KissMeData/199730/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200900	186252270	12960	12960	12960	12960	655
3	20231017	200800	186252270	12960	12960	12960	12960	0
4	20231017	200700	186252270	12960	12960	12960	12960	0
5	20231017	200600	186252270	12960	12960	12960	12960	0
6	20231017	200500	186252270	12960	12960	12960	12960	0
7	20231017	200400	186252270	12960	12960	12960	12960	0
8	20231017	200300	186252270	12960	12960	12960	12960	0
9	20231017	200200	186252270	12960	12960	12960	12960	0
10	20231017	200100	186252270	12960	12960	12960	12960	0
11	20231017	200000	186252270	12960	12960	12960	12960	0
12	20231017	195900	186252270	12960	12960	12960	12960	0
13	20231017	195800	186252270	12960	12960	12960	12960	0
14	20231017	195700	186252270	12960	12960	12960	12960	0
15	20231017	195600	186252270	12960	12960	12960	12960	0
16	20231017	195500	186252270	12960	12960	12960	12960	0
17	20231017	195400	186252270	12960	12960	12960	12960	0
18	20231017	195300	186252270	12960	12960	12960	12960	0
19	20231017	195200	186252270	12960	12960	12960	12960	0
20	20231017	195100	186252270	12960	12960	12960	12960	0
21	20231017	195000	186252270	12960	12960	12960	12960	0
22	20231017	194900	186252270	12960	12960	12960	12960	0
23	20231017	194800	186252270	12960	12960	12960	12960	0
24	20231017	194700	186252270	12960	12960	12960	12960	0
25	20231017	194600	186252270	12960	12960	12960	12960	0
26	20231017	194500	186252270	12960	12960	12960	12960	0
27	20231017	194400	186252270	12960	12960	12960	12960	0
28	20231017	194300	186252270	12960	12960	12960	12960	0
29	20231017	194200	186252270	12960	12960	12960	12960	0
30	20231017	194100	186252270	12960	12960	12960	12960	0
31	20231017	194000	186252270	12960	12960	12960	12960	0
32	20231017	193900	186252270	12960	12960	12960	12960	655
33	20231017	193800	186252270	12960	12960	12960	12960	0
34	20231017	193700	186252270	12960	12960	12960	12960	0
35	20231017	193600	186252270	12960	12960	12960	12960	0
36	20231017	193500	186252270	12960	12960	12960	12960	0
37	20231017	193400	186252270	12960	12960	12960	12960	0
38	20231017	193300	186252270	12960	12960	12960	12960	0
39	20231017	193200	186252270	12960	12960	12960	12960	0
40	20231017	193100	186252270	12960	12960	12960	12960	0
41	20231017	193000	186252270	12960	12960	12960	12960	0
42	20231017	192900	186252270	12960	12960	12960	12960	0
43	20231017	192800	186252270	12960	12960	12960	12960	0
44	20231017	192700	186252270	12960	12960	12960	12960	0
45	20231017	192600	186252270	12960	12960	12960	12960	0
46	20231017	192500	186252270	12960	12960	12960	12960	0
47	20231017	192400	186252270	12960	12960	12960	12960	0
48	20231017	192300	186252270	12960	12960	12960	12960	0
49	20231017	192200	186252270	12960	12960	12960	12960	0
50	20231017	192100	186252270	12960	12960	12960	12960	0
51	20231017	192000	186252270	12960	12960	12960	12960	0
52	20231017	191900	186252270	12960	12960	12960	12960	0
53	20231017	191800	186252270	12960	12960	12960	12960	0
54	20231017	191700	186252270	12960	12960	12960	12960	0
55	20231017	191600	186252270	12960	12960	12960	12960	0
56	20231017	191500	186252270	12960	12960	12960	12960	0
57	20231017	191400	186252270	12960	12960	12960	12960	0
58	20231017	191300	186252270	12960	12960	12960	12960	0
59	20231017	191200	186252270	12960	12960	12960	12960	0
60	20231017	191100	186252270	12960	12960	12960	12960	0
61	20231017	191000	186252270	12960	12960	12960	12960	0
62	20231017	190900	186252270	12960	12960	12960	12960	655
63	20231017	190800	186252270	12960	12960	12960	12960	0
64	20231017	190700	186252270	12960	12960	12960	12960	0
65	20231017	190600	186252270	12960	12960	12960	12960	0
66	20231017	190500	186252270	12960	12960	12960	12960	0
67	20231017	190400	186252270	12960	12960	12960	12960	0
68	20231017	190300	186252270	12960	12960	12960	12960	0
69	20231017	190200	186252270	12960	12960	12960	12960	0
70	20231017	190100	186252270	12960	12960	12960	12960	0
71	20231017	190000	186252270	12960	12960	12960	12960	0
72	20231017	185900	186252270	12960	12960	12960	12960	0
73	20231017	185800	186252270	12960	12960	12960	12960	0
74	20231017	185700	186252270	12960	12960	12960	12960	0
75	20231017	185600	186252270	12960	12960	12960	12960	0
76	20231017	185500	186252270	12960	12960	12960	12960	0
77	20231017	185400	186252270	12960	12960	12960	12960	0
78	20231017	185300	186252270	12960	12960	12960	12960	0
79	20231017	185200	186252270	12960	12960	12960	12960	0
80	20231017	185100	186252270	12960	12960	12960	12960	0
81	20231017	185000	186252270	12960	12960	12960	12960	0
82	20231017	184900	186252270	12960	12960	12960	12960	0
83	20231017	184800	186252270	12960	12960	12960	12960	0
84	20231017	184700	186252270	12960	12960	12960	12960	0
85	20231017	184600	186252270	12960	12960	12960	12960	0
