KissMeData/272550/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202700	42601070	16000	16000	16000	16000	121
3	20231017	202600	42601070	16000	16000	16000	16000	0
4	20231017	202500	42601070	16000	16000	16000	16000	0
5	20231017	202400	42601070	16000	16000	16000	16000	0
6	20231017	202300	42601070	16000	16000	16000	16000	0
7	20231017	202200	42601070	16000	16000	16000	16000	0
8	20231017	202100	42601070	16000	16000	16000	16000	0
9	20231017	202000	42601070	16000	16000	16000	16000	0
10	20231017	201900	42601070	16000	16000	16000	16000	0
11	20231017	201800	42601070	16000	16000	16000	16000	0
12	20231017	201700	42601070	16000	16000	16000	16000	0
13	20231017	201600	42601070	16000	16000	16000	16000	0
14	20231017	201500	42601070	16000	16000	16000	16000	0
15	20231017	201400	42601070	16000	16000	16000	16000	0
16	20231017	201300	42601070	16000	16000	16000	16000	0
17	20231017	201200	42601070	16000	16000	16000	16000	0
18	20231017	201100	42601070	16000	16000	16000	16000	0
19	20231017	201000	42601070	16000	16000	16000	16000	0
20	20231017	200900	42601070	16000	16000	16000	16000	0
21	20231017	200800	42601070	16000	16000	16000	16000	0
22	20231017	200700	42601070	16000	16000	16000	16000	0
23	20231017	200600	42601070	16000	16000	16000	16000	0
24	20231017	200500	42601070	16000	16000	16000	16000	0
25	20231017	200400	42601070	16000	16000	16000	16000	0
26	20231017	200300	42601070	16000	16000	16000	16000	0
27	20231017	200200	42601070	16000	16000	16000	16000	0
28	20231017	200100	42601070	16000	16000	16000	16000	0
29	20231017	200000	42601070	16000	16000	16000	16000	0
30	20231017	195900	42601070	16000	16000	16000	16000	0
31	20231017	195800	42601070	16000	16000	16000	16000	0
32	20231017	195700	42601070	16000	16000	16000	16000	121
33	20231017	195600	42601070	16000	16000	16000	16000	0
34	20231017	195500	42601070	16000	16000	16000	16000	0
35	20231017	195400	42601070	16000	16000	16000	16000	0
36	20231017	195300	42601070	16000	16000	16000	16000	0
37	20231017	195200	42601070	16000	16000	16000	16000	0
38	20231017	195100	42601070	16000	16000	16000	16000	0
39	20231017	195000	42601070	16000	16000	16000	16000	0
40	20231017	194900	42601070	16000	16000	16000	16000	0
41	20231017	194800	42601070	16000	16000	16000	16000	0
42	20231017	194700	42601070	16000	16000	16000	16000	0
43	20231017	194600	42601070	16000	16000	16000	16000	0
44	20231017	194500	42601070	16000	16000	16000	16000	0
45	20231017	194400	42601070	16000	16000	16000	16000	0
46	20231017	194300	42601070	16000	16000	16000	16000	0
47	20231017	194200	42601070	16000	16000	16000	16000	0
48	20231017	194100	42601070	16000	16000	16000	16000	0
49	20231017	194000	42601070	16000	16000	16000	16000	0
50	20231017	193900	42601070	16000	16000	16000	16000	0
51	20231017	193800	42601070	16000	16000	16000	16000	0
52	20231017	193700	42601070	16000	16000	16000	16000	0
53	20231017	193600	42601070	16000	16000	16000	16000	0
54	20231017	193500	42601070	16000	16000	16000	16000	0
55	20231017	193400	42601070	16000	16000	16000	16000	0
56	20231017	193300	42601070	16000	16000	16000	16000	0
57	20231017	193200	42601070	16000	16000	16000	16000	0
58	20231017	193100	42601070	16000	16000	16000	16000	0
59	20231017	193000	42601070	16000	16000	16000	16000	0
60	20231017	192900	42601070	16000	16000	16000	16000	0
61	20231017	192800	42601070	16000	16000	16000	16000	0
62	20231017	192700	42601070	16000	16000	16000	16000	121
63	20231017	192600	42601070	16000	16000	16000	16000	0
64	20231017	192500	42601070	16000	16000	16000	16000	0
65	20231017	192400	42601070	16000	16000	16000	16000	0
66	20231017	192300	42601070	16000	16000	16000	16000	0
67	20231017	192200	42601070	16000	16000	16000	16000	0
68	20231017	192100	42601070	16000	16000	16000	16000	0
69	20231017	192000	42601070	16000	16000	16000	16000	0
70	20231017	191900	42601070	16000	16000	16000	16000	0
71	20231017	191800	42601070	16000	16000	16000	16000	0
72	20231017	191700	42601070	16000	16000	16000	16000	0
73	20231017	191600	42601070	16000	16000	16000	16000	0
74	20231017	191500	42601070	16000	16000	16000	16000	0
75	20231017	191400	42601070	16000	16000	16000	16000	0
76	20231017	191300	42601070	16000	16000	16000	16000	0
77	20231017	191200	42601070	16000	16000	16000	16000	0
78	20231017	191100	42601070	16000	16000	16000	16000	0
79	20231017	191000	42601070	16000	16000	16000	16000	0
80	20231017	190900	42601070	16000	16000	16000	16000	0
81	20231017	190800	42601070	16000	16000	16000	16000	0
82	20231017	190700	42601070	16000	16000	16000	16000	0
83	20231017	190600	42601070	16000	16000	16000	16000	0
84	20231017	190500	42601070	16000	16000	16000	16000	0
85	20231017	190400	42601070	16000	16000	16000	16000	0
86	20231017	190300	42601070	16000	16000	16000	16000	0
87	20231017	190200	42601070	16000	16000	16000	16000	0
