KissMeData/174900/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201100	872978010	12660	12660	12660	12660	758
3	20231018	201000	872978010	12660	12660	12660	12660	0
4	20231018	200900	872978010	12660	12660	12660	12660	0
5	20231018	200800	872978010	12660	12660	12660	12660	0
6	20231018	200700	872978010	12660	12660	12660	12660	0
7	20231018	200600	872978010	12660	12660	12660	12660	0
8	20231018	200500	872978010	12660	12660	12660	12660	0
9	20231018	200400	872978010	12660	12660	12660	12660	0
10	20231018	200300	872978010	12660	12660	12660	12660	0
11	20231018	200200	872978010	12660	12660	12660	12660	0
12	20231018	200100	872978010	12660	12660	12660	12660	0
13	20231018	200000	872978010	12660	12660	12660	12660	0
14	20231018	195900	872978010	12660	12660	12660	12660	0
15	20231018	195800	872978010	12660	12660	12660	12660	0
16	20231018	195700	872978010	12660	12660	12660	12660	0
17	20231018	195600	872978010	12660	12660	12660	12660	0
18	20231018	195500	872978010	12660	12660	12660	12660	0
19	20231018	195400	872978010	12660	12660	12660	12660	0
20	20231018	195300	872978010	12660	12660	12660	12660	0
21	20231018	195200	872978010	12660	12660	12660	12660	0
22	20231018	195100	872978010	12660	12660	12660	12660	0
23	20231018	195000	872978010	12660	12660	12660	12660	0
24	20231018	194900	872978010	12660	12660	12660	12660	0
25	20231018	194800	872978010	12660	12660	12660	12660	0
26	20231018	194700	872978010	12660	12660	12660	12660	0
27	20231018	194600	872978010	12660	12660	12660	12660	0
28	20231018	194500	872978010	12660	12660	12660	12660	0
29	20231018	194400	872978010	12660	12660	12660	12660	0
30	20231018	194300	872978010	12660	12660	12660	12660	0
31	20231018	194200	872978010	12660	12660	12660	12660	0
32	20231018	194100	872978010	12660	12660	12660	12660	758
33	20231018	194000	872978010	12660	12660	12660	12660	0
34	20231018	193900	872978010	12660	12660	12660	12660	0
35	20231018	193800	872978010	12660	12660	12660	12660	0
36	20231018	193700	872978010	12660	12660	12660	12660	0
37	20231018	193600	872978010	12660	12660	12660	12660	0
38	20231018	193500	872978010	12660	12660	12660	12660	0
39	20231018	193400	872978010	12660	12660	12660	12660	0
40	20231018	193300	872978010	12660	12660	12660	12660	0
41	20231018	193200	872978010	12660	12660	12660	12660	0
42	20231018	193100	872978010	12660	12660	12660	12660	0
43	20231018	193000	872978010	12660	12660	12660	12660	0
44	20231018	192900	872978010	12660	12660	12660	12660	0
45	20231018	192800	872978010	12660	12660	12660	12660	0
46	20231018	192700	872978010	12660	12660	12660	12660	0
47	20231018	192600	872978010	12660	12660	12660	12660	0
48	20231018	192500	872978010	12660	12660	12660	12660	0
49	20231018	192400	872978010	12660	12660	12660	12660	0
50	20231018	192300	872978010	12660	12660	12660	12660	0
51	20231018	192200	872978010	12660	12660	12660	12660	0
52	20231018	192100	872978010	12660	12660	12660	12660	0
53	20231018	192000	872978010	12660	12660	12660	12660	0
54	20231018	191900	872978010	12660	12660	12660	12660	0
55	20231018	191800	872978010	12660	12660	12660	12660	0
56	20231018	191700	872978010	12660	12660	12660	12660	0
57	20231018	191600	872978010	12660	12660	12660	12660	0
58	20231018	191500	872978010	12660	12660	12660	12660	0
59	20231018	191400	872978010	12660	12660	12660	12660	0
60	20231018	191300	872978010	12660	12660	12660	12660	0
61	20231018	191200	872978010	12660	12660	12660	12660	0
62	20231018	191100	872978010	12660	12660	12660	12660	758
63	20231018	191000	872978010	12660	12660	12660	12660	0
64	20231018	190900	872978010	12660	12660	12660	12660	0
65	20231018	190800	872978010	12660	12660	12660	12660	0
66	20231018	190700	872978010	12660	12660	12660	12660	0
67	20231018	190600	872978010	12660	12660	12660	12660	0
68	20231018	190500	872978010	12660	12660	12660	12660	0
69	20231018	190400	872978010	12660	12660	12660	12660	0
70	20231018	190300	872978010	12660	12660	12660	12660	0
71	20231018	190200	872978010	12660	12660	12660	12660	0
72	20231018	190100	872978010	12660	12660	12660	12660	0
73	20231018	190000	872978010	12660	12660	12660	12660	0
74	20231018	185900	872978010	12660	12660	12660	12660	0
75	20231018	185800	872978010	12660	12660	12660	12660	0
76	20231018	185700	872978010	12660	12660	12660	12660	0
77	20231018	185600	872978010	12660	12660	12660	12660	0
78	20231018	185500	872978010	12660	12660	12660	12660	0
79	20231018	185400	872978010	12660	12660	12660	12660	0
80	20231018	185300	872978010	12660	12660	12660	12660	0
81	20231018	185200	872978010	12660	12660	12660	12660	0
82	20231018	185100	872978010	12660	12660	12660	12660	0
83	20231018	185000	872978010	12660	12660	12660	12660	0
84	20231018	184900	872978010	12660	12660	12660	12660	0
85	20231018	184800	872978010	12660	12660	12660	12660	0
86	20231018	184700	872978010	12660	12660	12660	12660	0
