KissMeData/288620/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202900	198301750	15500	15500	15500	15500	476
3	20231017	202800	198301750	15500	15500	15500	15500	0
4	20231017	202700	198301750	15500	15500	15500	15500	0
5	20231017	202600	198301750	15500	15500	15500	15500	0
6	20231017	202500	198301750	15500	15500	15500	15500	0
7	20231017	202400	198301750	15500	15500	15500	15500	0
8	20231017	202300	198301750	15500	15500	15500	15500	0
9	20231017	202200	198301750	15500	15500	15500	15500	0
10	20231017	202100	198301750	15500	15500	15500	15500	0
11	20231017	202000	198301750	15500	15500	15500	15500	0
12	20231017	201900	198301750	15500	15500	15500	15500	0
13	20231017	201800	198301750	15500	15500	15500	15500	0
14	20231017	201700	198301750	15500	15500	15500	15500	0
15	20231017	201600	198301750	15500	15500	15500	15500	0
16	20231017	201500	198301750	15500	15500	15500	15500	0
17	20231017	201400	198301750	15500	15500	15500	15500	0
18	20231017	201300	198301750	15500	15500	15500	15500	0
19	20231017	201200	198301750	15500	15500	15500	15500	0
20	20231017	201100	198301750	15500	15500	15500	15500	0
21	20231017	201000	198301750	15500	15500	15500	15500	0
22	20231017	200900	198301750	15500	15500	15500	15500	0
23	20231017	200800	198301750	15500	15500	15500	15500	0
24	20231017	200700	198301750	15500	15500	15500	15500	0
25	20231017	200600	198301750	15500	15500	15500	15500	0
26	20231017	200500	198301750	15500	15500	15500	15500	0
27	20231017	200400	198301750	15500	15500	15500	15500	0
28	20231017	200300	198301750	15500	15500	15500	15500	0
29	20231017	200200	198301750	15500	15500	15500	15500	0
30	20231017	200100	198301750	15500	15500	15500	15500	0
31	20231017	200000	198301750	15500	15500	15500	15500	0
32	20231017	195900	198301750	15500	15500	15500	15500	476
33	20231017	195800	198301750	15500	15500	15500	15500	0
34	20231017	195700	198301750	15500	15500	15500	15500	0
35	20231017	195600	198301750	15500	15500	15500	15500	0
36	20231017	195500	198301750	15500	15500	15500	15500	0
37	20231017	195400	198301750	15500	15500	15500	15500	0
38	20231017	195300	198301750	15500	15500	15500	15500	0
39	20231017	195200	198301750	15500	15500	15500	15500	0
40	20231017	195100	198301750	15500	15500	15500	15500	0
41	20231017	195000	198301750	15500	15500	15500	15500	0
42	20231017	194900	198301750	15500	15500	15500	15500	0
43	20231017	194800	198301750	15500	15500	15500	15500	0
44	20231017	194700	198301750	15500	15500	15500	15500	0
45	20231017	194600	198301750	15500	15500	15500	15500	0
46	20231017	194500	198301750	15500	15500	15500	15500	0
47	20231017	194400	198301750	15500	15500	15500	15500	0
48	20231017	194300	198301750	15500	15500	15500	15500	0
49	20231017	194200	198301750	15500	15500	15500	15500	0
50	20231017	194100	198301750	15500	15500	15500	15500	0
51	20231017	194000	198301750	15500	15500	15500	15500	0
52	20231017	193900	198301750	15500	15500	15500	15500	0
53	20231017	193800	198301750	15500	15500	15500	15500	0
54	20231017	193700	198301750	15500	15500	15500	15500	0
55	20231017	193600	198301750	15500	15500	15500	15500	0
56	20231017	193500	198301750	15500	15500	15500	15500	0
57	20231017	193400	198301750	15500	15500	15500	15500	0
58	20231017	193300	198301750	15500	15500	15500	15500	0
59	20231017	193200	198301750	15500	15500	15500	15500	0
60	20231017	193100	198301750	15500	15500	15500	15500	0
61	20231017	193000	198301750	15500	15500	15500	15500	0
62	20231017	192900	198301750	15500	15500	15500	15500	476
63	20231017	192800	198301750	15500	15500	15500	15500	0
64	20231017	192700	198301750	15500	15500	15500	15500	0
65	20231017	192600	198301750	15500	15500	15500	15500	0
66	20231017	192500	198301750	15500	15500	15500	15500	0
67	20231017	192400	198301750	15500	15500	15500	15500	0
68	20231017	192300	198301750	15500	15500	15500	15500	0
69	20231017	192200	198301750	15500	15500	15500	15500	0
70	20231017	192100	198301750	15500	15500	15500	15500	0
71	20231017	192000	198301750	15500	15500	15500	15500	0
72	20231017	191900	198301750	15500	15500	15500	15500	0
73	20231017	191800	198301750	15500	15500	15500	15500	0
74	20231017	191700	198301750	15500	15500	15500	15500	0
75	20231017	191600	198301750	15500	15500	15500	15500	0
76	20231017	191500	198301750	15500	15500	15500	15500	0
77	20231017	191400	198301750	15500	15500	15500	15500	0
78	20231017	191300	198301750	15500	15500	15500	15500	0
79	20231017	191200	198301750	15500	15500	15500	15500	0
80	20231017	191100	198301750	15500	15500	15500	15500	0
81	20231017	191000	198301750	15500	15500	15500	15500	0
82	20231017	190900	198301750	15500	15500	15500	15500	0
83	20231017	190800	198301750	15500	15500	15500	15500	0
84	20231017	190700	198301750	15500	15500	15500	15500	0
85	20231017	190600	198301750	15500	15500	15500	15500	0
86	20231017	190500	198301750	15500	15500	15500	15500	0
87	20231017	190400	198301750	15500	15500	15500	15500	0
88	20231017	190300	198301750	15500	15500	15500	15500	0
