KissMeData/317870/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204300	329345310	17100	17100	17100	17100	764
3	20231018	204200	329345310	17100	17100	17100	17100	0
4	20231018	204100	329345310	17100	17100	17100	17100	0
5	20231018	204000	329345310	17100	17100	17100	17100	0
6	20231018	203900	329345310	17100	17100	17100	17100	0
7	20231018	203800	329345310	17100	17100	17100	17100	0
8	20231018	203700	329345310	17100	17100	17100	17100	0
9	20231018	203600	329345310	17100	17100	17100	17100	0
10	20231018	203500	329345310	17100	17100	17100	17100	0
11	20231018	203400	329345310	17100	17100	17100	17100	0
12	20231018	203300	329345310	17100	17100	17100	17100	0
13	20231018	203200	329345310	17100	17100	17100	17100	0
14	20231018	203100	329345310	17100	17100	17100	17100	0
15	20231018	203000	329345310	17100	17100	17100	17100	0
16	20231018	202900	329345310	17100	17100	17100	17100	0
17	20231018	202800	329345310	17100	17100	17100	17100	0
18	20231018	202700	329345310	17100	17100	17100	17100	0
19	20231018	202600	329345310	17100	17100	17100	17100	0
20	20231018	202500	329345310	17100	17100	17100	17100	0
21	20231018	202400	329345310	17100	17100	17100	17100	0
22	20231018	202300	329345310	17100	17100	17100	17100	0
23	20231018	202200	329345310	17100	17100	17100	17100	0
24	20231018	202100	329345310	17100	17100	17100	17100	0
25	20231018	202000	329345310	17100	17100	17100	17100	0
26	20231018	201900	329345310	17100	17100	17100	17100	0
27	20231018	201800	329345310	17100	17100	17100	17100	0
28	20231018	201700	329345310	17100	17100	17100	17100	0
29	20231018	201600	329345310	17100	17100	17100	17100	0
30	20231018	201500	329345310	17100	17100	17100	17100	0
31	20231018	201400	329345310	17100	17100	17100	17100	0
32	20231018	201300	329345310	17100	17100	17100	17100	764
33	20231018	201200	329345310	17100	17100	17100	17100	0
34	20231018	201100	329345310	17100	17100	17100	17100	0
35	20231018	201000	329345310	17100	17100	17100	17100	0
36	20231018	200900	329345310	17100	17100	17100	17100	0
37	20231018	200800	329345310	17100	17100	17100	17100	0
38	20231018	200700	329345310	17100	17100	17100	17100	0
39	20231018	200600	329345310	17100	17100	17100	17100	0
40	20231018	200500	329345310	17100	17100	17100	17100	0
41	20231018	200400	329345310	17100	17100	17100	17100	0
42	20231018	200300	329345310	17100	17100	17100	17100	0
43	20231018	200200	329345310	17100	17100	17100	17100	0
44	20231018	200100	329345310	17100	17100	17100	17100	0
45	20231018	200000	329345310	17100	17100	17100	17100	0
46	20231018	195900	329345310	17100	17100	17100	17100	0
47	20231018	195800	329345310	17100	17100	17100	17100	0
48	20231018	195700	329345310	17100	17100	17100	17100	0
49	20231018	195600	329345310	17100	17100	17100	17100	0
50	20231018	195500	329345310	17100	17100	17100	17100	0
51	20231018	195400	329345310	17100	17100	17100	17100	0
52	20231018	195300	329345310	17100	17100	17100	17100	0
53	20231018	195200	329345310	17100	17100	17100	17100	0
54	20231018	195100	329345310	17100	17100	17100	17100	0
55	20231018	195000	329345310	17100	17100	17100	17100	0
56	20231018	194900	329345310	17100	17100	17100	17100	0
57	20231018	194800	329345310	17100	17100	17100	17100	0
58	20231018	194700	329345310	17100	17100	17100	17100	0
59	20231018	194600	329345310	17100	17100	17100	17100	0
60	20231018	194500	329345310	17100	17100	17100	17100	0
61	20231018	194400	329345310	17100	17100	17100	17100	0
62	20231018	194300	329345310	17100	17100	17100	17100	764
63	20231018	194200	329345310	17100	17100	17100	17100	0
64	20231018	194100	329345310	17100	17100	17100	17100	0
65	20231018	194000	329345310	17100	17100	17100	17100	0
66	20231018	193900	329345310	17100	17100	17100	17100	0
67	20231018	193800	329345310	17100	17100	17100	17100	0
68	20231018	193700	329345310	17100	17100	17100	17100	0
69	20231018	193600	329345310	17100	17100	17100	17100	0
70	20231018	193500	329345310	17100	17100	17100	17100	0
71	20231018	193400	329345310	17100	17100	17100	17100	0
72	20231018	193300	329345310	17100	17100	17100	17100	0
73	20231018	193200	329345310	17100	17100	17100	17100	0
74	20231018	193100	329345310	17100	17100	17100	17100	0
75	20231018	193000	329345310	17100	17100	17100	17100	0
76	20231018	192900	329345310	17100	17100	17100	17100	0
77	20231018	192800	329345310	17100	17100	17100	17100	0
78	20231018	192700	329345310	17100	17100	17100	17100	0
79	20231018	192600	329345310	17100	17100	17100	17100	0
80	20231018	192500	329345310	17100	17100	17100	17100	0
81	20231018	192400	329345310	17100	17100	17100	17100	0
82	20231018	192300	329345310	17100	17100	17100	17100	0
83	20231018	192200	329345310	17100	17100	17100	17100	0
84	20231018	192100	329345310	17100	17100	17100	17100	0
85	20231018	192000	329345310	17100	17100	17100	17100	0
86	20231018	191900	329345310	17100	17100	17100	17100	0
87	20231018	191800	329345310	17100	17100	17100	17100	0
88	20231018	191700	329345310	17100	17100	17100	17100	0
89	20231018	191600	329345310	17100	17100	17100	17100	0
