KissMeData/239610/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202000	94799600	12710	12710	12710	12710	741
3	20231017	201900	94799600	12710	12710	12710	12710	0
4	20231017	201800	94799600	12710	12710	12710	12710	0
5	20231017	201700	94799600	12710	12710	12710	12710	0
6	20231017	201600	94799600	12710	12710	12710	12710	0
7	20231017	201500	94799600	12710	12710	12710	12710	0
8	20231017	201400	94799600	12710	12710	12710	12710	0
9	20231017	201300	94799600	12710	12710	12710	12710	0
10	20231017	201200	94799600	12710	12710	12710	12710	0
11	20231017	201100	94799600	12710	12710	12710	12710	0
12	20231017	201000	94799600	12710	12710	12710	12710	0
13	20231017	200900	94799600	12710	12710	12710	12710	0
14	20231017	200800	94799600	12710	12710	12710	12710	0
15	20231017	200700	94799600	12710	12710	12710	12710	0
16	20231017	200600	94799600	12710	12710	12710	12710	0
17	20231017	200500	94799600	12710	12710	12710	12710	0
18	20231017	200400	94799600	12710	12710	12710	12710	0
19	20231017	200300	94799600	12710	12710	12710	12710	0
20	20231017	200200	94799600	12710	12710	12710	12710	0
21	20231017	200100	94799600	12710	12710	12710	12710	0
22	20231017	200000	94799600	12710	12710	12710	12710	0
23	20231017	195900	94799600	12710	12710	12710	12710	0
24	20231017	195800	94799600	12710	12710	12710	12710	0
25	20231017	195700	94799600	12710	12710	12710	12710	0
26	20231017	195600	94799600	12710	12710	12710	12710	0
27	20231017	195500	94799600	12710	12710	12710	12710	0
28	20231017	195400	94799600	12710	12710	12710	12710	0
29	20231017	195300	94799600	12710	12710	12710	12710	0
30	20231017	195200	94799600	12710	12710	12710	12710	0
31	20231017	195100	94799600	12710	12710	12710	12710	0
32	20231017	195000	94799600	12710	12710	12710	12710	741
33	20231017	194900	94799600	12710	12710	12710	12710	0
34	20231017	194800	94799600	12710	12710	12710	12710	0
35	20231017	194700	94799600	12710	12710	12710	12710	0
36	20231017	194600	94799600	12710	12710	12710	12710	0
37	20231017	194500	94799600	12710	12710	12710	12710	0
38	20231017	194400	94799600	12710	12710	12710	12710	0
39	20231017	194300	94799600	12710	12710	12710	12710	0
40	20231017	194200	94799600	12710	12710	12710	12710	0
41	20231017	194100	94799600	12710	12710	12710	12710	0
42	20231017	194000	94799600	12710	12710	12710	12710	0
43	20231017	193900	94799600	12710	12710	12710	12710	0
44	20231017	193800	94799600	12710	12710	12710	12710	0
45	20231017	193700	94799600	12710	12710	12710	12710	0
46	20231017	193600	94799600	12710	12710	12710	12710	0
47	20231017	193500	94799600	12710	12710	12710	12710	0
48	20231017	193400	94799600	12710	12710	12710	12710	0
49	20231017	193300	94799600	12710	12710	12710	12710	0
50	20231017	193200	94799600	12710	12710	12710	12710	0
51	20231017	193100	94799600	12710	12710	12710	12710	0
52	20231017	193000	94799600	12710	12710	12710	12710	0
53	20231017	192900	94799600	12710	12710	12710	12710	0
54	20231017	192800	94799600	12710	12710	12710	12710	0
55	20231017	192700	94799600	12710	12710	12710	12710	0
56	20231017	192600	94799600	12710	12710	12710	12710	0
57	20231017	192500	94799600	12710	12710	12710	12710	0
58	20231017	192400	94799600	12710	12710	12710	12710	0
59	20231017	192300	94799600	12710	12710	12710	12710	0
60	20231017	192200	94799600	12710	12710	12710	12710	0
61	20231017	192100	94799600	12710	12710	12710	12710	0
62	20231017	192000	94799600	12710	12710	12710	12710	741
63	20231017	191900	94799600	12710	12710	12710	12710	0
64	20231017	191800	94799600	12710	12710	12710	12710	0
65	20231017	191700	94799600	12710	12710	12710	12710	0
66	20231017	191600	94799600	12710	12710	12710	12710	0
67	20231017	191500	94799600	12710	12710	12710	12710	0
68	20231017	191400	94799600	12710	12710	12710	12710	0
69	20231017	191300	94799600	12710	12710	12710	12710	0
70	20231017	191200	94799600	12710	12710	12710	12710	0
71	20231017	191100	94799600	12710	12710	12710	12710	0
72	20231017	191000	94799600	12710	12710	12710	12710	0
73	20231017	190900	94799600	12710	12710	12710	12710	0
74	20231017	190800	94799600	12710	12710	12710	12710	0
75	20231017	190700	94799600	12710	12710	12710	12710	0
76	20231017	190600	94799600	12710	12710	12710	12710	0
77	20231017	190500	94799600	12710	12710	12710	12710	0
78	20231017	190400	94799600	12710	12710	12710	12710	0
79	20231017	190300	94799600	12710	12710	12710	12710	0
80	20231017	190200	94799600	12710	12710	12710	12710	0
81	20231017	190100	94799600	12710	12710	12710	12710	0
82	20231017	190000	94799600	12710	12710	12710	12710	0
83	20231017	185900	94799600	12710	12710	12710	12710	0
84	20231017	185800	94799600	12710	12710	12710	12710	0
85	20231017	185700	94799600	12710	12710	12710	12710	0
86	20231017	185600	94799600	12710	12710	12710	12710	0
87	20231017	185500	94799600	12710	12710	12710	12710	0