86	20231017	184500	186252270	12960	12960	12960	12960	0
87	20231017	184400	186252270	12960	12960	12960	12960	0
88	20231017	184300	186252270	12960	12960	12960	12960	0
89	20231017	184200	186252270	12960	12960	12960	12960	0
90	20231017	184100	186252270	12960	12960	12960	12960	0
91	20231017	184000	186252270	12960	12960	12960	12960	0
92	20231017	183900	186252270	12960	12960	12960	12960	655
93	20231017	183800	186252270	12960	12960	12960	12960	0
94	20231017	183700	186252270	12960	12960	12960	12960	0
95	20231017	183600	186252270	12960	12960	12960	12960	0
96	20231017	183500	186252270	12960	12960	12960	12960	0
97	20231017	183400	186252270	12960	12960	12960	12960	0
98	20231017	183300	186252270	12960	12960	12960	12960	0
99	20231017	183200	186252270	12960	12960	12960	12960	0
100	20231017	183100	186252270	12960	12960	12960	12960	0
101	20231017	183000	186252270	12960	12960	12960	12960	0
102	20231017	182900	186252270	12960	12960	12960	12960	0
103	20231017	182800	186252270	12960	12960	12960	12960	0
104	20231017	182700	186252270	12960	12960	12960	12960	0
105	20231017	182600	186252270	12960	12960	12960	12960	0
106	20231017	182500	186252270	12960	12960	12960	12960	0
107	20231017	182400	186252270	12960	12960	12960	12960	0
108	20231017	182300	186252270	12960	12960	12960	12960	0
109	20231017	182200	186252270	12960	12960	12960	12960	0
110	20231017	182100	186252270	12960	12960	12960	12960	0
111	20231017	182000	186252270	12960	12960	12960	12960	0
112	20231017	181900	186252270	12960	12960	12960	12960	0
113	20231017	181800	186252270	12960	12960	12960	12960	0
114	20231017	181700	186252270	12960	12960	12960	12960	0
115	20231017	181600	186252270	12960	12960	12960	12960	0
116	20231017	181500	186252270	12960	12960	12960	12960	0
117	20231017	181400	186252270	12960	12960	12960	12960	0
118	20231017	181300	186252270	12960	12960	12960	12960	0
119	20231017	181200	186252270	12960	12960	12960	12960	0
120	20231017	181100	186252270	12960	12960	12960	12960	0
121	20231017	181000	186252270	12960	12960	12960	12960	0
122	20231017	180900	186252270	12960	12960	12960	12960	655
123	20231017	180800	186252270	12960	12960	12960	12960	0
124	20231017	180700	186252270	12960	12960	12960	12960	0
125	20231017	180600	186252270	12960	12960	12960	12960	0
126	20231017	180500	186252270	12960	12960	12960	12960	0
127	20231017	180400	186252270	12960	12960	12960	12960	0
128	20231017	180300	186252270	12960	12960	12960	12960	0
129	20231017	180200	186252270	12960	12960	12960	12960	0
130	20231017	180100	186252270	12960	12960	12960	12960	0
131	20231017	180000	186252270	12960	12960	12960	12960	0
132	20231017	175900	186252270	12960	12960	12960	12960	0
133	20231017	175800	186252270	12960	12960	12960	12960	0
134	20231017	175700	186252270	12960	12960	12960	12960	0
135	20231017	175600	186252270	12960	12960	12960	12960	0
136	20231017	175500	186252270	12960	12960	12960	12960	0
137	20231017	175400	186252270	12960	12960	12960	12960	0
138	20231017	175300	186252270	12960	12960	12960	12960	0
139	20231017	175200	186252270	12960	12960	12960	12960	0
140	20231017	175100	186252270	12960	12960	12960	12960	0
141	20231017	175000	186252270	12960	12960	12960	12960	0
142	20231017	174900	186252270	12960	12960	12960	12960	0
143	20231017	174800	186252270	12960	12960	12960	12960	0
144	20231017	174700	186252270	12960	12960	12960	12960	0
145	20231017	174600	186252270	12960	12960	12960	12960	0
146	20231017	174500	186252270	12960	12960	12960	12960	0
147	20231017	174400	186252270	12960	12960	12960	12960	0
148	20231017	174300	186252270	12960	12960	12960	12960	0
149	20231017	174200	186252270	12960	12960	12960	12960	0
150	20231017	174100	186252270	12960	12960	12960	12960	0
151	20231017	174000	186252270	12960	12960	12960	12960	0
152	20231017	173900	186252270	12960	12960	12960	12960	655
153	20231017	173800	186252270	12960	12960	12960	12960	0
154	20231017	173700	186252270	12960	12960	12960	12960	0
155	20231017	173600	186252270	12960	12960	12960	12960	0
156	20231017	173500	186252270	12960	12960	12960	12960	0
157	20231017	173400	186252270	12960	12960	12960	12960	0
158	20231017	173300	186252270	12960	12960	12960	12960	0
159	20231017	173200	186252270	12960	12960	12960	12960	0
160	20231017	173100	186252270	12960	12960	12960	12960	0
161	20231017	173000	186252270	12960	12960	12960	12960	0
162	20231017	172900	186252270	12960	12960	12960	12960	0
163	20231017	172800	186252270	12960	12960	12960	12960	0
164	20231017	172700	186252270	12960	12960	12960	12960	0
165	20231017	172600	186252270	12960	12960	12960	12960	0
166	20231017	172500	186252270	12960	12960	12960	12960	0
167	20231017	172400	186252270	12960	12960	12960	12960	0
168	20231017	172300	186252270	12960	12960	12960	12960	0
169	20231017	172200	186252270	12960	12960	12960	12960	0