90	20231018	191500	329345310	17100	17100	17100	17100	0
91	20231018	191400	329345310	17100	17100	17100	17100	0
92	20231018	191300	329345310	17100	17100	17100	17100	764
93	20231018	191200	329345310	17100	17100	17100	17100	0
94	20231018	191100	329345310	17100	17100	17100	17100	0
95	20231018	191000	329345310	17100	17100	17100	17100	0
96	20231018	190900	329345310	17100	17100	17100	17100	0
97	20231018	190800	329345310	17100	17100	17100	17100	0
98	20231018	190700	329345310	17100	17100	17100	17100	0
99	20231018	190600	329345310	17100	17100	17100	17100	0
100	20231018	190500	329345310	17100	17100	17100	17100	0
101	20231018	190400	329345310	17100	17100	17100	17100	0
102	20231018	190300	329345310	17100	17100	17100	17100	0
103	20231018	190200	329345310	17100	17100	17100	17100	0
104	20231018	190100	329345310	17100	17100	17100	17100	0
105	20231018	190000	329345310	17100	17100	17100	17100	0
106	20231018	185900	329345310	17100	17100	17100	17100	0
107	20231018	185800	329345310	17100	17100	17100	17100	0
108	20231018	185700	329345310	17100	17100	17100	17100	0
109	20231018	185600	329345310	17100	17100	17100	17100	0
110	20231018	185500	329345310	17100	17100	17100	17100	0
111	20231018	185400	329345310	17100	17100	17100	17100	0
112	20231018	185300	329345310	17100	17100	17100	17100	0
113	20231018	185200	329345310	17100	17100	17100	17100	0
114	20231018	185100	329345310	17100	17100	17100	17100	0
115	20231018	185000	329345310	17100	17100	17100	17100	0
116	20231018	184900	329345310	17100	17100	17100	17100	0
117	20231018	184800	329345310	17100	17100	17100	17100	0
118	20231018	184700	329345310	17100	17100	17100	17100	0
119	20231018	184600	329345310	17100	17100	17100	17100	0
120	20231018	184500	329345310	17100	17100	17100	17100	0
121	20231018	184400	329345310	17100	17100	17100	17100	0
122	20231018	184300	329345310	17100	17100	17100	17100	764
123	20231018	184200	329345310	17100	17100	17100	17100	0
124	20231018	184100	329345310	17100	17100	17100	17100	0
125	20231018	184000	329345310	17100	17100	17100	17100	0
126	20231018	183900	329345310	17100	17100	17100	17100	0
127	20231018	183800	329345310	17100	17100	17100	17100	0
128	20231018	183700	329345310	17100	17100	17100	17100	0
129	20231018	183600	329345310	17100	17100	17100	17100	0
130	20231018	183500	329345310	17100	17100	17100	17100	0
131	20231018	183400	329345310	17100	17100	17100	17100	0
132	20231018	183300	329345310	17100	17100	17100	17100	0
133	20231018	183200	329345310	17100	17100	17100	17100	0
134	20231018	183100	329345310	17100	17100	17100	17100	0
135	20231018	183000	329345310	17100	17100	17100	17100	0
136	20231018	182900	329345310	17100	17100	17100	17100	0
137	20231018	182800	329345310	17100	17100	17100	17100	0
138	20231018	182700	329345310	17100	17100	17100	17100	0
139	20231018	182600	329345310	17100	17100	17100	17100	0
140	20231018	182500	329345310	17100	17100	17100	17100	0
141	20231018	182400	329345310	17100	17100	17100	17100	0
142	20231018	182300	329345310	17100	17100	17100	17100	0
143	20231018	182200	329345310	17100	17100	17100	17100	0
144	20231018	182100	329345310	17100	17100	17100	17100	0
145	20231018	182000	329345310	17100	17100	17100	17100	0
146	20231018	181900	329345310	17100	17100	17100	17100	0
147	20231018	181800	329345310	17100	17100	17100	17100	0
148	20231018	181700	329345310	17100	17100	17100	17100	0
149	20231018	181600	329345310	17100	17100	17100	17100	0
150	20231018	181500	329345310	17100	17100	17100	17100	0
151	20231018	181400	329345310	17100	17100	17100	17100	0
152	20231018	181300	329345310	17100	17100	17100	17100	764
153	20231018	181200	329345310	17100	17100	17100	17100	0
154	20231018	181100	329345310	17100	17100	17100	17100	0
155	20231018	181000	329345310	17100	17100	17100	17100	0
156	20231018	180900	329345310	17100	17100	17100	17100	0
157	20231018	180800	329345310	17100	17100	17100	17100	0
158	20231018	180700	329345310	17100	17100	17100	17100	0
159	20231018	180600	329345310	17100	17100	17100	17100	0
160	20231018	180500	329345310	17100	17100	17100	17100	0
161	20231018	180400	329345310	17100	17100	17100	17100	0
162	20231018	180300	329345310	17100	17100	17100	17100	0
163	20231018	180200	329345310	17100	17100	17100	17100	0
164	20231018	180100	329345310	17100	17100	17100	17100	0
165	20231018	180000	329345310	17100	17100	17100	17100	0
166	20231018	175900	329345310	17100	17100	17100	17100	0
167	20231018	175800	329345310	17100	17100	17100	17100	0
168	20231018	175700	329345310	17100	17100	17100	17100	0
169	20231018	175600	329345310	17100	17100	17100	17100	0
170	20231018	175500	329345310	17100	17100	17100	17100	0
171	20231018	175400	329345310	17100	17100	17100	17100	0
172	20231018	175300	329345310	17100	17100	17100	17100	0
173	20231018	175200	329345310	17100	17100	17100	17100	0
174	20231018	175100	329345310	17100	17100	17100	17100	0
175	20231018	175000	329345310	17100	17100	17100	17100	0
176	20231018	174900	329345310	17100	17100	17100	17100	0
177	20231018	174800	329345310	17100	17100	17100	17100	0