88	20231017	185400	94799600	12710	12710	12710	12710	0
89	20231017	185300	94799600	12710	12710	12710	12710	0
90	20231017	185200	94799600	12710	12710	12710	12710	0
91	20231017	185100	94799600	12710	12710	12710	12710	0
92	20231017	185000	94799600	12710	12710	12710	12710	741
93	20231017	184900	94799600	12710	12710	12710	12710	0
94	20231017	184800	94799600	12710	12710	12710	12710	0
95	20231017	184700	94799600	12710	12710	12710	12710	0
96	20231017	184600	94799600	12710	12710	12710	12710	0
97	20231017	184500	94799600	12710	12710	12710	12710	0
98	20231017	184400	94799600	12710	12710	12710	12710	0
99	20231017	184300	94799600	12710	12710	12710	12710	0
100	20231017	184200	94799600	12710	12710	12710	12710	0
101	20231017	184100	94799600	12710	12710	12710	12710	0
102	20231017	184000	94799600	12710	12710	12710	12710	0
103	20231017	183900	94799600	12710	12710	12710	12710	0
104	20231017	183800	94799600	12710	12710	12710	12710	0
105	20231017	183700	94799600	12710	12710	12710	12710	0
106	20231017	183600	94799600	12710	12710	12710	12710	0
107	20231017	183500	94799600	12710	12710	12710	12710	0
108	20231017	183400	94799600	12710	12710	12710	12710	0
109	20231017	183300	94799600	12710	12710	12710	12710	0
110	20231017	183200	94799600	12710	12710	12710	12710	0
111	20231017	183100	94799600	12710	12710	12710	12710	0
112	20231017	183000	94799600	12710	12710	12710	12710	0
113	20231017	182900	94799600	12710	12710	12710	12710	0
114	20231017	182800	94799600	12710	12710	12710	12710	0
115	20231017	182700	94799600	12710	12710	12710	12710	0
116	20231017	182600	94799600	12710	12710	12710	12710	0
117	20231017	182500	94799600	12710	12710	12710	12710	0
118	20231017	182400	94799600	12710	12710	12710	12710	0
119	20231017	182300	94799600	12710	12710	12710	12710	0
120	20231017	182200	94799600	12710	12710	12710	12710	0
121	20231017	182100	94799600	12710	12710	12710	12710	0
122	20231017	182000	94799600	12710	12710	12710	12710	741
123	20231017	181900	94799600	12710	12710	12710	12710	0
124	20231017	181800	94799600	12710	12710	12710	12710	0
125	20231017	181700	94799600	12710	12710	12710	12710	0
126	20231017	181600	94799600	12710	12710	12710	12710	0
127	20231017	181500	94799600	12710	12710	12710	12710	0
128	20231017	181400	94799600	12710	12710	12710	12710	0
129	20231017	181300	94799600	12710	12710	12710	12710	0
130	20231017	181200	94799600	12710	12710	12710	12710	0
131	20231017	181100	94799600	12710	12710	12710	12710	0
132	20231017	181000	94799600	12710	12710	12710	12710	0
133	20231017	180900	94799600	12710	12710	12710	12710	0
134	20231017	180800	94799600	12710	12710	12710	12710	0
135	20231017	180700	94799600	12710	12710	12710	12710	0
136	20231017	180600	94799600	12710	12710	12710	12710	0
137	20231017	180500	94799600	12710	12710	12710	12710	0
138	20231017	180400	94799600	12710	12710	12710	12710	0
139	20231017	180300	94799600	12710	12710	12710	12710	0
140	20231017	180200	94799600	12710	12710	12710	12710	0
141	20231017	180100	94799600	12710	12710	12710	12710	0
142	20231017	180000	94799600	12710	12710	12710	12710	0
143	20231017	175900	94799600	12710	12710	12710	12710	0
144	20231017	175800	94799600	12710	12710	12710	12710	0
145	20231017	175700	94799600	12710	12710	12710	12710	0
146	20231017	175600	94799600	12710	12710	12710	12710	0
147	20231017	175500	94799600	12710	12710	12710	12710	0
148	20231017	175400	94799600	12710	12710	12710	12710	0
149	20231017	175300	94799600	12710	12710	12710	12710	0
150	20231017	175200	94799600	12710	12710	12710	12710	0
151	20231017	175100	94799600	12710	12710	12710	12710	0
152	20231017	175000	94799600	12710	12710	12710	12710	741
153	20231017	174900	94799600	12710	12710	12710	12710	0
154	20231017	174800	94799600	12710	12710	12710	12710	0
155	20231017	174700	94799600	12710	12710	12710	12710	0
156	20231017	174600	94799600	12710	12710	12710	12710	0
157	20231017	174500	94799600	12710	12710	12710	12710	0
158	20231017	174400	94799600	12710	12710	12710	12710	0
159	20231017	174300	94799600	12710	12710	12710	12710	0
160	20231017	174200	94799600	12710	12710	12710	12710	0
161	20231017	174100	94799600	12710	12710	12710	12710	0
162	20231017	174000	94799600	12710	12710	12710	12710	0
163	20231017	173900	94799600	12710	12710	12710	12710	0
164	20231017	173800	94799600	12710	12710	12710	12710	0
165	20231017	173700	94799600	12710	12710	12710	12710	0
166	20231017	173600	94799600	12710	12710	12710	12710	0
167	20231017	173500	94799600	12710	12710	12710	12710	0
168	20231017	173400	94799600	12710	12710	12710	12710	0
169	20231017	173300	94799600	12710	12710	12710	12710	0
170	20231017	173200	94799600	12710	12710	12710	12710	0
171	20231017	173100	94799600	12710	12710	12710	12710	0
172	20231017	173000	94799600	12710	12710	12710	12710	0