88	20231017	190100	42601070	16000	16000	16000	16000	0
89	20231017	190000	42601070	16000	16000	16000	16000	0
90	20231017	185900	42601070	16000	16000	16000	16000	0
91	20231017	185800	42601070	16000	16000	16000	16000	0
92	20231017	185700	42601070	16000	16000	16000	16000	121
93	20231017	185600	42601070	16000	16000	16000	16000	0
94	20231017	185500	42601070	16000	16000	16000	16000	0
95	20231017	185400	42601070	16000	16000	16000	16000	0
96	20231017	185300	42601070	16000	16000	16000	16000	0
97	20231017	185200	42601070	16000	16000	16000	16000	0
98	20231017	185100	42601070	16000	16000	16000	16000	0
99	20231017	185000	42601070	16000	16000	16000	16000	0
100	20231017	184900	42601070	16000	16000	16000	16000	0
101	20231017	184800	42601070	16000	16000	16000	16000	0
102	20231017	184700	42601070	16000	16000	16000	16000	0
103	20231017	184600	42601070	16000	16000	16000	16000	0
104	20231017	184500	42601070	16000	16000	16000	16000	0
105	20231017	184400	42601070	16000	16000	16000	16000	0
106	20231017	184300	42601070	16000	16000	16000	16000	0
107	20231017	184200	42601070	16000	16000	16000	16000	0
108	20231017	184100	42601070	16000	16000	16000	16000	0
109	20231017	184000	42601070	16000	16000	16000	16000	0
110	20231017	183900	42601070	16000	16000	16000	16000	0
111	20231017	183800	42601070	16000	16000	16000	16000	0
112	20231017	183700	42601070	16000	16000	16000	16000	0
113	20231017	183600	42601070	16000	16000	16000	16000	0
114	20231017	183500	42601070	16000	16000	16000	16000	0
115	20231017	183400	42601070	16000	16000	16000	16000	0
116	20231017	183300	42601070	16000	16000	16000	16000	0
117	20231017	183200	42601070	16000	16000	16000	16000	0
118	20231017	183100	42601070	16000	16000	16000	16000	0
119	20231017	183000	42601070	16000	16000	16000	16000	0
120	20231017	182900	42601070	16000	16000	16000	16000	0
121	20231017	182800	42601070	16000	16000	16000	16000	0
122	20231017	182700	42601070	16000	16000	16000	16000	121
123	20231017	182600	42601070	16000	16000	16000	16000	0
124	20231017	182500	42601070	16000	16000	16000	16000	0
125	20231017	182400	42601070	16000	16000	16000	16000	0
126	20231017	182300	42601070	16000	16000	16000	16000	0
127	20231017	182200	42601070	16000	16000	16000	16000	0
128	20231017	182100	42601070	16000	16000	16000	16000	0
129	20231017	182000	42601070	16000	16000	16000	16000	0
130	20231017	181900	42601070	16000	16000	16000	16000	0
131	20231017	181800	42601070	16000	16000	16000	16000	0
132	20231017	181700	42601070	16000	16000	16000	16000	0
133	20231017	181600	42601070	16000	16000	16000	16000	0
134	20231017	181500	42601070	16000	16000	16000	16000	0
135	20231017	181400	42601070	16000	16000	16000	16000	0
136	20231017	181300	42601070	16000	16000	16000	16000	0
137	20231017	181200	42601070	16000	16000	16000	16000	0
138	20231017	181100	42601070	16000	16000	16000	16000	0
139	20231017	181000	42601070	16000	16000	16000	16000	0
140	20231017	180900	42601070	16000	16000	16000	16000	0
141	20231017	180800	42601070	16000	16000	16000	16000	0
142	20231017	180700	42601070	16000	16000	16000	16000	0
143	20231017	180600	42601070	16000	16000	16000	16000	0
144	20231017	180500	42601070	16000	16000	16000	16000	0
145	20231017	180400	42601070	16000	16000	16000	16000	0
146	20231017	180300	42601070	16000	16000	16000	16000	0
147	20231017	180200	42601070	16000	16000	16000	16000	0
148	20231017	180100	42601070	16000	16000	16000	16000	0
149	20231017	180000	42601070	16000	16000	16000	16000	0
150	20231017	175900	42601070	16000	16000	16000	16000	0
151	20231017	175800	42601070	16000	16000	16000	16000	0
152	20231017	175700	42601070	16000	16000	16000	16000	121
153	20231017	175600	42601070	16000	16000	16000	16000	0
154	20231017	175500	42601070	16000	16000	16000	16000	0
155	20231017	175400	42601070	16000	16000	16000	16000	0
156	20231017	175300	42601070	16000	16000	16000	16000	0
157	20231017	175200	42601070	16000	16000	16000	16000	0
158	20231017	175100	42601070	16000	16000	16000	16000	0
159	20231017	175000	42601070	16000	16000	16000	16000	0
160	20231017	174900	42601070	16000	16000	16000	16000	0
161	20231017	174800	42601070	16000	16000	16000	16000	0
162	20231017	174700	42601070	16000	16000	16000	16000	0
163	20231017	174600	42601070	16000	16000	16000	16000	0
164	20231017	174500	42601070	16000	16000	16000	16000	0
165	20231017	174400	42601070	16000	16000	16000	16000	0
166	20231017	174300	42601070	16000	16000	16000	16000	0
167	20231017	174200	42601070	16000	16000	16000	16000	0
168	20231017	174100	42601070	16000	16000	16000	16000	0
169	20231017	174000	42601070	16000	16000	16000	16000	0
170	20231017	173900	42601070	16000	16000	16000	16000	0
171	20231017	173800	42601070	16000	16000	16000	16000	0
172	20231017	173700	42601070	16000	16000	16000	16000	0
173	20231017	173600	42601070	16000	16000	16000	16000	0