178	20231018	174700	329345310	17100	17100	17100	17100	0
179	20231018	174600	329345310	17100	17100	17100	17100	0
180	20231018	174500	329345310	17100	17100	17100	17100	0
181	20231018	174400	329345310	17100	17100	17100	17100	0
182	20231018	174300	329345310	17100	17100	17100	17100	764
183	20231018	174200	329345310	17100	17100	17100	17100	0
184	20231018	174100	329345310	17100	17100	17100	17100	0
185	20231018	174000	329345310	17100	17100	17100	17100	0
186	20231018	173900	329345310	17100	17100	17100	17100	0
187	20231018	173800	329345310	17100	17100	17100	17100	0
188	20231018	173700	329345310	17100	17100	17100	17100	0
189	20231018	173600	329345310	17100	17100	17100	17100	0
190	20231018	173500	329345310	17100	17100	17100	17100	0
191	20231018	173400	329345310	17100	17100	17100	17100	0
192	20231018	173300	329345310	17100	17100	17100	17100	0
193	20231018	173200	329345310	17100	17100	17100	17100	0
194	20231018	173100	329345310	17100	17100	17100	17100	0
195	20231018	173000	329345310	17100	17100	17100	17100	0
196	20231018	172900	329345310	17100	17100	17100	17100	0
197	20231018	172800	329345310	17100	17100	17100	17100	0
198	20231018	172700	329345310	17100	17100	17100	17100	0
199	20231018	172600	329345310	17100	17100	17100	17100	0
200	20231018	172500	329345310	17100	17100	17100	17100	0
201	20231018	172400	329345310	17100	17100	17100	17100	0
202	20231018	172300	329345310	17100	17100	17100	17100	0
203	20231018	172200	329345310	17100	17100	17100	17100	0
204	20231018	172100	329345310	17100	17100	17100	17100	0
205	20231018	172000	329345310	17100	17100	17100	17100	0
206	20231018	171900	329345310	17100	17100	17100	17100	0
207	20231018	171800	329345310	17100	17100	17100	17100	0
208	20231018	171700	329345310	17100	17100	17100	17100	0
209	20231018	171600	329345310	17100	17100	17100	17100	0
210	20231018	171500	329345310	17100	17100	17100	17100	0
211	20231018	171400	329345310	17100	17100	17100	17100	0
212	20231018	171300	329345310	17100	17100	17100	17100	764
213	20231018	171200	329345310	17100	17100	17100	17100	0
214	20231018	171100	329345310	17100	17100	17100	17100	0
215	20231018	171000	329345310	17100	17100	17100	17100	0
216	20231018	170900	329345310	17100	17100	17100	17100	0
217	20231018	170800	329345310	17100	17100	17100	17100	0
218	20231018	170700	329345310	17100	17100	17100	17100	0
219	20231018	170600	329345310	17100	17100	17100	17100	0
220	20231018	170500	329345310	17100	17100	17100	17100	0
221	20231018	170400	329345310	17100	17100	17100	17100	0
222	20231018	170300	329345310	17100	17100	17100	17100	0
223	20231018	170200	329345310	17100	17100	17100	17100	0
224	20231018	170100	329345310	17100	17100	17100	17100	0
225	20231018	170000	329345310	17100	17100	17100	17100	0
226	20231018	165900	329345310	17100	17100	17100	17100	0
227	20231018	165800	329345310	17100	17100	17100	17100	0
228	20231018	165700	329345310	17100	17100	17100	17100	0
229	20231018	165600	329345310	17100	17100	17100	17100	0
230	20231018	165500	329345310	17100	17100	17100	17100	0
231	20231018	165400	329345310	17100	17100	17100	17100	0
232	20231018	165300	329345310	17100	17100	17100	17100	0
233	20231018	165200	329345310	17100	17100	17100	17100	0
234	20231018	165100	329345310	17100	17100	17100	17100	0
235	20231018	165000	329345310	17100	17100	17100	17100	0
236	20231018	164900	329345310	17100	17100	17100	17100	0
237	20231018	164800	329345310	17100	17100	17100	17100	0
238	20231018	164700	329345310	17100	17100	17100	17100	0
239	20231018	164600	329345310	17100	17100	17100	17100	0
240	20231018	164500	329345310	17100	17100	17100	17100	0
241	20231018	164400	329345310	17100	17100	17100	17100	0
242	20231018	164300	329345310	17100	17100	17100	17100	764
243	20231018	164200	329345310	17100	17100	17100	17100	0
244	20231018	164100	329345310	17100	17100	17100	17100	0
245	20231018	164000	329345310	17100	17100	17100	17100	0
246	20231018	163900	329345310	17100	17100	17100	17100	0
247	20231018	163800	329345310	17100	17100	17100	17100	0
248	20231018	163700	329345310	17100	17100	17100	17100	0
249	20231018	163600	329345310	17100	17100	17100	17100	0
250	20231018	163500	329345310	17100	17100	17100	17100	0
251	20231018	163400	329345310	17100	17100	17100	17100	0
252	20231018	163300	329345310	17100	17100	17100	17100	0
253	20231018	163200	329345310	17100	17100	17100	17100	0
254	20231018	163100	329345310	17100	17100	17100	17100	0
255	20231018	163000	329345310	17100	17100	17100	17100	0
256	20231018	162900	329345310	17100	17100	17100	17100	0
257	20231018	162800	329345310	17100	17100	17100	17100	0
258	20231018	162700	329345310	17100	17100	17100	17100	0
259	20231018	162600	329345310	17100	17100	17100	17100	0
260	20231018	162500	329345310	17100	17100	17100	17100	0
261	20231018	162400	329345310	17100	17100	17100	17100	0
262	20231018	162300	329345310	17100	17100	17100	17100	0
263	20231018	162200	329345310	17100	17100	17100	17100	0
264	20231018	162100	329345310	17100	17100	17100	17100	0
265	20231018	162000	329345310	17100	17100	17100	17100	0