173	20231017	172900	94799600	12710	12710	12710	12710	0
174	20231017	172800	94799600	12710	12710	12710	12710	0
175	20231017	172700	94799600	12710	12710	12710	12710	0
176	20231017	172600	94799600	12710	12710	12710	12710	0
177	20231017	172500	94799600	12710	12710	12710	12710	0
178	20231017	172400	94799600	12710	12710	12710	12710	0
179	20231017	172300	94799600	12710	12710	12710	12710	0
180	20231017	172200	94799600	12710	12710	12710	12710	0
181	20231017	172100	94799600	12710	12710	12710	12710	0
182	20231017	172000	94799600	12710	12710	12710	12710	741
183	20231017	171900	94799600	12710	12710	12710	12710	0
184	20231017	171800	94799600	12710	12710	12710	12710	0
185	20231017	171700	94799600	12710	12710	12710	12710	0
186	20231017	171600	94799600	12710	12710	12710	12710	0
187	20231017	171500	94799600	12710	12710	12710	12710	0
188	20231017	171400	94799600	12710	12710	12710	12710	0
189	20231017	171300	94799600	12710	12710	12710	12710	0
190	20231017	171200	94799600	12710	12710	12710	12710	0
191	20231017	171100	94799600	12710	12710	12710	12710	0
192	20231017	171000	94799600	12710	12710	12710	12710	0
193	20231017	170900	94799600	12710	12710	12710	12710	0
194	20231017	170800	94799600	12710	12710	12710	12710	0
195	20231017	170700	94799600	12710	12710	12710	12710	0
196	20231017	170600	94799600	12710	12710	12710	12710	0
197	20231017	170500	94799600	12710	12710	12710	12710	0
198	20231017	170400	94799600	12710	12710	12710	12710	0
199	20231017	170300	94799600	12710	12710	12710	12710	0
200	20231017	170200	94799600	12710	12710	12710	12710	0
201	20231017	170100	94799600	12710	12710	12710	12710	0
202	20231017	170000	94799600	12710	12710	12710	12710	0
203	20231017	165900	94799600	12710	12710	12710	12710	0
204	20231017	165800	94799600	12710	12710	12710	12710	0
205	20231017	165700	94799600	12710	12710	12710	12710	0
206	20231017	165600	94799600	12710	12710	12710	12710	0
207	20231017	165500	94799600	12710	12710	12710	12710	0
208	20231017	165400	94799600	12710	12710	12710	12710	0
209	20231017	165300	94799600	12710	12710	12710	12710	0
210	20231017	165200	94799600	12710	12710	12710	12710	0
211	20231017	165100	94799600	12710	12710	12710	12710	0
212	20231017	165000	94799600	12710	12710	12710	12710	741
213	20231017	164900	94799600	12710	12710	12710	12710	0
214	20231017	164800	94799600	12710	12710	12710	12710	0
215	20231017	164700	94799600	12710	12710	12710	12710	0
216	20231017	164600	94799600	12710	12710	12710	12710	0
217	20231017	164500	94799600	12710	12710	12710	12710	0
218	20231017	164400	94799600	12710	12710	12710	12710	0
219	20231017	164300	94799600	12710	12710	12710	12710	0
220	20231017	164200	94799600	12710	12710	12710	12710	0
221	20231017	164100	94799600	12710	12710	12710	12710	0
222	20231017	164000	94799600	12710	12710	12710	12710	0
223	20231017	163900	94799600	12710	12710	12710	12710	0
224	20231017	163800	94799600	12710	12710	12710	12710	0
225	20231017	163700	94799600	12710	12710	12710	12710	0
226	20231017	163600	94799600	12710	12710	12710	12710	0
227	20231017	163500	94799600	12710	12710	12710	12710	0
228	20231017	163400	94799600	12710	12710	12710	12710	0
229	20231017	163300	94799600	12710	12710	12710	12710	0
230	20231017	163200	94799600	12710	12710	12710	12710	0
231	20231017	163100	94799600	12710	12710	12710	12710	0
232	20231017	163000	94799600	12710	12710	12710	12710	0
233	20231017	162900	94799600	12710	12710	12710	12710	0
234	20231017	162800	94799600	12710	12710	12710	12710	0
235	20231017	162700	94799600	12710	12710	12710	12710	0
236	20231017	162600	94799600	12710	12710	12710	12710	0
237	20231017	162500	94799600	12710	12710	12710	12710	0
238	20231017	162400	94799600	12710	12710	12710	12710	0
239	20231017	162300	94799600	12710	12710	12710	12710	0
240	20231017	162200	94799600	12710	12710	12710	12710	0
241	20231017	162100	94799600	12710	12710	12710	12710	0
242	20231017	162000	94799600	12710	12710	12710	12710	741
243	20231017	161900	94799600	12710	12710	12710	12710	0
244	20231017	161800	94799600	12710	12710	12710	12710	0
245	20231017	161700	94799600	12710	12710	12710	12710	0
246	20231017	161600	94799600	12710	12710	12710	12710	0
247	20231017	161500	94799600	12710	12710	12710	12710	0
248	20231017	161400	94799600	12710	12710	12710	12710	0
249	20231017	161300	94799600	12710	12710	12710	12710	0
250	20231017	161200	94799600	12710	12710	12710	12710	0
251	20231017	161100	94799600	12710	12710	12710	12710	0
252	20231017	161000	94799600	12710	12710	12710	12710	0
253	20231017	160900	94799600	12710	12710	12710	12710	0
254	20231017	160800	94799600	12710	12710	12710	12710	0
255	20231017	160700	94799600	12710	12710	12710	12710	0
256	20231017	160600	94799600	12710	12710	12710	12710	0
257	20231017	160500	94799600	12710	12710	12710	12710	0
