KissMeData/337840/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203900	126547040	18780	18780	18780	18780	44
3	20231017	203800	126547040	18780	18780	18780	18780	0
4	20231017	203700	126547040	18780	18780	18780	18780	0
5	20231017	203600	126547040	18780	18780	18780	18780	0
6	20231017	203500	126547040	18780	18780	18780	18780	0
7	20231017	203400	126547040	18780	18780	18780	18780	0
8	20231017	203300	126547040	18780	18780	18780	18780	0
9	20231017	203200	126547040	18780	18780	18780	18780	0
10	20231017	203100	126547040	18780	18780	18780	18780	0
11	20231017	203000	126547040	18780	18780	18780	18780	0
12	20231017	202900	126547040	18780	18780	18780	18780	0
13	20231017	202800	126547040	18780	18780	18780	18780	0
14	20231017	202700	126547040	18780	18780	18780	18780	0
15	20231017	202600	126547040	18780	18780	18780	18780	0
16	20231017	202500	126547040	18780	18780	18780	18780	0
17	20231017	202400	126547040	18780	18780	18780	18780	0
18	20231017	202300	126547040	18780	18780	18780	18780	0
19	20231017	202200	126547040	18780	18780	18780	18780	0
20	20231017	202100	126547040	18780	18780	18780	18780	0
21	20231017	202000	126547040	18780	18780	18780	18780	0
22	20231017	201900	126547040	18780	18780	18780	18780	0
23	20231017	201800	126547040	18780	18780	18780	18780	0
24	20231017	201700	126547040	18780	18780	18780	18780	0
25	20231017	201600	126547040	18780	18780	18780	18780	0
26	20231017	201500	126547040	18780	18780	18780	18780	0
27	20231017	201400	126547040	18780	18780	18780	18780	0
28	20231017	201300	126547040	18780	18780	18780	18780	0
29	20231017	201200	126547040	18780	18780	18780	18780	0
30	20231017	201100	126547040	18780	18780	18780	18780	0
31	20231017	201000	126547040	18780	18780	18780	18780	0
32	20231017	200900	126547040	18780	18780	18780	18780	44
33	20231017	200800	126547040	18780	18780	18780	18780	0
34	20231017	200700	126547040	18780	18780	18780	18780	0
35	20231017	200600	126547040	18780	18780	18780	18780	0
36	20231017	200500	126547040	18780	18780	18780	18780	0
37	20231017	200400	126547040	18780	18780	18780	18780	0
38	20231017	200300	126547040	18780	18780	18780	18780	0
39	20231017	200200	126547040	18780	18780	18780	18780	0
40	20231017	200100	126547040	18780	18780	18780	18780	0
41	20231017	200000	126547040	18780	18780	18780	18780	0
42	20231017	195900	126547040	18780	18780	18780	18780	0
43	20231017	195800	126547040	18780	18780	18780	18780	0
44	20231017	195700	126547040	18780	18780	18780	18780	0
45	20231017	195600	126547040	18780	18780	18780	18780	0
46	20231017	195500	126547040	18780	18780	18780	18780	0
47	20231017	195400	126547040	18780	18780	18780	18780	0
48	20231017	195300	126547040	18780	18780	18780	18780	0
49	20231017	195200	126547040	18780	18780	18780	18780	0
50	20231017	195100	126547040	18780	18780	18780	18780	0
51	20231017	195000	126547040	18780	18780	18780	18780	0
52	20231017	194900	126547040	18780	18780	18780	18780	0
53	20231017	194800	126547040	18780	18780	18780	18780	0
54	20231017	194700	126547040	18780	18780	18780	18780	0
55	20231017	194600	126547040	18780	18780	18780	18780	0
56	20231017	194500	126547040	18780	18780	18780	18780	0
57	20231017	194400	126547040	18780	18780	18780	18780	0
58	20231017	194300	126547040	18780	18780	18780	18780	0
59	20231017	194200	126547040	18780	18780	18780	18780	0
60	20231017	194100	126547040	18780	18780	18780	18780	0
61	20231017	194000	126547040	18780	18780	18780	18780	0
62	20231017	193900	126547040	18780	18780	18780	18780	44
63	20231017	193800	126547040	18780	18780	18780	18780	0
64	20231017	193700	126547040	18780	18780	18780	18780	0
65	20231017	193600	126547040	18780	18780	18780	18780	0
66	20231017	193500	126547040	18780	18780	18780	18780	0
67	20231017	193400	126547040	18780	18780	18780	18780	0
68	20231017	193300	126547040	18780	18780	18780	18780	0
69	20231017	193200	126547040	18780	18780	18780	18780	0
70	20231017	193100	126547040	18780	18780	18780	18780	0
71	20231017	193000	126547040	18780	18780	18780	18780	0
72	20231017	192900	126547040	18780	18780	18780	18780	0
73	20231017	192800	126547040	18780	18780	18780	18780	0
74	20231017	192700	126547040	18780	18780	18780	18780	0
75	20231017	192600	126547040	18780	18780	18780	18780	0
76	20231017	192500	126547040	18780	18780	18780	18780	0
77	20231017	192400	126547040	18780	18780	18780	18780	0
78	20231017	192300	126547040	18780	18780	18780	18780	0
79	20231017	192200	126547040	18780	18780	18780	18780	0
80	20231017	192100	126547040	18780	18780	18780	18780	0
81	20231017	192000	126547040	18780	18780	18780	18780	0
82	20231017	191900	126547040	18780	18780	18780	18780	0
83	20231017	191800	126547040	18780	18780	18780	18780	0
84	20231017	191700	126547040	18780	18780	18780	18780	0
85	20231017	191600	126547040	18780	18780	18780	18780	0
86	20231017	191500	126547040	18780	18780	18780	18780	0
87	20231017	191400	126547040	18780	18780	18780	18780	0
88	20231017	191300	126547040	18780	18780	18780	18780	0