170	20231017	172100	186252270	12960	12960	12960	12960	0
171	20231017	172000	186252270	12960	12960	12960	12960	0
172	20231017	171900	186252270	12960	12960	12960	12960	0
173	20231017	171800	186252270	12960	12960	12960	12960	0
174	20231017	171700	186252270	12960	12960	12960	12960	0
175	20231017	171600	186252270	12960	12960	12960	12960	0
176	20231017	171500	186252270	12960	12960	12960	12960	0
177	20231017	171400	186252270	12960	12960	12960	12960	0
178	20231017	171300	186252270	12960	12960	12960	12960	0
179	20231017	171200	186252270	12960	12960	12960	12960	0
180	20231017	171100	186252270	12960	12960	12960	12960	0
181	20231017	171000	186252270	12960	12960	12960	12960	0
182	20231017	170900	186252270	12960	12960	12960	12960	655
183	20231017	170800	186252270	12960	12960	12960	12960	0
184	20231017	170700	186252270	12960	12960	12960	12960	0
185	20231017	170600	186252270	12960	12960	12960	12960	0
186	20231017	170500	186252270	12960	12960	12960	12960	0
187	20231017	170400	186252270	12960	12960	12960	12960	0
188	20231017	170300	186252270	12960	12960	12960	12960	0
189	20231017	170200	186252270	12960	12960	12960	12960	0
190	20231017	170100	186252270	12960	12960	12960	12960	0
191	20231017	170000	186252270	12960	12960	12960	12960	0
192	20231017	165900	186252270	12960	12960	12960	12960	0
193	20231017	165800	186252270	12960	12960	12960	12960	0
194	20231017	165700	186252270	12960	12960	12960	12960	0
195	20231017	165600	186252270	12960	12960	12960	12960	0
196	20231017	165500	186252270	12960	12960	12960	12960	0
197	20231017	165400	186252270	12960	12960	12960	12960	0
198	20231017	165300	186252270	12960	12960	12960	12960	0
199	20231017	165200	186252270	12960	12960	12960	12960	0
200	20231017	165100	186252270	12960	12960	12960	12960	0
201	20231017	165000	186252270	12960	12960	12960	12960	0
202	20231017	164900	186252270	12960	12960	12960	12960	0
203	20231017	164800	186252270	12960	12960	12960	12960	0
204	20231017	164700	186252270	12960	12960	12960	12960	0
205	20231017	164600	186252270	12960	12960	12960	12960	0
206	20231017	164500	186252270	12960	12960	12960	12960	0
207	20231017	164400	186252270	12960	12960	12960	12960	0
208	20231017	164300	186252270	12960	12960	12960	12960	0
209	20231017	164200	186252270	12960	12960	12960	12960	0
210	20231017	164100	186252270	12960	12960	12960	12960	0
211	20231017	164000	186252270	12960	12960	12960	12960	0
212	20231017	163900	186252270	12960	12960	12960	12960	655
213	20231017	163800	186252270	12960	12960	12960	12960	0
214	20231017	163700	186252270	12960	12960	12960	12960	0
215	20231017	163600	186252270	12960	12960	12960	12960	0
216	20231017	163500	186252270	12960	12960	12960	12960	0
217	20231017	163400	186252270	12960	12960	12960	12960	0
218	20231017	163300	186252270	12960	12960	12960	12960	0
219	20231017	163200	186252270	12960	12960	12960	12960	0
220	20231017	163100	186252270	12960	12960	12960	12960	0
221	20231017	163000	186252270	12960	12960	12960	12960	0
222	20231017	162900	186252270	12960	12960	12960	12960	0
223	20231017	162800	186252270	12960	12960	12960	12960	0
224	20231017	162700	186252270	12960	12960	12960	12960	0
225	20231017	162600	186252270	12960	12960	12960	12960	0
226	20231017	162500	186252270	12960	12960	12960	12960	0
227	20231017	162400	186252270	12960	12960	12960	12960	0
228	20231017	162300	186252270	12960	12960	12960	12960	0
229	20231017	162200	186252270	12960	12960	12960	12960	0
230	20231017	162100	186252270	12960	12960	12960	12960	0
231	20231017	162000	186252270	12960	12960	12960	12960	0
232	20231017	161900	186252270	12960	12960	12960	12960	0
233	20231017	161800	186252270	12960	12960	12960	12960	0
234	20231017	161700	186252270	12960	12960	12960	12960	0
235	20231017	161600	186252270	12960	12960	12960	12960	0
236	20231017	161500	186252270	12960	12960	12960	12960	0
237	20231017	161400	186252270	12960	12960	12960	12960	0
238	20231017	161300	186252270	12960	12960	12960	12960	0
239	20231017	161200	186252270	12960	12960	12960	12960	0
240	20231017	161100	186252270	12960	12960	12960	12960	0
241	20231017	161000	186252270	12960	12960	12960	12960	0
242	20231017	160900	186252270	12960	12960	12960	12960	655
243	20231017	160800	186252270	12960	12960	12960	12960	0
244	20231017	160700	186252270	12960	12960	12960	12960	0
245	20231017	160600	186252270	12960	12960	12960	12960	0
246	20231017	160500	186252270	12960	12960	12960	12960	0
247	20231017	160400	186252270	12960	12960	12960	12960	0
248	20231017	160300	186252270	12960	12960	12960	12960	0
249	20231017	160200	186252270	12960	12960	12960	12960	0
250	20231017	160100	186252270	12960	12960	12960	12960	0
251	20231017	160000	186252270	12960	12960	12960	12960	0
252	20231017	155900	186252270	12960	12960	12960	12960	0
