KissMeData/138580/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200500	154615220	12550	12550	12550	12550	19
3	20231012	200400	154615220	12550	12550	12550	12550	0
4	20231012	200300	154615220	12550	12550	12550	12550	0
5	20231012	200200	154615220	12550	12550	12550	12550	0
6	20231012	200100	154615220	12550	12550	12550	12550	0
7	20231012	200000	154615220	12550	12550	12550	12550	0
8	20231012	195900	154615220	12550	12550	12550	12550	0
9	20231012	195800	154615220	12550	12550	12550	12550	0
10	20231012	195700	154615220	12550	12550	12550	12550	0
11	20231012	195600	154615220	12550	12550	12550	12550	0
12	20231012	195500	154615220	12550	12550	12550	12550	0
13	20231012	195400	154615220	12550	12550	12550	12550	0
14	20231012	195300	154615220	12550	12550	12550	12550	0
15	20231012	195200	154615220	12550	12550	12550	12550	0
16	20231012	195100	154615220	12550	12550	12550	12550	0
17	20231012	195000	154615220	12550	12550	12550	12550	0
18	20231012	194900	154615220	12550	12550	12550	12550	0
19	20231012	194800	154615220	12550	12550	12550	12550	0
20	20231012	194700	154615220	12550	12550	12550	12550	0
21	20231012	194600	154615220	12550	12550	12550	12550	0
22	20231012	194500	154615220	12550	12550	12550	12550	0
23	20231012	194400	154615220	12550	12550	12550	12550	0
24	20231012	194300	154615220	12550	12550	12550	12550	0
25	20231012	194200	154615220	12550	12550	12550	12550	0
26	20231012	194100	154615220	12550	12550	12550	12550	0
27	20231012	194000	154615220	12550	12550	12550	12550	0
28	20231012	193900	154615220	12550	12550	12550	12550	0
29	20231012	193800	154615220	12550	12550	12550	12550	0
30	20231012	193700	154615220	12550	12550	12550	12550	0
31	20231012	193600	154615220	12550	12550	12550	12550	0
32	20231012	193500	154615220	12550	12550	12550	12550	19
33	20231012	193400	154615220	12550	12550	12550	12550	0
34	20231012	193300	154615220	12550	12550	12550	12550	0
35	20231012	193200	154615220	12550	12550	12550	12550	0
36	20231012	193100	154615220	12550	12550	12550	12550	0
37	20231012	193000	154615220	12550	12550	12550	12550	0
38	20231012	192900	154615220	12550	12550	12550	12550	0
39	20231012	192800	154615220	12550	12550	12550	12550	0
40	20231012	192700	154615220	12550	12550	12550	12550	0
41	20231012	192600	154615220	12550	12550	12550	12550	0
42	20231012	192500	154615220	12550	12550	12550	12550	0
43	20231012	192400	154615220	12550	12550	12550	12550	0
44	20231012	192300	154615220	12550	12550	12550	12550	0
45	20231012	192200	154615220	12550	12550	12550	12550	0
46	20231012	192100	154615220	12550	12550	12550	12550	0
47	20231012	192000	154615220	12550	12550	12550	12550	0
48	20231012	191900	154615220	12550	12550	12550	12550	0
49	20231012	191800	154615220	12550	12550	12550	12550	0
50	20231012	191700	154615220	12550	12550	12550	12550	0
51	20231012	191600	154615220	12550	12550	12550	12550	0
52	20231012	191500	154615220	12550	12550	12550	12550	0
53	20231012	191400	154615220	12550	12550	12550	12550	0
54	20231012	191300	154615220	12550	12550	12550	12550	0
55	20231012	191200	154615220	12550	12550	12550	12550	0
56	20231012	191100	154615220	12550	12550	12550	12550	0
57	20231012	191000	154615220	12550	12550	12550	12550	0
58	20231012	190900	154615220	12550	12550	12550	12550	0