89	20231017	191200	126547040	18780	18780	18780	18780	0
90	20231017	191100	126547040	18780	18780	18780	18780	0
91	20231017	191000	126547040	18780	18780	18780	18780	0
92	20231017	190900	126547040	18780	18780	18780	18780	44
93	20231017	190800	126547040	18780	18780	18780	18780	0
94	20231017	190700	126547040	18780	18780	18780	18780	0
95	20231017	190600	126547040	18780	18780	18780	18780	0
96	20231017	190500	126547040	18780	18780	18780	18780	0
97	20231017	190400	126547040	18780	18780	18780	18780	0
98	20231017	190300	126547040	18780	18780	18780	18780	0
99	20231017	190200	126547040	18780	18780	18780	18780	0
100	20231017	190100	126547040	18780	18780	18780	18780	0
101	20231017	190000	126547040	18780	18780	18780	18780	0
102	20231017	185900	126547040	18780	18780	18780	18780	0
103	20231017	185800	126547040	18780	18780	18780	18780	0
104	20231017	185700	126547040	18780	18780	18780	18780	0
105	20231017	185600	126547040	18780	18780	18780	18780	0
106	20231017	185500	126547040	18780	18780	18780	18780	0
107	20231017	185400	126547040	18780	18780	18780	18780	0
108	20231017	185300	126547040	18780	18780	18780	18780	0
109	20231017	185200	126547040	18780	18780	18780	18780	0
110	20231017	185100	126547040	18780	18780	18780	18780	0
111	20231017	185000	126547040	18780	18780	18780	18780	0
112	20231017	184900	126547040	18780	18780	18780	18780	0
113	20231017	184800	126547040	18780	18780	18780	18780	0
114	20231017	184700	126547040	18780	18780	18780	18780	0
115	20231017	184600	126547040	18780	18780	18780	18780	0
116	20231017	184500	126547040	18780	18780	18780	18780	0
117	20231017	184400	126547040	18780	18780	18780	18780	0
118	20231017	184300	126547040	18780	18780	18780	18780	0
119	20231017	184200	126547040	18780	18780	18780	18780	0
120	20231017	184100	126547040	18780	18780	18780	18780	0
121	20231017	184000	126547040	18780	18780	18780	18780	0
122	20231017	183900	126547040	18780	18780	18780	18780	44
123	20231017	183800	126547040	18780	18780	18780	18780	0
124	20231017	183700	126547040	18780	18780	18780	18780	0
125	20231017	183600	126547040	18780	18780	18780	18780	0
126	20231017	183500	126547040	18780	18780	18780	18780	0
127	20231017	183400	126547040	18780	18780	18780	18780	0
128	20231017	183300	126547040	18780	18780	18780	18780	0
129	20231017	183200	126547040	18780	18780	18780	18780	0
130	20231017	183100	126547040	18780	18780	18780	18780	0
131	20231017	183000	126547040	18780	18780	18780	18780	0
132	20231017	182900	126547040	18780	18780	18780	18780	0
133	20231017	182800	126547040	18780	18780	18780	18780	0
134	20231017	182700	126547040	18780	18780	18780	18780	0
135	20231017	182600	126547040	18780	18780	18780	18780	0
136	20231017	182500	126547040	18780	18780	18780	18780	0
137	20231017	182400	126547040	18780	18780	18780	18780	0
138	20231017	182300	126547040	18780	18780	18780	18780	0
139	20231017	182200	126547040	18780	18780	18780	18780	0
140	20231017	182100	126547040	18780	18780	18780	18780	0
141	20231017	182000	126547040	18780	18780	18780	18780	0
142	20231017	181900	126547040	18780	18780	18780	18780	0
143	20231017	181800	126547040	18780	18780	18780	18780	0
144	20231017	181700	126547040	18780	18780	18780	18780	0
145	20231017	181600	126547040	18780	18780	18780	18780	0
146	20231017	181500	126547040	18780	18780	18780	18780	0
147	20231017	181400	126547040	18780	18780	18780	18780	0
148	20231017	181300	126547040	18780	18780	18780	18780	0
149	20231017	181200	126547040	18780	18780	18780	18780	0
150	20231017	181100	126547040	18780	18780	18780	18780	0
151	20231017	181000	126547040	18780	18780	18780	18780	0
152	20231017	180900	126547040	18780	18780	18780	18780	44
153	20231017	180800	126547040	18780	18780	18780	18780	0
154	20231017	180700	126547040	18780	18780	18780	18780	0
155	20231017	180600	126547040	18780	18780	18780	18780	0
156	20231017	180500	126547040	18780	18780	18780	18780	0
157	20231017	180400	126547040	18780	18780	18780	18780	0
158	20231017	180300	126547040	18780	18780	18780	18780	0
159	20231017	180200	126547040	18780	18780	18780	18780	0
160	20231017	180100	126547040	18780	18780	18780	18780	0
161	20231017	180000	126547040	18780	18780	18780	18780	0
162	20231017	175900	126547040	18780	18780	18780	18780	0
163	20231017	175800	126547040	18780	18780	18780	18780	0
164	20231017	175700	126547040	18780	18780	18780	18780	0
165	20231017	175600	126547040	18780	18780	18780	18780	0
166	20231017	175500	126547040	18780	18780	18780	18780	0
167	20231017	175400	126547040	18780	18780	18780	18780	0
168	20231017	175300	126547040	18780	18780	18780	18780	0
169	20231017	175200	126547040	18780	18780	18780	18780	0
170	20231017	175100	126547040	18780	18780	18780	18780	0
171	20231017	175000	126547040	18780	18780	18780	18780	0
172	20231017	174900	126547040	18780	18780	18780	18780	0
173	20231017	174800	126547040	18780	18780	18780	18780	0
174	20231017	174700	126547040	18780	18780	18780	18780	0
175	20231017	174600	126547040	18780	18780	18780	18780	0