174	20231017	173500	42601070	16000	16000	16000	16000	0
175	20231017	173400	42601070	16000	16000	16000	16000	0
176	20231017	173300	42601070	16000	16000	16000	16000	0
177	20231017	173200	42601070	16000	16000	16000	16000	0
178	20231017	173100	42601070	16000	16000	16000	16000	0
179	20231017	173000	42601070	16000	16000	16000	16000	0
180	20231017	172900	42601070	16000	16000	16000	16000	0
181	20231017	172800	42601070	16000	16000	16000	16000	0
182	20231017	172700	42601070	16000	16000	16000	16000	121
183	20231017	172600	42601070	16000	16000	16000	16000	0
184	20231017	172500	42601070	16000	16000	16000	16000	0
185	20231017	172400	42601070	16000	16000	16000	16000	0
186	20231017	172300	42601070	16000	16000	16000	16000	0
187	20231017	172200	42601070	16000	16000	16000	16000	0
188	20231017	172100	42601070	16000	16000	16000	16000	0
189	20231017	172000	42601070	16000	16000	16000	16000	0
190	20231017	171900	42601070	16000	16000	16000	16000	0
191	20231017	171800	42601070	16000	16000	16000	16000	0
192	20231017	171700	42601070	16000	16000	16000	16000	0
193	20231017	171600	42601070	16000	16000	16000	16000	0
194	20231017	171500	42601070	16000	16000	16000	16000	0
195	20231017	171400	42601070	16000	16000	16000	16000	0
196	20231017	171300	42601070	16000	16000	16000	16000	0
197	20231017	171200	42601070	16000	16000	16000	16000	0
198	20231017	171100	42601070	16000	16000	16000	16000	0
199	20231017	171000	42601070	16000	16000	16000	16000	0
200	20231017	170900	42601070	16000	16000	16000	16000	0
201	20231017	170800	42601070	16000	16000	16000	16000	0
202	20231017	170700	42601070	16000	16000	16000	16000	0
203	20231017	170600	42601070	16000	16000	16000	16000	0
204	20231017	170500	42601070	16000	16000	16000	16000	0
205	20231017	170400	42601070	16000	16000	16000	16000	0
206	20231017	170300	42601070	16000	16000	16000	16000	0
207	20231017	170200	42601070	16000	16000	16000	16000	0
208	20231017	170100	42601070	16000	16000	16000	16000	0
209	20231017	170000	42601070	16000	16000	16000	16000	0
210	20231017	165900	42601070	16000	16000	16000	16000	0
211	20231017	165800	42601070	16000	16000	16000	16000	0
212	20231017	165700	42601070	16000	16000	16000	16000	121
213	20231017	165600	42601070	16000	16000	16000	16000	0
214	20231017	165500	42601070	16000	16000	16000	16000	0
215	20231017	165400	42601070	16000	16000	16000	16000	0
216	20231017	165300	42601070	16000	16000	16000	16000	0
217	20231017	165200	42601070	16000	16000	16000	16000	0
218	20231017	165100	42601070	16000	16000	16000	16000	0
219	20231017	165000	42601070	16000	16000	16000	16000	0
220	20231017	164900	42601070	16000	16000	16000	16000	0
221	20231017	164800	42601070	16000	16000	16000	16000	0
222	20231017	164700	42601070	16000	16000	16000	16000	0
223	20231017	164600	42601070	16000	16000	16000	16000	0
224	20231017	164500	42601070	16000	16000	16000	16000	0
225	20231017	164400	42601070	16000	16000	16000	16000	0
226	20231017	164300	42601070	16000	16000	16000	16000	0
227	20231017	164200	42601070	16000	16000	16000	16000	0
228	20231017	164100	42601070	16000	16000	16000	16000	0
229	20231017	164000	42601070	16000	16000	16000	16000	0
230	20231017	163900	42601070	16000	16000	16000	16000	0
231	20231017	163800	42601070	16000	16000	16000	16000	0
232	20231017	163700	42601070	16000	16000	16000	16000	0
233	20231017	163600	42601070	16000	16000	16000	16000	0
234	20231017	163500	42601070	16000	16000	16000	16000	0
235	20231017	163400	42601070	16000	16000	16000	16000	0
236	20231017	163300	42601070	16000	16000	16000	16000	0
237	20231017	163200	42601070	16000	16000	16000	16000	0
238	20231017	163100	42601070	16000	16000	16000	16000	0
239	20231017	163000	42601070	16000	16000	16000	16000	0
240	20231017	162900	42601070	16000	16000	16000	16000	0
241	20231017	162800	42601070	16000	16000	16000	16000	0
242	20231017	162700	42601070	16000	16000	16000	16000	121
243	20231017	162600	42601070	16000	16000	16000	16000	0
244	20231017	162500	42601070	16000	16000	16000	16000	0
245	20231017	162400	42601070	16000	16000	16000	16000	0
246	20231017	162300	42601070	16000	16000	16000	16000	0
247	20231017	162200	42601070	16000	16000	16000	16000	0
248	20231017	162100	42601070	16000	16000	16000	16000	0
249	20231017	162000	42601070	16000	16000	16000	16000	0
250	20231017	161900	42601070	16000	16000	16000	16000	0
251	20231017	161800	42601070	16000	16000	16000	16000	0
252	20231017	161700	42601070	16000	16000	16000	16000	0
253	20231017	161600	42601070	16000	16000	16000	16000	0
254	20231017	161500	42601070	16000	16000	16000	16000	0
255	20231017	161400	42601070	16000	16000	16000	16000	0
256	20231017	161300	42601070	16000	16000	16000	16000	0
257	20231017	161200	42601070	16000	16000	16000	16000	0
258	20231017	161100	42601070	16000	16000	16000	16000	0
259	20231017	161000	42601070	16000	16000	16000	16000	0