266	20231018	161900	329345310	17100	17100	17100	17100	0
267	20231018	161800	329345310	17100	17100	17100	17100	0
268	20231018	161700	329345310	17100	17100	17100	17100	0
269	20231018	161600	329345310	17100	17100	17100	17100	0
270	20231018	161500	329345310	17100	17100	17100	17100	0
271	20231018	161400	329345310	17100	17100	17100	17100	0
272	20231018	161300	329345310	17100	17100	17100	17100	764
273	20231018	161200	329345310	17100	17100	17100	17100	0
274	20231018	161100	329345310	17100	17100	17100	17100	0
275	20231018	161000	329345310	17100	17100	17100	17100	0
276	20231018	160900	329345310	17100	17100	17100	17100	0
277	20231018	160800	329345310	17100	17100	17100	17100	0
278	20231018	160700	329345310	17100	17100	17100	17100	0
279	20231018	160600	329345310	17100	17100	17100	17100	0
280	20231018	160500	329345310	17100	17100	17100	17100	0
281	20231018	160400	329345310	17100	17100	17100	17100	0
282	20231018	160300	329345310	17100	17100	17100	17100	0
283	20231018	160200	329345310	17100	17100	17100	17100	0
284	20231018	160100	329345310	17100	17100	17100	17100	0
285	20231018	160000	329345310	17100	17100	17100	17100	0
286	20231018	155900	329345310	17100	17100	17100	17100	0
287	20231018	155800	329345310	17100	17100	17100	17100	0
288	20231018	155700	329345310	17100	17100	17100	17100	0
289	20231018	155600	329345310	17100	17100	17100	17100	0
290	20231018	155500	329345310	17100	17100	17100	17100	0
291	20231018	155400	329345310	17100	17100	17100	17100	0
292	20231018	155300	329345310	17100	17100	17100	17100	0
293	20231018	155200	329345310	17100	17100	17100	17100	0
294	20231018	155100	329345310	17100	17100	17100	17100	0
295	20231018	155000	329345310	17100	17100	17100	17100	0
296	20231018	154900	329345310	17100	17100	17100	17100	0
297	20231018	154800	329345310	17100	17100	17100	17100	0
298	20231018	154700	329345310	17100	17100	17100	17100	0
299	20231018	154600	329345310	17100	17100	17100	17100	0
300	20231018	154500	329345310	17100	17100	17100	17100	0
301	20231018	154400	329345310	17100	17100	17100	17100	0
302	20231018	154300	329345310	17100	17100	17100	17100	764
303	20231018	154200	329345310	17100	17100	17100	17100	0
304	20231018	154100	329345310	17100	17100	17100	17100	0
305	20231018	154000	329345310	17100	17100	17100	17100	0
306	20231018	153900	329345310	17100	17100	17100	17100	0
307	20231018	153800	329345310	17100	17100	17100	17100	0
308	20231018	153700	329345310	17100	17100	17100	17100	0
309	20231018	153600	329345310	17100	17100	17100	17100	0
310	20231018	153500	329345310	17100	17100	17100	17100	0
311	20231018	153400	329345310	17100	17100	17100	17100	0
312	20231018	153300	329345310	17100	17100	17100	17100	0
313	20231018	153200	329345310	17100	17100	17100	17100	0
314	20231018	153100	329345310	17100	17100	17100	17100	0
315	20231018	153000	329345310	17100	17100	17100	17100	764
316	20231018	152900	316280910	17100	17100	17100	17100	0
317	20231018	152800	316280910	17100	17100	17100	17100	0
318	20231018	152700	316280910	17100	17100	17100	17100	0
319	20231018	152600	316280910	17100	17100	17100	17100	0
320	20231018	152500	316280910	17100	17100	17100	17100	0
321	20231018	152400	316280910	17100	17100	17100	17100	0
322	20231018	152300	316280910	17100	17100	17100	17100	0
323	20231018	152200	316280910	17100	17100	17100	17100	0
324	20231018	152100	316280910	17100	17100	17100	17100	0
325	20231018	152000	316280910	17100	17100	17100	17100	0
326	20231018	151900	316280910	17100	17140	17140	17100	242
327	20231018	151800	312138200	17170	17170	17170	17170	0
328	20231018	151700	312138200	17170	17140	17170	17140	196
329	20231018	151600	308774060	17140	17120	17140	17100	246
330	20231018	151500	304561460	17120	17120	17120	17120	0
331	20231018	151400	304561460	17120	17130	17140	17120	74
332	20231018	151300	303293780	17060	17060	17060	17060	11
333	20231018	151200	303106120	17130	17130	17130	17130	0
334	20231018	151100	303106120	17130	17130	17130	17130	0
335	20231018	151000	303106120	17130	17060	17130	17060	31
336	20231018	150900	302575160	17130	17130	17130	17130	0
337	20231018	150800	302575160	17130	17070	17130	17070	114
338	20231018	150700	300623780	17100	17110	17110	17100	402
339	20231018	150600	293749330	17120	17130	17150	17100	406
340	20231018	150500	286795060	17080	17080	17080	17080	10
341	20231018	150400	286624260	17100	17080	17100	17080	738
342	20231018	150300	274009390	17090	17080	17090	17070	264
343	20231018	150200	269498690	17050	17050	17050	17050	0
344	20231018	150100	269498690	17050	17050	17050	17050	0
345	20231018	150000	269498690	17050	17090	17090	17050	11
346	20231018	145900	269311100	17050	16950	17050	16950	817
347	20231018	145800	255447870	16950	16950	16950	16950	0
348	20231018	145700	255447870	16950	16950	16950	16950	91
349	20231018	145600	253905420	16980	16980	16980	16980	0
350	20231018	145500	253905420	16980	16980	16980	16980	0
351	20231018	145400	253905420	16980	16980	16980	16980	0
352	20231018	145300	253905420	16980	16980	16980	16980	0
