KissMeData/260970/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203200	78657810	13850	13850	13850	13850	49
3	20231012	203100	78657810	13850	13850	13850	13850	0
4	20231012	203000	78657810	13850	13850	13850	13850	0
5	20231012	202900	78657810	13850	13850	13850	13850	0
6	20231012	202800	78657810	13850	13850	13850	13850	0
7	20231012	202700	78657810	13850	13850	13850	13850	0
8	20231012	202600	78657810	13850	13850	13850	13850	0
9	20231012	202500	78657810	13850	13850	13850	13850	0
10	20231012	202400	78657810	13850	13850	13850	13850	0
11	20231012	202300	78657810	13850	13850	13850	13850	0
12	20231012	202200	78657810	13850	13850	13850	13850	0
13	20231012	202100	78657810	13850	13850	13850	13850	0
14	20231012	202000	78657810	13850	13850	13850	13850	0
15	20231012	201900	78657810	13850	13850	13850	13850	0
16	20231012	201800	78657810	13850	13850	13850	13850	0
17	20231012	201700	78657810	13850	13850	13850	13850	0
18	20231012	201600	78657810	13850	13850	13850	13850	0
19	20231012	201500	78657810	13850	13850	13850	13850	0
20	20231012	201400	78657810	13850	13850	13850	13850	0
21	20231012	201300	78657810	13850	13850	13850	13850	0
22	20231012	201200	78657810	13850	13850	13850	13850	0
23	20231012	201100	78657810	13850	13850	13850	13850	0
24	20231012	201000	78657810	13850	13850	13850	13850	0
25	20231012	200900	78657810	13850	13850	13850	13850	0
26	20231012	200800	78657810	13850	13850	13850	13850	0
27	20231012	200700	78657810	13850	13850	13850	13850	0
28	20231012	200600	78657810	13850	13850	13850	13850	0
29	20231012	200500	78657810	13850	13850	13850	13850	0
30	20231012	200400	78657810	13850	13850	13850	13850	0
31	20231012	200300	78657810	13850	13850	13850	13850	0
32	20231012	200200	78657810	13850	13850	13850	13850	49
33	20231012	200100	78657810	13850	13850	13850	13850	0
34	20231012	200000	78657810	13850	13850	13850	13850	0
35	20231012	195900	78657810	13850	13850	13850	13850	0
36	20231012	195800	78657810	13850	13850	13850	13850	0
37	20231012	195700	78657810	13850	13850	13850	13850	0
38	20231012	195600	78657810	13850	13850	13850	13850	0
39	20231012	195500	78657810	13850	13850	13850	13850	0
40	20231012	195400	78657810	13850	13850	13850	13850	0
41	20231012	195300	78657810	13850	13850	13850	13850	0
42	20231012	195200	78657810	13850	13850	13850	13850	0
43	20231012	195100	78657810	13850	13850	13850	13850	0
44	20231012	195000	78657810	13850	13850	13850	13850	0
45	20231012	194900	78657810	13850	13850	13850	13850	0
46	20231012	194800	78657810	13850	13850	13850	13850	0
47	20231012	194700	78657810	13850	13850	13850	13850	0
48	20231012	194600	78657810	13850	13850	13850	13850	0
49	20231012	194500	78657810	13850	13850	13850	13850	0
50	20231012	194400	78657810	13850	13850	13850	13850	0
51	20231012	194300	78657810	13850	13850	13850	13850	0
52	20231012	194200	78657810	13850	13850	13850	13850	0
53	20231012	194100	78657810	13850	13850	13850	13850	0
54	20231012	194000	78657810	13850	13850	13850	13850	0
55	20231012	193900	78657810	13850	13850	13850	13850	0
56	20231012	193800	78657810	13850	13850	13850	13850	0
57	20231012	193700	78657810	13850	13850	13850	13850	0
58	20231012	193600	78657810	13850	13850	13850	13850	0
59	20231012	193500	78657810	13850	13850	13850	13850	0
60	20231012	193400	78657810	13850	13850	13850	13850	0
61	20231012	193300	78657810	13850	13850	13850	13850	0
62	20231012	193200	78657810	13850	13850	13850	13850	49
63	20231012	193100	78657810	13850	13850	13850	13850	0
64	20231012	193000	78657810	13850	13850	13850	13850	0
65	20231012	192900	78657810	13850	13850	13850	13850	0
66	20231012	192800	78657810	13850	13850	13850	13850	0
67	20231012	192700	78657810	13850	13850	13850	13850	0
68	20231012	192600	78657810	13850	13850	13850	13850	0
69	20231012	192500	78657810	13850	13850	13850	13850	0
70	20231012	192400	78657810	13850	13850	13850	13850	0
71	20231012	192300	78657810	13850	13850	13850	13850	0
72	20231012	192200	78657810	13850	13850	13850	13850	0
73	20231012	192100	78657810	13850	13850	13850	13850	0
74	20231012	192000	78657810	13850	13850	13850	13850	0
75	20231012	191900	78657810	13850	13850	13850	13850	0
76	20231012	191800	78657810	13850	13850	13850	13850	0
77	20231012	191700	78657810	13850	13850	13850	13850	0
78	20231012	191600	78657810	13850	13850	13850	13850	0
79	20231012	191500	78657810	13850	13850	13850	13850	0
80	20231012	191400	78657810	13850	13850	13850	13850	0
81	20231012	191300	78657810	13850	13850	13850	13850	0
82	20231012	191200	78657810	13850	13850	13850	13850	0
83	20231012	191100	78657810	13850	13850	13850	13850	0
84	20231012	191000	78657810	13850	13850	13850	13850	0
85	20231012	190900	78657810	13850	13850	13850	13850	0
86	20231012	190800	78657810	13850	13850	13850	13850	0
87	20231012	190700	78657810	13850	13850	13850	13850	0
88	20231012	190600	78657810	13850	13850	13850	13850	0