176	20231017	174500	126547040	18780	18780	18780	18780	0
177	20231017	174400	126547040	18780	18780	18780	18780	0
178	20231017	174300	126547040	18780	18780	18780	18780	0
179	20231017	174200	126547040	18780	18780	18780	18780	0
180	20231017	174100	126547040	18780	18780	18780	18780	0
181	20231017	174000	126547040	18780	18780	18780	18780	0
182	20231017	173900	126547040	18780	18780	18780	18780	44
183	20231017	173800	126547040	18780	18780	18780	18780	0
184	20231017	173700	126547040	18780	18780	18780	18780	0
185	20231017	173600	126547040	18780	18780	18780	18780	0
186	20231017	173500	126547040	18780	18780	18780	18780	0
187	20231017	173400	126547040	18780	18780	18780	18780	0
188	20231017	173300	126547040	18780	18780	18780	18780	0
189	20231017	173200	126547040	18780	18780	18780	18780	0
190	20231017	173100	126547040	18780	18780	18780	18780	0
191	20231017	173000	126547040	18780	18780	18780	18780	0
192	20231017	172900	126547040	18780	18780	18780	18780	0
193	20231017	172800	126547040	18780	18780	18780	18780	0
194	20231017	172700	126547040	18780	18780	18780	18780	0
195	20231017	172600	126547040	18780	18780	18780	18780	0
196	20231017	172500	126547040	18780	18780	18780	18780	0
197	20231017	172400	126547040	18780	18780	18780	18780	0
198	20231017	172300	126547040	18780	18780	18780	18780	0
199	20231017	172200	126547040	18780	18780	18780	18780	0
200	20231017	172100	126547040	18780	18780	18780	18780	0
201	20231017	172000	126547040	18780	18780	18780	18780	0
202	20231017	171900	126547040	18780	18780	18780	18780	0
203	20231017	171800	126547040	18780	18780	18780	18780	0
204	20231017	171700	126547040	18780	18780	18780	18780	0
205	20231017	171600	126547040	18780	18780	18780	18780	0
206	20231017	171500	126547040	18780	18780	18780	18780	0
207	20231017	171400	126547040	18780	18780	18780	18780	0
208	20231017	171300	126547040	18780	18780	18780	18780	0
209	20231017	171200	126547040	18780	18780	18780	18780	0
210	20231017	171100	126547040	18780	18780	18780	18780	0
211	20231017	171000	126547040	18780	18780	18780	18780	0
212	20231017	170900	126547040	18780	18780	18780	18780	44
213	20231017	170800	126547040	18780	18780	18780	18780	0
214	20231017	170700	126547040	18780	18780	18780	18780	0
215	20231017	170600	126547040	18780	18780	18780	18780	0
216	20231017	170500	126547040	18780	18780	18780	18780	0
217	20231017	170400	126547040	18780	18780	18780	18780	0
218	20231017	170300	126547040	18780	18780	18780	18780	0
219	20231017	170200	126547040	18780	18780	18780	18780	0
220	20231017	170100	126547040	18780	18780	18780	18780	0
221	20231017	170000	126547040	18780	18780	18780	18780	0
222	20231017	165900	126547040	18780	18780	18780	18780	0
223	20231017	165800	126547040	18780	18780	18780	18780	0
224	20231017	165700	126547040	18780	18780	18780	18780	0
225	20231017	165600	126547040	18780	18780	18780	18780	0
226	20231017	165500	126547040	18780	18780	18780	18780	0
227	20231017	165400	126547040	18780	18780	18780	18780	0
228	20231017	165300	126547040	18780	18780	18780	18780	0
229	20231017	165200	126547040	18780	18780	18780	18780	0
230	20231017	165100	126547040	18780	18780	18780	18780	0
231	20231017	165000	126547040	18780	18780	18780	18780	0
232	20231017	164900	126547040	18780	18780	18780	18780	0
233	20231017	164800	126547040	18780	18780	18780	18780	0
234	20231017	164700	126547040	18780	18780	18780	18780	0
235	20231017	164600	126547040	18780	18780	18780	18780	0
236	20231017	164500	126547040	18780	18780	18780	18780	0
237	20231017	164400	126547040	18780	18780	18780	18780	0
238	20231017	164300	126547040	18780	18780	18780	18780	0
239	20231017	164200	126547040	18780	18780	18780	18780	0
240	20231017	164100	126547040	18780	18780	18780	18780	0
241	20231017	164000	126547040	18780	18780	18780	18780	0
242	20231017	163900	126547040	18780	18780	18780	18780	44
243	20231017	163800	126547040	18780	18780	18780	18780	0
244	20231017	163700	126547040	18780	18780	18780	18780	0
245	20231017	163600	126547040	18780	18780	18780	18780	0
246	20231017	163500	126547040	18780	18780	18780	18780	0
247	20231017	163400	126547040	18780	18780	18780	18780	0
248	20231017	163300	126547040	18780	18780	18780	18780	0
249	20231017	163200	126547040	18780	18780	18780	18780	0
250	20231017	163100	126547040	18780	18780	18780	18780	0
251	20231017	163000	126547040	18780	18780	18780	18780	0
252	20231017	162900	126547040	18780	18780	18780	18780	0
253	20231017	162800	126547040	18780	18780	18780	18780	0
254	20231017	162700	126547040	18780	18780	18780	18780	0
255	20231017	162600	126547040	18780	18780	18780	18780	0
256	20231017	162500	126547040	18780	18780	18780	18780	0
257	20231017	162400	126547040	18780	18780	18780	18780	0
258	20231017	162300	126547040	18780	18780	18780	18780	0
259	20231017	162200	126547040	18780	18780	18780	18780	0
260	20231017	162100	126547040	18780	18780	18780	18780	0
261	20231017	162000	126547040	18780	18780	18780	18780	0
262	20231017	161900	126547040	18780	18780	18780	18780	0