258	20231017	160400	94799600	12710	12710	12710	12710	0
259	20231017	160300	94799600	12710	12710	12710	12710	0
260	20231017	160200	94799600	12710	12710	12710	12710	0
261	20231017	160100	94799600	12710	12710	12710	12710	0
262	20231017	160000	94799600	12710	12710	12710	12710	0
263	20231017	155900	94799600	12710	12710	12710	12710	0
264	20231017	155800	94799600	12710	12710	12710	12710	0
265	20231017	155700	94799600	12710	12710	12710	12710	0
266	20231017	155600	94799600	12710	12710	12710	12710	0
267	20231017	155500	94799600	12710	12710	12710	12710	0
268	20231017	155400	94799600	12710	12710	12710	12710	0
269	20231017	155300	94799600	12710	12710	12710	12710	0
270	20231017	155200	94799600	12710	12710	12710	12710	0
271	20231017	155100	94799600	12710	12710	12710	12710	0
272	20231017	155000	94799600	12710	12710	12710	12710	741
273	20231017	154900	94799600	12710	12710	12710	12710	0
274	20231017	154800	94799600	12710	12710	12710	12710	0
275	20231017	154700	94799600	12710	12710	12710	12710	0
276	20231017	154600	94799600	12710	12710	12710	12710	0
277	20231017	154500	94799600	12710	12710	12710	12710	0
278	20231017	154400	94799600	12710	12710	12710	12710	0
279	20231017	154300	94799600	12710	12710	12710	12710	0
280	20231017	154200	94799600	12710	12710	12710	12710	0
281	20231017	154100	94799600	12710	12710	12710	12710	0
282	20231017	154000	94799600	12710	12710	12710	12710	0
283	20231017	153900	94799600	12710	12710	12710	12710	0
284	20231017	153800	94799600	12710	12710	12710	12710	0
285	20231017	153700	94799600	12710	12710	12710	12710	0
286	20231017	153600	94799600	12710	12710	12710	12710	0
287	20231017	153500	94799600	12710	12710	12710	12710	0
288	20231017	153400	94799600	12710	12710	12710	12710	0
289	20231017	153300	94799600	12710	12710	12710	12710	0
290	20231017	153200	94799600	12710	12710	12710	12710	0
291	20231017	153100	94799600	12710	12710	12710	12710	0
292	20231017	153000	94799600	12710	12710	12710	12710	741
293	20231017	152900	85381490	12800	12800	12800	12800	0
294	20231017	152800	85381490	12800	12800	12800	12800	0
295	20231017	152700	85381490	12800	12800	12800	12800	0
296	20231017	152600	85381490	12800	12800	12800	12800	0
297	20231017	152500	85381490	12800	12800	12800	12800	0
298	20231017	152400	85381490	12800	12800	12800	12800	0
299	20231017	152300	85381490	12800	12800	12800	12800	0
300	20231017	152200	85381490	12800	12800	12800	12800	0
301	20231017	152100	85381490	12800	12800	12800	12800	0
302	20231017	152000	85381490	12800	12800	12800	12800	0
303	20231017	151900	85381490	12800	12760	12800	12750	37
304	20231017	151800	84909420	12800	12800	12800	12800	1
305	20231017	151700	84896620	12760	12760	12760	12760	0
306	20231017	151600	84896620	12760	12760	12760	12760	11
307	20231017	151500	84756260	12750	12750	12750	12750	0
308	20231017	151400	84756260	12750	12750	12750	12750	0
309	20231017	151300	84756260	12750	12750	12750	12750	0
310	20231017	151200	84756260	12750	12750	12750	12750	0
311	20231017	151100	84756260	12750	12750	12750	12750	0
312	20231017	151000	84756260	12750	12750	12750	12750	0
313	20231017	150900	84756260	12750	12750	12750	12750	0
314	20231017	150800	84756260	12750	12750	12750	12750	0
315	20231017	150700	84756260	12750	12750	12750	12750	0
316	20231017	150600	84756260	12750	12750	12750	12750	0
317	20231017	150500	84756260	12750	12760	12760	12750	50
318	20231017	150400	84118470	12760	12760	12760	12760	25
319	20231017	150300	83799470	12800	12800	12800	12800	0
320	20231017	150200	83799470	12800	12760	12800	12760	2
321	20231017	150100	83773910	12800	12800	12800	12800	0
322	20231017	150000	83773910	12800	12800	12800	12800	0
323	20231017	145900	83773910	12800	12800	12800	12800	0
324	20231017	145800	83773910	12800	12800	12800	12800	0
325	20231017	145700	83773910	12800	12800	12800	12800	0
326	20231017	145600	83773910	12800	12760	12800	12760	51
327	20231017	145500	83123110	12800	12800	12800	12800	0
328	20231017	145400	83123110	12800	12800	12800	12800	0
329	20231017	145300	83123110	12800	12800	12800	12800	0
330	20231017	145200	83123110	12800	12800	12800	12800	0
331	20231017	145100	83123110	12800	12800	12800	12800	0
332	20231017	145000	83123110	12800	12800	12800	12800	0
333	20231017	144900	83123110	12800	12760	12800	12760	88
334	20231017	144800	81999840	12730	12730	12730	12730	0
335	20231017	144700	81999840	12730	12730	12730	12730	0
336	20231017	144600	81999840	12730	12730	12730	12730	0
337	20231017	144500	81999840	12730	12730	12730	12730	0
338	20231017	144400	81999840	12730	12730	12730	12730	0
339	20231017	144300	81999840	12730	12730	12730	12730	0
340	20231017	144200	81999840	12730	12730	12730	12730	0
341	20231017	144100	81999840	12730	12730	12730	12730	0
342	20231017	144000	81999840	12730	12730	12730	12730	0