89	20231012	190500	78657810	13850	13850	13850	13850	0
90	20231012	190400	78657810	13850	13850	13850	13850	0
91	20231012	190300	78657810	13850	13850	13850	13850	0
92	20231012	190200	78657810	13850	13850	13850	13850	49
93	20231012	190100	78657810	13850	13850	13850	13850	0
94	20231012	190000	78657810	13850	13850	13850	13850	0
95	20231012	185900	78657810	13850	13850	13850	13850	0
96	20231012	185800	78657810	13850	13850	13850	13850	0
97	20231012	185700	78657810	13850	13850	13850	13850	0
98	20231012	185600	78657810	13850	13850	13850	13850	0
99	20231012	185500	78657810	13850	13850	13850	13850	0
100	20231012	185400	78657810	13850	13850	13850	13850	0
101	20231012	185300	78657810	13850	13850	13850	13850	0
102	20231012	185200	78657810	13850	13850	13850	13850	0
103	20231012	185100	78657810	13850	13850	13850	13850	0
104	20231012	185000	78657810	13850	13850	13850	13850	0
105	20231012	184900	78657810	13850	13850	13850	13850	0
106	20231012	184800	78657810	13850	13850	13850	13850	0
107	20231012	184700	78657810	13850	13850	13850	13850	0
108	20231012	184600	78657810	13850	13850	13850	13850	0
109	20231012	184500	78657810	13850	13850	13850	13850	0
110	20231012	184400	78657810	13850	13850	13850	13850	0
111	20231012	184300	78657810	13850	13850	13850	13850	0
112	20231012	184200	78657810	13850	13850	13850	13850	0
113	20231012	184100	78657810	13850	13850	13850	13850	0
114	20231012	184000	78657810	13850	13850	13850	13850	0
115	20231012	183900	78657810	13850	13850	13850	13850	0
116	20231012	183800	78657810	13850	13850	13850	13850	0
117	20231012	183700	78657810	13850	13850	13850	13850	0
118	20231012	183600	78657810	13850	13850	13850	13850	0
119	20231012	183500	78657810	13850	13850	13850	13850	0
120	20231012	183400	78657810	13850	13850	13850	13850	0
121	20231012	183300	78657810	13850	13850	13850	13850	0
122	20231012	183200	78657810	13850	13850	13850	13850	49
123	20231012	183100	78657810	13850	13850	13850	13850	0
124	20231012	183000	78657810	13850	13850	13850	13850	0
125	20231012	182900	78657810	13850	13850	13850	13850	0
126	20231012	182800	78657810	13850	13850	13850	13850	0
127	20231012	182700	78657810	13850	13850	13850	13850	0
128	20231012	182600	78657810	13850	13850	13850	13850	0
129	20231012	182500	78657810	13850	13850	13850	13850	0
130	20231012	182400	78657810	13850	13850	13850	13850	0
131	20231012	182300	78657810	13850	13850	13850	13850	0
132	20231012	182200	78657810	13850	13850	13850	13850	0
133	20231012	182100	78657810	13850	13850	13850	13850	0
134	20231012	182000	78657810	13850	13850	13850	13850	0
135	20231012	181900	78657810	13850	13850	13850	13850	0
136	20231012	181800	78657810	13850	13850	13850	13850	0
137	20231012	181700	78657810	13850	13850	13850	13850	0
138	20231012	181600	78657810	13850	13850	13850	13850	0
139	20231012	181500	78657810	13850	13850	13850	13850	0
140	20231012	181400	78657810	13850	13850	13850	13850	0
141	20231012	181300	78657810	13850	13850	13850	13850	0
142	20231012	181200	78657810	13850	13850	13850	13850	0
143	20231012	181100	78657810	13850	13850	13850	13850	0
144	20231012	181000	78657810	13850	13850	13850	13850	0
145	20231012	180900	78657810	13850	13850	13850	13850	0
146	20231012	180800	78657810	13850	13850	13850	13850	0
147	20231012	180700	78657810	13850	13850	13850	13850	0
148	20231012	180600	78657810	13850	13850	13850	13850	0
149	20231012	180500	78657810	13850	13850	13850	13850	0
150	20231012	180400	78657810	13850	13850	13850	13850	0
151	20231012	180300	78657810	13850	13850	13850	13850	0
152	20231012	180200	78657810	13850	13850	13850	13850	49
153	20231012	180100	78657810	13850	13850	13850	13850	0
154	20231012	180000	78657810	13850	13850	13850	13850	0
155	20231012	175900	78657810	13850	13850	13850	13850	0
156	20231012	175800	78657810	13850	13850	13850	13850	0
157	20231012	175700	78657810	13850	13850	13850	13850	0
158	20231012	175600	78657810	13850	13850	13850	13850	0
159	20231012	175500	78657810	13850	13850	13850	13850	0
160	20231012	175400	78657810	13850	13850	13850	13850	0
161	20231012	175300	78657810	13850	13850	13850	13850	0
162	20231012	175200	78657810	13850	13850	13850	13850	0
163	20231012	175100	78657810	13850	13850	13850	13850	0
164	20231012	175000	78657810	13850	13850	13850	13850	0
165	20231012	174900	78657810	13850	13850	13850	13850	0
166	20231012	174800	78657810	13850	13850	13850	13850	0
167	20231012	174700	78657810	13850	13850	13850	13850	0
168	20231012	174600	78657810	13850	13850	13850	13850	0
169	20231012	174500	78657810	13850	13850	13850	13850	0
170	20231012	174400	78657810	13850	13850	13850	13850	0
171	20231012	174300	78657810	13850	13850	13850	13850	0
172	20231012	174200	78657810	13850	13850	13850	13850	0
173	20231012	174100	78657810	13850	13850	13850	13850	0
174	20231012	174000	78657810	13850	13850	13850	13850	0
175	20231012	173900	78657810	13850	13850	13850	13850	0