87	20231018	184600	872978010	12660	12660	12660	12660	0
88	20231018	184500	872978010	12660	12660	12660	12660	0
89	20231018	184400	872978010	12660	12660	12660	12660	0
90	20231018	184300	872978010	12660	12660	12660	12660	0
91	20231018	184200	872978010	12660	12660	12660	12660	0
92	20231018	184100	872978010	12660	12660	12660	12660	758
93	20231018	184000	872978010	12660	12660	12660	12660	0
94	20231018	183900	872978010	12660	12660	12660	12660	0
95	20231018	183800	872978010	12660	12660	12660	12660	0
96	20231018	183700	872978010	12660	12660	12660	12660	0
97	20231018	183600	872978010	12660	12660	12660	12660	0
98	20231018	183500	872978010	12660	12660	12660	12660	0
99	20231018	183400	872978010	12660	12660	12660	12660	0
100	20231018	183300	872978010	12660	12660	12660	12660	0
101	20231018	183200	872978010	12660	12660	12660	12660	0
102	20231018	183100	872978010	12660	12660	12660	12660	0
103	20231018	183000	872978010	12660	12660	12660	12660	0
104	20231018	182900	872978010	12660	12660	12660	12660	0
105	20231018	182800	872978010	12660	12660	12660	12660	0
106	20231018	182700	872978010	12660	12660	12660	12660	0
107	20231018	182600	872978010	12660	12660	12660	12660	0
108	20231018	182500	872978010	12660	12660	12660	12660	0
109	20231018	182400	872978010	12660	12660	12660	12660	0
110	20231018	182300	872978010	12660	12660	12660	12660	0
111	20231018	182200	872978010	12660	12660	12660	12660	0
112	20231018	182100	872978010	12660	12660	12660	12660	0
113	20231018	182000	872978010	12660	12660	12660	12660	0
114	20231018	181900	872978010	12660	12660	12660	12660	0
115	20231018	181800	872978010	12660	12660	12660	12660	0
116	20231018	181700	872978010	12660	12660	12660	12660	0
117	20231018	181600	872978010	12660	12660	12660	12660	0
118	20231018	181500	872978010	12660	12660	12660	12660	0
119	20231018	181400	872978010	12660	12660	12660	12660	0
120	20231018	181300	872978010	12660	12660	12660	12660	0
121	20231018	181200	872978010	12660	12660	12660	12660	0
122	20231018	181100	872978010	12660	12660	12660	12660	758
123	20231018	181000	872978010	12660	12660	12660	12660	0
124	20231018	180900	872978010	12660	12660	12660	12660	0
125	20231018	180800	872978010	12660	12660	12660	12660	0
126	20231018	180700	872978010	12660	12660	12660	12660	0
127	20231018	180600	872978010	12660	12660	12660	12660	0
128	20231018	180500	872978010	12660	12660	12660	12660	0
129	20231018	180400	872978010	12660	12660	12660	12660	0
130	20231018	180300	872978010	12660	12660	12660	12660	0
131	20231018	180200	872978010	12660	12660	12660	12660	0
132	20231018	180100	872978010	12660	12660	12660	12660	0
133	20231018	180000	872978010	12660	12660	12660	12660	0
134	20231018	175900	872978010	12660	12660	12660	12660	0
135	20231018	175800	872978010	12660	12660	12660	12660	0
136	20231018	175700	872978010	12660	12660	12660	12660	0
137	20231018	175600	872978010	12660	12660	12660	12660	0
138	20231018	175500	872978010	12660	12660	12660	12660	0
139	20231018	175400	872978010	12660	12660	12660	12660	0
140	20231018	175300	872978010	12660	12660	12660	12660	0
141	20231018	175200	872978010	12660	12660	12660	12660	0
142	20231018	175100	872978010	12660	12660	12660	12660	0
143	20231018	175000	872978010	12660	12660	12660	12660	0
144	20231018	174900	872978010	12660	12660	12660	12660	0
145	20231018	174800	872978010	12660	12660	12660	12660	0
146	20231018	174700	872978010	12660	12660	12660	12660	0
147	20231018	174600	872978010	12660	12660	12660	12660	0
148	20231018	174500	872978010	12660	12660	12660	12660	0
149	20231018	174400	872978010	12660	12660	12660	12660	0
150	20231018	174300	872978010	12660	12660	12660	12660	0
151	20231018	174200	872978010	12660	12660	12660	12660	0
152	20231018	174100	872978010	12660	12660	12660	12660	758
153	20231018	174000	872978010	12660	12660	12660	12660	0
154	20231018	173900	872978010	12660	12660	12660	12660	0
155	20231018	173800	872978010	12660	12660	12660	12660	0
156	20231018	173700	872978010	12660	12660	12660	12660	0
157	20231018	173600	872978010	12660	12660	12660	12660	0
158	20231018	173500	872978010	12660	12660	12660	12660	0
159	20231018	173400	872978010	12660	12660	12660	12660	0
160	20231018	173300	872978010	12660	12660	12660	12660	0
161	20231018	173200	872978010	12660	12660	12660	12660	0
162	20231018	173100	872978010	12660	12660	12660	12660	0
163	20231018	173000	872978010	12660	12660	12660	12660	0
164	20231018	172900	872978010	12660	12660	12660	12660	0
165	20231018	172800	872978010	12660	12660	12660	12660	0
166	20231018	172700	872978010	12660	12660	12660	12660	0
167	20231018	172600	872978010	12660	12660	12660	12660	0
168	20231018	172500	872978010	12660	12660	12660	12660	0
169	20231018	172400	872978010	12660	12660	12660	12660	0
170	20231018	172300	872978010	12660	12660	12660	12660	0
171	20231018	172200	872978010	12660	12660	12660	12660	0