353	20231018	145200	253905420	16980	16980	16980	16980	0
354	20231018	145100	253905420	16980	16780	16980	16770	350
355	20231018	145000	248004310	16900	16820	16900	16820	429
356	20231018	144900	240771610	16820	16820	16820	16820	0
357	20231018	144800	240771610	16820	16770	16820	16770	476
358	20231018	144700	232780290	16750	16730	16750	16730	476
359	20231018	144600	224808550	16730	16730	16730	16730	0
360	20231018	144500	224808550	16730	16700	16730	16700	189
361	20231018	144400	221649940	16700	16670	16700	16670	359
362	20231018	144300	215657340	16700	16700	16700	16700	0
363	20231018	144200	215657340	16700	16700	16700	16700	0
364	20231018	144100	215657340	16700	16700	16700	16700	0
365	20231018	144000	215657340	16700	16700	16700	16700	0
366	20231018	143900	215657340	16700	16680	16700	16680	272
367	20231018	143800	211118820	16670	16670	16670	16670	0
368	20231018	143700	211118820	16670	16670	16670	16670	25
369	20231018	143600	210702070	16680	16600	16680	16600	60
370	20231018	143500	209703140	16600	16550	16600	16550	680
371	20231018	143400	198429590	16500	16500	16500	16500	0
372	20231018	143300	198429590	16500	16500	16500	16500	12
373	20231018	143200	198231590	16550	16550	16550	16550	0
374	20231018	143100	198231590	16550	16550	16550	16550	0
375	20231018	143000	198231590	16550	16550	16550	16550	0
376	20231018	142900	198231590	16550	16550	16550	16550	0
377	20231018	142800	198231590	16550	16550	16550	16550	0
378	20231018	142700	198231590	16550	16550	16550	16550	0
379	20231018	142600	198231590	16550	16550	16550	16550	50
380	20231018	142500	197404090	16560	16560	16560	16560	0
381	20231018	142400	197404090	16560	16560	16560	16560	100
382	20231018	142300	195748090	16560	16560	16560	16560	0
383	20231018	142200	195748090	16560	16560	16560	16560	0
384	20231018	142100	195748090	16560	16560	16560	16560	0
385	20231018	142000	195748090	16560	16560	16560	16560	30
386	20231018	141900	195251290	16580	16580	16580	16580	0
387	20231018	141800	195251290	16580	16580	16580	16580	0
388	20231018	141700	195251290	16580	16580	16580	16580	0
389	20231018	141600	195251290	16580	16580	16580	16580	0
390	20231018	141500	195251290	16580	16580	16580	16580	0
391	20231018	141400	195251290	16580	16580	16580	16580	50
392	20231018	141300	194422290	16480	16580	16580	16480	91
393	20231018	141200	192922310	16580	16580	16580	16580	27
394	20231018	141100	192474650	16590	16490	16590	16490	227
395	20231018	141000	188722300	16490	16500	16500	16490	9
396	20231018	140900	188573880	16680	16680	16680	16680	0
397	20231018	140800	188573880	16680	16680	16680	16680	0
398	20231018	140700	188573880	16680	16680	16680	16680	0
399	20231018	140600	188573880	16680	16680	16680	16680	0
400	20231018	140500	188573880	16680	16680	16680	16680	0
401	20231018	140400	188573880	16680	16680	16680	16680	0
402	20231018	140300	188573880	16680	16680	16680	16680	0
403	20231018	140200	188573880	16680	16680	16680	16680	0
404	20231018	140100	188573880	16680	16680	16680	16680	0
405	20231018	140000	188573880	16680	16680	16680	16680	0
406	20231018	135900	188573880	16680	16680	16680	16680	0
407	20231018	135800	188573880	16680	16680	16680	16680	0
408	20231018	135700	188573880	16680	16680	16680	16680	0
409	20231018	135600	188573880	16680	16680	16680	16680	0
410	20231018	135500	188573880	16680	16680	16680	16680	0
411	20231018	135400	188573880	16680	16680	16680	16680	0
412	20231018	135300	188573880	16680	16680	16680	16680	0
413	20231018	135200	188573880	16680	16680	16680	16680	0
414	20231018	135100	188573880	16680	16680	16680	16680	0
415	20231018	135000	188573880	16680	16680	16680	16680	0
416	20231018	134900	188573880	16680	16680	16680	16680	0
417	20231018	134800	188573880	16680	16680	16680	16680	0
418	20231018	134700	188573880	16680	16680	16680	16680	0
419	20231018	134600	188573880	16680	16680	16680	16680	0
420	20231018	134500	188573880	16680	16680	16680	16680	0
421	20231018	134400	188573880	16680	16680	16680	16680	0
422	20231018	134300	188573880	16680	16680	16680	16680	0
423	20231018	134200	188573880	16680	16660	16680	16660	50
424	20231018	134100	187740500	16390	16550	16700	16390	109
425	20231018	134000	185928360	16400	16400	16400	16400	0
426	20231018	133900	185928360	16400	16400	16400	16400	0
427	20231018	133800	185928360	16400	16330	16400	16330	257
428	20231018	133700	181724060	16330	16330	16330	16330	108
429	20231018	133600	179960420	16330	16330	16330	16330	80
430	20231018	133500	178654020	16330	16330	16330	16330	204
431	20231018	133400	175322700	16300	16300	16300	16300	0
432	20231018	133300	175322700	16300	16330	16330	16300	1202
433	20231018	133200	155711780	16330	16360	16360	16330	49
434	20231018	133100	154910600	16350	16470	16470	16350	175
435	20231018	133000	152045640	16480	16480	16480	16480	6
436	20231018	132900	151946760	16490	16490	16490	16490	0
437	20231018	132800	151946760	16490	16480	16490	16480	140
438	20231018	132700	149639550	16480	16490	16490	16480	53
439	20231018	132600	148766100	16500	16520	16520	16500	550