176	20231012	173800	78657810	13850	13850	13850	13850	0
177	20231012	173700	78657810	13850	13850	13850	13850	0
178	20231012	173600	78657810	13850	13850	13850	13850	0
179	20231012	173500	78657810	13850	13850	13850	13850	0
180	20231012	173400	78657810	13850	13850	13850	13850	0
181	20231012	173300	78657810	13850	13850	13850	13850	0
182	20231012	173200	78657810	13850	13850	13850	13850	49
183	20231012	173100	78657810	13850	13850	13850	13850	0
184	20231012	173000	78657810	13850	13850	13850	13850	0
185	20231012	172900	78657810	13850	13850	13850	13850	0
186	20231012	172800	78657810	13850	13850	13850	13850	0
187	20231012	172700	78657810	13850	13850	13850	13850	0
188	20231012	172600	78657810	13850	13850	13850	13850	0
189	20231012	172500	78657810	13850	13850	13850	13850	0
190	20231012	172400	78657810	13850	13850	13850	13850	0
191	20231012	172300	78657810	13850	13850	13850	13850	0
192	20231012	172200	78657810	13850	13850	13850	13850	0
193	20231012	172100	78657810	13850	13850	13850	13850	0
194	20231012	172000	78657810	13850	13850	13850	13850	0
195	20231012	171900	78657810	13850	13850	13850	13850	0
196	20231012	171800	78657810	13850	13850	13850	13850	0
197	20231012	171700	78657810	13850	13850	13850	13850	0
198	20231012	171600	78657810	13850	13850	13850	13850	0
199	20231012	171500	78657810	13850	13850	13850	13850	0
200	20231012	171400	78657810	13850	13850	13850	13850	0
201	20231012	171300	78657810	13850	13850	13850	13850	0
202	20231012	171200	78657810	13850	13850	13850	13850	0
203	20231012	171100	78657810	13850	13850	13850	13850	0
204	20231012	171000	78657810	13850	13850	13850	13850	0
205	20231012	170900	78657810	13850	13850	13850	13850	0
206	20231012	170800	78657810	13850	13850	13850	13850	0
207	20231012	170700	78657810	13850	13850	13850	13850	0
208	20231012	170600	78657810	13850	13850	13850	13850	0
209	20231012	170500	78657810	13850	13850	13850	13850	0
210	20231012	170400	78657810	13850	13850	13850	13850	0
211	20231012	170300	78657810	13850	13850	13850	13850	0
212	20231012	170200	78657810	13850	13850	13850	13850	49
213	20231012	170100	78657810	13850	13850	13850	13850	0
214	20231012	170000	78657810	13850	13850	13850	13850	0
215	20231012	165900	78657810	13850	13850	13850	13850	0
216	20231012	165800	78657810	13850	13850	13850	13850	0
217	20231012	165700	78657810	13850	13850	13850	13850	0
218	20231012	165600	78657810	13850	13850	13850	13850	0
219	20231012	165500	78657810	13850	13850	13850	13850	0
220	20231012	165400	78657810	13850	13850	13850	13850	0
221	20231012	165300	78657810	13850	13850	13850	13850	0
222	20231012	165200	78657810	13850	13850	13850	13850	0
223	20231012	165100	78657810	13850	13850	13850	13850	0
224	20231012	165000	78657810	13850	13850	13850	13850	0
225	20231012	164900	78657810	13850	13850	13850	13850	0
226	20231012	164800	78657810	13850	13850	13850	13850	0
227	20231012	164700	78657810	13850	13850	13850	13850	0
228	20231012	164600	78657810	13850	13850	13850	13850	0
229	20231012	164500	78657810	13850	13850	13850	13850	0
230	20231012	164400	78657810	13850	13850	13850	13850	0
231	20231012	164300	78657810	13850	13850	13850	13850	0
232	20231012	164200	78657810	13850	13850	13850	13850	0
233	20231012	164100	78657810	13850	13850	13850	13850	0
234	20231012	164000	78657810	13850	13850	13850	13850	0
235	20231012	163900	78657810	13850	13850	13850	13850	0
236	20231012	163800	78657810	13850	13850	13850	13850	0
237	20231012	163700	78657810	13850	13850	13850	13850	0
238	20231012	163600	78657810	13850	13850	13850	13850	0
239	20231012	163500	78657810	13850	13850	13850	13850	0
240	20231012	163400	78657810	13850	13850	13850	13850	0
241	20231012	163300	78657810	13850	13850	13850	13850	0
242	20231012	163200	78657810	13850	13850	13850	13850	49
243	20231012	163100	78657810	13850	13850	13850	13850	0
244	20231012	163000	78657810	13850	13850	13850	13850	0
245	20231012	162900	78657810	13850	13850	13850	13850	0
246	20231012	162800	78657810	13850	13850	13850	13850	0
247	20231012	162700	78657810	13850	13850	13850	13850	0
248	20231012	162600	78657810	13850	13850	13850	13850	0
249	20231012	162500	78657810	13850	13850	13850	13850	0
250	20231012	162400	78657810	13850	13850	13850	13850	0
251	20231012	162300	78657810	13850	13850	13850	13850	0
252	20231012	162200	78657810	13850	13850	13850	13850	0
253	20231012	162100	78657810	13850	13850	13850	13850	0
254	20231012	162000	78657810	13850	13850	13850	13850	0
255	20231012	161900	78657810	13850	13850	13850	13850	0
256	20231012	161800	78657810	13850	13850	13850	13850	0
257	20231012	161700	78657810	13850	13850	13850	13850	0
258	20231012	161600	78657810	13850	13850	13850	13850	0
259	20231012	161500	78657810	13850	13850	13850	13850	0
260	20231012	161400	78657810	13850	13850	13850	13850	0
261	20231012	161300	78657810	13850	13850	13850	13850	0