89	20231017	190200	198301750	15500	15500	15500	15500	0
90	20231017	190100	198301750	15500	15500	15500	15500	0
91	20231017	190000	198301750	15500	15500	15500	15500	0
92	20231017	185900	198301750	15500	15500	15500	15500	476
93	20231017	185800	198301750	15500	15500	15500	15500	0
94	20231017	185700	198301750	15500	15500	15500	15500	0
95	20231017	185600	198301750	15500	15500	15500	15500	0
96	20231017	185500	198301750	15500	15500	15500	15500	0
97	20231017	185400	198301750	15500	15500	15500	15500	0
98	20231017	185300	198301750	15500	15500	15500	15500	0
99	20231017	185200	198301750	15500	15500	15500	15500	0
100	20231017	185100	198301750	15500	15500	15500	15500	0
101	20231017	185000	198301750	15500	15500	15500	15500	0
102	20231017	184900	198301750	15500	15500	15500	15500	0
103	20231017	184800	198301750	15500	15500	15500	15500	0
104	20231017	184700	198301750	15500	15500	15500	15500	0
105	20231017	184600	198301750	15500	15500	15500	15500	0
106	20231017	184500	198301750	15500	15500	15500	15500	0
107	20231017	184400	198301750	15500	15500	15500	15500	0
108	20231017	184300	198301750	15500	15500	15500	15500	0
109	20231017	184200	198301750	15500	15500	15500	15500	0
110	20231017	184100	198301750	15500	15500	15500	15500	0
111	20231017	184000	198301750	15500	15500	15500	15500	0
112	20231017	183900	198301750	15500	15500	15500	15500	0
113	20231017	183800	198301750	15500	15500	15500	15500	0
114	20231017	183700	198301750	15500	15500	15500	15500	0
115	20231017	183600	198301750	15500	15500	15500	15500	0
116	20231017	183500	198301750	15500	15500	15500	15500	0
117	20231017	183400	198301750	15500	15500	15500	15500	0
118	20231017	183300	198301750	15500	15500	15500	15500	0
119	20231017	183200	198301750	15500	15500	15500	15500	0
120	20231017	183100	198301750	15500	15500	15500	15500	0
121	20231017	183000	198301750	15500	15500	15500	15500	0
122	20231017	182900	198301750	15500	15500	15500	15500	476
123	20231017	182800	198301750	15500	15500	15500	15500	0
124	20231017	182700	198301750	15500	15500	15500	15500	0
125	20231017	182600	198301750	15500	15500	15500	15500	0
126	20231017	182500	198301750	15500	15500	15500	15500	0
127	20231017	182400	198301750	15500	15500	15500	15500	0
128	20231017	182300	198301750	15500	15500	15500	15500	0
129	20231017	182200	198301750	15500	15500	15500	15500	0
130	20231017	182100	198301750	15500	15500	15500	15500	0
131	20231017	182000	198301750	15500	15500	15500	15500	0
132	20231017	181900	198301750	15500	15500	15500	15500	0
133	20231017	181800	198301750	15500	15500	15500	15500	0
134	20231017	181700	198301750	15500	15500	15500	15500	0
135	20231017	181600	198301750	15500	15500	15500	15500	0
136	20231017	181500	198301750	15500	15500	15500	15500	0
137	20231017	181400	198301750	15500	15500	15500	15500	0
138	20231017	181300	198301750	15500	15500	15500	15500	0
139	20231017	181200	198301750	15500	15500	15500	15500	0
140	20231017	181100	198301750	15500	15500	15500	15500	0
141	20231017	181000	198301750	15500	15500	15500	15500	0
142	20231017	180900	198301750	15500	15500	15500	15500	0
143	20231017	180800	198301750	15500	15500	15500	15500	0
144	20231017	180700	198301750	15500	15500	15500	15500	0
145	20231017	180600	198301750	15500	15500	15500	15500	0
146	20231017	180500	198301750	15500	15500	15500	15500	0
147	20231017	180400	198301750	15500	15500	15500	15500	0
148	20231017	180300	198301750	15500	15500	15500	15500	0
149	20231017	180200	198301750	15500	15500	15500	15500	0
150	20231017	180100	198301750	15500	15500	15500	15500	0
151	20231017	180000	198301750	15500	15500	15500	15500	0
152	20231017	175900	198301750	15500	15500	15500	15500	476
153	20231017	175800	198301750	15500	15500	15500	15500	0
154	20231017	175700	198301750	15500	15500	15500	15500	0
155	20231017	175600	198301750	15500	15500	15500	15500	0
156	20231017	175500	198301750	15500	15500	15500	15500	0
157	20231017	175400	198301750	15500	15500	15500	15500	0
158	20231017	175300	198301750	15500	15500	15500	15500	0
159	20231017	175200	198301750	15500	15500	15500	15500	0
160	20231017	175100	198301750	15500	15500	15500	15500	0
161	20231017	175000	198301750	15500	15500	15500	15500	0
162	20231017	174900	198301750	15500	15500	15500	15500	0
163	20231017	174800	198301750	15500	15500	15500	15500	0
164	20231017	174700	198301750	15500	15500	15500	15500	0
165	20231017	174600	198301750	15500	15500	15500	15500	0
166	20231017	174500	198301750	15500	15500	15500	15500	0
167	20231017	174400	198301750	15500	15500	15500	15500	0
168	20231017	174300	198301750	15500	15500	15500	15500	0
169	20231017	174200	198301750	15500	15500	15500	15500	0
170	20231017	174100	198301750	15500	15500	15500	15500	0
171	20231017	174000	198301750	15500	15500	15500	15500	0
172	20231017	173900	198301750	15500	15500	15500	15500	0
173	20231017	173800	198301750	15500	15500	15500	15500	0
174	20231017	173700	198301750	15500	15500	15500	15500	0