440	20231018	132500	139689830	16530	16560	16560	16530	273
441	20231018	132400	135172970	16570	16570	16570	16570	18
442	20231018	132300	134874710	16650	16650	16650	16650	0
443	20231018	132200	134874710	16650	16650	16650	16650	0
444	20231018	132100	134874710	16650	16650	16650	16650	0
445	20231018	132000	134874710	16650	16650	16650	16650	0
446	20231018	131900	134874710	16650	16650	16650	16650	0
447	20231018	131800	134874710	16650	16650	16650	16650	0
448	20231018	131700	134874710	16650	16650	16650	16650	0
449	20231018	131600	134874710	16650	16650	16650	16650	0
450	20231018	131500	134874710	16650	16650	16650	16650	0
451	20231018	131400	134874710	16650	16580	16650	16580	68
452	20231018	131300	133746590	16580	16640	16640	16570	163
453	20231018	131200	131044880	16580	16580	16580	16580	0
454	20231018	131100	131044880	16580	16580	16580	16580	0
455	20231018	131000	131044880	16580	16580	16580	16580	0
456	20231018	130900	131044880	16580	16580	16580	16580	16
457	20231018	130800	130779600	16590	16590	16590	16590	310
458	20231018	130700	125636700	16590	16590	16590	16590	0
459	20231018	130600	125636700	16590	16590	16590	16590	0
460	20231018	130500	125636700	16590	16590	16590	16590	1
461	20231018	130400	125620110	16590	16590	16590	16590	0
462	20231018	130300	125620110	16590	16590	16590	16590	0
463	20231018	130200	125620110	16590	16590	16590	16590	0
464	20231018	130100	125620110	16590	16590	16590	16590	0
465	20231018	130000	125620110	16590	16590	16590	16590	0
466	20231018	125900	125620110	16590	16590	16590	16590	6
467	20231018	125800	125520570	16600	16600	16600	16600	0
468	20231018	125700	125520570	16600	16600	16600	16600	0
469	20231018	125600	125520570	16600	16600	16600	16600	0
470	20231018	125500	125520570	16600	16600	16600	16600	0
471	20231018	125400	125520570	16600	16600	16600	16600	0
472	20231018	125300	125520570	16600	16600	16600	16600	0
473	20231018	125200	125520570	16600	16600	16600	16600	0
474	20231018	125100	125520570	16600	16600	16600	16600	0
475	20231018	125000	125520570	16600	16600	16600	16600	0
476	20231018	124900	125520570	16600	16600	16600	16600	212
477	20231018	124800	122001370	16600	16600	16600	16600	0
478	20231018	124700	122001370	16600	16600	16600	16600	420
479	20231018	124600	115029370	16590	16610	16610	16590	709
480	20231018	124500	103261160	16740	16740	16740	16740	0
481	20231018	124400	103261160	16740	16740	16740	16740	0
482	20231018	124300	103261160	16740	16740	16740	16740	1
483	20231018	124200	103244420	16600	16600	16600	16600	0
484	20231018	124100	103244420	16600	16630	16630	16600	300
485	20231018	124000	98260320	16630	16630	16630	16630	0
486	20231018	123900	98260320	16630	16630	16630	16630	0
487	20231018	123800	98260320	16630	16630	16630	16630	1
488	20231018	123700	98243690	16620	16620	16620	16620	0
489	20231018	123600	98243690	16620	16620	16620	16620	0
490	20231018	123500	98243690	16620	16620	16620	16620	0
491	20231018	123400	98243690	16620	16620	16620	16620	0
492	20231018	123300	98243690	16620	16630	16630	16610	147
493	20231018	123200	95800520	16740	16740	16740	16740	0
494	20231018	123100	95800520	16740	16740	16740	16740	0
495	20231018	123000	95800520	16740	16740	16740	16740	0
496	20231018	122900	95800520	16740	16740	16740	16740	0
497	20231018	122800	95800520	16740	16740	16740	16740	0
498	20231018	122700	95800520	16740	16740	16740	16740	0
499	20231018	122600	95800520	16740	16740	16740	16740	10
500	20231018	122500	95633120	16740	16740	16740	16740	0
501	20231018	122400	95633120	16740	16740	16740	16740	0
502	20231018	122300	95633120	16740	16740	16740	16740	0
503	20231018	122200	95633120	16740	16740	16740	16740	0
504	20231018	122100	95633120	16740	16740	16740	16740	0
505	20231018	122000	95633120	16740	16740	16740	16740	0
506	20231018	121900	95633120	16740	16740	16740	16740	0
507	20231018	121800	95633120	16740	16740	16740	16740	0
508	20231018	121700	95633120	16740	16740	16740	16740	0
509	20231018	121600	95633120	16740	16740	16740	16740	0
510	20231018	121500	95633120	16740	16740	16740	16740	0
511	20231018	121400	95633120	16740	16740	16740	16740	0
512	20231018	121300	95633120	16740	16740	16740	16740	0
513	20231018	121200	95633120	16740	16720	16740	16720	200
514	20231018	121100	92286160	16690	16690	16690	16690	100
515	20231018	121000	90617160	16690	16690	16690	16690	0
516	20231018	120900	90617160	16690	16690	16690	16690	0
517	20231018	120800	90617160	16690	16690	16690	16690	0
518	20231018	120700	90617160	16690	16690	16690	16690	0
519	20231018	120600	90617160	16690	16690	16690	16690	10
520	20231018	120500	90450260	16720	16720	16720	16720	0
521	20231018	120400	90450260	16720	16660	16720	16660	11
522	20231018	120300	90266610	16700	16700	16700	16700	0
523	20231018	120200	90266610	16700	16670	16700	16670	100
524	20231018	120100	88597500	16710	16710	16710	16710	0
525	20231018	120000	88597500	16710	16710	16710	16710	0
526	20231018	115900	88597500	16710	16710	16710	16710	0
527	20231018	115800	88597500	16710	16710	16710	16710	0