343	20231017	143900	81999840	12730	12730	12730	12730	0
344	20231017	143800	81999840	12730	12730	12730	12730	0
345	20231017	143700	81999840	12730	12730	12730	12730	0
346	20231017	143600	81999840	12730	12730	12730	12730	0
347	20231017	143500	81999840	12730	12730	12730	12730	0
348	20231017	143400	81999840	12730	12730	12730	12730	0
349	20231017	143300	81999840	12730	12730	12730	12730	0
350	20231017	143200	81999840	12730	12730	12730	12730	0
351	20231017	143100	81999840	12730	12730	12730	12730	0
352	20231017	143000	81999840	12730	12730	12730	12730	5
353	20231017	142900	81936190	12730	12730	12730	12730	0
354	20231017	142800	81936190	12730	12730	12730	12730	0
355	20231017	142700	81936190	12730	12730	12730	12730	0
356	20231017	142600	81936190	12730	12730	12730	12730	0
357	20231017	142500	81936190	12730	12730	12730	12730	0
358	20231017	142400	81936190	12730	12730	12730	12730	0
359	20231017	142300	81936190	12730	12730	12730	12730	0
360	20231017	142200	81936190	12730	12730	12730	12730	0
361	20231017	142100	81936190	12730	12730	12730	12730	0
362	20231017	142000	81936190	12730	12730	12730	12730	23
363	20231017	141900	81643400	12710	12710	12710	12710	0
364	20231017	141800	81643400	12710	12710	12710	12710	0
365	20231017	141700	81643400	12710	12710	12710	12710	0
366	20231017	141600	81643400	12710	12710	12710	12710	0
367	20231017	141500	81643400	12710	12710	12710	12710	0
368	20231017	141400	81643400	12710	12710	12710	12710	0
369	20231017	141300	81643400	12710	12710	12710	12710	0
370	20231017	141200	81643400	12710	12710	12710	12710	0
371	20231017	141100	81643400	12710	12710	12710	12710	0
372	20231017	141000	81643400	12710	12710	12710	12710	0
373	20231017	140900	81643400	12710	12710	12710	12710	0
374	20231017	140800	81643400	12710	12710	12710	12710	0
375	20231017	140700	81643400	12710	12710	12710	12710	0
376	20231017	140600	81643400	12710	12710	12710	12710	0
377	20231017	140500	81643400	12710	12710	12710	12710	0
378	20231017	140400	81643400	12710	12730	12730	12710	100
379	20231017	140300	80370800	12730	12730	12730	12730	0
380	20231017	140200	80370800	12730	12730	12730	12730	0
381	20231017	140100	80370800	12730	12730	12730	12730	0
382	20231017	140000	80370800	12730	12730	12730	12730	0
383	20231017	135900	80370800	12730	12730	12730	12730	0
384	20231017	135800	80370800	12730	12730	12730	12730	0
385	20231017	135700	80370800	12730	12730	12730	12730	0
386	20231017	135600	80370800	12730	12750	12750	12730	349
387	20231017	135500	75927650	12750	12750	12750	12750	0
388	20231017	135400	75927650	12750	12750	12750	12750	0
389	20231017	135300	75927650	12750	12750	12750	12750	0
390	20231017	135200	75927650	12750	12750	12750	12750	0
391	20231017	135100	75927650	12750	12750	12750	12750	10
392	20231017	135000	75800150	12760	12760	12760	12760	0
393	20231017	134900	75800150	12760	12760	12760	12760	0
394	20231017	134800	75800150	12760	12760	12760	12760	10
395	20231017	134700	75672550	12770	12770	12770	12770	0
396	20231017	134600	75672550	12770	12770	12770	12770	0
397	20231017	134500	75672550	12770	12770	12770	12770	0
398	20231017	134400	75672550	12770	12770	12770	12770	0
399	20231017	134300	75672550	12770	12770	12770	12770	65
400	20231017	134200	74842500	12770	12770	12770	12770	0
401	20231017	134100	74842500	12770	12770	12770	12770	0
402	20231017	134000	74842500	12770	12770	12770	12770	0
403	20231017	133900	74842500	12770	12770	12770	12770	0
404	20231017	133800	74842500	12770	12770	12770	12770	0
405	20231017	133700	74842500	12770	12770	12770	12770	0
406	20231017	133600	74842500	12770	12770	12770	12770	0
407	20231017	133500	74842500	12770	12770	12770	12770	0
408	20231017	133400	74842500	12770	12770	12770	12770	0
409	20231017	133300	74842500	12770	12770	12770	12770	0
410	20231017	133200	74842500	12770	12770	12770	12770	0
411	20231017	133100	74842500	12770	12770	12770	12770	0
412	20231017	133000	74842500	12770	12770	12770	12770	0
413	20231017	132900	74842500	12770	12770	12770	12770	0
414	20231017	132800	74842500	12770	12770	12770	12770	0
415	20231017	132700	74842500	12770	12770	12770	12770	0
416	20231017	132600	74842500	12770	12770	12770	12770	5
417	20231017	132500	74778650	12770	12770	12770	12770	0
418	20231017	132400	74778650	12770	12770	12770	12770	50
419	20231017	132300	74140150	12770	12770	12770	12770	0
420	20231017	132200	74140150	12770	12770	12770	12770	10
421	20231017	132100	74012450	12770	12770	12770	12770	0
422	20231017	132000	74012450	12770	12770	12770	12770	0
423	20231017	131900	74012450	12770	12770	12770	12770	0
424	20231017	131800	74012450	12770	12770	12770	12770	0
425	20231017	131700	74012450	12770	12770	12770	12770	0
426	20231017	131600	74012450	12770	12770	12770	12770	0
427	20231017	131500	74012450	12770	12770	12770	12770	0