175	20231017	173600	198301750	15500	15500	15500	15500	0
176	20231017	173500	198301750	15500	15500	15500	15500	0
177	20231017	173400	198301750	15500	15500	15500	15500	0
178	20231017	173300	198301750	15500	15500	15500	15500	0
179	20231017	173200	198301750	15500	15500	15500	15500	0
180	20231017	173100	198301750	15500	15500	15500	15500	0
181	20231017	173000	198301750	15500	15500	15500	15500	0
182	20231017	172900	198301750	15500	15500	15500	15500	476
183	20231017	172800	198301750	15500	15500	15500	15500	0
184	20231017	172700	198301750	15500	15500	15500	15500	0
185	20231017	172600	198301750	15500	15500	15500	15500	0
186	20231017	172500	198301750	15500	15500	15500	15500	0
187	20231017	172400	198301750	15500	15500	15500	15500	0
188	20231017	172300	198301750	15500	15500	15500	15500	0
189	20231017	172200	198301750	15500	15500	15500	15500	0
190	20231017	172100	198301750	15500	15500	15500	15500	0
191	20231017	172000	198301750	15500	15500	15500	15500	0
192	20231017	171900	198301750	15500	15500	15500	15500	0
193	20231017	171800	198301750	15500	15500	15500	15500	0
194	20231017	171700	198301750	15500	15500	15500	15500	0
195	20231017	171600	198301750	15500	15500	15500	15500	0
196	20231017	171500	198301750	15500	15500	15500	15500	0
197	20231017	171400	198301750	15500	15500	15500	15500	0
198	20231017	171300	198301750	15500	15500	15500	15500	0
199	20231017	171200	198301750	15500	15500	15500	15500	0
200	20231017	171100	198301750	15500	15500	15500	15500	0
201	20231017	171000	198301750	15500	15500	15500	15500	0
202	20231017	170900	198301750	15500	15500	15500	15500	0
203	20231017	170800	198301750	15500	15500	15500	15500	0
204	20231017	170700	198301750	15500	15500	15500	15500	0
205	20231017	170600	198301750	15500	15500	15500	15500	0
206	20231017	170500	198301750	15500	15500	15500	15500	0
207	20231017	170400	198301750	15500	15500	15500	15500	0
208	20231017	170300	198301750	15500	15500	15500	15500	0
209	20231017	170200	198301750	15500	15500	15500	15500	0
210	20231017	170100	198301750	15500	15500	15500	15500	0
211	20231017	170000	198301750	15500	15500	15500	15500	0
212	20231017	165900	198301750	15500	15500	15500	15500	476
213	20231017	165800	198301750	15500	15500	15500	15500	0
214	20231017	165700	198301750	15500	15500	15500	15500	0
215	20231017	165600	198301750	15500	15500	15500	15500	0
216	20231017	165500	198301750	15500	15500	15500	15500	0
217	20231017	165400	198301750	15500	15500	15500	15500	0
218	20231017	165300	198301750	15500	15500	15500	15500	0
219	20231017	165200	198301750	15500	15500	15500	15500	0
220	20231017	165100	198301750	15500	15500	15500	15500	0
221	20231017	165000	198301750	15500	15500	15500	15500	0
222	20231017	164900	198301750	15500	15500	15500	15500	0
223	20231017	164800	198301750	15500	15500	15500	15500	0
224	20231017	164700	198301750	15500	15500	15500	15500	0
225	20231017	164600	198301750	15500	15500	15500	15500	0
226	20231017	164500	198301750	15500	15500	15500	15500	0
227	20231017	164400	198301750	15500	15500	15500	15500	0
228	20231017	164300	198301750	15500	15500	15500	15500	0
229	20231017	164200	198301750	15500	15500	15500	15500	0
230	20231017	164100	198301750	15500	15500	15500	15500	0
231	20231017	164000	198301750	15500	15500	15500	15500	0
232	20231017	163900	198301750	15500	15500	15500	15500	0
233	20231017	163800	198301750	15500	15500	15500	15500	0
234	20231017	163700	198301750	15500	15500	15500	15500	0
235	20231017	163600	198301750	15500	15500	15500	15500	0
236	20231017	163500	198301750	15500	15500	15500	15500	0
237	20231017	163400	198301750	15500	15500	15500	15500	0
238	20231017	163300	198301750	15500	15500	15500	15500	0
239	20231017	163200	198301750	15500	15500	15500	15500	0
240	20231017	163100	198301750	15500	15500	15500	15500	0
241	20231017	163000	198301750	15500	15500	15500	15500	0
242	20231017	162900	198301750	15500	15500	15500	15500	476
243	20231017	162800	198301750	15500	15500	15500	15500	0
244	20231017	162700	198301750	15500	15500	15500	15500	0
245	20231017	162600	198301750	15500	15500	15500	15500	0
246	20231017	162500	198301750	15500	15500	15500	15500	0
247	20231017	162400	198301750	15500	15500	15500	15500	0
248	20231017	162300	198301750	15500	15500	15500	15500	0
249	20231017	162200	198301750	15500	15500	15500	15500	0
250	20231017	162100	198301750	15500	15500	15500	15500	0
251	20231017	162000	198301750	15500	15500	15500	15500	0
252	20231017	161900	198301750	15500	15500	15500	15500	0
253	20231017	161800	198301750	15500	15500	15500	15500	0
254	20231017	161700	198301750	15500	15500	15500	15500	0
255	20231017	161600	198301750	15500	15500	15500	15500	0
256	20231017	161500	198301750	15500	15500	15500	15500	0
257	20231017	161400	198301750	15500	15500	15500	15500	0
258	20231017	161300	198301750	15500	15500	15500	15500	0
259	20231017	161200	198301750	15500	15500	15500	15500	0
260	20231017	161100	198301750	15500	15500	15500	15500	0