172	20231018	172100	872978010	12660	12660	12660	12660	0
173	20231018	172000	872978010	12660	12660	12660	12660	0
174	20231018	171900	872978010	12660	12660	12660	12660	0
175	20231018	171800	872978010	12660	12660	12660	12660	0
176	20231018	171700	872978010	12660	12660	12660	12660	0
177	20231018	171600	872978010	12660	12660	12660	12660	0
178	20231018	171500	872978010	12660	12660	12660	12660	0
179	20231018	171400	872978010	12660	12660	12660	12660	0
180	20231018	171300	872978010	12660	12660	12660	12660	0
181	20231018	171200	872978010	12660	12660	12660	12660	0
182	20231018	171100	872978010	12660	12660	12660	12660	758
183	20231018	171000	872978010	12660	12660	12660	12660	0
184	20231018	170900	872978010	12660	12660	12660	12660	0
185	20231018	170800	872978010	12660	12660	12660	12660	0
186	20231018	170700	872978010	12660	12660	12660	12660	0
187	20231018	170600	872978010	12660	12660	12660	12660	0
188	20231018	170500	872978010	12660	12660	12660	12660	0
189	20231018	170400	872978010	12660	12660	12660	12660	0
190	20231018	170300	872978010	12660	12660	12660	12660	0
191	20231018	170200	872978010	12660	12660	12660	12660	0
192	20231018	170100	872978010	12660	12660	12660	12660	0
193	20231018	170000	872978010	12660	12660	12660	12660	0
194	20231018	165900	872978010	12660	12660	12660	12660	0
195	20231018	165800	872978010	12660	12660	12660	12660	0
196	20231018	165700	872978010	12660	12660	12660	12660	0
197	20231018	165600	872978010	12660	12660	12660	12660	0
198	20231018	165500	872978010	12660	12660	12660	12660	0
199	20231018	165400	872978010	12660	12660	12660	12660	0
200	20231018	165300	872978010	12660	12660	12660	12660	0
201	20231018	165200	872978010	12660	12660	12660	12660	0
202	20231018	165100	872978010	12660	12660	12660	12660	0
203	20231018	165000	872978010	12660	12660	12660	12660	0
204	20231018	164900	872978010	12660	12660	12660	12660	0
205	20231018	164800	872978010	12660	12660	12660	12660	0
206	20231018	164700	872978010	12660	12660	12660	12660	0
207	20231018	164600	872978010	12660	12660	12660	12660	0
208	20231018	164500	872978010	12660	12660	12660	12660	0
209	20231018	164400	872978010	12660	12660	12660	12660	0
210	20231018	164300	872978010	12660	12660	12660	12660	0
211	20231018	164200	872978010	12660	12660	12660	12660	0
212	20231018	164100	872978010	12660	12660	12660	12660	758
213	20231018	164000	872978010	12660	12660	12660	12660	0
214	20231018	163900	872978010	12660	12660	12660	12660	0
215	20231018	163800	872978010	12660	12660	12660	12660	0
216	20231018	163700	872978010	12660	12660	12660	12660	0
217	20231018	163600	872978010	12660	12660	12660	12660	0
218	20231018	163500	872978010	12660	12660	12660	12660	0
219	20231018	163400	872978010	12660	12660	12660	12660	0
220	20231018	163300	872978010	12660	12660	12660	12660	0
221	20231018	163200	872978010	12660	12660	12660	12660	0
222	20231018	163100	872978010	12660	12660	12660	12660	0
223	20231018	163000	872978010	12660	12660	12660	12660	0
224	20231018	162900	872978010	12660	12660	12660	12660	0
225	20231018	162800	872978010	12660	12660	12660	12660	0
226	20231018	162700	872978010	12660	12660	12660	12660	0
227	20231018	162600	872978010	12660	12660	12660	12660	0
228	20231018	162500	872978010	12660	12660	12660	12660	0
229	20231018	162400	872978010	12660	12660	12660	12660	0
230	20231018	162300	872978010	12660	12660	12660	12660	0
231	20231018	162200	872978010	12660	12660	12660	12660	0
232	20231018	162100	872978010	12660	12660	12660	12660	0
233	20231018	162000	872978010	12660	12660	12660	12660	0
234	20231018	161900	872978010	12660	12660	12660	12660	0
235	20231018	161800	872978010	12660	12660	12660	12660	0
236	20231018	161700	872978010	12660	12660	12660	12660	0
237	20231018	161600	872978010	12660	12660	12660	12660	0
238	20231018	161500	872978010	12660	12660	12660	12660	0
239	20231018	161400	872978010	12660	12660	12660	12660	0
240	20231018	161300	872978010	12660	12660	12660	12660	0
241	20231018	161200	872978010	12660	12660	12660	12660	0
242	20231018	161100	872978010	12660	12660	12660	12660	758
243	20231018	161000	872978010	12660	12660	12660	12660	0
244	20231018	160900	872978010	12660	12660	12660	12660	0
245	20231018	160800	872978010	12660	12660	12660	12660	0
246	20231018	160700	872978010	12660	12660	12660	12660	0
247	20231018	160600	872978010	12660	12660	12660	12660	0
248	20231018	160500	872978010	12660	12660	12660	12660	0
249	20231018	160400	872978010	12660	12660	12660	12660	0
250	20231018	160300	872978010	12660	12660	12660	12660	0
251	20231018	160200	872978010	12660	12660	12660	12660	0
252	20231018	160100	872978010	12660	12660	12660	12660	0
253	20231018	160000	872978010	12660	12660	12660	12660	0
254	20231018	155900	872978010	12660	12660	12660	12660	0
255	20231018	155800	872978010	12660	12660	12660	12660	0