528	20231018	115700	88597500	16710	16710	16710	16590	64
529	20231018	115600	87534900	16620	16620	16620	16620	111
530	20231018	115500	85690080	16740	16740	16740	16740	0
531	20231018	115400	85690080	16740	16740	16740	16740	0
532	20231018	115300	85690080	16740	16740	16740	16740	0
533	20231018	115200	85690080	16740	16740	16740	16740	0
534	20231018	115100	85690080	16740	16680	16750	16680	60
535	20231018	115000	84687320	16620	16620	16620	16620	0
536	20231018	114900	84687320	16620	16620	16620	16620	2
537	20231018	114800	84654080	16600	16690	16690	16600	865
538	20231018	114700	70264970	16690	16710	16710	16680	250
539	20231018	114600	66091140	16710	16710	16710	16710	0
540	20231018	114500	66091140	16710	16710	16710	16710	0
541	20231018	114400	66091140	16710	16710	16710	16710	5
542	20231018	114300	66007590	16980	16980	16980	16980	0
543	20231018	114200	66007590	16980	16980	16980	16980	0
544	20231018	114100	66007590	16980	16980	16980	16980	0
545	20231018	114000	66007590	16980	16980	16980	16980	0
546	20231018	113900	66007590	16980	16980	16980	16980	0
547	20231018	113800	66007590	16980	16980	16980	16980	0
548	20231018	113700	66007590	16980	16980	16980	16980	0
549	20231018	113600	66007590	16980	16980	16980	16980	0
550	20231018	113500	66007590	16980	16980	16980	16980	0
551	20231018	113400	66007590	16980	16980	16980	16980	0
552	20231018	113300	66007590	16980	16980	16980	16980	0
553	20231018	113200	66007590	16980	16690	16980	16690	150
554	20231018	113100	63495560	16690	16690	16690	16690	1
555	20231018	113000	63478870	16700	16720	16720	16700	303
556	20231018	112900	58418240	16740	16740	16740	16740	298
557	20231018	112800	53429720	16740	16740	16740	16740	0
558	20231018	112700	53429720	16740	16740	16740	16740	0
559	20231018	112600	53429720	16740	16740	16740	16740	0
560	20231018	112500	53429720	16740	16740	16740	16740	0
561	20231018	112400	53429720	16740	16750	16750	16740	26
562	20231018	112300	52994280	16760	16760	16760	16760	10
563	20231018	112200	52826680	16760	16760	16760	16760	0
564	20231018	112100	52826680	16760	16760	16760	16760	0
565	20231018	112000	52826680	16760	16760	16760	16760	0
566	20231018	111900	52826680	16760	16760	16760	16760	10
567	20231018	111800	52659080	16760	16810	16810	16760	847
568	20231018	111700	38457050	16980	16980	16980	16980	0
569	20231018	111600	38457050	16980	16980	16980	16980	0
570	20231018	111500	38457050	16980	16980	16980	16980	0
571	20231018	111400	38457050	16980	16980	16980	16980	0
572	20231018	111300	38457050	16980	16980	16980	16980	0
573	20231018	111200	38457050	16980	16980	16980	16980	0
574	20231018	111100	38457050	16980	16980	16980	16980	0
575	20231018	111000	38457050	16980	16980	16980	16980	0
576	20231018	110900	38457050	16980	16980	16980	16980	0
577	20231018	110800	38457050	16980	16980	16980	16980	2
578	20231018	110700	38423090	16980	16980	16980	16980	0
579	20231018	110600	38423090	16980	16980	16980	16980	0
580	20231018	110500	38423090	16980	16980	16980	16980	1
581	20231018	110400	38406110	16980	16980	16980	16980	0
582	20231018	110300	38406110	16980	16980	16980	16980	0
583	20231018	110200	38406110	16980	16980	16980	16980	0
584	20231018	110100	38406110	16980	16980	16980	16980	0
585	20231018	110000	38406110	16980	16980	16980	16980	0
586	20231018	105900	38406110	16980	16980	16980	16980	0
587	20231018	105800	38406110	16980	16980	16980	16980	0
588	20231018	105700	38406110	16980	16980	16980	16980	0
589	20231018	105600	38406110	16980	16980	16980	16980	0
590	20231018	105500	38406110	16980	16980	16980	16980	4
591	20231018	105400	38338190	16980	16980	16980	16980	0
592	20231018	105300	38338190	16980	16980	16980	16980	1
593	20231018	105200	38321210	16790	16790	16790	16790	0
594	20231018	105100	38321210	16790	16790	16790	16790	0
595	20231018	105000	38321210	16790	16790	16790	16790	0
596	20231018	104900	38321210	16790	16790	16790	16790	0
597	20231018	104800	38321210	16790	16790	16790	16790	0
598	20231018	104700	38321210	16790	16790	16790	16790	0
599	20231018	104600	38321210	16790	16790	16790	16790	0
600	20231018	104500	38321210	16790	16800	16800	16790	10
601	20231018	104400	38153220	17000	17000	17000	17000	0
602	20231018	104300	38153220	17000	17000	17000	17000	0
603	20231018	104200	38153220	17000	17000	17000	17000	0
604	20231018	104100	38153220	17000	17000	17000	17000	0
605	20231018	104000	38153220	17000	17000	17000	17000	0
606	20231018	103900	38153220	17000	17000	17000	17000	0
607	20231018	103800	38153220	17000	17000	17000	17000	0
608	20231018	103700	38153220	17000	17000	17000	17000	0
609	20231018	103600	38153220	17000	17000	17000	17000	0
610	20231018	103500	38153220	17000	17000	17000	17000	0
611	20231018	103400	38153220	17000	17000	17000	17000	30
612	20231018	103300	37643220	16960	16900	16960	16900	35
613	20231018	103200	37050160	16900	16900	16900	16900	0
614	20231018	103100	37050160	16900	16900	16900	16900	0
615	20231018	103000	37050160	16900	16900	16900	16900	0
616	20231018	102900	37050160	16900	16900	16900	16900	0