261	20231017	161000	198301750	15500	15500	15500	15500	0
262	20231017	160900	198301750	15500	15500	15500	15500	0
263	20231017	160800	198301750	15500	15500	15500	15500	0
264	20231017	160700	198301750	15500	15500	15500	15500	0
265	20231017	160600	198301750	15500	15500	15500	15500	0
266	20231017	160500	198301750	15500	15500	15500	15500	0
267	20231017	160400	198301750	15500	15500	15500	15500	0
268	20231017	160300	198301750	15500	15500	15500	15500	0
269	20231017	160200	198301750	15500	15500	15500	15500	0
270	20231017	160100	198301750	15500	15500	15500	15500	0
271	20231017	160000	198301750	15500	15500	15500	15500	0
272	20231017	155900	198301750	15500	15500	15500	15500	476
273	20231017	155800	198301750	15500	15500	15500	15500	0
274	20231017	155700	198301750	15500	15500	15500	15500	0
275	20231017	155600	198301750	15500	15500	15500	15500	0
276	20231017	155500	198301750	15500	15500	15500	15500	0
277	20231017	155400	198301750	15500	15500	15500	15500	0
278	20231017	155300	198301750	15500	15500	15500	15500	0
279	20231017	155200	198301750	15500	15500	15500	15500	0
280	20231017	155100	198301750	15500	15500	15500	15500	0
281	20231017	155000	198301750	15500	15500	15500	15500	0
282	20231017	154900	198301750	15500	15500	15500	15500	0
283	20231017	154800	198301750	15500	15500	15500	15500	0
284	20231017	154700	198301750	15500	15500	15500	15500	0
285	20231017	154600	198301750	15500	15500	15500	15500	0
286	20231017	154500	198301750	15500	15500	15500	15500	0
287	20231017	154400	198301750	15500	15500	15500	15500	0
288	20231017	154300	198301750	15500	15500	15500	15500	0
289	20231017	154200	198301750	15500	15500	15500	15500	0
290	20231017	154100	198301750	15500	15500	15500	15500	0
291	20231017	154000	198301750	15500	15500	15500	15500	0
292	20231017	153900	198301750	15500	15500	15500	15500	0
293	20231017	153800	198301750	15500	15500	15500	15500	0
294	20231017	153700	198301750	15500	15500	15500	15500	0
295	20231017	153600	198301750	15500	15500	15500	15500	0
296	20231017	153500	198301750	15500	15500	15500	15500	0
297	20231017	153400	198301750	15500	15500	15500	15500	0
298	20231017	153300	198301750	15500	15500	15500	15500	0
299	20231017	153200	198301750	15500	15500	15500	15500	0
300	20231017	153100	198301750	15500	15500	15500	15500	0
301	20231017	153000	198301750	15500	15500	15500	15500	476
302	20231017	152900	190923750	15550	15550	15550	15550	0
303	20231017	152800	190923750	15550	15550	15550	15550	0
304	20231017	152700	190923750	15550	15550	15550	15550	0
305	20231017	152600	190923750	15550	15550	15550	15550	0
306	20231017	152500	190923750	15550	15550	15550	15550	0
307	20231017	152400	190923750	15550	15550	15550	15550	0
308	20231017	152300	190923750	15550	15550	15550	15550	0
309	20231017	152200	190923750	15550	15550	15550	15550	0
310	20231017	152100	190923750	15550	15550	15550	15550	0
311	20231017	152000	190923750	15550	15550	15550	15550	0
312	20231017	151900	190923750	15550	15580	15580	15550	107
313	20231017	151800	189259670	15580	15580	15580	15580	8
314	20231017	151700	189135030	15590	15590	15590	15590	0
315	20231017	151600	189135030	15590	15590	15590	15590	0
316	20231017	151500	189135030	15590	15590	15590	15590	0
317	20231017	151400	189135030	15590	15590	15590	15590	1
318	20231017	151300	189119440	15590	15590	15590	15590	0
319	20231017	151200	189119440	15590	15590	15590	15590	0
320	20231017	151100	189119440	15590	15590	15590	15590	0
321	20231017	151000	189119440	15590	15590	15590	15590	1
322	20231017	150900	189103850	15590	15590	15590	15590	0
323	20231017	150800	189103850	15590	15590	15590	15590	0
324	20231017	150700	189103850	15590	15570	15590	15550	229
325	20231017	150600	185541460	15590	15590	15590	15590	0
326	20231017	150500	185541460	15590	15590	15590	15590	0
327	20231017	150400	185541460	15590	15590	15590	15590	2
328	20231017	150300	185510280	15590	15590	15590	15590	0
329	20231017	150200	185510280	15590	15590	15590	15590	0
330	20231017	150100	185510280	15590	15590	15590	15590	0
331	20231017	150000	185510280	15590	15550	15590	15550	12
332	20231017	145900	185323240	15550	15550	15550	15550	0
333	20231017	145800	185323240	15550	15550	15550	15550	0
334	20231017	145700	185323240	15550	15550	15550	15550	0
335	20231017	145600	185323240	15550	15550	15550	15550	4
336	20231017	145500	185261040	15550	15550	15550	15550	0
337	20231017	145400	185261040	15550	15550	15550	15550	0
338	20231017	145300	185261040	15550	15550	15550	15550	17
339	20231017	145200	184996690	15560	15560	15560	15560	0
340	20231017	145100	184996690	15560	15560	15560	15560	0
341	20231017	145000	184996690	15560	15560	15560	15560	0
342	20231017	144900	184996690	15560	15560	15560	15560	0
343	20231017	144800	184996690	15560	15570	15570	15560	26
344	20231017	144700	184591890	15570	15570	15570	15570	1
345	20231017	144600	184576320	15580	15580	15580	15580	0
346	20231017	144500	184576320	15580	15580	15580	15580	0