256	20231018	155700	872978010	12660	12660	12660	12660	0
257	20231018	155600	872978010	12660	12660	12660	12660	0
258	20231018	155500	872978010	12660	12660	12660	12660	0
259	20231018	155400	872978010	12660	12660	12660	12660	0
260	20231018	155300	872978010	12660	12660	12660	12660	0
261	20231018	155200	872978010	12660	12660	12660	12660	0
262	20231018	155100	872978010	12660	12660	12660	12660	0
263	20231018	155000	872978010	12660	12660	12660	12660	0
264	20231018	154900	872978010	12660	12660	12660	12660	0
265	20231018	154800	872978010	12660	12660	12660	12660	0
266	20231018	154700	872978010	12660	12660	12660	12660	0
267	20231018	154600	872978010	12660	12660	12660	12660	0
268	20231018	154500	872978010	12660	12660	12660	12660	0
269	20231018	154400	872978010	12660	12660	12660	12660	0
270	20231018	154300	872978010	12660	12660	12660	12660	0
271	20231018	154200	872978010	12660	12660	12660	12660	0
272	20231018	154100	872978010	12660	12660	12660	12660	758
273	20231018	154000	872978010	12660	12660	12660	12660	0
274	20231018	153900	872978010	12660	12660	12660	12660	0
275	20231018	153800	872978010	12660	12660	12660	12660	0
276	20231018	153700	872978010	12660	12660	12660	12660	0
277	20231018	153600	872978010	12660	12660	12660	12660	0
278	20231018	153500	872978010	12660	12660	12660	12660	0
279	20231018	153400	872978010	12660	12660	12660	12660	0
280	20231018	153300	872978010	12660	12660	12660	12660	0
281	20231018	153200	872978010	12660	12660	12660	12660	0
282	20231018	153100	872978010	12660	12660	12660	12660	0
283	20231018	153000	872978010	12660	12660	12660	12660	758
284	20231018	152900	863381730	12680	12680	12680	12680	0
285	20231018	152800	863381730	12680	12680	12680	12680	0
286	20231018	152700	863381730	12680	12680	12680	12680	0
287	20231018	152600	863381730	12680	12680	12680	12680	0
288	20231018	152500	863381730	12680	12680	12680	12680	0
289	20231018	152400	863381730	12680	12680	12680	12680	0
290	20231018	152300	863381730	12680	12680	12680	12680	0
291	20231018	152200	863381730	12680	12680	12680	12680	0
292	20231018	152100	863381730	12680	12680	12680	12680	0
293	20231018	152000	863381730	12680	12680	12680	12680	0
294	20231018	151900	863381730	12680	12680	12690	12680	191
295	20231018	151800	860959830	12680	12680	12690	12680	223
296	20231018	151700	858131180	12680	12680	12690	12680	42
297	20231018	151600	857598610	12690	12670	12690	12670	137
298	20231018	151500	855862620	12670	12650	12670	12650	292
299	20231018	151400	852163180	12650	12640	12670	12640	250
300	20231018	151300	848999300	12650	12650	12650	12650	102
301	20231018	151200	847709000	12650	12640	12650	12640	64
302	20231018	151100	846899410	12640	12640	12660	12640	890
303	20231018	151000	835640790	12660	12650	12660	12640	228
304	20231018	150900	832757370	12660	12660	12660	12660	35
305	20231018	150800	832314270	12680	12680	12680	12680	15
306	20231018	150700	832124070	12680	12670	12680	12650	100
307	20231018	150600	830857470	12680	12670	12680	12640	37
308	20231018	150500	830389250	12640	12680	12680	12640	183
309	20231018	150400	828074540	12660	12660	12660	12650	173
310	20231018	150300	825884370	12670	12680	12680	12670	22
311	20231018	150200	825605530	12680	12680	12680	12680	0
312	20231018	150100	825605530	12680	12680	12680	12680	0
313	20231018	150000	825605530	12680	12680	12680	12680	0
314	20231018	145900	825605530	12680	12680	12680	12680	0
315	20231018	145800	825605530	12680	12680	12680	12680	44
316	20231018	145700	825047610	12680	12670	12680	12670	3
317	20231018	145600	825009590	12670	12670	12670	12670	131
318	20231018	145500	823349820	12670	12670	12670	12670	10
319	20231018	145400	823223120	12670	12670	12670	12670	0
320	20231018	145300	823223120	12670	12670	12670	12670	36
321	20231018	145200	822767000	12670	12670	12670	12670	30
322	20231018	145100	822386900	12680	12680	12680	12680	3
323	20231018	145000	822348860	12650	12680	12680	12650	103
324	20231018	144900	821045820	12650	12650	12650	12650	5
325	20231018	144800	820982570	12650	12650	12650	12640	241
326	20231018	144700	817934860	12650	12660	12660	12650	477
327	20231018	144600	811900610	12650	12650	12650	12650	0
328	20231018	144500	811900610	12650	12670	12670	12650	180
329	20231018	144400	809620050	12680	12680	12690	12670	773
330	20231018	144300	799818880	12690	12680	12690	12680	15
331	20231018	144200	799628540	12680	12680	12680	12680	50
332	20231018	144100	798994540	12680	12680	12680	12680	9
333	20231018	144000	798880420	12690	12690	12690	12690	2
334	20231018	143900	798855040	12690	12690	12690	12690	2
335	20231018	143800	798829660	12690	12680	12690	12680	134
336	20231018	143700	797130530	12680	12670	12680	12670	338
337	20231018	143600	792847070	12670	12670	12670	12670	1
338	20231018	143500	792834400	12670	12670	12670	12650	72
339	20231018	143400	791923560	12650	12650	12650	12650	100