263	20231017	161800	126547040	18780	18780	18780	18780	0
264	20231017	161700	126547040	18780	18780	18780	18780	0
265	20231017	161600	126547040	18780	18780	18780	18780	0
266	20231017	161500	126547040	18780	18780	18780	18780	0
267	20231017	161400	126547040	18780	18780	18780	18780	0
268	20231017	161300	126547040	18780	18780	18780	18780	0
269	20231017	161200	126547040	18780	18780	18780	18780	0
270	20231017	161100	126547040	18780	18780	18780	18780	0
271	20231017	161000	126547040	18780	18780	18780	18780	0
272	20231017	160900	126547040	18780	18780	18780	18780	44
273	20231017	160800	126547040	18780	18780	18780	18780	0
274	20231017	160700	126547040	18780	18780	18780	18780	0
275	20231017	160600	126547040	18780	18780	18780	18780	0
276	20231017	160500	126547040	18780	18780	18780	18780	0
277	20231017	160400	126547040	18780	18780	18780	18780	0
278	20231017	160300	126547040	18780	18780	18780	18780	0
279	20231017	160200	126547040	18780	18780	18780	18780	0
280	20231017	160100	126547040	18780	18780	18780	18780	0
281	20231017	160000	126547040	18780	18780	18780	18780	0
282	20231017	155900	126547040	18780	18780	18780	18780	0
283	20231017	155800	126547040	18780	18780	18780	18780	0
284	20231017	155700	126547040	18780	18780	18780	18780	0
285	20231017	155600	126547040	18780	18780	18780	18780	0
286	20231017	155500	126547040	18780	18780	18780	18780	0
287	20231017	155400	126547040	18780	18780	18780	18780	0
288	20231017	155300	126547040	18780	18780	18780	18780	0
289	20231017	155200	126547040	18780	18780	18780	18780	0
290	20231017	155100	126547040	18780	18780	18780	18780	0
291	20231017	155000	126547040	18780	18780	18780	18780	0
292	20231017	154900	126547040	18780	18780	18780	18780	0
293	20231017	154800	126547040	18780	18780	18780	18780	0
294	20231017	154700	126547040	18780	18780	18780	18780	0
295	20231017	154600	126547040	18780	18780	18780	18780	0
296	20231017	154500	126547040	18780	18780	18780	18780	0
297	20231017	154400	126547040	18780	18780	18780	18780	0
298	20231017	154300	126547040	18780	18780	18780	18780	0
299	20231017	154200	126547040	18780	18780	18780	18780	0
300	20231017	154100	126547040	18780	18780	18780	18780	0
301	20231017	154000	126547040	18780	18780	18780	18780	0
302	20231017	153900	126547040	18780	18780	18780	18780	44
303	20231017	153800	126547040	18780	18780	18780	18780	0
304	20231017	153700	126547040	18780	18780	18780	18780	0
305	20231017	153600	126547040	18780	18780	18780	18780	0
306	20231017	153500	126547040	18780	18780	18780	18780	0
307	20231017	153400	126547040	18780	18780	18780	18780	0
308	20231017	153300	126547040	18780	18780	18780	18780	0
309	20231017	153200	126547040	18780	18780	18780	18780	0
310	20231017	153100	126547040	18780	18780	18780	18780	0
311	20231017	153000	126547040	18780	18780	18780	18780	44
312	20231017	152900	125720720	18820	18820	18820	18820	0
313	20231017	152800	125720720	18820	18820	18820	18820	0
314	20231017	152700	125720720	18820	18820	18820	18820	0
315	20231017	152600	125720720	18820	18820	18820	18820	0
316	20231017	152500	125720720	18820	18820	18820	18820	0
317	20231017	152400	125720720	18820	18820	18820	18820	0
318	20231017	152300	125720720	18820	18820	18820	18820	0
319	20231017	152200	125720720	18820	18820	18820	18820	0
320	20231017	152100	125720720	18820	18820	18820	18820	0
321	20231017	152000	125720720	18820	18820	18820	18820	0
322	20231017	151900	125720720	18820	18480	18820	18480	200
323	20231017	151800	122014500	18500	18500	18500	18500	0
324	20231017	151700	122014500	18500	18500	18500	18500	0
325	20231017	151600	122014500	18500	18500	18500	18500	0
326	20231017	151500	122014500	18500	18500	18500	18500	0
327	20231017	151400	122014500	18500	18500	18500	18500	0
328	20231017	151300	122014500	18500	18500	18500	18500	0
329	20231017	151200	122014500	18500	18500	18500	18500	0
330	20231017	151100	122014500	18500	18500	18500	18500	0
331	20231017	151000	122014500	18500	18500	18500	18500	0
332	20231017	150900	122014500	18500	18500	18500	18500	5
333	20231017	150800	121922000	18440	18440	18440	18440	0
334	20231017	150700	121922000	18440	18440	18440	18440	0
335	20231017	150600	121922000	18440	18440	18440	18440	0
336	20231017	150500	121922000	18440	18440	18440	18440	0
337	20231017	150400	121922000	18440	18440	18440	18440	0
338	20231017	150300	121922000	18440	18440	18440	18440	0
339	20231017	150200	121922000	18440	18440	18440	18440	0
340	20231017	150100	121922000	18440	18440	18440	18440	0
341	20231017	150000	121922000	18440	18440	18440	18440	0
342	20231017	145900	121922000	18440	18440	18440	18440	0
343	20231017	145800	121922000	18440	18440	18440	18440	0
344	20231017	145700	121922000	18440	18440	18440	18440	0
345	20231017	145600	121922000	18440	18440	18440	18440	0
346	20231017	145500	121922000	18440	18450	18450	18440	2
347	20231017	145400	121885110	18560	18560	18560	18560	0
348	20231017	145300	121885110	18560	18560	18560	18560	0
349	20231017	145200	121885110	18560	18560	18560	18560	0