262	20231012	161200	78657810	13850	13850	13850	13850	0
263	20231012	161100	78657810	13850	13850	13850	13850	0
264	20231012	161000	78657810	13850	13850	13850	13850	0
265	20231012	160900	78657810	13850	13850	13850	13850	0
266	20231012	160800	78657810	13850	13850	13850	13850	0
267	20231012	160700	78657810	13850	13850	13850	13850	0
268	20231012	160600	78657810	13850	13850	13850	13850	0
269	20231012	160500	78657810	13850	13850	13850	13850	0
270	20231012	160400	78657810	13850	13850	13850	13850	0
271	20231012	160300	78657810	13850	13850	13850	13850	0
272	20231012	160200	78657810	13850	13850	13850	13850	49
273	20231012	160100	78657810	13850	13850	13850	13850	0
274	20231012	160000	78657810	13850	13850	13850	13850	0
275	20231012	155900	78657810	13850	13850	13850	13850	0
276	20231012	155800	78657810	13850	13850	13850	13850	0
277	20231012	155700	78657810	13850	13850	13850	13850	0
278	20231012	155600	78657810	13850	13850	13850	13850	0
279	20231012	155500	78657810	13850	13850	13850	13850	0
280	20231012	155400	78657810	13850	13850	13850	13850	0
281	20231012	155300	78657810	13850	13850	13850	13850	0
282	20231012	155200	78657810	13850	13850	13850	13850	0
283	20231012	155100	78657810	13850	13850	13850	13850	0
284	20231012	155000	78657810	13850	13850	13850	13850	0
285	20231012	154900	78657810	13850	13850	13850	13850	0
286	20231012	154800	78657810	13850	13850	13850	13850	0
287	20231012	154700	78657810	13850	13850	13850	13850	0
288	20231012	154600	78657810	13850	13850	13850	13850	0
289	20231012	154500	78657810	13850	13850	13850	13850	0
290	20231012	154400	78657810	13850	13850	13850	13850	0
291	20231012	154300	78657810	13850	13850	13850	13850	0
292	20231012	154200	78657810	13850	13850	13850	13850	0
293	20231012	154100	78657810	13850	13850	13850	13850	0
294	20231012	154000	78657810	13850	13850	13850	13850	0
295	20231012	153900	78657810	13850	13850	13850	13850	0
296	20231012	153800	78657810	13850	13850	13850	13850	0
297	20231012	153700	78657810	13850	13850	13850	13850	0
298	20231012	153600	78657810	13850	13850	13850	13850	0
299	20231012	153500	78657810	13850	13850	13850	13850	0
300	20231012	153400	78657810	13850	13850	13850	13850	0
301	20231012	153300	78657810	13850	13850	13850	13850	0
302	20231012	153200	78657810	13850	13850	13850	13850	49
303	20231012	153100	78657810	13850	13850	13850	13850	0
304	20231012	153000	78657810	13850	13850	13850	13850	49
305	20231012	152900	77979160	13880	13880	13880	13880	0
306	20231012	152800	77979160	13880	13880	13880	13880	0
307	20231012	152700	77979160	13880	13880	13880	13880	0
308	20231012	152600	77979160	13880	13880	13880	13880	0
309	20231012	152500	77979160	13880	13880	13880	13880	0
310	20231012	152400	77979160	13880	13880	13880	13880	0
311	20231012	152300	77979160	13880	13880	13880	13880	0
312	20231012	152200	77979160	13880	13880	13880	13880	0
313	20231012	152100	77979160	13880	13880	13880	13880	0
314	20231012	152000	77979160	13880	13880	13880	13880	0
315	20231012	151900	77979160	13880	13880	13880	13880	0
316	20231012	151800	77979160	13880	13880	13880	13880	20
317	20231012	151700	77701560	13900	13900	13900	13900	0
318	20231012	151600	77701560	13900	13900	13900	13900	0
319	20231012	151500	77701560	13900	13900	13900	13900	0
320	20231012	151400	77701560	13900	13900	13900	13900	0
321	20231012	151300	77701560	13900	13900	13900	13900	40
322	20231012	151200	77145560	13910	13910	13910	13910	1
323	20231012	151100	77131650	13910	13910	13910	13910	0
324	20231012	151000	77131650	13910	13910	13910	13910	0
325	20231012	150900	77131650	13910	13910	13910	13910	0
326	20231012	150800	77131650	13910	13910	13910	13910	1
327	20231012	150700	77117740	13900	13900	13900	13900	0
328	20231012	150600	77117740	13900	13900	13900	13900	0
329	20231012	150500	77117740	13900	13900	13900	13900	0
330	20231012	150400	77117740	13900	13900	13900	13900	100
331	20231012	150300	75727740	13920	13920	13920	13920	0
332	20231012	150200	75727740	13920	13920	13920	13920	0
333	20231012	150100	75727740	13920	13920	13920	13920	20
334	20231012	150000	75449340	13920	13920	13920	13920	0
335	20231012	145900	75449340	13920	13920	13920	13920	0
336	20231012	145800	75449340	13920	13910	13920	13910	132
337	20231012	145700	73613150	13910	13910	13910	13910	8
338	20231012	145600	73501870	13900	13900	13900	13900	0
339	20231012	145500	73501870	13900	13900	13900	13900	2
340	20231012	145400	73474070	13900	13900	13900	13900	0
341	20231012	145300	73474070	13900	13900	13900	13900	0
342	20231012	145200	73474070	13900	13900	13900	13900	0
343	20231012	145100	73474070	13900	13900	13900	13900	0
344	20231012	145000	73474070	13900	13900	13900	13900	0
345	20231012	144900	73474070	13900	13900	13900	13900	1
346	20231012	144800	73460170	13900	13900	13900	13900	1
347	20231012	144700	73446270	13910	13910	13910	13910	0
348	20231012	144600	73446270	13910	13910	13910	13910	0