428	20231017	131400	74012450	12770	12770	12770	12770	34
429	20231017	131300	73578270	12820	12820	12820	12820	0
430	20231017	131200	73578270	12820	12820	12820	12820	0
431	20231017	131100	73578270	12820	12820	12820	12820	0
432	20231017	131000	73578270	12820	12820	12820	12820	0
433	20231017	130900	73578270	12820	12820	12820	12820	2
434	20231017	130800	73552630	12820	12820	12820	12820	0
435	20231017	130700	73552630	12820	12820	12820	12820	0
436	20231017	130600	73552630	12820	12820	12820	12820	34
437	20231017	130500	73116750	12820	12820	12820	12820	0
438	20231017	130400	73116750	12820	12820	12820	12820	0
439	20231017	130300	73116750	12820	12820	12820	12820	0
440	20231017	130200	73116750	12820	12820	12820	12820	0
441	20231017	130100	73116750	12820	12820	12820	12820	0
442	20231017	130000	73116750	12820	12820	12820	12820	0
443	20231017	125900	73116750	12820	12820	12820	12820	12
444	20231017	125800	72962910	12820	12820	12820	12820	0
445	20231017	125700	72962910	12820	12820	12820	12820	0
446	20231017	125600	72962910	12820	12820	12820	12820	0
447	20231017	125500	72962910	12820	12820	12820	12820	0
448	20231017	125400	72962910	12820	12820	12820	12820	0
449	20231017	125300	72962910	12820	12820	12820	12820	0
450	20231017	125200	72962910	12820	12820	12820	12820	10
451	20231017	125100	72834710	12830	12830	12830	12830	0
452	20231017	125000	72834710	12830	12830	12830	12830	0
453	20231017	124900	72834710	12830	12830	12830	12830	0
454	20231017	124800	72834710	12830	12830	12830	12830	0
455	20231017	124700	72834710	12830	12830	12830	12830	0
456	20231017	124600	72834710	12830	12830	12830	12830	0
457	20231017	124500	72834710	12830	12830	12830	12830	0
458	20231017	124400	72834710	12830	12830	12830	12830	0
459	20231017	124300	72834710	12830	12820	12830	12820	9
460	20231017	124200	72719320	12820	12820	12820	12820	0
461	20231017	124100	72719320	12820	12820	12820	12820	0
462	20231017	124000	72719320	12820	12820	12820	12820	0
463	20231017	123900	72719320	12820	12820	12820	12820	0
464	20231017	123800	72719320	12820	12820	12820	12820	0
465	20231017	123700	72719320	12820	12820	12820	12820	0
466	20231017	123600	72719320	12820	12820	12820	12820	0
467	20231017	123500	72719320	12820	12820	12820	12820	0
468	20231017	123400	72719320	12820	12820	12820	12820	0
469	20231017	123300	72719320	12820	12820	12820	12820	0
470	20231017	123200	72719320	12820	12820	12820	12820	15
471	20231017	123100	72527020	12820	12820	12820	12820	0
472	20231017	123000	72527020	12820	12820	12820	12820	0
473	20231017	122900	72527020	12820	12820	12820	12820	50
474	20231017	122800	71886020	12820	12820	12820	12820	100
475	20231017	122700	70604020	12820	12820	12820	12820	0
476	20231017	122600	70604020	12820	12810	12820	12810	80
477	20231017	122500	69579200	12770	12770	12770	12770	0
478	20231017	122400	69579200	12770	12770	12770	12770	90
479	20231017	122300	68429900	12770	12770	12770	12770	136
480	20231017	122200	66693180	12820	12820	12820	12820	0
481	20231017	122100	66693180	12820	12820	12820	12820	0
482	20231017	122000	66693180	12820	12820	12820	12820	0
483	20231017	121900	66693180	12820	12820	12820	12820	0
484	20231017	121800	66693180	12820	12820	12820	12820	0
485	20231017	121700	66693180	12820	12820	12820	12820	100
486	20231017	121600	65411180	12820	12820	12820	12820	0
487	20231017	121500	65411180	12820	12820	12820	12820	0
488	20231017	121400	65411180	12820	12820	12820	12820	0
489	20231017	121300	65411180	12820	12820	12820	12820	0
490	20231017	121200	65411180	12820	12820	12820	12820	0
491	20231017	121100	65411180	12820	12820	12820	12820	0
492	20231017	121000	65411180	12820	12820	12820	12820	0
493	20231017	120900	65411180	12820	12820	12820	12820	0
494	20231017	120800	65411180	12820	12820	12820	12820	0
495	20231017	120700	65411180	12820	12820	12820	12820	0
496	20231017	120600	65411180	12820	12820	12820	12820	0
497	20231017	120500	65411180	12820	12820	12820	12820	0
498	20231017	120400	65411180	12820	12820	12820	12820	0
499	20231017	120300	65411180	12820	12820	12820	12820	0
500	20231017	120200	65411180	12820	12820	12820	12820	0
501	20231017	120100	65411180	12820	12820	12820	12820	9
502	20231017	120000	65295800	12820	12820	12820	12820	0
503	20231017	115900	65295800	12820	12820	12820	12820	0
504	20231017	115800	65295800	12820	12820	12820	12820	0
505	20231017	115700	65295800	12820	12820	12820	12820	0
506	20231017	115600	65295800	12820	12820	12820	12820	0
507	20231017	115500	65295800	12820	12820	12820	12820	0
508	20231017	115400	65295800	12820	12820	12820	12820	0
509	20231017	115300	65295800	12820	12820	12820	12820	0
510	20231017	115200	65295800	12820	12820	12820	12820	0
511	20231017	115100	65295800	12820	12820	12820	12820	0
512	20231017	115000	65295800	12820	12820	12820	12820	0