350	20231017	145100	121885110	18560	18560	18560	18560	0
351	20231017	145000	121885110	18560	18210	18560	18210	250
352	20231017	144900	117307310	18220	18220	18220	18220	0
353	20231017	144800	117307310	18220	18220	18220	18220	8
354	20231017	144700	117161550	18060	18220	18220	18060	11
355	20231017	144600	116961930	18220	18220	18220	18220	397
356	20231017	144500	109728590	18220	18220	18220	18220	25
357	20231017	144400	109273090	18220	18220	18220	18220	0
358	20231017	144300	109273090	18220	18220	18220	18220	0
359	20231017	144200	109273090	18220	18220	18220	18220	0
360	20231017	144100	109273090	18220	18220	18220	18220	0
361	20231017	144000	109273090	18220	18220	18220	18220	0
362	20231017	143900	109273090	18220	18220	18220	18220	0
363	20231017	143800	109273090	18220	18220	18220	18220	0
364	20231017	143700	109273090	18220	18220	18220	18220	0
365	20231017	143600	109273090	18220	18220	18220	18220	0
366	20231017	143500	109273090	18220	18220	18220	18220	0
367	20231017	143400	109273090	18220	18220	18220	18220	0
368	20231017	143300	109273090	18220	18220	18220	18220	0
369	20231017	143200	109273090	18220	18220	18220	18220	0
370	20231017	143100	109273090	18220	18220	18220	18220	3
371	20231017	143000	109218430	18230	18230	18230	18230	0
372	20231017	142900	109218430	18230	18230	18230	18230	0
373	20231017	142800	109218430	18230	18230	18230	18230	0
374	20231017	142700	109218430	18230	18230	18230	18230	0
375	20231017	142600	109218430	18230	18230	18230	18230	0
376	20231017	142500	109218430	18230	18230	18230	18230	0
377	20231017	142400	109218430	18230	18230	18230	18230	0
378	20231017	142300	109218430	18230	18230	18230	18230	0
379	20231017	142200	109218430	18230	18230	18230	18230	1
380	20231017	142100	109200200	18230	18230	18230	18230	49
381	20231017	142000	108306930	18230	18230	18230	18230	0
382	20231017	141900	108306930	18230	18230	18230	18230	1
383	20231017	141800	108288700	18240	18240	18240	18240	0
384	20231017	141700	108288700	18240	18240	18240	18240	0
385	20231017	141600	108288700	18240	18240	18240	18240	0
386	20231017	141500	108288700	18240	18200	18240	18200	16
387	20231017	141400	107997460	18000	18010	18010	18000	599
388	20231017	141300	97215240	18240	18240	18240	18240	19
389	20231017	141200	96868680	18240	18240	18240	18240	2
390	20231017	141100	96832200	18240	18240	18240	18240	0
391	20231017	141000	96832200	18240	18200	18240	18200	38
392	20231017	140900	96140560	18290	18290	18290	18290	0
393	20231017	140800	96140560	18290	18290	18290	18290	0
394	20231017	140700	96140560	18290	18400	18400	18290	28
395	20231017	140600	95628310	18000	18020	18020	18000	784
396	20231017	140500	81512510	18020	18080	18080	18020	631
397	20231017	140400	70124530	18070	18100	18100	18070	139
398	20231017	140300	67610540	18100	18200	18200	18100	100
399	20231017	140200	65799040	18200	18220	18220	18200	160
400	20231017	140100	62885900	18220	18310	18310	18220	200
401	20231017	140000	59232650	18980	18980	18980	18980	1
402	20231017	135900	59213670	18300	18610	18610	18300	590
403	20231017	135800	48342090	19030	19030	19030	19030	0
404	20231017	135700	48342090	19030	19030	19030	19030	0
405	20231017	135600	48342090	19030	19030	19030	19030	0
406	20231017	135500	48342090	19030	19030	19030	19030	0
407	20231017	135400	48342090	19030	19030	19030	19030	0
408	20231017	135300	48342090	19030	19030	19030	19030	0
409	20231017	135200	48342090	19030	19030	19030	19030	0
410	20231017	135100	48342090	19030	19030	19030	19030	0
411	20231017	135000	48342090	19030	19030	19030	19030	0
412	20231017	134900	48342090	19030	19030	19030	19030	0
413	20231017	134800	48342090	19030	19030	19030	19030	0
414	20231017	134700	48342090	19030	19030	19030	19030	0
415	20231017	134600	48342090	19030	19030	19030	19030	0
416	20231017	134500	48342090	19030	19030	19030	19030	0
417	20231017	134400	48342090	19030	19030	19030	19030	0
418	20231017	134300	48342090	19030	19030	19030	19030	0
419	20231017	134200	48342090	19030	19030	19030	19030	0
420	20231017	134100	48342090	19030	19030	19030	19030	0
421	20231017	134000	48342090	19030	19030	19030	19030	0
422	20231017	133900	48342090	19030	19030	19030	19030	0
423	20231017	133800	48342090	19030	19030	19030	19030	0
424	20231017	133700	48342090	19030	19030	19030	19030	0
425	20231017	133600	48342090	19030	19030	19030	19030	2
426	20231017	133500	48304030	18610	18700	18700	18610	10
427	20231017	133400	48117480	18700	18700	18700	18700	95
428	20231017	133300	46340980	19040	19040	19040	19040	0
429	20231017	133200	46340980	19040	19040	19040	19040	0
430	20231017	133100	46340980	19040	19040	19040	19040	0
431	20231017	133000	46340980	19040	19040	19040	19040	0
432	20231017	132900	46340980	19040	19040	19040	19040	0
433	20231017	132800	46340980	19040	19040	19040	19040	0
434	20231017	132700	46340980	19040	19040	19040	19040	0
435	20231017	132600	46340980	19040	19040	19040	19040	0
436	20231017	132500	46340980	19040	19040	19040	19040	0