340	20231018	143300	790658560	12660	12660	12660	12660	48
341	20231018	143200	790050880	12660	12660	12660	12660	5
342	20231018	143100	789987580	12670	12670	12670	12670	50
343	20231018	143000	789354080	12670	12660	12670	12660	215
344	20231018	142900	786632160	12660	12660	12660	12660	70
345	20231018	142800	785745960	12660	12690	12690	12650	1136
346	20231018	142700	771356400	12690	12690	12690	12690	88
347	20231018	142600	770239680	12690	12690	12690	12690	14
348	20231018	142500	770062020	12690	12690	12700	12690	45
349	20231018	142400	769490960	12690	12700	12700	12690	309
350	20231018	142300	765568740	12690	12690	12690	12690	0
351	20231018	142200	765568740	12690	12700	12700	12690	208
352	20231018	142100	762928900	12710	12710	12710	12710	50
353	20231018	142000	762293400	12700	12700	12720	12700	105
354	20231018	141900	760959880	12700	12690	12720	12690	37
355	20231018	141800	760490220	12690	12700	12700	12690	274
356	20231018	141700	757013010	12700	12720	12720	12700	568
357	20231018	141600	749797330	12740	12740	12740	12740	0
358	20231018	141500	749797330	12740	12740	12740	12740	2
359	20231018	141400	749771850	12710	12710	12710	12710	0
360	20231018	141300	749771850	12710	12710	12710	12710	0
361	20231018	141200	749771850	12710	12710	12710	12710	10
362	20231018	141100	749644750	12720	12720	12720	12720	13
363	20231018	141000	749479390	12720	12720	12720	12720	0
364	20231018	140900	749479390	12720	12720	12720	12720	91
365	20231018	140800	748321870	12720	12710	12720	12710	59
366	20231018	140700	747571400	12760	12760	12760	12760	1
367	20231018	140600	747558640	12720	12760	12760	12720	200
368	20231018	140500	745013270	12750	12750	12750	12750	0
369	20231018	140400	745013270	12750	12750	12750	12750	236
370	20231018	140300	742004270	12760	12760	12760	12760	0
371	20231018	140200	742004270	12760	12760	12760	12760	0
372	20231018	140100	742004270	12760	12760	12760	12760	1
373	20231018	140000	741991510	12770	12770	12770	12770	0
374	20231018	135900	741991510	12770	12770	12770	12770	3
375	20231018	135800	741953200	12780	12780	12780	12780	0
376	20231018	135700	741953200	12780	12780	12780	12700	3182
377	20231018	135600	701463870	12790	12790	12790	12790	0
378	20231018	135500	701463870	12790	12790	12790	12790	100
379	20231018	135400	700184870	12790	12790	12790	12790	1
380	20231018	135300	700172080	12790	12790	12790	12790	1
381	20231018	135200	700159290	12770	12770	12770	12770	0
382	20231018	135100	700159290	12770	12780	12780	12770	3
383	20231018	135000	700120970	12790	12790	12790	12790	0
384	20231018	134900	700120970	12790	12780	12790	12750	37
385	20231018	134800	699649120	12750	12750	12750	12750	0
386	20231018	134700	699649120	12750	12750	12750	12750	0
387	20231018	134600	699649120	12750	12750	12750	12750	0
388	20231018	134500	699649120	12750	12750	12750	12750	0
389	20231018	134400	699649120	12750	12750	12750	12750	0
390	20231018	134300	699649120	12750	12750	12750	12750	0
391	20231018	134200	699649120	12750	12770	12770	12750	58
392	20231018	134100	698909590	12740	12740	12740	12740	0
393	20231018	134000	698909590	12740	12740	12740	12740	0
394	20231018	133900	698909590	12740	12780	12780	12740	300
395	20231018	133800	695082660	12780	12780	12780	12780	0
396	20231018	133700	695082660	12780	12780	12780	12780	0
397	20231018	133600	695082660	12780	12770	12780	12770	31
398	20231018	133500	694686690	12770	12770	12770	12770	11
399	20231018	133400	694546220	12780	12790	12790	12780	527
400	20231018	133300	687806090	12790	12790	12790	12790	2
401	20231018	133200	687780510	12790	12790	12790	12780	5
402	20231018	133100	687716570	12790	12790	12790	12790	101
403	20231018	133000	686424780	12790	12800	12800	12790	581
404	20231018	132900	678993760	12800	12800	12800	12800	0
405	20231018	132800	678993760	12800	12800	12800	12800	236
406	20231018	132700	675972960	12820	12820	12820	12820	1
407	20231018	132600	675960140	12740	12750	12750	12740	386
408	20231018	132500	671040360	12820	12790	12820	12760	157
409	20231018	132400	669036900	12800	12800	12800	12800	1
410	20231018	132300	669024100	12800	12800	12800	12800	0
411	20231018	132200	669024100	12800	12800	12800	12800	50
412	20231018	132100	668384100	12850	12800	12850	12800	1009
413	20231018	132000	655453100	12780	12790	12800	12780	3
414	20231018	131900	655414730	12750	12750	12750	12750	0
415	20231018	131800	655414730	12750	12750	12750	12750	0
416	20231018	131700	655414730	12750	12760	12760	12750	161
417	20231018	131600	653361970	12750	12750	12750	12750	0
418	20231018	131500	653361970	12750	12750	12750	12750	0
419	20231018	131400	653361970	12750	12750	12750	12750	0
420	20231018	131300	653361970	12750	12750	12750	12750	0
421	20231018	131200	653361970	12750	12750	12750	12750	0
422	20231018	131100	653361970	12750	12750	12750	12750	0