260	20231017	160900	42601070	16000	16000	16000	16000	0
261	20231017	160800	42601070	16000	16000	16000	16000	0
262	20231017	160700	42601070	16000	16000	16000	16000	0
263	20231017	160600	42601070	16000	16000	16000	16000	0
264	20231017	160500	42601070	16000	16000	16000	16000	0
265	20231017	160400	42601070	16000	16000	16000	16000	0
266	20231017	160300	42601070	16000	16000	16000	16000	0
267	20231017	160200	42601070	16000	16000	16000	16000	0
268	20231017	160100	42601070	16000	16000	16000	16000	0
269	20231017	160000	42601070	16000	16000	16000	16000	0
270	20231017	155900	42601070	16000	16000	16000	16000	0
271	20231017	155800	42601070	16000	16000	16000	16000	0
272	20231017	155700	42601070	16000	16000	16000	16000	121
273	20231017	155600	42601070	16000	16000	16000	16000	0
274	20231017	155500	42601070	16000	16000	16000	16000	0
275	20231017	155400	42601070	16000	16000	16000	16000	0
276	20231017	155300	42601070	16000	16000	16000	16000	0
277	20231017	155200	42601070	16000	16000	16000	16000	0
278	20231017	155100	42601070	16000	16000	16000	16000	0
279	20231017	155000	42601070	16000	16000	16000	16000	0
280	20231017	154900	42601070	16000	16000	16000	16000	0
281	20231017	154800	42601070	16000	16000	16000	16000	0
282	20231017	154700	42601070	16000	16000	16000	16000	0
283	20231017	154600	42601070	16000	16000	16000	16000	0
284	20231017	154500	42601070	16000	16000	16000	16000	0
285	20231017	154400	42601070	16000	16000	16000	16000	0
286	20231017	154300	42601070	16000	16000	16000	16000	0
287	20231017	154200	42601070	16000	16000	16000	16000	0
288	20231017	154100	42601070	16000	16000	16000	16000	0
289	20231017	154000	42601070	16000	16000	16000	16000	0
290	20231017	153900	42601070	16000	16000	16000	16000	0
291	20231017	153800	42601070	16000	16000	16000	16000	0
292	20231017	153700	42601070	16000	16000	16000	16000	0
293	20231017	153600	42601070	16000	16000	16000	16000	0
294	20231017	153500	42601070	16000	16000	16000	16000	0
295	20231017	153400	42601070	16000	16000	16000	16000	0
296	20231017	153300	42601070	16000	16000	16000	16000	0
297	20231017	153200	42601070	16000	16000	16000	16000	0
298	20231017	153100	42601070	16000	16000	16000	16000	0
299	20231017	153000	42601070	16000	16000	16000	16000	121
300	20231017	152900	40665070	16000	16000	16000	16000	0
301	20231017	152800	40665070	16000	16000	16000	16000	0
302	20231017	152700	40665070	16000	16000	16000	16000	0
303	20231017	152600	40665070	16000	16000	16000	16000	0
304	20231017	152500	40665070	16000	16000	16000	16000	0
305	20231017	152400	40665070	16000	16000	16000	16000	0
306	20231017	152300	40665070	16000	16000	16000	16000	0
307	20231017	152200	40665070	16000	16000	16000	16000	0
308	20231017	152100	40665070	16000	16000	16000	16000	0
309	20231017	152000	40665070	16000	16000	16000	16000	0
310	20231017	151900	40665070	16000	16000	16000	16000	1
311	20231017	151800	40649070	15950	15960	15960	15950	24
312	20231017	151700	40266160	15960	15960	15960	15960	9
313	20231017	151600	40122520	15960	15960	15960	15960	0
314	20231017	151500	40122520	15960	15960	15960	15960	2
315	20231017	151400	40090600	15960	15970	15970	15960	2
316	20231017	151300	40058670	15960	15960	15960	15960	1
317	20231017	151200	40042710	15960	15960	15960	15960	0
318	20231017	151100	40042710	15960	15960	15960	15960	1
319	20231017	151000	40026750	15960	15960	15960	15960	2
320	20231017	150900	39994830	15960	15960	15960	15960	1
321	20231017	150800	39978870	15960	15960	15960	15960	1
322	20231017	150700	39962910	15960	15960	15960	15960	2
323	20231017	150600	39930990	16000	16000	16000	16000	0
324	20231017	150500	39930990	16000	16000	16000	16000	2
325	20231017	150400	39898990	15960	15960	15960	15960	2
326	20231017	150300	39867070	16000	16000	16010	16000	16
327	20231017	150200	39611060	16000	15970	16000	15970	411
328	20231017	150100	33035500	15960	15960	15960	15960	1
329	20231017	150000	33019540	15960	15960	15960	15960	2
330	20231017	145900	32987620	15960	15960	15960	15960	215
331	20231017	145800	29556220	15970	15970	15970	15970	2
332	20231017	145700	29524280	15960	15960	15960	15960	1
333	20231017	145600	29508320	15960	15960	15960	15960	225
334	20231017	145500	25917320	15960	15960	15960	15960	9
335	20231017	145400	25773680	15960	15960	15960	15960	1
336	20231017	145300	25757720	15960	15960	15960	15960	1
337	20231017	145200	25741760	15960	15960	15960	15960	10
338	20231017	145100	25582160	15960	15960	15960	15960	0
339	20231017	145000	25582160	15960	15960	15960	15960	1
340	20231017	144900	25566200	15960	15960	15960	15960	1
341	20231017	144800	25550240	15960	15960	15960	15960	69
342	20231017	144700	24449000	15960	15960	15960	15960	2
343	20231017	144600	24417080	15960	15960	15960	15960	0
344	20231017	144500	24417080	15960	15960	15960	15960	2