253	20231017	155800	186252270	12960	12960	12960	12960	0
254	20231017	155700	186252270	12960	12960	12960	12960	0
255	20231017	155600	186252270	12960	12960	12960	12960	0
256	20231017	155500	186252270	12960	12960	12960	12960	0
257	20231017	155400	186252270	12960	12960	12960	12960	0
258	20231017	155300	186252270	12960	12960	12960	12960	0
259	20231017	155200	186252270	12960	12960	12960	12960	0
260	20231017	155100	186252270	12960	12960	12960	12960	0
261	20231017	155000	186252270	12960	12960	12960	12960	0
262	20231017	154900	186252270	12960	12960	12960	12960	0
263	20231017	154800	186252270	12960	12960	12960	12960	0
264	20231017	154700	186252270	12960	12960	12960	12960	0
265	20231017	154600	186252270	12960	12960	12960	12960	0
266	20231017	154500	186252270	12960	12960	12960	12960	0
267	20231017	154400	186252270	12960	12960	12960	12960	0
268	20231017	154300	186252270	12960	12960	12960	12960	0
269	20231017	154200	186252270	12960	12960	12960	12960	0
270	20231017	154100	186252270	12960	12960	12960	12960	0
271	20231017	154000	186252270	12960	12960	12960	12960	0
272	20231017	153900	186252270	12960	12960	12960	12960	655
273	20231017	153800	186252270	12960	12960	12960	12960	0
274	20231017	153700	186252270	12960	12960	12960	12960	0
275	20231017	153600	186252270	12960	12960	12960	12960	0
276	20231017	153500	186252270	12960	12960	12960	12960	0
277	20231017	153400	186252270	12960	12960	12960	12960	0
278	20231017	153300	186252270	12960	12960	12960	12960	0
279	20231017	153200	186252270	12960	12960	12960	12960	0
280	20231017	153100	186252270	12960	12960	12960	12960	0
281	20231017	153000	186252270	12960	12960	12960	12960	655
282	20231017	152900	177763470	12840	12840	12840	12840	0
283	20231017	152800	177763470	12840	12840	12840	12840	0
284	20231017	152700	177763470	12840	12840	12840	12840	0
285	20231017	152600	177763470	12840	12840	12840	12840	0
286	20231017	152500	177763470	12840	12840	12840	12840	0
287	20231017	152400	177763470	12840	12840	12840	12840	0
288	20231017	152300	177763470	12840	12840	12840	12840	0
289	20231017	152200	177763470	12840	12840	12840	12840	0
290	20231017	152100	177763470	12840	12840	12840	12840	0
291	20231017	152000	177763470	12840	12840	12840	12840	0
292	20231017	151900	177763470	12840	12820	12840	12820	7
293	20231017	151800	177673630	12820	12820	12820	12820	3
294	20231017	151700	177635170	12820	12820	12820	12820	9
295	20231017	151600	177519790	12820	12830	12830	12820	18
296	20231017	151500	177288940	12830	12830	12830	12830	10
297	20231017	151400	177160640	12850	12850	12850	12850	87
298	20231017	151300	176042690	12860	12860	12860	12860	0
299	20231017	151200	176042690	12860	12860	12860	12860	0
300	20231017	151100	176042690	12860	12860	12860	12860	0
301	20231017	151000	176042690	12860	12860	12860	12860	0
302	20231017	150900	176042690	12860	12860	12860	12860	0
303	20231017	150800	176042690	12860	12860	12860	12860	0
304	20231017	150700	176042690	12860	12870	12870	12860	2
305	20231017	150600	176016960	12930	12870	12930	12870	7
306	20231017	150500	175926660	12840	12840	12840	12840	0
307	20231017	150400	175926660	12840	12840	12840	12840	14
308	20231017	150300	175746900	12840	12840	12840	12830	5
309	20231017	150200	175682710	12840	12840	12840	12840	15
310	20231017	150100	175490110	12800	12800	12800	12800	0
311	20231017	150000	175490110	12800	12800	12800	12800	0
312	20231017	145900	175490110	12800	12860	12860	12800	300
313	20231017	145800	171645800	12860	12860	12860	12860	31
314	20231017	145700	171247140	12860	12860	12860	12860	3
315	20231017	145600	171208560	12850	12840	12850	12840	2
316	20231017	145500	171182870	12830	12830	12830	12830	0
317	20231017	145400	171182870	12830	12830	12830	12830	0
318	20231017	145300	171182870	12830	12830	12830	12830	0
319	20231017	145200	171182870	12830	12830	12830	12830	0
320	20231017	145100	171182870	12830	12830	12830	12830	1
321	20231017	145000	171170040	12830	12830	12830	12830	230
322	20231017	144900	168219140	12900	12900	12900	12900	0
323	20231017	144800	168219140	12900	12830	12900	12830	5
324	20231017	144700	168154760	12850	12850	12850	12850	0
325	20231017	144600	168154760	12850	12850	12850	12850	453
326	20231017	144500	162333710	12850	12840	12850	12840	30
327	20231017	144400	161948360	12800	12800	12800	12800	0
328	20231017	144300	161948360	12800	12840	12840	12800	65
329	20231017	144200	161114540	12840	12840	12840	12840	2
330	20231017	144100	161088860	12820	12820	12820	12820	0
331	20231017	144000	161088860	12820	12820	12820	12820	2
332	20231017	143900	161063220	12810	12810	12810	12810	65
333	20231017	143800	160230570	12810	12830	12830	12810	219
334	20231017	143700	157423740	12840	12840	12840	12840	2
335	20231017	143600	157398060	12850	12850	12850	12850	0