423	20231018	131000	653361970	12750	12750	12750	12750	148
424	20231018	130900	651474970	12750	12750	12750	12750	1
425	20231018	130800	651462220	12750	12760	12800	12750	236
426	20231018	130700	648449790	12800	12800	12800	12800	0
427	20231018	130600	648449790	12800	12800	12800	12800	0
428	20231018	130500	648449790	12800	12800	12800	12800	0
429	20231018	130400	648449790	12800	12800	12800	12800	0
430	20231018	130300	648449790	12800	12800	12800	12800	60
431	20231018	130200	647681790	12740	12740	12740	12740	0
432	20231018	130100	647681790	12740	12740	12740	12740	0
433	20231018	130000	647681790	12740	12740	12740	12740	2
434	20231018	125900	647656310	12740	12740	12740	12740	0
435	20231018	125800	647656310	12740	12750	12750	12740	4
436	20231018	125700	647605320	12750	12800	12800	12750	81
437	20231018	125600	646568670	12810	12810	12810	12810	0
438	20231018	125500	646568670	12810	12810	12810	12810	0
439	20231018	125400	646568670	12810	12810	12810	12810	0
440	20231018	125300	646568670	12810	12810	12810	12810	0
441	20231018	125200	646568670	12810	12810	12810	12810	0
442	20231018	125100	646568670	12810	12810	12810	12810	0
443	20231018	125000	646568670	12810	12810	12810	12810	0
444	20231018	124900	646568670	12810	12810	12810	12810	0
445	20231018	124800	646568670	12810	12810	12810	12810	1
446	20231018	124700	646555860	12730	12720	12730	12720	102
447	20231018	124600	645257410	12720	12730	12730	12720	349
448	20231018	124500	640815940	12820	12820	12820	12820	0
449	20231018	124400	640815940	12820	12820	12820	12820	0
450	20231018	124300	640815940	12820	12820	12820	12820	0
451	20231018	124200	640815940	12820	12820	12820	12820	2
452	20231018	124100	640790300	12820	12820	12820	12820	7
453	20231018	124000	640700560	12820	12820	12820	12820	0
454	20231018	123900	640700560	12820	12820	12820	12820	1
455	20231018	123800	640687740	12780	12780	12780	12780	8
456	20231018	123700	640585500	12780	12750	12780	12750	24
457	20231018	123600	640279200	12780	12780	12780	12780	1
458	20231018	123500	640266420	12720	12720	12720	12720	0
459	20231018	123400	640266420	12720	12720	12720	12720	14
460	20231018	123300	640088340	12720	12760	12760	12720	1000
461	20231018	123200	627354810	12760	12780	12780	12760	10
462	20231018	123100	627227030	12780	12780	12780	12780	32
463	20231018	123000	626818070	12780	12780	12780	12780	0
464	20231018	122900	626818070	12780	12780	12780	12780	780
465	20231018	122800	616849670	12760	12760	12760	12760	0
466	20231018	122700	616849670	12760	12760	12760	12760	100
467	20231018	122600	615573670	12760	12760	12760	12760	4
468	20231018	122500	615522630	12760	12750	12760	12750	73
469	20231018	122400	614591440	12750	12750	12750	12750	71
470	20231018	122300	613686190	12760	12760	12760	12760	1
471	20231018	122200	613673430	12750	12750	12750	12750	0
472	20231018	122100	613673430	12750	12730	12750	12720	550
473	20231018	122000	606674360	12750	12730	12750	12730	773
474	20231018	121900	596834040	12740	12760	12760	12740	1105
475	20231018	121800	582745720	12770	12770	12770	12770	656
476	20231018	121700	574368600	12770	12770	12770	12770	21
477	20231018	121600	574100430	12780	12790	12800	12770	1140
478	20231018	121500	559530020	12800	12820	12820	12800	2787
479	20231018	121400	523848070	12820	12830	12830	12820	778
480	20231018	121300	513873910	12830	12830	12830	12830	5
481	20231018	121200	513809760	12830	12830	12830	12830	6
482	20231018	121100	513732780	12830	12830	12830	12830	0
483	20231018	121000	513732780	12830	12830	12830	12830	0
484	20231018	120900	513732780	12830	12840	12840	12830	472
485	20231018	120800	507672350	12840	12870	12870	12840	170
486	20231018	120700	505489250	12840	12840	12840	12840	0
487	20231018	120600	505489250	12840	12840	12840	12840	0
488	20231018	120500	505489250	12840	12840	12840	12840	30
489	20231018	120400	505104050	12840	12830	12840	12820	150
490	20231018	120300	503178880	12830	12830	12830	12830	0
491	20231018	120200	503178880	12830	12840	12850	12830	34
492	20231018	120100	502742330	12830	12830	12830	12830	0
493	20231018	120000	502742330	12830	12840	12840	12830	232
494	20231018	115900	499765470	12830	12830	12830	12830	0
495	20231018	115800	499765470	12830	12830	12830	12830	19
496	20231018	115700	499521700	12830	12830	12830	12830	10
497	20231018	115600	499393400	12830	12830	12830	12830	1
498	20231018	115500	499380570	12830	12830	12830	12830	0
499	20231018	115400	499380570	12830	12830	12830	12830	0
500	20231018	115300	499380570	12830	12850	12850	12830	1631
501	20231018	115200	478441470	12860	12860	12860	12860	0
502	20231018	115100	478441470	12860	12860	12860	12860	0
503	20231018	115000	478441470	12860	12860	12860	12860	39
504	20231018	114900	477939930	12860	12860	12860	12860	0
505	20231018	114800	477939930	12860	12860	12860	12860	7
506	20231018	114700	477849910	12860	12860	12860	12860	0