513	20231017	114900	65295800	12820	12820	12820	12820	0
514	20231017	114800	65295800	12820	12820	12820	12820	0
515	20231017	114700	65295800	12820	12820	12820	12820	0
516	20231017	114600	65295800	12820	12820	12820	12820	0
517	20231017	114500	65295800	12820	12820	12820	12820	0
518	20231017	114400	65295800	12820	12820	12820	12820	0
519	20231017	114300	65295800	12820	12820	12820	12820	3
520	20231017	114200	65257340	12830	12830	12830	12830	0
521	20231017	114100	65257340	12830	12830	12830	12830	0
522	20231017	114000	65257340	12830	12830	12830	12830	0
523	20231017	113900	65257340	12830	12830	12830	12830	0
524	20231017	113800	65257340	12830	12830	12830	12830	0
525	20231017	113700	65257340	12830	12830	12830	12830	0
526	20231017	113600	65257340	12830	12830	12830	12830	0
527	20231017	113500	65257340	12830	12830	12830	12830	0
528	20231017	113400	65257340	12830	12830	12830	12830	0
529	20231017	113300	65257340	12830	12830	12830	12830	0
530	20231017	113200	65257340	12830	12830	12830	12830	0
531	20231017	113100	65257340	12830	12830	12830	12830	0
532	20231017	113000	65257340	12830	12830	12830	12830	0
533	20231017	112900	65257340	12830	12830	12830	12830	0
534	20231017	112800	65257340	12830	12830	12830	12830	0
535	20231017	112700	65257340	12830	12830	12830	12830	0
536	20231017	112600	65257340	12830	12830	12830	12830	1
537	20231017	112500	65244510	12740	12740	12740	12740	0
538	20231017	112400	65244510	12740	12750	12750	12740	112
539	20231017	112300	63817180	12890	12780	12890	12780	74
540	20231017	112200	62871350	12780	12910	12910	12780	38
541	20231017	112100	62385580	12780	12780	12780	12780	1
542	20231017	112000	62372800	12910	12780	12910	12780	2
543	20231017	111900	62347110	12930	12930	12930	12930	0
544	20231017	111800	62347110	12930	12930	12930	12930	0
545	20231017	111700	62347110	12930	12930	12930	12930	5
546	20231017	111600	62282460	12950	12950	12950	12950	0
547	20231017	111500	62282460	12950	12950	12950	12950	0
548	20231017	111400	62282460	12950	12950	12950	12950	0
549	20231017	111300	62282460	12950	12950	12950	12950	0
550	20231017	111200	62282460	12950	12950	12950	12950	0
551	20231017	111100	62282460	12950	12950	12950	12950	1
552	20231017	111000	62269510	12700	12900	12900	12700	220
553	20231017	110900	59461330	12980	12980	12980	12980	1
554	20231017	110800	59448350	12900	12900	12900	12900	0
555	20231017	110700	59448350	12900	12900	12900	12900	0
556	20231017	110600	59448350	12900	12940	12940	12900	13
557	20231017	110500	59280330	12980	12980	12980	12980	0
558	20231017	110400	59280330	12980	12980	12980	12980	0
559	20231017	110300	59280330	12980	12980	12980	12980	0
560	20231017	110200	59280330	12980	12970	12980	12970	2
561	20231017	110100	59254380	12950	12950	12950	12950	0
562	20231017	110000	59254380	12950	12950	12950	12950	0
563	20231017	105900	59254380	12950	12950	12950	12950	0
564	20231017	105800	59254380	12950	12950	12950	12950	0
565	20231017	105700	59254380	12950	12950	12950	12950	0
566	20231017	105600	59254380	12950	12950	12950	12950	0
567	20231017	105500	59254380	12950	12950	12950	12950	42
568	20231017	105400	58710480	12950	12950	12950	12950	27
569	20231017	105300	58360830	12960	12960	12960	12960	15
570	20231017	105200	58166430	12960	12960	12960	12960	0
571	20231017	105100	58166430	12960	12960	12960	12960	0
572	20231017	105000	58166430	12960	12960	12960	12960	0
573	20231017	104900	58166430	12960	12960	12960	12960	73
574	20231017	104800	57220350	12960	12960	12960	12960	4
575	20231017	104700	57168510	12970	12970	12970	12970	0
576	20231017	104600	57168510	12970	12970	12970	12970	0
577	20231017	104500	57168510	12970	12970	12970	12970	0
578	20231017	104400	57168510	12970	12970	12970	12970	0
579	20231017	104300	57168510	12970	12970	12970	12970	0
580	20231017	104200	57168510	12970	12970	12970	12970	0
581	20231017	104100	57168510	12970	12970	12970	12970	0
582	20231017	104000	57168510	12970	12970	12970	12970	0
583	20231017	103900	57168510	12970	12970	12970	12970	3
584	20231017	103800	57129600	12970	12970	12970	12970	0
585	20231017	103700	57129600	12970	12970	12970	12970	0
586	20231017	103600	57129600	12970	12970	12970	12970	41
587	20231017	103500	56597830	12980	12980	12980	12980	0
588	20231017	103400	56597830	12980	12980	12980	12980	0
589	20231017	103300	56597830	12980	12980	12980	12980	0
590	20231017	103200	56597830	12980	12980	12980	12970	12
591	20231017	103100	56442170	12970	12950	12970	12950	102
592	20231017	103000	55119250	12950	12950	12950	12950	0
593	20231017	102900	55119250	12950	12950	12950	12950	0
594	20231017	102800	55119250	12950	12950	12950	12950	0
595	20231017	102700	55119250	12950	12950	12950	12950	10
596	20231017	102600	54989750	12970	12970	12970	12970	0
597	20231017	102500	54989750	12970	12970	12970	12970	0