336	20231017	143500	157398060	12850	12850	12850	12850	0
337	20231017	143400	157398060	12850	12850	12850	12850	1
338	20231017	143300	157385210	12840	12840	12840	12840	0
339	20231017	143200	157385210	12840	12840	12840	12840	0
340	20231017	143100	157385210	12840	12840	12840	12840	1
341	20231017	143000	157372370	12840	12840	12840	12840	14
342	20231017	142900	157192610	12840	12840	12840	12840	11
343	20231017	142800	157051370	12850	12850	12850	12850	2
344	20231017	142700	157025670	12840	12840	12840	12840	1
345	20231017	142600	157012830	12840	12840	12840	12840	10
346	20231017	142500	156884430	12840	12840	12840	12840	0
347	20231017	142400	156884430	12840	12840	12840	12840	9
348	20231017	142300	156768870	12840	12840	12840	12840	0
349	20231017	142200	156768870	12840	12840	12840	12840	20
350	20231017	142100	156512070	12840	12840	12840	12840	756
351	20231017	142000	146805030	12840	12840	12840	12840	0
352	20231017	141900	146805030	12840	12860	12860	12840	18
353	20231017	141800	146573750	12980	12920	12980	12920	20
354	20231017	141700	146314540	12840	12890	12890	12840	411
355	20231017	141600	141034310	12890	12890	12890	12890	40
356	20231017	141500	140518710	12840	12840	12840	12840	0
357	20231017	141400	140518710	12840	12840	12840	12840	0
358	20231017	141300	140518710	12840	12840	12840	12840	0
359	20231017	141200	140518710	12840	12840	12840	12840	0
360	20231017	141100	140518710	12840	12840	12840	12840	1
361	20231017	141000	140505870	12840	12840	12840	12840	0
362	20231017	140900	140505870	12840	12840	12840	12840	0
363	20231017	140800	140505870	12840	12840	12840	12840	0
364	20231017	140700	140505870	12840	12840	12840	12840	0
365	20231017	140600	140505870	12840	12840	12840	12840	0
366	20231017	140500	140505870	12840	12840	12840	12840	0
367	20231017	140400	140505870	12840	12870	12870	12840	650
368	20231017	140300	132157270	12900	12890	12900	12890	173
369	20231017	140200	129926670	12870	12870	12870	12870	16
370	20231017	140100	129720750	12860	12860	12860	12860	109
371	20231017	140000	128319010	12900	12900	12900	12900	0
372	20231017	135900	128319010	12900	12900	12900	12900	50
373	20231017	135800	127674010	12860	12860	12860	12860	1
374	20231017	135700	127661150	12890	12890	12890	12890	0
375	20231017	135600	127661150	12890	12910	12910	12890	37
376	20231017	135500	127184200	12890	12900	12900	12890	70
377	20231017	135400	126281530	12900	12900	12900	12900	0
378	20231017	135300	126281530	12900	12900	12900	12900	0
379	20231017	135200	126281530	12900	12900	12900	12900	0
380	20231017	135100	126281530	12900	12900	12900	12900	1
381	20231017	135000	126268630	12900	12900	12900	12900	1
382	20231017	134900	126255730	12900	12900	12900	12900	0
383	20231017	134800	126255730	12900	12940	12940	12900	3
384	20231017	134700	126216990	12940	12940	12940	12940	10
385	20231017	134600	126087590	12960	12960	12960	12960	0
386	20231017	134500	126087590	12960	12960	12960	12960	0
387	20231017	134400	126087590	12960	12960	12960	12960	0
388	20231017	134300	126087590	12960	12960	12960	12960	0
389	20231017	134200	126087590	12960	12960	12960	12960	0
390	20231017	134100	126087590	12960	12960	12960	12960	0
391	20231017	134000	126087590	12960	12960	12960	12960	14
392	20231017	133900	125906150	12960	12960	12960	12960	0
393	20231017	133800	125906150	12960	12960	12960	12960	0
394	20231017	133700	125906150	12960	12960	12960	12960	0
395	20231017	133600	125906150	12960	12960	12960	12960	0
396	20231017	133500	125906150	12960	12960	12960	12960	0
397	20231017	133400	125906150	12960	12960	12960	12960	5
398	20231017	133300	125841350	12960	12950	12960	12950	28
399	20231017	133200	125478520	12970	12950	12970	12950	17
400	20231017	133100	125258220	12940	12890	12940	12890	124
401	20231017	133000	123653710	12890	12900	12900	12890	108
402	20231017	132900	122261540	12900	12900	12900	12900	0
403	20231017	132800	122261540	12900	12900	12900	12900	0
404	20231017	132700	122261540	12900	12910	12910	12900	98
405	20231017	132600	120997080	12920	12920	12920	12920	0
406	20231017	132500	120997080	12920	12920	12920	12920	0
407	20231017	132400	120997080	12920	12930	12930	12920	46
408	20231017	132300	120402680	12950	12950	12950	12950	0
409	20231017	132200	120402680	12950	12950	12950	12950	0
410	20231017	132100	120402680	12950	12950	12950	12950	0
411	20231017	132000	120402680	12950	12950	12950	12950	0
412	20231017	131900	120402680	12950	12950	12950	12950	0
413	20231017	131800	120402680	12950	12950	12950	12950	0
414	20231017	131700	120402680	12950	12950	12950	12950	0
415	20231017	131600	120402680	12950	12950	12950	12950	30
416	20231017	131500	120014180	12950	12950	12950	12950	50
417	20231017	131400	119366680	12920	12920	12920	12920	0
418	20231017	131300	119366680	12920	12920	12920	12920	0