347	20231017	144400	184576320	15580	15580	15580	15580	40
348	20231017	144300	183953120	15600	15600	15600	15600	0
349	20231017	144200	183953120	15600	15600	15600	15600	0
350	20231017	144100	183953120	15600	15600	15600	15600	0
351	20231017	144000	183953120	15600	15600	15600	15600	0
352	20231017	143900	183953120	15600	15600	15600	15600	0
353	20231017	143800	183953120	15600	15600	15600	15600	0
354	20231017	143700	183953120	15600	15600	15600	15600	0
355	20231017	143600	183953120	15600	15590	15600	15590	122
356	20231017	143500	182051010	15590	15590	15590	15590	0
357	20231017	143400	182051010	15590	15590	15590	15590	3
358	20231017	143300	182004240	15600	15600	15600	15600	0
359	20231017	143200	182004240	15600	15600	15600	15600	0
360	20231017	143100	182004240	15600	15600	15600	15600	0
361	20231017	143000	182004240	15600	15600	15600	15600	0
362	20231017	142900	182004240	15600	15600	15600	15600	0
363	20231017	142800	182004240	15600	15600	15600	15600	23
364	20231017	142700	181645440	15600	15600	15600	15600	0
365	20231017	142600	181645440	15600	15600	15600	15600	0
366	20231017	142500	181645440	15600	15600	15600	15600	2
367	20231017	142400	181614240	15590	15590	15590	15590	4
368	20231017	142300	181551880	15590	15590	15590	15590	1
369	20231017	142200	181536290	15590	15590	15590	15590	0
370	20231017	142100	181536290	15590	15590	15590	15590	0
371	20231017	142000	181536290	15590	15590	15590	15590	0
372	20231017	141900	181536290	15590	15590	15590	15590	0
373	20231017	141800	181536290	15590	15560	15590	15560	17
374	20231017	141700	181271290	15560	15560	15560	15560	0
375	20231017	141600	181271290	15560	15560	15560	15560	0
376	20231017	141500	181271290	15560	15560	15560	15560	30
377	20231017	141400	180804490	15560	15560	15560	15560	0
378	20231017	141300	180804490	15560	15570	15570	15560	108
379	20231017	141200	179123010	15560	15560	15560	15560	0
380	20231017	141100	179123010	15560	15560	15560	15560	0
381	20231017	141000	179123010	15560	15560	15560	15560	6
382	20231017	140900	179029650	15570	15580	15580	15570	94
383	20231017	140800	177565930	15580	15580	15580	15580	0
384	20231017	140700	177565930	15580	15580	15580	15580	0
385	20231017	140600	177565930	15580	15580	15580	15580	0
386	20231017	140500	177565930	15580	15580	15580	15580	1
387	20231017	140400	177550350	15580	15580	15580	15580	8
388	20231017	140300	177425710	15580	15580	15580	15580	0
389	20231017	140200	177425710	15580	15580	15580	15580	0
390	20231017	140100	177425710	15580	15580	15580	15580	8
391	20231017	140000	177301070	15590	15590	15590	15590	0
392	20231017	135900	177301070	15590	15590	15590	15590	0
393	20231017	135800	177301070	15590	15590	15590	15590	2
394	20231017	135700	177269890	15600	15600	15600	15600	4
395	20231017	135600	177207490	15600	15620	15620	15600	166
396	20231017	135500	174617810	15630	15630	15630	15630	13
397	20231017	135400	174414620	15640	15640	15640	15640	0
398	20231017	135300	174414620	15640	15640	15640	15640	0
399	20231017	135200	174414620	15640	15640	15640	15640	200
400	20231017	135100	171286620	15640	15640	15640	15640	0
401	20231017	135000	171286620	15640	15640	15640	15640	0
402	20231017	134900	171286620	15640	15640	15640	15640	0
403	20231017	134800	171286620	15640	15640	15640	15640	5
404	20231017	134700	171208420	15620	15620	15620	15620	0
405	20231017	134600	171208420	15620	15620	15620	15620	0
406	20231017	134500	171208420	15620	15620	15620	15620	19
407	20231017	134400	170911640	15620	15620	15620	15620	0
408	20231017	134300	170911640	15620	15620	15620	15620	0
409	20231017	134200	170911640	15620	15620	15620	15620	0
410	20231017	134100	170911640	15620	15620	15620	15620	3
411	20231017	134000	170864780	15640	15640	15640	15640	0
412	20231017	133900	170864780	15640	15640	15640	15640	33
413	20231017	133800	170348660	15650	15650	15650	15650	0
414	20231017	133700	170348660	15650	15650	15650	15650	0
415	20231017	133600	170348660	15650	15650	15650	15650	0
416	20231017	133500	170348660	15650	15650	15650	15650	0
417	20231017	133400	170348660	15650	15650	15650	15650	0
418	20231017	133300	170348660	15650	15650	15650	15650	0
419	20231017	133200	170348660	15650	15650	15650	15650	0
420	20231017	133100	170348660	15650	15630	15650	15630	13
421	20231017	133000	170145410	15630	15630	15630	15630	0
422	20231017	132900	170145410	15630	15630	15630	15630	16
423	20231017	132800	169895330	15650	15650	15650	15650	0
424	20231017	132700	169895330	15650	15650	15650	15650	0
425	20231017	132600	169895330	15650	15650	15650	15650	0
426	20231017	132500	169895330	15650	15650	15650	15650	1
427	20231017	132400	169879680	15650	15650	15650	15650	0
428	20231017	132300	169879680	15650	15600	15650	15600	557
429	20231017	132200	161189880	15600	15600	15600	15600	0
430	20231017	132100	161189880	15600	15600	15600	15600	4
431	20231017	132000	161127480	15600	15600	15600	15600	0
432	20231017	131900	161127480	15600	15600	15600	15600	0