349	20231012	144500	73446270	13910	13900	13910	13900	219
350	20231012	144400	70400490	13860	13860	13860	13860	0
351	20231012	144300	70400490	13860	13860	13860	13860	14
352	20231012	144200	70206450	13850	13850	13850	13850	0
353	20231012	144100	70206450	13850	13850	13850	13850	0
354	20231012	144000	70206450	13850	13850	13850	13850	0
355	20231012	143900	70206450	13850	13850	13850	13850	0
356	20231012	143800	70206450	13850	13850	13850	13850	0
357	20231012	143700	70206450	13850	13850	13850	13850	0
358	20231012	143600	70206450	13850	13850	13850	13850	0
359	20231012	143500	70206450	13850	13850	13850	13850	0
360	20231012	143400	70206450	13850	13850	13850	13850	0
361	20231012	143300	70206450	13850	13850	13850	13850	0
362	20231012	143200	70206450	13850	13850	13850	13850	33
363	20231012	143100	69749400	13850	13850	13850	13850	0
364	20231012	143000	69749400	13850	13850	13850	13850	0
365	20231012	142900	69749400	13850	13840	13850	13840	100
366	20231012	142800	68364960	13760	13760	13760	13760	0
367	20231012	142700	68364960	13760	13760	13760	13760	0
368	20231012	142600	68364960	13760	13760	13760	13760	0
369	20231012	142500	68364960	13760	13760	13760	13760	0
370	20231012	142400	68364960	13760	13760	13760	13760	0
371	20231012	142300	68364960	13760	13760	13760	13760	0
372	20231012	142200	68364960	13760	13760	13760	13760	0
373	20231012	142100	68364960	13760	13760	13760	13760	0
374	20231012	142000	68364960	13760	13760	13760	13760	0
375	20231012	141900	68364960	13760	13760	13760	13760	0
376	20231012	141800	68364960	13760	13760	13760	13760	0
377	20231012	141700	68364960	13760	13760	13760	13760	0
378	20231012	141600	68364960	13760	13760	13760	13760	0
379	20231012	141500	68364960	13760	13760	13760	13760	0
380	20231012	141400	68364960	13760	13760	13760	13760	0
381	20231012	141300	68364960	13760	13760	13760	13760	0
382	20231012	141200	68364960	13760	13760	13760	13760	0
383	20231012	141100	68364960	13760	13760	13760	13760	0
384	20231012	141000	68364960	13760	13760	13760	13760	0
385	20231012	140900	68364960	13760	13760	13760	13760	0
386	20231012	140800	68364960	13760	13760	13760	13760	0
387	20231012	140700	68364960	13760	13760	13760	13760	0
388	20231012	140600	68364960	13760	13760	13760	13760	0
389	20231012	140500	68364960	13760	13760	13760	13760	0
390	20231012	140400	68364960	13760	13760	13760	13760	0
391	20231012	140300	68364960	13760	13760	13760	13760	0
392	20231012	140200	68364960	13760	13760	13760	13760	0
393	20231012	140100	68364960	13760	13760	13760	13760	0
394	20231012	140000	68364960	13760	13760	13760	13760	0
395	20231012	135900	68364960	13760	13760	13760	13760	0
396	20231012	135800	68364960	13760	13760	13760	13760	0
397	20231012	135700	68364960	13760	13760	13760	13760	0
398	20231012	135600	68364960	13760	13760	13760	13760	0
399	20231012	135500	68364960	13760	13760	13760	13760	0
400	20231012	135400	68364960	13760	13760	13760	13760	0
401	20231012	135300	68364960	13760	13760	13760	13760	0
402	20231012	135200	68364960	13760	13760	13760	13760	0
403	20231012	135100	68364960	13760	13760	13760	13760	0
404	20231012	135000	68364960	13760	13760	13760	13760	0
405	20231012	134900	68364960	13760	13760	13760	13760	0
406	20231012	134800	68364960	13760	13760	13760	13760	0
407	20231012	134700	68364960	13760	13760	13760	13760	0
408	20231012	134600	68364960	13760	13760	13760	13760	0
409	20231012	134500	68364960	13760	13760	13760	13760	0
410	20231012	134400	68364960	13760	13760	13760	13760	0
411	20231012	134300	68364960	13760	13760	13760	13760	0
412	20231012	134200	68364960	13760	13760	13760	13760	0
413	20231012	134100	68364960	13760	13760	13760	13760	0
414	20231012	134000	68364960	13760	13760	13760	13760	0
415	20231012	133900	68364960	13760	13760	13760	13760	0
416	20231012	133800	68364960	13760	13760	13760	13760	0
417	20231012	133700	68364960	13760	13760	13760	13760	0
418	20231012	133600	68364960	13760	13760	13760	13760	0
419	20231012	133500	68364960	13760	13760	13760	13760	0
420	20231012	133400	68364960	13760	13760	13760	13760	0
421	20231012	133300	68364960	13760	13760	13760	13760	0
422	20231012	133200	68364960	13760	13760	13760	13760	0
423	20231012	133100	68364960	13760	13760	13760	13760	0
424	20231012	133000	68364960	13760	13760	13760	13760	0
425	20231012	132900	68364960	13760	13760	13760	13760	0
426	20231012	132800	68364960	13760	13760	13760	13760	0
427	20231012	132700	68364960	13760	13760	13760	13760	0
428	20231012	132600	68364960	13760	13760	13760	13760	0
429	20231012	132500	68364960	13760	13760	13760	13760	0
430	20231012	132400	68364960	13760	13760	13760	13760	0
431	20231012	132300	68364960	13760	13760	13760	13760	0
432	20231012	132200	68364960	13760	13780	13780	13760	21
433	20231012	132100	68075920	13920	13920	13920	13920	0
434	20231012	132000	68075920	13920	13920	13920	13920	0