345	20231017	144400	24385160	15960	15960	15960	15960	0
346	20231017	144300	24385160	15960	15960	15960	15960	2
347	20231017	144200	24353240	15960	15960	15960	15960	0
348	20231017	144100	24353240	15960	15960	15960	15960	1
349	20231017	144000	24337280	15960	15960	15960	15960	1
350	20231017	143900	24321320	15960	15960	15960	15960	1
351	20231017	143800	24305360	15960	15960	15960	15960	0
352	20231017	143700	24305360	15960	15980	16000	15960	141
353	20231017	143600	22049660	15960	15960	15960	15960	2
354	20231017	143500	22017740	15960	15960	15960	15960	1
355	20231017	143400	22001780	15960	15960	15960	15960	0
356	20231017	143300	22001780	15960	15960	15960	15960	1
357	20231017	143200	21985820	15960	15960	15960	15960	1
358	20231017	143100	21969860	15990	15980	15990	15980	65
359	20231017	143000	20930540	15970	15970	15970	15970	13
360	20231017	142900	20722930	15970	15970	15970	15970	0
361	20231017	142800	20722930	15970	15970	15970	15970	1
362	20231017	142700	20706960	15960	15960	15960	15960	9
363	20231017	142600	20563320	15970	15970	15970	15970	1
364	20231017	142500	20547350	15970	15970	15970	15970	5
365	20231017	142400	20467500	15970	15970	15970	15970	0
366	20231017	142300	20467500	15970	15970	15970	15970	0
367	20231017	142200	20467500	15970	15970	15970	15970	0
368	20231017	142100	20467500	15970	15970	15970	15970	0
369	20231017	142000	20467500	15970	15970	15970	15970	9
370	20231017	141900	20323770	15970	15970	15970	15970	8
371	20231017	141800	20196010	15970	15970	15970	15970	0
372	20231017	141700	20196010	15970	15970	15970	15970	0
373	20231017	141600	20196010	15970	15970	15970	15970	0
374	20231017	141500	20196010	15970	15970	15970	15970	0
375	20231017	141400	20196010	15970	15970	15970	15970	0
376	20231017	141300	20196010	15970	15960	15970	15960	10
377	20231017	141200	20036400	15960	15960	15960	15960	0
378	20231017	141100	20036400	15960	15960	15960	15960	0
379	20231017	141000	20036400	15960	15960	15960	15960	8
380	20231017	140900	19908720	15960	15960	15960	15960	0
381	20231017	140800	19908720	15960	15960	15960	15960	0
382	20231017	140700	19908720	15960	15960	15960	15960	0
383	20231017	140600	19908720	15960	15960	15960	15960	9
384	20231017	140500	19765080	15980	15980	15980	15980	0
385	20231017	140400	19765080	15980	15980	15980	15980	0
386	20231017	140300	19765080	15980	15980	15980	15980	5
387	20231017	140200	19685180	15980	15980	15980	15980	0
388	20231017	140100	19685180	15980	15980	15980	15980	0
389	20231017	140000	19685180	15980	15980	15980	15980	0
390	20231017	135900	19685180	15980	15980	15980	15980	9
391	20231017	135800	19541360	15980	15980	15980	15980	0
392	20231017	135700	19541360	15980	15980	15980	15980	0
393	20231017	135600	19541360	15980	15960	15980	15960	25
394	20231017	135500	19142070	15960	15960	15960	15960	0
395	20231017	135400	19142070	15960	15960	15960	15960	0
396	20231017	135300	19142070	15960	15960	15960	15960	2
397	20231017	135200	19110150	15950	15950	15950	15950	9
398	20231017	135100	18966600	15950	15950	15950	15950	0
399	20231017	135000	18966600	15950	15950	15950	15950	0
400	20231017	134900	18966600	15950	15950	15950	15950	8
401	20231017	134800	18839000	15950	15950	15950	15950	0
402	20231017	134700	18839000	15950	15950	15950	15950	0
403	20231017	134600	18839000	15950	15950	15950	15950	0
404	20231017	134500	18839000	15950	15950	15950	15950	9
405	20231017	134400	18695450	15950	15950	15950	15950	0
406	20231017	134300	18695450	15950	15950	15950	15950	0
407	20231017	134200	18695450	15950	15950	15950	15950	8
408	20231017	134100	18567850	15950	15950	15950	15950	0
409	20231017	134000	18567850	15950	15950	15950	15950	0
410	20231017	133900	18567850	15950	15950	15950	15950	0
411	20231017	133800	18567850	15950	15950	15950	15950	9
412	20231017	133700	18424300	15950	15950	15950	15950	0
413	20231017	133600	18424300	15950	15950	15950	15950	0
414	20231017	133500	18424300	15950	15950	15950	15950	8
415	20231017	133400	18296700	15950	15950	15950	15950	0
416	20231017	133300	18296700	15950	15950	15950	15950	1
417	20231017	133200	18280750	15950	15950	15950	15950	0
418	20231017	133100	18280750	15950	15950	15950	15950	9
419	20231017	133000	18137200	15950	15950	15950	15950	0
420	20231017	132900	18137200	15950	15950	15950	15950	0
421	20231017	132800	18137200	15950	15950	15950	15950	0
422	20231017	132700	18137200	15950	15950	15950	15950	8
423	20231017	132600	18009600	15960	15960	15960	15960	0
424	20231017	132500	18009600	15960	15960	15960	15960	0
425	20231017	132400	18009600	15960	15960	15960	15960	7
426	20231017	132300	17897880	15960	15960	15960	15960	4
427	20231017	132200	17834040	15950	15950	15950	15950	0
428	20231017	132100	17834040	15950	15950	15950	15950	0
429	20231017	132000	17834040	15950	15950	15950	15950	8
430	20231017	131900	17706440	15960	15960	15960	15960	0