419	20231017	131200	119366680	12920	12920	12920	12920	0
420	20231017	131100	119366680	12920	12920	12920	12920	1
421	20231017	131000	119353760	12910	12910	12910	12910	0
422	20231017	130900	119353760	12910	12910	12910	12910	817
423	20231017	130800	108806290	12910	12910	12910	12910	0
424	20231017	130700	108806290	12910	12910	12910	12910	0
425	20231017	130600	108806290	12910	12910	12910	12910	0
426	20231017	130500	108806290	12910	12910	12910	12910	0
427	20231017	130400	108806290	12910	12910	12910	12910	0
428	20231017	130300	108806290	12910	12910	12910	12910	0
429	20231017	130200	108806290	12910	12920	12920	12910	125
430	20231017	130100	107192510	12910	12950	12950	12910	210
431	20231017	130000	104477740	13030	13030	13030	13030	0
432	20231017	125900	104477740	13030	13030	13030	13030	0
433	20231017	125800	104477740	13030	13030	13030	13030	0
434	20231017	125700	104477740	13030	13030	13030	13030	0
435	20231017	125600	104477740	13030	13030	13030	13030	0
436	20231017	125500	104477740	13030	13030	13030	13030	0
437	20231017	125400	104477740	13030	13030	13030	13030	0
438	20231017	125300	104477740	13030	13030	13030	13030	5
439	20231017	125200	104412590	12950	12950	12950	12950	88
440	20231017	125100	103272990	12960	12960	12960	12960	2
441	20231017	125000	103247070	12980	12980	12980	12980	4
442	20231017	124900	103195150	12980	12980	12980	12980	6
443	20231017	124800	103117270	13000	13000	13000	13000	0
444	20231017	124700	103117270	13000	13000	13000	13000	0
445	20231017	124600	103117270	13000	13000	13000	13000	50
446	20231017	124500	102467270	12990	12990	12990	12990	0
447	20231017	124400	102467270	12990	12990	12990	12990	0
448	20231017	124300	102467270	12990	12990	12990	12990	57
449	20231017	124200	101726840	12990	12990	12990	12990	0
450	20231017	124100	101726840	12990	12990	12990	12990	0
451	20231017	124000	101726840	12990	12990	12990	12990	0
452	20231017	123900	101726840	12990	12990	12990	12990	0
453	20231017	123800	101726840	12990	12990	12990	12990	0
454	20231017	123700	101726840	12990	12990	12990	12990	0
455	20231017	123600	101726840	12990	12990	12990	12990	0
456	20231017	123500	101726840	12990	12990	12990	12990	0
457	20231017	123400	101726840	12990	12990	12990	12990	2
458	20231017	123300	101700860	12970	12970	12970	12970	0
459	20231017	123200	101700860	12970	12970	12970	12970	0
460	20231017	123100	101700860	12970	12970	12970	12970	1
461	20231017	123000	101687890	12970	12970	12970	12970	0
462	20231017	122900	101687890	12970	12970	12970	12970	0
463	20231017	122800	101687890	12970	12970	12970	12970	0
464	20231017	122700	101687890	12970	12970	12970	12970	0
465	20231017	122600	101687890	12970	12970	12970	12970	0
466	20231017	122500	101687890	12970	12970	12970	12970	0
467	20231017	122400	101687890	12970	12970	12970	12970	0
468	20231017	122300	101687890	12970	12970	12970	12970	0
469	20231017	122200	101687890	12970	12970	12970	12970	0
470	20231017	122100	101687890	12970	12970	12970	12970	0
471	20231017	122000	101687890	12970	12970	12970	12970	0
472	20231017	121900	101687890	12970	12970	12970	12970	0
473	20231017	121800	101687890	12970	12970	12970	12970	0
474	20231017	121700	101687890	12970	12970	12970	12970	0
475	20231017	121600	101687890	12970	12970	12970	12970	1
476	20231017	121500	101674920	12970	12970	12970	12970	0
477	20231017	121400	101674920	12970	12970	12970	12970	0
478	20231017	121300	101674920	12970	12970	12970	12970	0
479	20231017	121200	101674920	12970	12970	12970	12970	0
480	20231017	121100	101674920	12970	12970	12970	12970	0
481	20231017	121000	101674920	12970	12970	12970	12970	0
482	20231017	120900	101674920	12970	12970	12970	12970	0
483	20231017	120800	101674920	12970	12970	12970	12970	0
484	20231017	120700	101674920	12970	12970	12970	12970	2
485	20231017	120600	101648980	13020	13020	13020	13020	0
486	20231017	120500	101648980	13020	13020	13020	13020	4
487	20231017	120400	101596900	12950	12970	12970	12950	19
488	20231017	120300	101350630	13000	13000	13000	13000	0
489	20231017	120200	101350630	13000	13000	13000	13000	0
490	20231017	120100	101350630	13000	13000	13000	13000	57
491	20231017	120000	100609630	12900	12900	12900	12900	0
492	20231017	115900	100609630	12900	13010	13010	12900	328
493	20231017	115800	96367890	13030	13030	13030	13030	2
494	20231017	115700	96341830	13030	13030	13030	13030	33
495	20231017	115600	95911840	13040	13040	13040	13040	0
496	20231017	115500	95911840	13040	13040	13040	13040	18
497	20231017	115400	95677120	13040	13040	13040	13040	14
498	20231017	115300	95494560	13030	13030	13030	13030	22
499	20231017	115200	95207900	13040	13040	13040	13040	0
500	20231017	115100	95207900	13040	13040	13040	13040	0
501	20231017	115000	95207900	13040	13040	13040	13040	0
502	20231017	114900	95207900	13040	13040	13040	13040	1