433	20231017	131800	161127480	15600	15600	15600	15600	0
434	20231017	131700	161127480	15600	15600	15600	15600	0
435	20231017	131600	161127480	15600	15600	15600	15600	4
436	20231017	131500	161065080	15600	15600	15600	15600	0
437	20231017	131400	161065080	15600	15600	15600	15600	0
438	20231017	131300	161065080	15600	15600	15600	15600	0
439	20231017	131200	161065080	15600	15600	15600	15600	0
440	20231017	131100	161065080	15600	15600	15600	15600	0
441	20231017	131000	161065080	15600	15600	15600	15600	0
442	20231017	130900	161065080	15600	15600	15600	15600	0
443	20231017	130800	161065080	15600	15600	15600	15600	0
444	20231017	130700	161065080	15600	15600	15600	15600	49
445	20231017	130600	160300680	15570	15570	15570	15570	0
446	20231017	130500	160300680	15570	15570	15570	15570	0
447	20231017	130400	160300680	15570	15570	15570	15570	0
448	20231017	130300	160300680	15570	15570	15570	15570	0
449	20231017	130200	160300680	15570	15570	15570	15570	0
450	20231017	130100	160300680	15570	15570	15570	15570	0
451	20231017	130000	160300680	15570	15570	15570	15570	0
452	20231017	125900	160300680	15570	15570	15570	15570	0
453	20231017	125800	160300680	15570	15570	15570	15570	3
454	20231017	125700	160253970	15570	15570	15570	15570	25
455	20231017	125600	159864720	15570	15580	15580	15570	18
456	20231017	125500	159584350	15570	15570	15570	15570	0
457	20231017	125400	159584350	15570	15570	15570	15570	0
458	20231017	125300	159584350	15570	15570	15570	15570	0
459	20231017	125200	159584350	15570	15570	15570	15570	0
460	20231017	125100	159584350	15570	15570	15570	15570	0
461	20231017	125000	159584350	15570	15570	15570	15570	0
462	20231017	124900	159584350	15570	15570	15570	15570	0
463	20231017	124800	159584350	15570	15570	15570	15570	0
464	20231017	124700	159584350	15570	15570	15570	15570	0
465	20231017	124600	159584350	15570	15580	15580	15570	14
466	20231017	124500	159366240	15590	15590	15590	15590	0
467	20231017	124400	159366240	15590	15600	15600	15590	21
468	20231017	124300	159038810	15600	15600	15600	15600	0
469	20231017	124200	159038810	15600	15600	15600	15600	0
470	20231017	124100	159038810	15600	15600	15600	15600	1
471	20231017	124000	159023210	15600	15600	15600	15600	0
472	20231017	123900	159023210	15600	15600	15600	15600	10
473	20231017	123800	158867210	15570	15570	15570	15570	0
474	20231017	123700	158867210	15570	15570	15570	15570	0
475	20231017	123600	158867210	15570	15570	15570	15570	0
476	20231017	123500	158867210	15570	15570	15570	15570	0
477	20231017	123400	158867210	15570	15570	15570	15570	0
478	20231017	123300	158867210	15570	15570	15570	15570	0
479	20231017	123200	158867210	15570	15570	15570	15570	0
480	20231017	123100	158867210	15570	15570	15570	15570	0
481	20231017	123000	158867210	15570	15570	15570	15570	0
482	20231017	122900	158867210	15570	15570	15570	15570	0
483	20231017	122800	158867210	15570	15590	15590	15570	400
484	20231017	122700	152635070	15600	15600	15600	15600	0
485	20231017	122600	152635070	15600	15600	15600	15600	0
486	20231017	122500	152635070	15600	15600	15600	15600	0
487	20231017	122400	152635070	15600	15600	15600	15600	4
488	20231017	122300	152572670	15600	15600	15600	15600	0
489	20231017	122200	152572670	15600	15600	15600	15600	0
490	20231017	122100	152572670	15600	15600	15600	15600	0
491	20231017	122000	152572670	15600	15600	15600	15600	12
492	20231017	121900	152385470	15600	15600	15600	15600	0
493	20231017	121800	152385470	15600	15600	15600	15600	0
494	20231017	121700	152385470	15600	15600	15600	15600	0
495	20231017	121600	152385470	15600	15600	15600	15600	4
496	20231017	121500	152323070	15600	15600	15600	15600	0
497	20231017	121400	152323070	15600	15600	15600	15600	0
498	20231017	121300	152323070	15600	15600	15600	15600	23
499	20231017	121200	151964270	15600	15600	15600	15600	20
500	20231017	121100	151652270	15600	15600	15600	15600	3
501	20231017	121000	151605470	15600	15600	15600	15600	0
502	20231017	120900	151605470	15600	15600	15600	15600	5
503	20231017	120800	151527470	15600	15600	15600	15600	8
504	20231017	120700	151402670	15600	15600	15600	15600	11
505	20231017	120600	151231070	15610	15630	15630	15610	27
506	20231017	120500	150809320	15630	15630	15630	15630	0
507	20231017	120400	150809320	15630	15630	15630	15630	0
508	20231017	120300	150809320	15630	15630	15630	15630	0
509	20231017	120200	150809320	15630	15630	15630	15630	1
510	20231017	120100	150793690	15630	15630	15630	15630	0
511	20231017	120000	150793690	15630	15630	15630	15630	0
512	20231017	115900	150793690	15630	15630	15630	15630	0
513	20231017	115800	150793690	15630	15630	15630	15630	0
514	20231017	115700	150793690	15630	15630	15630	15630	0
515	20231017	115600	150793690	15630	15630	15630	15630	0
516	20231017	115500	150793690	15630	15630	15630	15630	2
517	20231017	115400	150762430	15650	15650	15650	15650	4
518	20231017	115300	150699830	15620	15620	15620	15620	0