507	20231018	114600	477849910	12860	12860	12860	12860	2
508	20231018	114500	477824190	12860	12860	12860	12860	0
509	20231018	114400	477824190	12860	12860	12860	12860	0
510	20231018	114300	477824190	12860	12860	12860	12860	0
511	20231018	114200	477824190	12860	12870	12870	12860	8
512	20231018	114100	477721300	12860	12870	12870	12860	27
513	20231018	114000	477373850	12870	12870	12870	12870	0
514	20231018	113900	477373850	12870	12870	12870	12870	1
515	20231018	113800	477360980	12930	12930	12930	12930	0
516	20231018	113700	477360980	12930	12930	12930	12930	0
517	20231018	113600	477360980	12930	12930	12930	12930	0
518	20231018	113500	477360980	12930	12930	12930	12930	60
519	20231018	113400	476585180	12930	12930	12930	12930	1
520	20231018	113300	476572250	12840	12840	12840	12840	10
521	20231018	113200	476443850	12840	12930	12930	12840	715
522	20231018	113100	467262230	12850	12850	12850	12850	0
523	20231018	113000	467262230	12850	12850	12850	12850	7
524	20231018	112900	467172280	12840	12840	12840	12840	5
525	20231018	112800	467108080	12840	12850	12850	12840	106
526	20231018	112700	465746980	12850	12850	12850	12850	0
527	20231018	112600	465746980	12850	12870	12870	12850	1828
528	20231018	112500	442246880	12880	12880	12880	12880	89
529	20231018	112400	441100560	12880	12880	12880	12880	0
530	20231018	112300	441100560	12880	12880	12950	12880	11
531	20231018	112200	440958810	12880	12880	12880	12880	0
532	20231018	112100	440958810	12880	12880	12880	12880	35
533	20231018	112000	440508010	12950	12950	12950	12950	0
534	20231018	111900	440508010	12950	12950	12950	12950	0
535	20231018	111800	440508010	12950	12950	12950	12950	0
536	20231018	111700	440508010	12950	12950	12950	12950	0
537	20231018	111600	440508010	12950	12940	12950	12940	7
538	20231018	111500	440417420	12920	12920	12920	12920	0
539	20231018	111400	440417420	12920	12920	12920	12920	0
540	20231018	111300	440417420	12920	12920	12920	12920	239
541	20231018	111200	437329540	12940	12940	12940	12940	0
542	20231018	111100	437329540	12940	12940	12940	12940	0
543	20231018	111000	437329540	12940	12940	12950	12860	15
544	20231018	110900	437136150	12940	12940	12940	12940	0
545	20231018	110800	437136150	12940	12940	12940	12940	0
546	20231018	110700	437136150	12940	12940	12940	12940	0
547	20231018	110600	437136150	12940	12940	12940	12940	0
548	20231018	110500	437136150	12940	12940	12940	12940	135
549	20231018	110400	435389250	12940	12940	12940	12940	1
550	20231018	110300	435376310	12960	12960	12960	12960	0
551	20231018	110200	435376310	12960	12960	12960	12960	0
552	20231018	110100	435376310	12960	12960	12960	12960	1
553	20231018	110000	435363350	12860	12860	12860	12860	0
554	20231018	105900	435363350	12860	12850	12860	12850	510
555	20231018	105800	428809750	12850	12850	12850	12850	0
556	20231018	105700	428809750	12850	12860	12860	12850	294
557	20231018	105600	425029270	12860	12860	12860	12860	0
558	20231018	105500	425029270	12860	12890	12890	12860	857
559	20231018	105400	413992730	12900	12900	12900	12900	434
560	20231018	105300	408394130	12910	12910	12910	12910	106
561	20231018	105200	407025670	12910	12910	12910	12910	0
562	20231018	105100	407025670	12910	12910	12910	12910	9
563	20231018	105000	406909480	12980	12980	12980	12980	0
564	20231018	104900	406909480	12980	12980	12980	12980	0
565	20231018	104800	406909480	12980	12980	12980	12980	0
566	20231018	104700	406909480	12980	12980	12980	12980	0
567	20231018	104600	406909480	12980	12980	12980	12980	12
568	20231018	104500	406753720	12980	12980	12980	12980	0
569	20231018	104400	406753720	12980	12980	12980	12980	1
570	20231018	104300	406740740	12990	12960	12990	12910	122
571	20231018	104200	405165270	12910	12910	12910	12910	69
572	20231018	104100	404274480	12910	12910	12910	12910	1
573	20231018	104000	404261570	12870	12870	12870	12870	85
574	20231018	103900	403167620	12870	12860	12870	12860	422
575	20231018	103800	397740680	12860	12870	12870	12860	22
576	20231018	103700	397457740	12870	12900	12900	12870	606
577	20231018	103600	389643380	12910	12910	12910	12910	409
578	20231018	103500	384363190	12910	12910	12910	12910	0
579	20231018	103400	384363190	12910	12910	12910	12910	50
580	20231018	103300	383717690	12960	12960	12960	12960	3
581	20231018	103200	383678810	12960	12960	12960	12960	0
582	20231018	103100	383678810	12960	12960	12960	12960	0
583	20231018	103000	383678810	12960	12960	12960	12960	0
584	20231018	102900	383678810	12960	12960	12960	12960	5
585	20231018	102800	383614010	12960	12900	12960	12900	8
586	20231018	102700	383510750	12960	12960	12960	12960	0
587	20231018	102600	383510750	12960	12960	12960	12960	34
588	20231018	102500	383070110	12960	12960	12960	12960	0
589	20231018	102400	383070110	12960	12900	12960	12900	83
590	20231018	102300	381999350	12900	12930	12930	12900	344