503	20231017	114800	95194860	13070	13070	13070	13070	0
504	20231017	114700	95194860	13070	13070	13070	13070	0
505	20231017	114600	95194860	13070	13070	13070	13070	0
506	20231017	114500	95194860	13070	13070	13070	13070	0
507	20231017	114400	95194860	13070	13070	13070	13070	1
508	20231017	114300	95181790	13070	13070	13070	13070	0
509	20231017	114200	95181790	13070	13070	13070	13070	0
510	20231017	114100	95181790	13070	13070	13070	13070	1
511	20231017	114000	95168720	13070	13080	13080	13070	69
512	20231017	113900	94266240	13100	13080	13100	13080	51
513	20231017	113800	93599140	13100	13100	13100	13100	0
514	20231017	113700	93599140	13100	13100	13100	13100	0
515	20231017	113600	93599140	13100	13100	13100	13100	0
516	20231017	113500	93599140	13100	13100	13100	13100	0
517	20231017	113400	93599140	13100	13100	13100	13100	0
518	20231017	113300	93599140	13100	13100	13100	13100	10
519	20231017	113200	93468140	13190	13190	13190	13190	0
520	20231017	113100	93468140	13190	13190	13190	13190	0
521	20231017	113000	93468140	13190	13190	13190	13190	0
522	20231017	112900	93468140	13190	13190	13190	13190	0
523	20231017	112800	93468140	13190	13190	13190	13190	0
524	20231017	112700	93468140	13190	13190	13190	13190	0
525	20231017	112600	93468140	13190	13190	13190	13190	0
526	20231017	112500	93468140	13190	13190	13190	13190	0
527	20231017	112400	93468140	13190	13190	13190	13190	0
528	20231017	112300	93468140	13190	13190	13190	13190	0
529	20231017	112200	93468140	13190	13190	13190	13190	0
530	20231017	112100	93468140	13190	13190	13190	13190	5
531	20231017	112000	93402190	13200	13200	13200	13200	0
532	20231017	111900	93402190	13200	13200	13200	13200	0
533	20231017	111800	93402190	13200	13200	13200	13200	0
534	20231017	111700	93402190	13200	13200	13200	13200	0
535	20231017	111600	93402190	13200	13200	13200	13200	0
536	20231017	111500	93402190	13200	13200	13200	13200	0
537	20231017	111400	93402190	13200	13200	13200	13200	0
538	20231017	111300	93402190	13200	13200	13200	13200	0
539	20231017	111200	93402190	13200	13200	13200	13200	0
540	20231017	111100	93402190	13200	13200	13200	13200	0
541	20231017	111000	93402190	13200	13200	13200	13200	0
542	20231017	110900	93402190	13200	13200	13200	13200	0
543	20231017	110800	93402190	13200	13200	13200	13200	0
544	20231017	110700	93402190	13200	13200	13200	13200	0
545	20231017	110600	93402190	13200	13200	13200	13200	0
546	20231017	110500	93402190	13200	13190	13200	13190	200
547	20231017	110400	90762260	13200	13200	13200	13200	0
548	20231017	110300	90762260	13200	13200	13200	13200	0
549	20231017	110200	90762260	13200	13200	13200	13200	0
550	20231017	110100	90762260	13200	13200	13200	13200	0
551	20231017	110000	90762260	13200	13200	13200	13200	0
552	20231017	105900	90762260	13200	13200	13200	13200	0
553	20231017	105800	90762260	13200	13200	13200	13200	0
554	20231017	105700	90762260	13200	13200	13200	13200	0
555	20231017	105600	90762260	13200	13200	13200	13200	0
556	20231017	105500	90762260	13200	13200	13200	13200	0
557	20231017	105400	90762260	13200	13200	13200	13200	0
558	20231017	105300	90762260	13200	13200	13200	13200	0
559	20231017	105200	90762260	13200	13200	13200	13200	0
560	20231017	105100	90762260	13200	13200	13200	13200	0
561	20231017	105000	90762260	13200	13110	13200	13110	150
562	20231017	104900	88786550	13100	13100	13100	13100	0
563	20231017	104800	88786550	13100	13100	13100	13100	0
564	20231017	104700	88786550	13100	13100	13100	13100	0
565	20231017	104600	88786550	13100	13100	13100	13100	28
566	20231017	104500	88419750	13100	13100	13100	13100	4
567	20231017	104400	88367350	13050	13050	13050	13050	0
568	20231017	104300	88367350	13050	13050	13050	13050	0
569	20231017	104200	88367350	13050	13050	13050	13050	0
570	20231017	104100	88367350	13050	13050	13050	13050	0
571	20231017	104000	88367350	13050	13050	13050	13050	0
572	20231017	103900	88367350	13050	13050	13050	13050	0
573	20231017	103800	88367350	13050	13090	13090	13050	500
574	20231017	103700	81841080	13090	13090	13090	13090	0
575	20231017	103600	81841080	13090	13090	13090	13090	0
576	20231017	103500	81841080	13090	13090	13090	13090	0
577	20231017	103400	81841080	13090	13090	13090	13090	16
578	20231017	103300	81631640	13110	13110	13110	13110	1
579	20231017	103200	81618530	13110	13110	13110	13110	0
580	20231017	103100	81618530	13110	13110	13110	13110	0
581	20231017	103000	81618530	13110	13110	13110	13110	0
582	20231017	102900	81618530	13110	13100	13110	13100	2
583	20231017	102800	81592320	13110	13110	13110	13110	1
584	20231017	102700	81579210	13120	13120	13120	13120	20
585	20231017	102600	81316810	13120	13120	13120	13120	0
586	20231017	102500	81316810	13120	13120	13120	13120	0