437	20231017	132400	46340980	19040	19040	19040	19040	0
438	20231017	132300	46340980	19040	19040	19040	19040	0
439	20231017	132200	46340980	19040	19040	19040	19040	0
440	20231017	132100	46340980	19040	19040	19040	19040	1
441	20231017	132000	46321940	18610	18610	18610	18610	0
442	20231017	131900	46321940	18610	18610	18610	18610	45
443	20231017	131800	45484490	18600	18600	18600	18600	0
444	20231017	131700	45484490	18600	18600	18600	18600	0
445	20231017	131600	45484490	18600	18600	18600	18600	0
446	20231017	131500	45484490	18600	18600	18600	18600	0
447	20231017	131400	45484490	18600	18600	18600	18600	0
448	20231017	131300	45484490	18600	18610	18610	18600	20
449	20231017	131200	45112390	19050	19050	19050	19050	0
450	20231017	131100	45112390	19050	19050	19050	19050	0
451	20231017	131000	45112390	19050	19050	19050	19050	0
452	20231017	130900	45112390	19050	19050	19050	19050	0
453	20231017	130800	45112390	19050	19050	19050	19050	0
454	20231017	130700	45112390	19050	19050	19050	19050	0
455	20231017	130600	45112390	19050	19050	19050	19050	0
456	20231017	130500	45112390	19050	19050	19050	19050	0
457	20231017	130400	45112390	19050	19050	19050	19050	0
458	20231017	130300	45112390	19050	19050	19050	19050	0
459	20231017	130200	45112390	19050	19050	19050	19050	1
460	20231017	130100	45093340	18550	18610	18610	18550	650
461	20231017	130000	33032180	19090	19090	19090	19090	0
462	20231017	125900	33032180	19090	19090	19090	19090	0
463	20231017	125800	33032180	19090	19090	19090	19090	0
464	20231017	125700	33032180	19090	19090	19090	19090	0
465	20231017	125600	33032180	19090	19090	19090	19090	0
466	20231017	125500	33032180	19090	19070	19090	19070	10
467	20231017	125400	32841420	18700	19090	19090	18700	25
468	20231017	125300	32366120	18700	18700	18700	18700	0
469	20231017	125200	32366120	18700	18700	18700	18700	0
470	20231017	125100	32366120	18700	18700	18700	18700	0
471	20231017	125000	32366120	18700	18700	18700	18700	0
472	20231017	124900	32366120	18700	18700	18700	18700	0
473	20231017	124800	32366120	18700	18700	18700	18700	0
474	20231017	124700	32366120	18700	18700	18700	18700	0
475	20231017	124600	32366120	18700	18700	18700	18700	0
476	20231017	124500	32366120	18700	18700	18700	18700	0
477	20231017	124400	32366120	18700	18700	18700	18700	0
478	20231017	124300	32366120	18700	18700	18700	18700	0
479	20231017	124200	32366120	18700	18700	18700	18700	0
480	20231017	124100	32366120	18700	18700	18700	18700	0
481	20231017	124000	32366120	18700	18700	18700	18700	0
482	20231017	123900	32366120	18700	18700	18700	18700	0
483	20231017	123800	32366120	18700	18700	18700	18700	0
484	20231017	123700	32366120	18700	18700	18700	18700	0
485	20231017	123600	32366120	18700	18700	18700	18700	0
486	20231017	123500	32366120	18700	18700	18700	18700	0
487	20231017	123400	32366120	18700	18700	18700	18700	0
488	20231017	123300	32366120	18700	18700	18700	18700	0
489	20231017	123200	32366120	18700	18700	18700	18700	0
490	20231017	123100	32366120	18700	18700	18700	18700	0
491	20231017	123000	32366120	18700	18700	18700	18700	0
492	20231017	122900	32366120	18700	18700	18700	18700	0
493	20231017	122800	32366120	18700	18700	18700	18700	0
494	20231017	122700	32366120	18700	18700	18700	18700	0
495	20231017	122600	32366120	18700	18700	18700	18700	0
496	20231017	122500	32366120	18700	18700	18700	18700	0
497	20231017	122400	32366120	18700	18700	18700	18700	0
498	20231017	122300	32366120	18700	18700	18700	18700	0
499	20231017	122200	32366120	18700	18700	18700	18700	7
500	20231017	122100	32235220	19270	19270	19270	19270	0
501	20231017	122000	32235220	19270	19270	19270	19270	0
502	20231017	121900	32235220	19270	19270	19270	19270	0
503	20231017	121800	32235220	19270	19270	19270	19270	0
504	20231017	121700	32235220	19270	19270	19270	19270	0
505	20231017	121600	32235220	19270	19270	19270	19270	0
506	20231017	121500	32235220	19270	19270	19270	19270	0
507	20231017	121400	32235220	19270	19270	19270	19270	0
508	20231017	121300	32235220	19270	19270	19270	19270	0
509	20231017	121200	32235220	19270	19270	19270	19270	0
510	20231017	121100	32235220	19270	19270	19270	19270	0
511	20231017	121000	32235220	19270	19270	19270	19270	0
512	20231017	120900	32235220	19270	19270	19270	19270	0
513	20231017	120800	32235220	19270	19270	19270	19270	0
514	20231017	120700	32235220	19270	19270	19270	19270	0
515	20231017	120600	32235220	19270	19270	19270	19270	0
516	20231017	120500	32235220	19270	19270	19270	19270	0
517	20231017	120400	32235220	19270	19270	19270	19270	0
518	20231017	120300	32235220	19270	19270	19270	19270	0
519	20231017	120200	32235220	19270	19270	19270	19270	0
520	20231017	120100	32235220	19270	19270	19270	19270	0
521	20231017	120000	32235220	19270	19270	19270	19270	0
522	20231017	115900	32235220	19270	19270	19270	19270	0
523	20231017	115800	32235220	19270	19270	19270	19270	0
524	20231017	115700	32235220	19270	19270	19270	19270	0