435	20231012	131900	68075920	13920	13920	13920	13920	0
436	20231012	131800	68075920	13920	13920	13920	13920	0
437	20231012	131700	68075920	13920	13920	13920	13920	0
438	20231012	131600	68075920	13920	13920	13920	13920	0
439	20231012	131500	68075920	13920	13920	13920	13920	0
440	20231012	131400	68075920	13920	13920	13920	13920	0
441	20231012	131300	68075920	13920	13920	13920	13920	0
442	20231012	131200	68075920	13920	13920	13920	13920	0
443	20231012	131100	68075920	13920	13920	13920	13920	0
444	20231012	131000	68075920	13920	13920	13920	13920	0
445	20231012	130900	68075920	13920	13920	13920	13920	0
446	20231012	130800	68075920	13920	13920	13920	13920	0
447	20231012	130700	68075920	13920	13920	13920	13920	0
448	20231012	130600	68075920	13920	13920	13920	13920	0
449	20231012	130500	68075920	13920	13920	13920	13920	0
450	20231012	130400	68075920	13920	13920	13920	13920	0
451	20231012	130300	68075920	13920	13920	13920	13920	12
452	20231012	130200	67908880	13920	13900	13920	13900	21
453	20231012	130100	67616660	13760	13760	13760	13760	0
454	20231012	130000	67616660	13760	13760	13760	13760	0
455	20231012	125900	67616660	13760	13760	13760	13760	0
456	20231012	125800	67616660	13760	13760	13760	13760	0
457	20231012	125700	67616660	13760	13760	13760	13760	0
458	20231012	125600	67616660	13760	13760	13760	13760	0
459	20231012	125500	67616660	13760	13760	13760	13760	0
460	20231012	125400	67616660	13760	13760	13760	13760	0
461	20231012	125300	67616660	13760	13760	13760	13760	0
462	20231012	125200	67616660	13760	13760	13760	13760	0
463	20231012	125100	67616660	13760	13760	13760	13760	0
464	20231012	125000	67616660	13760	13760	13760	13760	0
465	20231012	124900	67616660	13760	13760	13760	13760	0
466	20231012	124800	67616660	13760	13760	13760	13760	0
467	20231012	124700	67616660	13760	13760	13760	13760	0
468	20231012	124600	67616660	13760	13760	13760	13760	0
469	20231012	124500	67616660	13760	13760	13760	13760	0
470	20231012	124400	67616660	13760	13760	13760	13760	20
471	20231012	124300	67341460	13750	13750	13750	13750	0
472	20231012	124200	67341460	13750	13750	13750	13750	0
473	20231012	124100	67341460	13750	13750	13750	13750	0
474	20231012	124000	67341460	13750	13750	13750	13750	0
475	20231012	123900	67341460	13750	13750	13750	13750	0
476	20231012	123800	67341460	13750	13750	13750	13750	0
477	20231012	123700	67341460	13750	13750	13750	13750	0
478	20231012	123600	67341460	13750	13750	13750	13750	0
479	20231012	123500	67341460	13750	13750	13750	13750	0
480	20231012	123400	67341460	13750	13750	13750	13750	0
481	20231012	123300	67341460	13750	13750	13750	13750	0
482	20231012	123200	67341460	13750	13750	13750	13750	0
483	20231012	123100	67341460	13750	13750	13750	13750	0
484	20231012	123000	67341460	13750	13750	13750	13750	0
485	20231012	122900	67341460	13750	13750	13750	13750	0
486	20231012	122800	67341460	13750	13750	13750	13750	0
487	20231012	122700	67341460	13750	13750	13750	13750	0
488	20231012	122600	67341460	13750	13750	13750	13750	0
489	20231012	122500	67341460	13750	13750	13750	13750	0
490	20231012	122400	67341460	13750	13750	13750	13750	0
491	20231012	122300	67341460	13750	13750	13750	13750	0
492	20231012	122200	67341460	13750	13750	13750	13750	0
493	20231012	122100	67341460	13750	13750	13750	13750	0
494	20231012	122000	67341460	13750	13750	13750	13750	0
495	20231012	121900	67341460	13750	13750	13750	13750	0
496	20231012	121800	67341460	13750	13750	13750	13750	0
497	20231012	121700	67341460	13750	13750	13750	13750	0
498	20231012	121600	67341460	13750	13750	13750	13750	0
499	20231012	121500	67341460	13750	13750	13750	13750	0
500	20231012	121400	67341460	13750	13750	13750	13750	0
501	20231012	121300	67341460	13750	13750	13750	13750	0
502	20231012	121200	67341460	13750	13750	13750	13750	0
503	20231012	121100	67341460	13750	13750	13750	13750	0
504	20231012	121000	67341460	13750	13750	13750	13750	0
505	20231012	120900	67341460	13750	13750	13750	13750	0
506	20231012	120800	67341460	13750	13750	13750	13750	0
507	20231012	120700	67341460	13750	13750	13750	13750	0
508	20231012	120600	67341460	13750	13750	13750	13750	0
509	20231012	120500	67341460	13750	13750	13750	13750	0
510	20231012	120400	67341460	13750	13750	13750	13750	0
511	20231012	120300	67341460	13750	13750	13750	13750	53
512	20231012	120200	66612710	13750	13750	13750	13750	14
513	20231012	120100	66420210	13750	13750	13750	13750	0
514	20231012	120000	66420210	13750	13750	13750	13750	0
515	20231012	115900	66420210	13750	13750	13750	13750	0
516	20231012	115800	66420210	13750	13750	13750	13750	0
517	20231012	115700	66420210	13750	13750	13750	13750	0
518	20231012	115600	66420210	13750	13750	13750	13750	0
519	20231012	115500	66420210	13750	13750	13750	13750	0
520	20231012	115400	66420210	13750	13750	13750	13750	0
521	20231012	115300	66420210	13750	13750	13750	13750	0