431	20231017	131800	17706440	15960	15960	15960	15960	1
432	20231017	131700	17690480	15950	15950	15950	15950	9
433	20231017	131600	17546930	15950	15950	15950	15950	12
434	20231017	131500	17355530	15960	15960	15960	15960	0
435	20231017	131400	17355530	15960	15960	15960	15960	0
436	20231017	131300	17355530	15960	15960	15960	15960	3
437	20231017	131200	17307650	15960	15960	15960	15960	0
438	20231017	131100	17307650	15960	15960	15960	15960	4
439	20231017	131000	17243810	15950	15950	15950	15950	9
440	20231017	130900	17100260	15950	15950	15950	15950	0
441	20231017	130800	17100260	15950	15950	15950	15950	0
442	20231017	130700	17100260	15950	15950	15950	15950	0
443	20231017	130600	17100260	15950	15950	15950	15950	8
444	20231017	130500	16972660	15950	15950	15950	15950	0
445	20231017	130400	16972660	15950	15950	15950	15950	0
446	20231017	130300	16972660	15950	15950	15950	15950	9
447	20231017	130200	16829110	15950	15950	15950	15950	0
448	20231017	130100	16829110	15950	15950	15950	15950	0
449	20231017	130000	16829110	15950	15950	15950	15950	0
450	20231017	125900	16829110	15950	15950	15950	15950	8
451	20231017	125800	16701510	15960	15960	15960	15960	0
452	20231017	125700	16701510	15960	15960	15960	15960	0
453	20231017	125600	16701510	15960	15960	15960	15960	5
454	20231017	125500	16621710	15960	15960	15960	15960	0
455	20231017	125400	16621710	15960	15960	15960	15960	0
456	20231017	125300	16621710	15960	15960	15960	15960	0
457	20231017	125200	16621710	15960	15960	15960	15960	8
458	20231017	125100	16494030	15960	15960	15960	15960	0
459	20231017	125000	16494030	15960	15960	15960	15960	1
460	20231017	124900	16478070	15950	15950	15950	15950	9
461	20231017	124800	16334520	15950	15950	15950	15950	0
462	20231017	124700	16334520	15950	15950	15950	15950	0
463	20231017	124600	16334520	15950	15950	15950	15950	0
464	20231017	124500	16334520	15950	15950	15950	15950	8
465	20231017	124400	16206920	15960	15960	15960	15960	0
466	20231017	124300	16206920	15960	15960	15960	15960	4
467	20231017	124200	16143080	15950	15950	15950	15950	9
468	20231017	124100	15999530	15960	15960	15960	15960	1
469	20231017	124000	15983570	15950	15950	15950	15950	0
470	20231017	123900	15983570	15950	15950	15950	15950	0
471	20231017	123800	15983570	15950	15950	15950	15950	8
472	20231017	123700	15855970	15950	15950	15950	15950	0
473	20231017	123600	15855970	15950	15950	15950	15950	0
474	20231017	123500	15855970	15950	15950	15950	15950	9
475	20231017	123400	15712420	15950	15950	15950	15950	0
476	20231017	123300	15712420	15950	15950	15950	15950	0
477	20231017	123200	15712420	15950	15950	15950	15950	0
478	20231017	123100	15712420	15950	15950	15950	15950	38
479	20231017	123000	15106320	15950	15950	15950	15950	0
480	20231017	122900	15106320	15950	15950	15950	15950	0
481	20231017	122800	15106320	15950	15950	15950	15950	9
482	20231017	122700	14962770	15950	15950	15950	15950	0
483	20231017	122600	14962770	15950	15950	15950	15950	0
484	20231017	122500	14962770	15950	15950	15950	15950	0
485	20231017	122400	14962770	15950	15950	15950	15950	8
486	20231017	122300	14835170	15960	15960	15960	15960	0
487	20231017	122200	14835170	15960	15960	15960	15960	0
488	20231017	122100	14835170	15960	15960	15960	15960	2
489	20231017	122000	14803250	15970	15970	15970	15970	1
490	20231017	121900	14787280	15970	15970	15970	15970	0
491	20231017	121800	14787280	15970	15970	15970	15970	0
492	20231017	121700	14787280	15970	15970	15970	15970	2
493	20231017	121600	14755340	15970	15970	15970	15970	0
494	20231017	121500	14755340	15970	15970	15970	15970	0
495	20231017	121400	14755340	15970	15970	15970	15970	8
496	20231017	121300	14627580	15970	15970	15970	15970	0
497	20231017	121200	14627580	15970	15970	15970	15970	15
498	20231017	121100	14388030	15960	15960	15960	15960	8
499	20231017	121000	14260350	15960	15960	15960	15960	1
500	20231017	120900	14244390	15950	15950	15950	15950	0
501	20231017	120800	14244390	15950	15950	15950	15950	0
502	20231017	120700	14244390	15950	15950	15950	15950	8
503	20231017	120600	14116790	15960	15960	15960	15960	4
504	20231017	120500	14052950	15960	15960	15960	15960	1
505	20231017	120400	14036990	15960	15960	15960	15960	0
506	20231017	120300	14036990	15960	15960	15960	15960	2
507	20231017	120200	14005070	15960	15960	15960	15960	0
508	20231017	120100	14005070	15960	15960	15960	15960	0
509	20231017	120000	14005070	15960	15960	15960	15960	8
510	20231017	115900	13877390	15960	15960	15960	15960	2
511	20231017	115800	13845470	15960	15950	15960	15950	9
512	20231017	115700	13701840	15950	15950	15950	15950	0
513	20231017	115600	13701840	15950	15950	15950	15950	9
514	20231017	115500	13558290	15950	15950	15950	15950	0
515	20231017	115400	13558290	15950	15950	15950	15950	1