525	20231017	115600	32235220	19270	19270	19270	19270	0
526	20231017	115500	32235220	19270	19270	19270	19270	0
527	20231017	115400	32235220	19270	19270	19270	19270	0
528	20231017	115300	32235220	19270	19270	19270	19270	1
529	20231017	115200	32215950	18600	18600	18600	18600	6
530	20231017	115100	32104350	19290	19290	19290	19290	0
531	20231017	115000	32104350	19290	19290	19290	19290	0
532	20231017	114900	32104350	19290	19290	19290	19290	0
533	20231017	114800	32104350	19290	19290	19290	19290	0
534	20231017	114700	32104350	19290	19290	19290	19290	0
535	20231017	114600	32104350	19290	19290	19290	19290	0
536	20231017	114500	32104350	19290	19290	19290	19290	0
537	20231017	114400	32104350	19290	19290	19290	19290	0
538	20231017	114300	32104350	19290	19290	19290	19290	0
539	20231017	114200	32104350	19290	19290	19290	19290	0
540	20231017	114100	32104350	19290	19290	19290	19290	0
541	20231017	114000	32104350	19290	19290	19290	19290	0
542	20231017	113900	32104350	19290	19290	19290	19290	0
543	20231017	113800	32104350	19290	19290	19290	19290	0
544	20231017	113700	32104350	19290	19290	19290	19290	0
545	20231017	113600	32104350	19290	19290	19290	19290	0
546	20231017	113500	32104350	19290	19290	19290	19290	0
547	20231017	113400	32104350	19290	19290	19290	19290	0
548	20231017	113300	32104350	19290	19290	19290	19290	0
549	20231017	113200	32104350	19290	19290	19290	19290	0
550	20231017	113100	32104350	19290	19290	19290	19290	0
551	20231017	113000	32104350	19290	19290	19290	19290	0
552	20231017	112900	32104350	19290	19290	19290	19290	0
553	20231017	112800	32104350	19290	19290	19290	19290	0
554	20231017	112700	32104350	19290	19290	19290	19290	0
555	20231017	112600	32104350	19290	19290	19290	19290	0
556	20231017	112500	32104350	19290	19290	19290	19290	2
557	20231017	112400	32065770	19000	19000	19000	19000	0
558	20231017	112300	32065770	19000	19000	19000	19000	0
559	20231017	112200	32065770	19000	19000	19000	19000	0
560	20231017	112100	32065770	19000	19000	19000	19000	0
561	20231017	112000	32065770	19000	18900	19000	18900	34
562	20231017	111900	31422940	18900	18900	18900	18900	0
563	20231017	111800	31422940	18900	18900	18900	18900	0
564	20231017	111700	31422940	18900	18900	18900	18900	0
565	20231017	111600	31422940	18900	18900	18900	18900	0
566	20231017	111500	31422940	18900	18900	18900	18900	0
567	20231017	111400	31422940	18900	18900	18900	18900	0
568	20231017	111300	31422940	18900	18900	18900	18900	0
569	20231017	111200	31422940	18900	18900	18900	18900	10
570	20231017	111100	31233940	18900	18880	18900	18880	30
571	20231017	111000	30667400	18880	18880	18880	18880	0
572	20231017	110900	30667400	18880	18880	18880	18880	0
573	20231017	110800	30667400	18880	18600	18880	18600	11
574	20231017	110700	30462520	18880	18880	18880	18880	1
575	20231017	110600	30443640	18870	18870	18870	18870	0
576	20231017	110500	30443640	18870	18870	18870	18870	0
577	20231017	110400	30443640	18870	18870	18870	18870	0
578	20231017	110300	30443640	18870	18870	18870	18870	6
579	20231017	110200	30330420	18900	18900	18900	18900	0
580	20231017	110100	30330420	18900	18900	18900	18900	0
581	20231017	110000	30330420	18900	18900	18900	18900	0
582	20231017	105900	30330420	18900	18900	18900	18900	0
583	20231017	105800	30330420	18900	18900	18900	18900	0
584	20231017	105700	30330420	18900	18900	18900	18900	0
585	20231017	105600	30330420	18900	18900	18900	18900	0
586	20231017	105500	30330420	18900	18900	18900	18900	0
587	20231017	105400	30330420	18900	18900	18900	18900	0
588	20231017	105300	30330420	18900	18900	18900	18900	0
589	20231017	105200	30330420	18900	18900	18900	18900	0
590	20231017	105100	30330420	18900	18900	18900	18900	0
591	20231017	105000	30330420	18900	18900	18900	18900	0
592	20231017	104900	30330420	18900	18900	18900	18900	0
593	20231017	104800	30330420	18900	18900	18900	18900	1
594	20231017	104700	30311520	18880	18880	18880	18880	0
595	20231017	104600	30311520	18880	18800	18880	18800	37
596	20231017	104500	29615580	18800	18800	18800	18800	0
597	20231017	104400	29615580	18800	18800	18800	18800	0
598	20231017	104300	29615580	18800	18800	18800	18800	20
599	20231017	104200	29239580	18940	18940	18940	18940	0
600	20231017	104100	29239580	18940	18940	18940	18940	0
601	20231017	104000	29239580	18940	18940	18940	18940	0
602	20231017	103900	29239580	18940	18940	18940	18940	0
603	20231017	103800	29239580	18940	18940	18940	18940	0
604	20231017	103700	29239580	18940	18940	18940	18940	0
605	20231017	103600	29239580	18940	18940	18940	18940	0
606	20231017	103500	29239580	18940	18940	18940	18940	0
607	20231017	103400	29239580	18940	18940	18940	18940	2
608	20231017	103300	29201700	18990	19000	19000	18990	2
609	20231017	103200	29163710	19000	19000	19000	19000	2
610	20231017	103100	29125710	18420	19000	19000	18420	550
611	20231017	103000	18968100	19330	19330	19330	19330	0
612	20231017	102900	18968100	19330	19330	19330	19330	0