591	20231018	102200	377559790	12960	12960	12960	12960	1
592	20231018	102100	377546830	12930	12930	12930	12930	40
593	20231018	102000	377029630	12960	12930	12960	12930	111
594	20231018	101900	375594370	12920	12910	12960	12910	111
595	20231018	101800	374160510	12990	12990	12990	12990	0
596	20231018	101700	374160510	12990	12990	12990	12990	15
597	20231018	101600	373965660	12990	12900	12990	12900	1006
598	20231018	101500	360979460	12900	12900	12900	12900	103
599	20231018	101400	359650760	12900	12900	12900	12900	0
600	20231018	101300	359650760	12900	12910	12910	12900	316
601	20231018	101200	355574280	12910	12900	12910	12900	31
602	20231018	101100	355174280	12900	12900	12900	12900	0
603	20231018	101000	355174280	12900	12870	12900	12860	72
604	20231018	100900	354247680	12900	12900	12900	12830	62
605	20231018	100800	353452080	12830	12850	12850	12830	129
606	20231018	100700	351795590	12850	12860	12900	12850	92
607	20231018	100600	350613280	12900	12900	12900	12900	1
608	20231018	100500	350600380	12850	12850	12850	12840	549
609	20231018	100400	343546040	12850	12850	12850	12850	60
610	20231018	100300	342775040	12880	12880	12880	12880	10
611	20231018	100200	342646240	12880	12880	12880	12880	51
612	20231018	100100	341989360	12920	12920	12920	12920	0
613	20231018	100000	341989360	12920	12920	12920	12920	2
614	20231018	095900	341963520	12930	12930	12930	12930	0
615	20231018	095800	341963520	12930	12850	12930	12830	1424
616	20231018	095700	323671030	12890	12890	12890	12890	0
617	20231018	095600	323671030	12890	12890	12890	12890	0
618	20231018	095500	323671030	12890	12850	12890	12840	271
619	20231018	095400	320184730	12850	12850	12890	12850	405
620	20231018	095300	314977280	12860	12890	12890	12860	21
621	20231018	095200	314707190	12850	12890	12890	12850	1186
622	20231018	095100	299445870	12890	12890	12890	12890	230
623	20231018	095000	296481170	12890	12890	12890	12890	160
624	20231018	094900	294418770	12890	12890	12890	12890	0
625	20231018	094800	294418770	12890	12890	12890	12890	117
626	20231018	094700	292910640	12860	12860	12860	12850	1651
627	20231018	094600	271683560	12860	12870	12890	12860	1242
628	20231018	094500	255700370	12890	12920	12920	12890	880
629	20231018	094400	244347800	12920	12940	12940	12920	1031
630	20231018	094300	231019620	12940	12950	12950	12940	601
631	20231018	094200	223242580	12970	12970	12970	12970	0
632	20231018	094100	223242580	12970	12970	12970	12970	0
633	20231018	094000	223242580	12970	12970	12970	12970	0
634	20231018	093900	223242580	12970	12970	12970	12970	200
635	20231018	093800	220648580	12970	12920	12970	12920	3
636	20231018	093700	220609770	12920	12960	12960	12920	480
637	20231018	093600	214406760	12960	12950	12960	12940	74
638	20231018	093500	213448300	12950	12970	12970	12950	262
639	20231018	093400	210054970	12970	12970	12970	12970	380
640	20231018	093300	205126370	12990	12990	12990	12990	0
641	20231018	093200	205126370	12990	12990	12990	12990	0
642	20231018	093100	205126370	12990	12950	12990	12950	8
643	20231018	093000	205022650	12990	12990	12990	12990	0
644	20231018	092900	205022650	12990	12990	12990	12990	73
645	20231018	092800	204074380	12990	12990	12990	12990	1
646	20231018	092700	204061390	12970	12920	12980	12920	183
647	20231018	092600	201696720	12920	12990	12990	12920	73
648	20231018	092500	200753490	12900	12920	12920	12900	2567
649	20231018	092400	167633090	12940	13040	13040	12900	3985
650	20231018	092300	116101350	12950	12940	12980	12930	1641
651	20231018	092200	94849060	12940	12980	12980	12940	180
652	20231018	092100	92517380	12980	13090	13090	12980	2574
653	20231018	092000	59040490	13100	13200	13200	13100	101
654	20231018	091900	57707390	13200	13200	13200	13200	20
655	20231018	091800	57443390	13200	13180	13200	13180	256
656	20231018	091700	54064700	13080	13100	13100	13080	852
657	20231018	091600	42919230	13200	13200	13200	13200	0
658	20231018	091500	42919230	13200	13200	13200	13200	0
659	20231018	091400	42919230	13200	13110	13200	13100	106
660	20231018	091300	41530000	13200	13190	13200	13120	9
661	20231018	091200	41411340	13120	13120	13120	13100	714
662	20231018	091100	32050270	13220	13210	13220	13120	6
663	20231018	091000	31971070	13110	13130	13130	13110	400
664	20231018	090900	26723670	13230	13160	13230	13120	694
665	20231018	090800	17611150	13160	13230	13230	13150	697
666	20231018	090700	8401750	13150	13240	13240	13150	2
667	20231018	090600	8375360	13130	13130	13130	13130	20
668	20231018	090500	8112760	13290	13290	13290	13290	0
669	20231018	090400	8112760	13290	13290	13290	13290	4
670	20231018	090300	8059600	13290	13290	13290	13120	264
671	20231018	090200	4578410	13300	13150	13320	13120	219
672	20231018	090100	1685750	13350	13350	13350	13350	7
673	20231018	090000	1592300	13390	13120	13390	13120	121