519	20231017	115200	150699830	15620	15620	15620	15620	0
520	20231017	115100	150699830	15620	15620	15620	15620	0
521	20231017	115000	150699830	15620	15620	15620	15620	0
522	20231017	114900	150699830	15620	15620	15620	15620	0
523	20231017	114800	150699830	15620	15620	15620	15620	0
524	20231017	114700	150699830	15620	15620	15620	15620	0
525	20231017	114600	150699830	15620	15620	15620	15620	0
526	20231017	114500	150699830	15620	15620	15620	15620	2
527	20231017	114400	150668590	15650	15650	15650	15650	6
528	20231017	114300	150574690	15650	15650	15650	15650	0
529	20231017	114200	150574690	15650	15650	15650	15650	0
530	20231017	114100	150574690	15650	15650	15650	15650	0
531	20231017	114000	150574690	15650	15650	15650	15650	0
532	20231017	113900	150574690	15650	15650	15650	15650	0
533	20231017	113800	150574690	15650	15650	15650	15650	0
534	20231017	113700	150574690	15650	15650	15650	15650	0
535	20231017	113600	150574690	15650	15650	15650	15650	0
536	20231017	113500	150574690	15650	15650	15650	15650	0
537	20231017	113400	150574690	15650	15650	15650	15650	48
538	20231017	113300	149823490	15660	15590	15660	15590	1988
539	20231017	113200	118820980	15590	15610	15610	15590	172
540	20231017	113100	116139290	15620	15620	15620	15620	4
541	20231017	113000	116076810	15620	15620	15620	15620	0
542	20231017	112900	116076810	15620	15620	15620	15620	0
543	20231017	112800	116076810	15620	15620	15620	15620	4
544	20231017	112700	116014330	15620	15620	15620	15620	0
545	20231017	112600	116014330	15620	15620	15620	15620	4
546	20231017	112500	115951850	15620	15620	15620	15620	0
547	20231017	112400	115951850	15620	15620	15620	15620	4
548	20231017	112300	115889370	15600	15600	15600	15600	0
549	20231017	112200	115889370	15600	15600	15600	15600	0
550	20231017	112100	115889370	15600	15600	15600	15600	1
551	20231017	112000	115873770	15610	15610	15610	15610	0
552	20231017	111900	115873770	15610	15610	15610	15610	0
553	20231017	111800	115873770	15610	15610	15610	15610	6
554	20231017	111700	115780110	15590	15590	15590	15590	10
555	20231017	111600	115624210	15610	15600	15610	15590	88
556	20231017	111500	114252020	15600	15600	15600	15600	0
557	20231017	111400	114252020	15600	15600	15610	15600	136
558	20231017	111300	112130260	15640	15640	15640	15640	0
559	20231017	111200	112130260	15640	15600	15640	15600	5
560	20231017	111100	112052220	15640	15640	15640	15640	0
561	20231017	111000	112052220	15640	15640	15640	15640	0
562	20231017	110900	112052220	15640	15640	15640	15640	0
563	20231017	110800	112052220	15640	15650	15650	15640	41
564	20231017	110700	111410680	15660	15660	15660	15660	0
565	20231017	110600	111410680	15660	15600	15660	15600	277
566	20231017	110500	107087860	15610	15640	15640	15610	50
567	20231017	110400	106307130	15650	15650	15650	15650	4
568	20231017	110300	106244530	15660	15660	15660	15660	0
569	20231017	110200	106244530	15660	15660	15660	15660	0
570	20231017	110100	106244530	15660	15660	15660	15660	6
571	20231017	110000	106150570	15680	15680	15680	15680	0
572	20231017	105900	106150570	15680	15680	15680	15680	1
573	20231017	105800	106134890	15680	15680	15680	15680	0
574	20231017	105700	106134890	15680	15680	15680	15680	0
575	20231017	105600	106134890	15680	15680	15680	15680	0
576	20231017	105500	106134890	15680	15660	15680	15640	72
577	20231017	105400	105008360	15680	15680	15680	15680	0
578	20231017	105300	105008360	15680	15680	15680	15680	2
579	20231017	105200	104977000	15680	15680	15680	15680	0
580	20231017	105100	104977000	15680	15680	15680	15680	0
581	20231017	105000	104977000	15680	15680	15680	15680	0
582	20231017	104900	104977000	15680	15680	15680	15680	0
583	20231017	104800	104977000	15680	15610	15680	15610	206
584	20231017	104700	101758720	15610	15610	15610	15610	0
585	20231017	104600	101758720	15610	15610	15610	15610	2
586	20231017	104500	101727500	15610	15610	15610	15610	15
587	20231017	104400	101493350	15610	15610	15610	15610	4
588	20231017	104300	101430910	15610	15600	15610	15600	10
589	20231017	104200	101274890	15600	15610	15610	15600	9
590	20231017	104100	101134420	15610	15610	15610	15610	1
591	20231017	104000	101118810	15610	15610	15610	15610	0
592	20231017	103900	101118810	15610	15610	15610	15610	19
593	20231017	103800	100822220	15610	15610	15610	15610	0
594	20231017	103700	100822220	15610	15610	15610	15610	5
595	20231017	103600	100744170	15620	15630	15630	15620	5
596	20231017	103500	100666030	15640	15640	15670	15630	94
597	20231017	103400	99196310	15640	15640	15640	15640	0
598	20231017	103300	99196310	15640	15640	15640	15640	0
599	20231017	103200	99196310	15640	15640	15640	15640	0
600	20231017	103100	99196310	15640	15640	15640	15640	0
601	20231017	103000	99196310	15640	15640	15640	15640	0
602	20231017	102900	99196310	15640	15680	15680	15610	1216
603	20231017	102800	80185680	15650	15650	15650	15650	0
604	20231017	102700	80185680	15650	15650	15650	15650	0