522	20231012	115200	66420210	13750	13750	13750	13750	0
523	20231012	115100	66420210	13750	13750	13750	13750	0
524	20231012	115000	66420210	13750	13750	13750	13750	0
525	20231012	114900	66420210	13750	13750	13750	13750	0
526	20231012	114800	66420210	13750	13750	13750	13750	0
527	20231012	114700	66420210	13750	13750	13750	13750	0
528	20231012	114600	66420210	13750	13750	13750	13750	0
529	20231012	114500	66420210	13750	13750	13750	13750	0
530	20231012	114400	66420210	13750	13750	13750	13750	0
531	20231012	114300	66420210	13750	13750	13750	13750	0
532	20231012	114200	66420210	13750	13750	13750	13750	0
533	20231012	114100	66420210	13750	13750	13750	13750	0
534	20231012	114000	66420210	13750	13750	13750	13750	0
535	20231012	113900	66420210	13750	13750	13750	13750	0
536	20231012	113800	66420210	13750	13750	13750	13750	0
537	20231012	113700	66420210	13750	13750	13750	13750	0
538	20231012	113600	66420210	13750	13750	13750	13750	0
539	20231012	113500	66420210	13750	13750	13750	13750	0
540	20231012	113400	66420210	13750	13750	13750	13750	0
541	20231012	113300	66420210	13750	13750	13750	13750	0
542	20231012	113200	66420210	13750	13750	13750	13750	0
543	20231012	113100	66420210	13750	13750	13750	13750	0
544	20231012	113000	66420210	13750	13750	13750	13750	0
545	20231012	112900	66420210	13750	13750	13750	13750	0
546	20231012	112800	66420210	13750	13750	13750	13750	0
547	20231012	112700	66420210	13750	13750	13750	13750	0
548	20231012	112600	66420210	13750	13750	13750	13750	1
549	20231012	112500	66406460	13750	13750	13750	13750	0
550	20231012	112400	66406460	13750	13750	13750	13750	0
551	20231012	112300	66406460	13750	13750	13750	13750	0
552	20231012	112200	66406460	13750	13750	13750	13750	9
553	20231012	112100	66282710	13750	13750	13750	13750	0
554	20231012	112000	66282710	13750	13750	13750	13750	0
555	20231012	111900	66282710	13750	13750	13750	13750	0
556	20231012	111800	66282710	13750	13750	13750	13750	0
557	20231012	111700	66282710	13750	13750	13750	13750	1
558	20231012	111600	66268960	13750	13750	13750	13750	0
559	20231012	111500	66268960	13750	13750	13750	13750	0
560	20231012	111400	66268960	13750	13750	13750	13750	0
561	20231012	111300	66268960	13750	13760	13760	13750	578
562	20231012	111200	58321160	13910	13910	13910	13910	0
563	20231012	111100	58321160	13910	13910	13910	13910	0
564	20231012	111000	58321160	13910	13910	13910	13910	0
565	20231012	110900	58321160	13910	13910	13910	13910	0
566	20231012	110800	58321160	13910	13910	13910	13910	0
567	20231012	110700	58321160	13910	13910	13910	13910	0
568	20231012	110600	58321160	13910	13910	13910	13910	0
569	20231012	110500	58321160	13910	13910	13910	13910	0
570	20231012	110400	58321160	13910	13910	13910	13910	0
571	20231012	110300	58321160	13910	13910	13910	13910	0
572	20231012	110200	58321160	13910	13910	13910	13910	0
573	20231012	110100	58321160	13910	13910	13910	13910	0
574	20231012	110000	58321160	13910	13910	13910	13910	0
575	20231012	105900	58321160	13910	13910	13910	13910	0
576	20231012	105800	58321160	13910	13910	13910	13910	0
577	20231012	105700	58321160	13910	13910	13910	13910	0
578	20231012	105600	58321160	13910	13910	13910	13910	0
579	20231012	105500	58321160	13910	13910	13910	13910	0
580	20231012	105400	58321160	13910	13910	13910	13910	0
581	20231012	105300	58321160	13910	13910	13910	13910	0
582	20231012	105200	58321160	13910	13910	13910	13910	0
583	20231012	105100	58321160	13910	13910	13910	13910	0
584	20231012	105000	58321160	13910	13910	13910	13910	0
585	20231012	104900	58321160	13910	13910	13910	13910	0
586	20231012	104800	58321160	13910	13910	13910	13910	0
587	20231012	104700	58321160	13910	13910	13910	13910	0
588	20231012	104600	58321160	13910	13910	13910	13910	0
589	20231012	104500	58321160	13910	13910	13910	13910	0
590	20231012	104400	58321160	13910	13910	13910	13910	0
591	20231012	104300	58321160	13910	13910	13910	13910	0
592	20231012	104200	58321160	13910	13910	13910	13910	0
593	20231012	104100	58321160	13910	13910	13910	13910	0
594	20231012	104000	58321160	13910	13910	13910	13910	0
595	20231012	103900	58321160	13910	13910	13910	13910	0
596	20231012	103800	58321160	13910	13910	13910	13910	0
597	20231012	103700	58321160	13910	13910	13910	13910	0
598	20231012	103600	58321160	13910	13910	13910	13910	0
599	20231012	103500	58321160	13910	13910	13910	13910	0
600	20231012	103400	58321160	13910	13910	13910	13910	0
601	20231012	103300	58321160	13910	13910	13910	13910	0
602	20231012	103200	58321160	13910	13910	13910	13910	0
603	20231012	103100	58321160	13910	13910	13910	13910	0
604	20231012	103000	58321160	13910	13910	13910	13910	0
605	20231012	102900	58321160	13910	13910	13910	13910	0
606	20231012	102800	58321160	13910	13910	13910	13910	0
607	20231012	102700	58321160	13910	13910	13910	13910	0