587	20231017	102400	81316810	13120	13120	13120	13120	1
588	20231017	102300	81303690	13130	13130	13130	13130	9
589	20231017	102200	81185520	13130	13130	13130	13130	0
590	20231017	102100	81185520	13130	13130	13130	13130	1
591	20231017	102000	81172390	13130	13130	13130	13130	0
592	20231017	101900	81172390	13130	13130	13130	13130	0
593	20231017	101800	81172390	13130	13130	13130	13130	1
594	20231017	101700	81159260	13130	13130	13130	13130	0
595	20231017	101600	81159260	13130	13130	13130	13130	1
596	20231017	101500	81146130	13120	13120	13120	13120	0
597	20231017	101400	81146130	13120	13120	13120	13120	47
598	20231017	101300	80529490	13150	13150	13150	13150	0
599	20231017	101200	80529490	13150	13150	13150	13150	0
600	20231017	101100	80529490	13150	13150	13150	13150	0
601	20231017	101000	80529490	13150	13150	13150	13150	0
602	20231017	100900	80529490	13150	13150	13150	13150	0
603	20231017	100800	80529490	13150	13150	13150	13150	0
604	20231017	100700	80529490	13150	13150	13150	13150	0
605	20231017	100600	80529490	13150	13150	13150	13150	0
606	20231017	100500	80529490	13150	13150	13150	13150	0
607	20231017	100400	80529490	13150	13150	13150	13150	0
608	20231017	100300	80529490	13150	13150	13150	13150	0
609	20231017	100200	80529490	13150	13190	13190	13150	20
610	20231017	100100	80266450	13150	13170	13190	13150	627
611	20231017	100000	72020050	13190	13190	13190	13190	2
612	20231017	095900	71993670	13190	13160	13190	13160	39
613	20231017	095800	71480170	13170	13150	13170	13150	114
614	20231017	095700	69979770	13150	13150	13150	13150	1
615	20231017	095600	69966620	13160	13160	13160	13160	1
616	20231017	095500	69953460	13130	13150	13150	13130	190
617	20231017	095400	67457890	13220	13220	13220	13220	0
618	20231017	095300	67457890	13220	13220	13220	13220	1
619	20231017	095200	67444670	13220	13220	13220	13220	0
620	20231017	095100	67444670	13220	13220	13220	13220	0
621	20231017	095000	67444670	13220	13220	13220	13220	2
622	20231017	094900	67418230	13220	13220	13220	13220	0
623	20231017	094800	67418230	13220	13220	13220	13220	0
624	20231017	094700	67418230	13220	13220	13220	13220	0
625	20231017	094600	67418230	13220	13220	13220	13220	0
626	20231017	094500	67418230	13220	13200	13220	13200	225
627	20231017	094400	64444230	13200	13140	13200	13140	492
628	20231017	094300	57958230	13140	13130	13140	13130	151
629	20231017	094200	55974120	13130	13080	13130	13080	469
630	20231017	094100	49826600	13080	13000	13080	13000	2
631	20231017	094000	49800520	13000	13000	13000	13000	389
632	20231017	093900	44743520	13000	13020	13020	13000	500
633	20231017	093800	38240510	13090	13090	13090	13090	0
634	20231017	093700	38240510	13090	13090	13090	13090	107
635	20231017	093600	36839880	13080	13080	13080	13080	0
636	20231017	093500	36839880	13080	13080	13080	13080	0
637	20231017	093400	36839880	13080	13060	13080	13060	22
638	20231017	093300	36552140	13060	13060	13060	13060	0
639	20231017	093200	36552140	13060	13060	13060	13060	21
640	20231017	093100	36277880	13050	13050	13050	12980	12
641	20231017	093000	36121350	12980	12980	12980	12980	0
642	20231017	092900	36121350	12980	12980	12980	12980	100
643	20231017	092800	34823350	12980	12980	12980	12980	10
644	20231017	092700	34693550	13010	13010	13010	13010	0
645	20231017	092600	34693550	13010	13010	13010	13010	0
646	20231017	092500	34693550	13010	13010	13010	13010	0
647	20231017	092400	34693550	13010	13010	13010	13010	0
648	20231017	092300	34693550	13010	13010	13010	13010	0
649	20231017	092200	34693550	13010	13010	13010	13010	0
650	20231017	092100	34693550	13010	13010	13010	13010	0
651	20231017	092000	34693550	13010	13010	13010	13010	0
652	20231017	091900	34693550	13010	13010	13010	13010	0
653	20231017	091800	34693550	13010	13010	13010	13010	0
654	20231017	091700	34693550	13010	13010	13090	12900	239
655	20231017	091600	31603920	13080	13080	13080	13080	88
656	20231017	091500	30452880	13150	13150	13150	13150	0
657	20231017	091400	30452880	13150	13150	13150	13150	0
658	20231017	091300	30452880	13150	13150	13150	13150	50
659	20231017	091200	29795380	13150	13120	13150	13080	303
660	20231017	091100	25828980	13160	12960	13160	12960	1389
661	20231017	091000	7678360	12970	12970	12970	12970	0
662	20231017	090900	7678360	12970	12960	12970	12960	17
663	20231017	090800	7457920	12970	12970	12970	12970	0
664	20231017	090700	7457920	12970	12970	12970	12970	0
665	20231017	090600	7457920	12970	12970	12970	12970	3
666	20231017	090500	7419010	12970	12850	12970	12850	11
667	20231017	090400	7276580	13000	13000	13000	13000	0
668	20231017	090300	7276580	13000	12890	13000	12890	501
669	20231017	090200	771000	12880	12880	12880	12880	0
670	20231017	090100	771000	12880	12850	12880	12850	24
671	20231017	090000	462240	12840	12840	12840	12840	36