613	20231017	102800	18968100	19330	19330	19330	19330	0
614	20231017	102700	18968100	19330	19330	19330	19330	0
615	20231017	102600	18968100	19330	19330	19330	19330	0
616	20231017	102500	18968100	19330	19330	19330	19330	0
617	20231017	102400	18968100	19330	19330	19330	19330	0
618	20231017	102300	18968100	19330	19330	19330	19330	0
619	20231017	102200	18968100	19330	19330	19330	19330	0
620	20231017	102100	18968100	19330	19330	19330	19330	0
621	20231017	102000	18968100	19330	19330	19330	19330	0
622	20231017	101900	18968100	19330	19330	19330	19330	0
623	20231017	101800	18968100	19330	19330	19330	19330	0
624	20231017	101700	18968100	19330	19330	19330	19330	0
625	20231017	101600	18968100	19330	19330	19330	19330	0
626	20231017	101500	18968100	19330	19000	19330	19000	55
627	20231017	101400	17922770	19000	19000	19000	19000	10
628	20231017	101300	17732770	19000	19000	19000	19000	10
629	20231017	101200	17542770	19000	19000	19000	19000	0
630	20231017	101100	17542770	19000	19000	19000	19000	0
631	20231017	101000	17542770	19000	19000	19000	19000	50
632	20231017	100900	16592770	19000	19000	19000	19000	10
633	20231017	100800	16402770	19000	19000	19000	19000	10
634	20231017	100700	16212770	19000	19000	19000	19000	46
635	20231017	100600	15338770	19000	19000	19000	19000	3
636	20231017	100500	15281770	19000	19000	19000	19000	47
637	20231017	100400	14388770	19000	19000	19000	19000	50
638	20231017	100300	13438770	19000	19000	19000	19000	10
639	20231017	100200	13248770	19000	19000	19000	19000	10
640	20231017	100100	13058770	19000	19000	19000	19000	5
641	20231017	100000	12963770	19000	19000	19000	19000	14
642	20231017	095900	12697770	19660	19660	19660	19660	0
643	20231017	095800	12697770	19660	19660	19660	19660	0
644	20231017	095700	12697770	19660	19660	19660	19660	0
645	20231017	095600	12697770	19660	19660	19660	19660	0
646	20231017	095500	12697770	19660	19660	19660	19660	0
647	20231017	095400	12697770	19660	19660	19660	19660	2
648	20231017	095300	12658450	19000	19000	19000	19000	6
649	20231017	095200	12544450	19000	19000	19000	19000	0
650	20231017	095100	12544450	19000	19000	19000	19000	26
651	20231017	095000	12050450	19690	19690	19690	19690	0
652	20231017	094900	12050450	19690	19000	19690	19000	40
653	20231017	094800	11285080	19280	19280	19280	19280	0
654	20231017	094700	11285080	19280	19280	19280	19280	0
655	20231017	094600	11285080	19280	19280	19280	19280	0
656	20231017	094500	11285080	19280	19280	19280	19280	1
657	20231017	094400	11265800	18400	18400	18400	18400	0
658	20231017	094300	11265800	18400	18400	18400	18400	0
659	20231017	094200	11265800	18400	18400	18400	18400	0
660	20231017	094100	11265800	18400	18400	18400	18400	0
661	20231017	094000	11265800	18400	18600	18600	18400	200
662	20231017	093900	7575600	19280	19280	19280	19280	0
663	20231017	093800	7575600	19280	19280	19280	19280	6
664	20231017	093700	7459920	19280	19280	19280	19280	0
665	20231017	093600	7459920	19280	19280	19280	19280	0
666	20231017	093500	7459920	19280	19280	19280	19280	0
667	20231017	093400	7459920	19280	19280	19280	19280	0
668	20231017	093300	7459920	19280	19280	19280	19280	0
669	20231017	093200	7459920	19280	19280	19280	19280	0
670	20231017	093100	7459920	19280	19280	19280	19280	0
671	20231017	093000	7459920	19280	19280	19280	19280	0
672	20231017	092900	7459920	19280	19280	19280	19280	0
673	20231017	092800	7459920	19280	19280	19280	19280	10
674	20231017	092700	7267120	19280	19270	19280	19270	40
675	20231017	092600	6496290	19200	19200	19200	19200	0
676	20231017	092500	6496290	19200	19200	19200	19200	0
677	20231017	092400	6496290	19200	19200	19200	19200	0
678	20231017	092300	6496290	19200	19200	19200	19200	0
679	20231017	092200	6496290	19200	19200	19200	19200	0
680	20231017	092100	6496290	19200	19200	19200	19200	0
681	20231017	092000	6496290	19200	19200	19200	19200	0
682	20231017	091900	6496290	19200	19200	19200	19200	0
683	20231017	091800	6496290	19200	19000	19200	19000	10
684	20231017	091700	6304490	19360	19360	19360	19360	0
685	20231017	091600	6304490	19360	19360	19360	19360	0
686	20231017	091500	6304490	19360	19360	19360	19360	0
687	20231017	091400	6304490	19360	19360	19360	19360	10
688	20231017	091300	6110890	18050	18500	18500	18050	19
689	20231017	091200	5763890	19830	19830	19830	19830	0
690	20231017	091100	5763890	19830	19830	19830	19830	0
691	20231017	091000	5763890	19830	19830	19830	19830	0
692	20231017	090900	5763890	19830	19830	19830	19830	2
693	20231017	090800	5724230	18500	18750	18750	18500	256
694	20231017	090700	980400	18810	18810	18810	18810	10
695	20231017	090600	792300	18810	18810	18810	18810	40
696	20231017	090500	39900	19950	19950	19950	19950	0
697	20231017	090400	39900	19950	19950	19950	19950	0
698	20231017	090300	39900	19950	19950	19950	19950	0
699	20231017	090200	39900	19950	19950	19950	19950	0
700	20231017	090100	39900	19950	19950	19950	19950	0
701	20231017	090000	39900	19950	19950	19950	19950	2