608	20231012	102600	58321160	13910	13910	13910	13910	0
609	20231012	102500	58321160	13910	13910	13910	13910	0
610	20231012	102400	58321160	13910	13910	13910	13910	0
611	20231012	102300	58321160	13910	13910	13910	13910	0
612	20231012	102200	58321160	13910	13910	13910	13910	0
613	20231012	102100	58321160	13910	13910	13910	13910	0
614	20231012	102000	58321160	13910	13910	13910	13910	0
615	20231012	101900	58321160	13910	13910	13910	13910	0
616	20231012	101800	58321160	13910	13910	13910	13910	0
617	20231012	101700	58321160	13910	13910	13910	13910	0
618	20231012	101600	58321160	13910	13910	13910	13910	1
619	20231012	101500	58307250	13730	13730	13730	13730	0
620	20231012	101400	58307250	13730	13730	13730	13730	0
621	20231012	101300	58307250	13730	13730	13730	13730	0
622	20231012	101200	58307250	13730	13730	13730	13730	0
623	20231012	101100	58307250	13730	13730	13730	13730	0
624	20231012	101000	58307250	13730	13730	13730	13730	0
625	20231012	100900	58307250	13730	13730	13730	13730	0
626	20231012	100800	58307250	13730	13730	13730	13730	0
627	20231012	100700	58307250	13730	13730	13730	13730	0
628	20231012	100600	58307250	13730	13730	13730	13730	0
629	20231012	100500	58307250	13730	13730	13730	13730	0
630	20231012	100400	58307250	13730	13730	13730	13730	0
631	20231012	100300	58307250	13730	13730	13730	13730	0
632	20231012	100200	58307250	13730	13730	13730	13730	0
633	20231012	100100	58307250	13730	13730	13730	13730	0
634	20231012	100000	58307250	13730	13730	13730	13730	1
635	20231012	095900	58293520	13730	13730	13730	13730	0
636	20231012	095800	58293520	13730	13730	13730	13730	0
637	20231012	095700	58293520	13730	13730	13730	13730	0
638	20231012	095600	58293520	13730	13730	13730	13730	0
639	20231012	095500	58293520	13730	13730	13730	13730	0
640	20231012	095400	58293520	13730	13730	13730	13730	1
641	20231012	095300	58279790	13700	13700	13700	13700	0
642	20231012	095200	58279790	13700	13700	13700	13700	0
643	20231012	095100	58279790	13700	13700	13700	13700	0
644	20231012	095000	58279790	13700	13700	13700	13700	0
645	20231012	094900	58279790	13700	13700	13700	13700	0
646	20231012	094800	58279790	13700	13700	13700	13700	0
647	20231012	094700	58279790	13700	13700	13700	13700	0
648	20231012	094600	58279790	13700	13700	13700	13700	0
649	20231012	094500	58279790	13700	13700	13700	13700	0
650	20231012	094400	58279790	13700	13700	13700	13700	0
651	20231012	094300	58279790	13700	13700	13700	13700	0
652	20231012	094200	58279790	13700	13700	13700	13700	0
653	20231012	094100	58279790	13700	13850	13850	13700	106
654	20231012	094000	56816550	13850	13850	13850	13850	0
655	20231012	093900	56816550	13850	13850	13850	13850	0
656	20231012	093800	56816550	13850	13850	13850	13850	0
657	20231012	093700	56816550	13850	13850	13850	13850	1
658	20231012	093600	56802700	13940	13940	13940	13940	0
659	20231012	093500	56802700	13940	13940	13940	13940	0
660	20231012	093400	56802700	13940	13940	13940	13940	0
661	20231012	093300	56802700	13940	13940	13940	13940	2
662	20231012	093200	56774820	13850	13850	13850	13850	0
663	20231012	093100	56774820	13850	13850	13850	13850	0
664	20231012	093000	56774820	13850	13850	13850	13850	0
665	20231012	092900	56774820	13850	13850	13850	13850	0
666	20231012	092800	56774820	13850	13850	13850	13850	0
667	20231012	092700	56774820	13850	13850	13850	13850	0
668	20231012	092600	56774820	13850	13850	13850	13850	200
669	20231012	092500	54004820	13810	13810	13810	13810	0
670	20231012	092400	54004820	13810	13810	13810	13810	0
671	20231012	092300	54004820	13810	13810	13810	13810	0
672	20231012	092200	54004820	13810	13810	13810	13810	0
673	20231012	092100	54004820	13810	13810	13810	13810	0
674	20231012	092000	54004820	13810	13850	13850	13810	3771
675	20231012	091900	1776550	13930	13930	13930	13930	0
676	20231012	091800	1776550	13930	13930	13930	13930	2
677	20231012	091700	1748690	13930	13850	13930	13850	15
678	20231012	091600	1540700	13850	13850	13850	13850	2
679	20231012	091500	1513000	13960	13940	13960	13940	10
680	20231012	091400	1373490	13940	13940	13940	13940	4
681	20231012	091300	1317730	13940	13830	13940	13830	16
682	20231012	091200	1095540	13830	13830	13830	13830	37
683	20231012	091100	583830	13860	13860	13860	13860	19
684	20231012	091000	320490	13970	13970	13970	13970	0
685	20231012	090900	320490	13970	13970	13970	13970	0
686	20231012	090800	320490	13970	13970	13970	13970	0
687	20231012	090700	320490	13970	13970	13970	13970	0
688	20231012	090600	320490	13970	13970	13970	13970	2
689	20231012	090500	292550	13970	13970	13970	13970	5
690	20231012	090400	222700	13870	13870	13870	13870	5
691	20231012	090300	153350	13990	13980	13990	13980	3
692	20231012	090200	111390	13990	13990	13990	13990	1
693	20231012	090100	97400	13990	13990	13990	13990	1
694	20231012	090000	83410	13810	13990	14000	13810	6