430	19810	19810	19810	19810	0
543	20231017	105200	16463430	19810	19810	19810	19810	0
544	20231017	105100	16463430	19810	19810	19810	19810	0
545	20231017	105000	16463430	19810	19810	19810	19810	0
546	20231017	104900	16463430	19810	19810	19810	19810	0
547	20231017	104800	16463430	19810	19810	19810	19810	0
548	20231017	104700	16463430	19810	19810	19810	19810	0
549	20231017	104600	16463430	19810	19810	19810	19810	0
550	20231017	104500	16463430	19810	19810	19810	19810	0
551	20231017	104400	16463430	19810	19810	19810	19810	0
552	20231017	104300	16463430	19810	19810	19810	19810	0
553	20231017	104200	16463430	19810	19810	19810	19810	0
554	20231017	104100	16463430	19810	19810	19810	19810	0
555	20231017	104000	16463430	19810	19810	19810	19810	0
556	20231017	103900	16463430	19810	19810	19810	19810	0
557	20231017	103800	16463430	19810	19810	19810	19810	0
558	20231017	103700	16463430	19810	19810	19810	19810	0
559	20231017	103600	16463430	19810	19730	19810	19730	2
560	20231017	103500	16423890	19730	19730	19730	19730	5
561	20231017	103400	16325240	19720	19720	19720	19720	0
562	20231017	103300	16325240	19720	19720	19720	19720	0
563	20231017	103200	16325240	19720	19720	19720	19720	0
564	20231017	103100	16325240	19720	19720	19720	19720	0
565	20231017	103000	16325240	19720	19720	19720	19720	0
566	20231017	102900	16325240	19720	19720	19720	19720	0
567	20231017	102800	16325240	19720	19720	19720	19720	0
568	20231017	102700	16325240	19720	19730	19750	19720	29
569	20231017	102600	15753290	19700	19700	19700	19700	0
570	20231017	102500	15753290	19700	19710	19710	19700	133
571	20231017	102400	13132660	19720	19740	19740	19710	198
572	20231017	102300	9227450	19750	19760	19760	19750	3
573	20231017	102200	9168190	19760	19760	19760	19760	0
574	20231017	102100	9168190	19760	19760	19760	19760	0
575	20231017	102000	9168190	19760	19760	19760	19760	0
576	20231017	101900	9168190	19760	19760	19760	19760	70
577	20231017	101800	7784990	19770	19770	19770	19770	5
578	20231017	101700	7686140	19760	19760	19760	19760	0
579	20231017	101600	7686140	19760	19760	19760	19760	5
580	20231017	101500	7587340	19760	19770	19770	19760	40
581	20231017	101400	6796790	19770	19770	19770	19770	0
582	20231017	101300	6796790	19770	19770	19770	19770	0
583	20231017	101200	6796790	19770	19770	19770	19770	0
584	20231017	101100	6796790	19770	19770	19770	19770	0
585	20231017	101000	6796790	19770	19770	19770	19770	0
586	20231017	100900	6796790	19770	19770	19770	19770	0
587	20231017	100800	6796790	19770	19840	19840	19770	7
588	20231017	100700	6658180	19850	19850	19850	19850	0
589	20231017	100600	6658180	19850	19850	19850	19850	0
590	20231017	100500	6658180	19850	19850	19850	19850	0
591	20231017	100400	6658180	19850	19850	19850	19850	0
592	20231017	100300	6658180	19850	19850	19850	19850	0
593	20231017	100200	6658180	19850	19850	19850	19850	0
594	20231017	100100	6658180	19850	19850	19850	19850	0
595	20231017	100000	6658180	19850	19850	19850	19850	0
596	20231017	095900	6658180	19850	19850	19850	19850	0
597	20231017	095800	6658180	19850	19850	19850	19850	0
598	20231017	095700	6658180	19850	19850	19850	19850	0
599	20231017	095600	6658180	19850	19850	19850	19850	2
600	20231017	095500	6618480	19800	19800	19800	19800	0
601	20231017	095400	6618480	19800	19800	19800	19800	0
602	20231017	095300	6618480	19800	19800	19800	19800	0
603	20231017	095200	6618480	19800	19800	19800	19800	5
604	20231017	095100	6519480	19860	19860	19860	19860	0
605	20231017	095000	6519480	19860	19860	19860	19860	0
606	20231017	094900	6519480	19860	19860	19860	19860	0
607	20231017	094800	6519480	19860	19860	19860	19860	0
608	20231017	094700	6519480	19860	19860	19860	19860	0
609	20231017	094600	6519480	19860	19860	19860	19860	0
610	20231017	094500	6519480	19860	19860	19860	19860	0
611	20231017	094400	6519480	19860	19860	19860	19860	0
612	20231017	094300	6519480	19860	19860	19860	19860	0
613	20231017	094200	6519480	19860	19860	19860	19860	0
614	20231017	094100	6519480	19860	19860	19860	19860	0
615	20231017	094000	6519480	19860	19850	19860	19850	6
616	20231017	093900	6400340	19830	19830	19830	19830	0
617	20231017	093800	6400340	19830	19830	19830	19830	0
618	20231017	093700	6400340	19830	19830	19830	19830	0
619	20231017	093600	6400340	19830	19830	19830	19830	0
620	20231017	093500	6400340	19830	19830	19830	19830	0
621	20231017	093400	6400340	19830	19830	19830	19830	0
622	20231017	093300	6400340	19830	19830	19830	19830	0
623	20231017	093200	6400340	19830	19830	19830	19830	0
624	20231017	093100	6400340	19830	19830	19830	19830	1
625	20231017	093000	6380510	19750	19750	19750	19750	0
626	20231017	092900	6380510	19750	19750	19750	19750	0
627	20231017	092800	6380510	19750	19750	19750	19750	0
628	20231017	092700	6380510	19750	19750	19750	19750	0
629	20231017	092600	6380510	19750	19750	19750	19750	0
630	20231017	092500	6380510	19750	19750	19750	19750	0
631	20231017	092400	6380510	19750	19750	19750	19750	0
632	20231017	092300	6380510	19750	19750	19750	19750	0
633	20231017	092200	6380510	19750	19750	19750	19750	0
634	20231017	092100	6380510	19750	19750	19750	19750	0
635	20231017	092000	6380510	19750	19750	19750	19750	132
636	20231017	091900	3773510	19740	19740	19740	19740	0
637	20231017	091800	3773510	19740	19740	19740	19740	0
638	20231017	091700	3773510	19740	19820	19830	19740	42
639	20231017	091600	2942950	19810	19810	19810	19810	3
640	20231017	091500	2883520	19730	19730	19730	19730	0
641	20231017	091400	2883520	19730	19730	19730	19730	0
642	20231017	091300	2883520	19730	19730	19730	19730	0
643	20231017	091200	2883520	19730	19730	19730	19730	2
644	20231017	091100	2844060	19810	19810	19810	19810	0
645	20231017	091000	2844060	19810	19810	19810	19810	0
646	20231017	090900	2844060	19810	19810	19810	19810	0
647	20231017	090800	2844060	19810	19810	19810	19810	0
648	20231017	090700	2844060	19810	19810	19810	19810	0
649	20231017	090600	2844060	19810	19740	19810	19730	54
650	20231017	090500	1778060	19730	19750	19750	19730	58
651	20231017	090400	632600	19800	19800	19800	19800	0
652	20231017	090300	632600	19800	19800	19800	19800	0
653	20231017	090200	632600	19800	19800	19800	19800	0
654	20231017	090100	632600	19800	19800	19800	19800	0
655	20231017	090000	632600	19800	19750	19800	19750	32