516	20231017	115300	13542340	15950	15950	15950	15950	1
517	20231017	115200	13526390	15960	15960	15960	15960	0
518	20231017	115100	13526390	15960	15950	15960	15950	6
519	20231017	115000	13430640	15960	15960	15960	15960	3
520	20231017	114900	13382760	15950	15950	15950	15950	10
521	20231017	114800	13223260	15950	15950	15950	15950	0
522	20231017	114700	13223260	15950	15950	15950	15950	51
523	20231017	114600	12409810	15950	15950	15950	15950	1
524	20231017	114500	12393860	15950	15950	15950	15950	0
525	20231017	114400	12393860	15950	15950	15950	15950	1
526	20231017	114300	12377910	15960	15960	15960	15960	8
527	20231017	114200	12250230	15950	15950	15950	15950	1
528	20231017	114100	12234280	15950	15950	15950	15950	0
529	20231017	114000	12234280	15950	15950	15950	15950	1
530	20231017	113900	12218330	15960	15950	15960	15950	10
531	20231017	113800	12058750	15950	15950	15950	15950	8
532	20231017	113700	11931150	15950	15950	15950	15950	1
533	20231017	113600	11915200	15950	15950	15950	15950	0
534	20231017	113500	11915200	15950	15950	15950	15950	9
535	20231017	113400	11771650	15950	15950	15950	15950	1
536	20231017	113300	11755700	15950	15950	15950	15950	0
537	20231017	113200	11755700	15950	15950	15950	15950	1
538	20231017	113100	11739750	15950	15960	15960	15950	10
539	20231017	113000	11580230	15950	15920	15950	15920	30
540	20231017	112900	11101930	15920	15920	15920	15920	0
541	20231017	112800	11101930	15920	15920	15920	15920	2
542	20231017	112700	11070090	15930	15920	15930	15920	2
543	20231017	112600	11038240	15920	15920	15920	15920	0
544	20231017	112500	11038240	15920	15920	15920	15920	1
545	20231017	112400	11022320	15920	15920	15920	15920	8
546	20231017	112300	10894960	15920	15920	15920	15920	1
547	20231017	112200	10879040	15920	15920	15920	15920	10
548	20231017	112100	10719840	15920	15920	15920	15920	9
549	20231017	112000	10576560	15920	15920	15920	15920	1
550	20231017	111900	10560640	15920	15920	15920	15920	0
551	20231017	111800	10560640	15920	15920	15920	15920	1
552	20231017	111700	10544720	15920	15920	15920	15920	8
553	20231017	111600	10417360	15930	15930	15930	15930	2
554	20231017	111500	10385500	15930	15930	15930	15930	20
555	20231017	111400	10066900	15930	15920	15930	15920	9
556	20231017	111300	9923610	15930	15930	15930	15930	0
557	20231017	111200	9923610	15930	15930	15930	15930	0
558	20231017	111100	9923610	15930	15930	15930	15930	2
559	20231017	111000	9891750	15920	15920	15920	15920	8
560	20231017	110900	9764390	15920	15920	15920	15920	0
561	20231017	110800	9764390	15920	15920	15920	15920	0
562	20231017	110700	9764390	15920	15920	15920	15920	18
563	20231017	110600	9477830	15920	15920	15920	15920	20
564	20231017	110500	9159430	15920	15920	15920	15920	0
565	20231017	110400	9159430	15920	15920	15920	15920	0
566	20231017	110300	9159430	15920	15920	15920	15920	0
567	20231017	110200	9159430	15920	15920	15920	15920	0
568	20231017	110100	9159430	15920	15920	15920	15920	0
569	20231017	110000	9159430	15920	15930	15930	15920	49
570	20231017	105900	8378910	15950	15950	15950	15950	0
571	20231017	105800	8378910	15950	15950	15950	15950	0
572	20231017	105700	8378910	15950	15950	15950	15950	0
573	20231017	105600	8378910	15950	15950	15950	15950	2
574	20231017	105500	8347010	15950	15950	15950	15950	8
575	20231017	105400	8219410	15950	15950	15950	15950	0
576	20231017	105300	8219410	15950	15950	15950	15950	2
577	20231017	105200	8187510	15950	15940	15950	15940	6
578	20231017	105100	8091840	15930	15930	15930	15930	0
579	20231017	105000	8091840	15930	15930	15930	15930	0
580	20231017	104900	8091840	15930	15930	15930	15930	8
581	20231017	104800	7964400	15930	15930	15930	15930	0
582	20231017	104700	7964400	15930	15930	15930	15930	0
583	20231017	104600	7964400	15930	15930	15930	15930	8
584	20231017	104500	7836960	15930	15930	15930	15930	0
585	20231017	104400	7836960	15930	15930	15930	15930	0
586	20231017	104300	7836960	15930	15930	15930	15930	0
587	20231017	104200	7836960	15930	15940	15940	15930	9
588	20231017	104100	7693580	15930	15930	15930	15930	0
589	20231017	104000	7693580	15930	15930	15930	15930	0
590	20231017	103900	7693580	15930	15930	15930	15930	8
591	20231017	103800	7566140	15940	15940	15940	15940	0
592	20231017	103700	7566140	15940	15940	15940	15940	0
593	20231017	103600	7566140	15940	15940	15940	15940	1
594	20231017	103500	7550200	15930	15930	15930	15930	8
595	20231017	103400	7422760	15930	15930	15930	15930	0
596	20231017	103300	7422760	15930	15930	15930	15930	0
597	20231017	103200	7422760	15930	15930	15930	15930	8
598	20231017	103100	7295320	15940	15940	15940	15940	0
599	20231017	103000	7295320	15940	15940	15940	15940	0
600	20231017	102900	7295320	15940	15940	15940	15940	0
601	20231017	102800	7295320	15940	15950	15950	15940	5
602	20231017	102700	7215600	15940	15940	15940	15940	2