605	20231017	102600	80185680	15650	15650	15650	15650	3
606	20231017	102500	80138730	15640	15640	15640	15640	2
607	20231017	102400	80107450	15640	15630	15640	15630	5
608	20231017	102300	80029270	15640	15640	15640	15640	2
609	20231017	102200	79997990	15640	15640	15640	15640	4
610	20231017	102100	79935430	15640	15640	15640	15640	2
611	20231017	102000	79904150	15640	15640	15640	15640	2
612	20231017	101900	79872870	15640	15640	15640	15640	0
613	20231017	101800	79872870	15640	15680	15680	15640	11
614	20231017	101700	79700670	15680	15670	15680	15670	5
615	20231017	101600	79622280	15680	15680	15680	15680	0
616	20231017	101500	79622280	15680	15680	15680	15680	4
617	20231017	101400	79559560	15680	15680	15680	15680	0
618	20231017	101300	79559560	15680	15680	15680	15680	0
619	20231017	101200	79559560	15680	15680	15680	15680	29
620	20231017	101100	79104840	15680	15680	15680	15680	0
621	20231017	101000	79104840	15680	15680	15680	15680	0
622	20231017	100900	79104840	15680	15680	15680	15680	0
623	20231017	100800	79104840	15680	15680	15680	15680	1
624	20231017	100700	79089160	15630	15630	15630	15630	22
625	20231017	100600	78745300	15640	15680	15680	15640	371
626	20231017	100500	72942270	15680	15680	15680	15680	0
627	20231017	100400	72942270	15680	15680	15680	15680	0
628	20231017	100300	72942270	15680	15680	15680	15680	0
629	20231017	100200	72942270	15680	15680	15680	15680	0
630	20231017	100100	72942270	15680	15680	15680	15680	0
631	20231017	100000	72942270	15680	15680	15680	15680	4
632	20231017	095900	72879550	15660	15660	15660	15660	3
633	20231017	095800	72832570	15680	15680	15680	15680	0
634	20231017	095700	72832570	15680	15680	15680	15660	156
635	20231017	095600	70387890	15660	15660	15660	15660	38
636	20231017	095500	69792810	15680	15680	15680	15680	4
637	20231017	095400	69730090	15660	15660	15660	15660	0
638	20231017	095300	69730090	15660	15670	15670	15660	129
639	20231017	095200	67708790	15670	15670	15690	15670	32
640	20231017	095100	67207270	15690	15690	15690	15690	0
641	20231017	095000	67207270	15690	15690	15690	15690	4
642	20231017	094900	67144510	15690	15690	15690	15690	1
643	20231017	094800	67128820	15690	15690	15690	15690	0
644	20231017	094700	67128820	15690	15690	15690	15690	4
645	20231017	094600	67066060	15690	15690	15690	15690	0
646	20231017	094500	67066060	15690	15690	15690	15690	0
647	20231017	094400	67066060	15690	15670	15690	15670	22
648	20231017	094300	66721240	15690	15690	15690	15690	0
649	20231017	094200	66721240	15690	15690	15690	15690	3
650	20231017	094100	66674170	15690	15690	15690	15690	0
651	20231017	094000	66674170	15690	15700	15700	15690	49
652	20231017	093900	65905320	15710	15710	15710	15710	4
653	20231017	093800	65842480	15710	15710	15710	15710	3
654	20231017	093700	65795350	15720	15720	15750	15720	93
655	20231017	093600	64331500	15720	15700	15720	15700	275
656	20231017	093500	60013900	15700	15670	15700	15670	395
657	20231017	093400	53822970	15670	15670	15670	15670	4
658	20231017	093300	53760290	15670	15670	15670	15670	1
659	20231017	093200	53744620	15680	15650	15690	15650	3
660	20231017	093100	53697600	15690	15640	15690	15640	381
661	20231017	093000	47738710	15590	15590	15590	15590	0
662	20231017	092900	47738710	15590	15590	15590	15590	0
663	20231017	092800	47738710	15590	15590	15590	15590	0
664	20231017	092700	47738710	15590	15590	15590	15590	0
665	20231017	092600	47738710	15590	15590	15590	15590	0
666	20231017	092500	47738710	15590	15590	15590	15590	0
667	20231017	092400	47738710	15590	15590	15590	15590	10
668	20231017	092300	47582810	15620	15600	15620	15600	2
669	20231017	092200	47551590	15600	15600	15600	15600	0
670	20231017	092100	47551590	15600	15540	15600	15540	497
671	20231017	092000	39808390	15540	15540	15540	15540	28
672	20231017	091900	39373270	15530	15530	15530	15530	0
673	20231017	091800	39373270	15530	15530	15530	15530	19
674	20231017	091700	39078200	15530	15520	15530	15520	18
675	20231017	091600	38798680	15500	15500	15500	15500	0
676	20231017	091500	38798680	15500	15500	15500	15500	0
677	20231017	091400	38798680	15500	15500	15500	15500	0
678	20231017	091300	38798680	15500	15500	15500	15500	0
679	20231017	091200	38798680	15500	15500	15500	15500	0
680	20231017	091100	38798680	15500	15480	15500	15480	579
681	20231017	091000	29833310	15480	15480	15480	15480	3
682	20231017	090900	29786870	15390	15390	15390	15390	50
683	20231017	090800	29017370	15390	15390	15390	15390	0
684	20231017	090700	29017370	15390	15390	15390	15390	0
685	20231017	090600	29017370	15390	15390	15390	15390	2
686	20231017	090500	28986590	15390	15400	15400	15390	16
687	20231017	090400	28740290	15390	15400	15400	15390	100
688	20231017	090300	27201180	15400	15400	15400	15400	72
689	20231017	090200	26092380	15350	15350	15350	15350	203
690	20231017	090100	22976330	15420	15420	15420	15420	74
691	20231017	090000	21835250	15290	15280	15290	15280	1429