598	20231017	102400	54989750	12970	12970	12970	12970	2
599	20231017	102300	54963810	12970	12970	12970	12970	0
600	20231017	102200	54963810	12970	12970	12970	12970	0
601	20231017	102100	54963810	12970	12970	12970	12970	5
602	20231017	102000	54898960	12970	12970	12970	12970	0
603	20231017	101900	54898960	12970	12960	12970	12960	112
604	20231017	101800	53447310	12940	12940	12940	12940	30
605	20231017	101700	53059110	12940	12940	12940	12940	0
606	20231017	101600	53059110	12940	12960	12960	12940	9
607	20231017	101500	52942630	12940	12950	12950	12940	80
608	20231017	101400	51906650	12960	12960	12960	12960	0
609	20231017	101300	51906650	12960	12960	12960	12960	0
610	20231017	101200	51906650	12960	12960	12960	12960	0
611	20231017	101100	51906650	12960	12960	12960	12960	0
612	20231017	101000	51906650	12960	12960	12960	12960	1
613	20231017	100900	51893690	12970	12970	12970	12970	0
614	20231017	100800	51893690	12970	12970	12970	12970	0
615	20231017	100700	51893690	12970	12970	12970	12970	0
616	20231017	100600	51893690	12970	12970	12970	12970	0
617	20231017	100500	51893690	12970	12970	12970	12970	74
618	20231017	100400	50933910	12970	12970	12970	12970	0
619	20231017	100300	50933910	12970	12960	12970	12960	11
620	20231017	100200	50791340	12970	12970	12970	12970	0
621	20231017	100100	50791340	12970	12970	12970	12970	0
622	20231017	100000	50791340	12970	12970	12970	12970	1
623	20231017	095900	50778370	12980	12980	12980	12980	0
624	20231017	095800	50778370	12980	12980	12980	12980	1
625	20231017	095700	50765390	12990	12990	12990	12990	0
626	20231017	095600	50765390	12990	12990	12990	12990	8
627	20231017	095500	50661470	13000	13000	13000	13000	0
628	20231017	095400	50661470	13000	13000	13000	13000	0
629	20231017	095300	50661470	13000	12950	13000	12950	95
630	20231017	095200	49427120	12900	12890	12900	12890	321
631	20231017	095100	45287340	12890	12890	12890	12890	0
632	20231017	095000	45287340	12890	12890	12890	12890	0
633	20231017	094900	45287340	12890	12890	12890	12890	1
634	20231017	094800	45274450	12880	12860	12890	12860	192
635	20231017	094700	42802050	12860	12770	12870	12770	1397
636	20231017	094600	24911950	12770	12770	12770	12770	0
637	20231017	094500	24911950	12770	12760	12770	12760	2
638	20231017	094400	24886420	12730	12730	12730	12730	0
639	20231017	094300	24886420	12730	12730	12730	12730	0
640	20231017	094200	24886420	12730	12730	12730	12730	0
641	20231017	094100	24886420	12730	12730	12730	12730	1
642	20231017	094000	24873690	12770	12770	12770	12770	0
643	20231017	093900	24873690	12770	12770	12770	12770	0
644	20231017	093800	24873690	12770	12770	12770	12770	0
645	20231017	093700	24873690	12770	12770	12770	12770	0
646	20231017	093600	24873690	12770	12770	12770	12770	0
647	20231017	093500	24873690	12770	12770	12770	12770	1
648	20231017	093400	24860920	12730	12730	12730	12730	0
649	20231017	093300	24860920	12730	12730	12730	12730	0
650	20231017	093200	24860920	12730	12730	12730	12730	0
651	20231017	093100	24860920	12730	12730	12730	12730	0
652	20231017	093000	24860920	12730	12730	12730	12730	0
653	20231017	092900	24860920	12730	12730	12730	12730	1
654	20231017	092800	24848190	12770	12770	12770	12770	0
655	20231017	092700	24848190	12770	12750	12770	12750	2
656	20231017	092600	24822670	12720	12700	12720	12700	14
657	20231017	092500	24644690	12700	12710	12710	12700	60
658	20231017	092400	23882580	12700	12710	12710	12700	90
659	20231017	092300	22738800	12720	12720	12720	12720	1
660	20231017	092200	22726080	12720	12720	12720	12720	0
661	20231017	092100	22726080	12720	12790	12790	12720	192
662	20231017	092000	20283770	12720	12720	12720	12720	12
663	20231017	091900	20131130	12800	12800	12800	12800	0
664	20231017	091800	20131130	12800	12800	12800	12800	0
665	20231017	091700	20131130	12800	12800	12800	12800	0
666	20231017	091600	20131130	12800	12800	12800	12800	0
667	20231017	091500	20131130	12800	12800	12800	12800	0
668	20231017	091400	20131130	12800	12800	12800	12800	0
669	20231017	091300	20131130	12800	12800	12800	12800	0
670	20231017	091200	20131130	12800	12800	12800	12800	0
671	20231017	091100	20131130	12800	12800	12800	12800	0
672	20231017	091000	20131130	12800	12780	12800	12780	3
673	20231017	090900	20092760	12720	12720	12720	12720	130
674	20231017	090800	18439160	12720	12720	12720	12720	5
675	20231017	090700	18375560	12740	12750	12750	12740	34
676	20231017	090600	17942100	12740	12740	12740	12740	94
677	20231017	090500	16744540	12750	12800	12800	12740	1150
678	20231017	090400	2049560	12800	12800	12800	12800	0
679	20231017	090300	2049560	12800	12800	12800	12800	0
680	20231017	090200	2049560	12800	12800	12800	12800	0
681	20231017	090100	2049560	12800	12890	12890	12800	84
682	20231017	090000	967250	12900	12900	12900	12900	74