603	20231017	102600	7183720	15930	15930	15930	15930	1
604	20231017	102500	7167790	15930	15930	15930	15930	8
605	20231017	102400	7040350	15930	15930	15930	15930	0
606	20231017	102300	7040350	15930	15930	15930	15930	0
607	20231017	102200	7040350	15930	15930	15930	15930	8
608	20231017	102100	6912910	15930	15930	15930	15930	8
609	20231017	102000	6785470	15920	15920	15920	15920	0
610	20231017	101900	6785470	15920	15920	15920	15920	0
611	20231017	101800	6785470	15920	15920	15920	15920	8
612	20231017	101700	6658110	15940	15940	15940	15940	0
613	20231017	101600	6658110	15940	15940	15940	15940	0
614	20231017	101500	6658110	15940	15940	15940	15940	0
615	20231017	101400	6658110	15940	15940	15940	15940	3
616	20231017	101300	6610290	15940	15940	15940	15940	0
617	20231017	101200	6610290	15940	15940	15940	15940	1
618	20231017	101100	6594350	15940	15930	15940	15930	8
619	20231017	101000	6466840	15920	15920	15920	15920	0
620	20231017	100900	6466840	15920	15920	15920	15920	2
621	20231017	100800	6435000	15920	15920	15920	15920	0
622	20231017	100700	6435000	15920	15930	15930	15920	9
623	20231017	100600	6291690	15930	15930	15930	15930	1
624	20231017	100500	6275760	15920	15920	15920	15920	0
625	20231017	100400	6275760	15920	15920	15920	15920	8
626	20231017	100300	6148400	15920	15920	15920	15920	0
627	20231017	100200	6148400	15920	15920	15920	15920	0
628	20231017	100100	6148400	15920	15930	15930	15920	11
629	20231017	100000	5973270	15920	15930	15930	15920	9
630	20231017	095900	5829980	15930	15930	15930	15930	0
631	20231017	095800	5829980	15930	15930	15930	15930	0
632	20231017	095700	5829980	15930	15930	15930	15930	1
633	20231017	095600	5814050	15930	15930	15930	15930	0
634	20231017	095500	5814050	15930	15930	15930	15930	0
635	20231017	095400	5814050	15930	15930	15930	15930	21
636	20231017	095300	5479520	15930	15930	15930	15930	8
637	20231017	095200	5352080	15940	15940	15940	15940	11
638	20231017	095100	5176740	15930	15930	15930	15930	0
639	20231017	095000	5176740	15930	15940	15940	15930	9
640	20231017	094900	5033360	15940	15940	15940	15940	0
641	20231017	094800	5033360	15940	15940	15940	15940	0
642	20231017	094700	5033360	15940	15940	15940	15940	0
643	20231017	094600	5033360	15940	15940	15940	15940	2
644	20231017	094500	5001480	15950	15950	15950	15950	1
645	20231017	094400	4985530	15950	15950	15950	15950	0
646	20231017	094300	4985530	15950	15950	15950	15950	0
647	20231017	094200	4985530	15950	15950	15950	15950	8
648	20231017	094100	4857930	15950	15950	15950	15950	1
649	20231017	094000	4841980	15930	15930	15930	15930	0
650	20231017	093900	4841980	15930	15930	15930	15930	0
651	20231017	093800	4841980	15930	15930	15930	15930	0
652	20231017	093700	4841980	15930	15930	15930	15930	0
653	20231017	093600	4841980	15930	15930	15930	15930	3
654	20231017	093500	4794190	15950	15950	15950	15950	20
655	20231017	093400	4475190	15950	15950	15950	15950	0
656	20231017	093300	4475190	15950	15950	15950	15950	0
657	20231017	093200	4475190	15950	15950	15950	15940	12
658	20231017	093100	4283870	15950	15950	15950	15950	2
659	20231017	093000	4251970	15930	15930	15930	15930	2
660	20231017	092900	4220110	15940	15940	15940	15940	6
661	20231017	092800	4124470	15950	15950	15950	15950	0
662	20231017	092700	4124470	15950	15950	15950	15950	0
663	20231017	092600	4124470	15950	15950	15950	15950	0
664	20231017	092500	4124470	15950	15950	15950	15950	0
665	20231017	092400	4124470	15950	15950	15950	15950	5
666	20231017	092300	4044720	15950	15950	15950	15950	0
667	20231017	092200	4044720	15950	15950	15950	15950	1
668	20231017	092100	4028770	15950	15950	15950	15950	0
669	20231017	092000	4028770	15950	15950	15950	15950	1
670	20231017	091900	4012820	15950	15950	15950	15950	0
671	20231017	091800	4012820	15950	15950	15950	15950	0
672	20231017	091700	4012820	15950	15950	15950	15950	0
673	20231017	091600	4012820	15950	15950	15950	15950	0
674	20231017	091500	4012820	15950	15950	15950	15950	0
675	20231017	091400	4012820	15950	15950	15950	15950	6
676	20231017	091300	3917120	15950	15950	15950	15950	1
677	20231017	091200	3901170	15950	15950	15950	15950	1
678	20231017	091100	3885220	15880	15880	15880	15880	0
679	20231017	091000	3885220	15880	15880	15880	15880	0
680	20231017	090900	3885220	15880	15880	15880	15880	0
681	20231017	090800	3885220	15880	15890	15890	15880	17
682	20231017	090700	3615240	15890	15910	15910	15890	57
683	20231017	090600	2709100	15910	15930	15930	15910	74
684	20231017	090500	1530860	15930	15930	15930	15930	0
685	20231017	090400	1530860	15930	15930	15930	15930	0
686	20231017	090300	1530860	15930	15930	15930	15930	8
687	20231017	090200	1403420	15930	15930	15930	15930	4
688	20231017	090100	1339700	15930	15930	15930	15930	0
689	20231017	090000	1339700	15930	15950	15950	15930	84