617	20231018	102800	37050160	16900	16900	16900	16900	0
618	20231018	102700	37050160	16900	16900	16900	16900	0
619	20231018	102600	37050160	16900	16900	16900	16900	0
620	20231018	102500	37050160	16900	16900	16900	16900	0
621	20231018	102400	37050160	16900	16900	16900	16900	1
622	20231018	102300	37033260	16790	16790	16790	16790	0
623	20231018	102200	37033260	16790	16790	16790	16790	0
624	20231018	102100	37033260	16790	16790	16790	16790	0
625	20231018	102000	37033260	16790	16790	16790	16790	0
626	20231018	101900	37033260	16790	16790	16790	16790	0
627	20231018	101800	37033260	16790	16790	16790	16790	0
628	20231018	101700	37033260	16790	16790	16790	16790	0
629	20231018	101600	37033260	16790	16790	16790	16790	0
630	20231018	101500	37033260	16790	16790	16790	16790	10
631	20231018	101400	36865360	16790	16800	16800	16790	47
632	20231018	101300	36076000	16790	16790	16790	16790	9
633	20231018	101200	35924890	16980	16980	16980	16980	0
634	20231018	101100	35924890	16980	16980	16980	16980	0
635	20231018	101000	35924890	16980	16980	16980	16980	0
636	20231018	100900	35924890	16980	16980	16980	16980	0
637	20231018	100800	35924890	16980	16970	16980	16970	6
638	20231018	100700	35823020	16980	16980	16980	16980	0
639	20231018	100600	35823020	16980	16970	16980	16970	30
640	20231018	100500	35313770	16980	16980	16980	16980	0
641	20231018	100400	35313770	16980	16980	16980	16980	100
642	20231018	100300	33615770	16980	16980	16980	16980	0
643	20231018	100200	33615770	16980	16980	16980	16980	0
644	20231018	100100	33615770	16980	16980	16980	16980	0
645	20231018	100000	33615770	16980	16980	16980	16980	1
646	20231018	095900	33598790	17000	17000	17000	17000	0
647	20231018	095800	33598790	17000	17000	17000	17000	0
648	20231018	095700	33598790	17000	17000	17000	17000	0
649	20231018	095600	33598790	17000	16890	17000	16890	100
650	20231018	095500	31905410	16770	16770	16770	16770	0
651	20231018	095400	31905410	16770	16780	16780	16770	14
652	20231018	095300	31670530	16910	16910	16910	16910	0
653	20231018	095200	31670530	16910	16910	16910	16910	0
654	20231018	095100	31670530	16910	16910	16910	16910	10
655	20231018	095000	31501430	16920	16920	16920	16920	1
656	20231018	094900	31484510	16910	16910	16910	16910	2
657	20231018	094800	31450690	16720	16720	16720	16720	0
658	20231018	094700	31450690	16720	16830	16830	16720	70
659	20231018	094600	30276510	16910	16910	16910	16910	11
660	20231018	094500	30090500	16930	16930	16930	16930	69
661	20231018	094400	28922330	16950	16950	16950	16950	10
662	20231018	094300	28752830	16960	16960	16960	16960	0
663	20231018	094200	28752830	16960	16960	16960	16960	6
664	20231018	094100	28651070	17190	17190	17190	17190	0
665	20231018	094000	28651070	17190	17190	17190	17190	0
666	20231018	093900	28651070	17190	17190	17190	17190	0
667	20231018	093800	28651070	17190	17190	17190	17190	0
668	20231018	093700	28651070	17190	17190	17190	17190	0
669	20231018	093600	28651070	17190	17190	17190	17190	0
670	20231018	093500	28651070	17190	16960	17190	16960	20
671	20231018	093400	28309580	16960	17180	17180	16960	30
672	20231018	093300	27800340	17180	17180	17180	17180	2
673	20231018	093200	27765980	17180	16990	17190	16980	57
674	20231018	093100	26795810	16980	16980	16980	16980	5
675	20231018	093000	26710910	16920	16710	16920	16710	103
676	20231018	092900	24980310	16720	16720	16720	16720	7
677	20231018	092800	24863270	16720	16720	16720	16720	0
678	20231018	092700	24863270	16720	16720	16720	16720	9
679	20231018	092600	24712790	16720	16730	16730	16720	123
680	20231018	092500	22655900	16730	16730	16730	16730	15
681	20231018	092400	22404950	16730	16750	16750	16730	106
682	20231018	092300	20630550	16750	16750	16750	16750	13
683	20231018	092200	20412800	16750	16760	16760	16750	56
684	20231018	092100	19474780	16760	16760	16760	16760	0
685	20231018	092000	19474780	16760	16760	16760	16760	12
686	20231018	091900	19273660	16830	16830	16830	16830	1
687	20231018	091800	19256830	16770	16840	16840	16770	214
688	20231018	091700	15657170	16840	16870	16880	16840	28
689	20231018	091600	15185320	16880	16900	16900	16880	4
690	20231018	091500	15117750	16910	16910	16910	16910	57
691	20231018	091400	14153880	16910	16910	16910	16910	12
692	20231018	091300	13950960	16920	16980	16980	16920	128
693	20231018	091200	11782190	16990	17000	17000	16990	3
694	20231018	091100	11731200	17000	17020	17020	17000	501
695	20231018	091000	3210200	17030	17030	17030	17030	127
696	20231018	090900	1047390	17190	17190	17190	17190	0
697	20231018	090800	1047390	17190	17190	17190	17190	0
698	20231018	090700	1047390	17190	17190	17190	17190	0
699	20231018	090600	1047390	17190	17190	17190	17190	0
700	20231018	090500	1047390	17190	17190	17190	17190	1
701	20231018	090400	1030200	17110	17110	17110	17110	10
702	20231018	090300	859100	17110	17110	17110	17110	0
703	20231018	090200	859100	17110	17110	17110	17110	0
704	20231018	090100	859100	17110	17110	17110	17110	0
705	20231018	090000	859100	17110	17190	17190	17110	50