59	20231012	190800	154615220	12550	12550	12550	12550	0
60	20231012	190700	154615220	12550	12550	12550	12550	0
61	20231012	190600	154615220	12550	12550	12550	12550	0
62	20231012	190500	154615220	12550	12550	12550	12550	19
63	20231012	190400	154615220	12550	12550	12550	12550	0
64	20231012	190300	154615220	12550	12550	12550	12550	0
65	20231012	190200	154615220	12550	12550	12550	12550	0
66	20231012	190100	154615220	12550	12550	12550	12550	0
67	20231012	190000	154615220	12550	12550	12550	12550	0
68	20231012	185900	154615220	12550	12550	12550	12550	0
69	20231012	185800	154615220	12550	12550	12550	12550	0
70	20231012	185700	154615220	12550	12550	12550	12550	0
71	20231012	185600	154615220	12550	12550	12550	12550	0
72	20231012	185500	154615220	12550	12550	12550	12550	0
73	20231012	185400	154615220	12550	12550	12550	12550	0
74	20231012	185300	154615220	12550	12550	12550	12550	0
75	20231012	185200	154615220	12550	12550	12550	12550	0
76	20231012	185100	154615220	12550	12550	12550	12550	0
77	20231012	185000	154615220	12550	12550	12550	12550	0
78	20231012	184900	154615220	12550	12550	12550	12550	0
79	20231012	184800	154615220	12550	12550	12550	12550	0
80	20231012	184700	154615220	12550	12550	12550	12550	0
81	20231012	184600	154615220	12550	12550	12550	12550	0
82	20231012	184500	154615220	12550	12550	12550	12550	0
83	20231012	184400	154615220	12550	12550	12550	12550	0
84	20231012	184300	154615220	12550	12550	12550	12550	0
85	20231012	184200	154615220	12550	12550	12550	12550	0
86	20231012	184100	154615220	12550	12550	12550	12550	0
87	20231012	184000	154615220	12550	12550	12550	12550	0
88	20231012	183900	154615220	12550	12550	12550	12550	0
89	20231012	183800	154615220	12550	12550	12550	12550	0
90	20231012	183700	154615220	12550	12550	12550	12550	0
91	20231012	183600	154615220	12550	12550	12550	12550	0
92	20231012	183500	154615220	12550	12550	12550	12550	19
93	20231012	183400	154615220	12550	12550	12550	12550	0
94	20231012	183300	154615220	12550	12550	12550	12550	0
95	20231012	183200	154615220	12550	12550	12550	12550	0
96	20231012	183100	154615220	12550	12550	12550	12550	0
97	20231012	183000	154615220	12550	12550	12550	12550	0
98	20231012	182900	154615220	12550	12550	12550	12550	0
99	20231012	182800	154615220	12550	12550	12550	12550	0
100	20231012	182700	154615220	12550	12550	12550	12550	0
101	20231012	182600	154615220	12550	12550	12550	12550	0
102	20231012	182500	154615220	12550	12550	12550	12550	0
103	20231012	182400	154615220	12550	12550	12550	12550	0
104	20231012	182300	154615220	12550	12550	12550	12550	0
105	20231012	182200	154615220	12550	12550	12550	12550	0
106	20231012	182100	154615220	12550	12550	12550	12550	0
107	20231012	182000	154615220	12550	12550	12550	12550	0
108	20231012	181900	154615220	12550	12550	12550	12550	0
109	20231012	181800	154615220	12550	12550	12550	12550	0
110	20231012	181700	154615220	12550	12550	12550	12550	0
111	20231012	181600	154615220	12550	12550	12550	12550	0
112	20231012	181500	154615220	12550	12550	12550	12550	0
113	20231012	181400	154615220	12550	12550	12550	12550	0
114	20231012	181300	154615220	12550	12550	12550	12550	0
115	20231012	181200	154615220	12550	12550	12550	12550	0
116	20231012	181100	154615220	12550	12550	12550	12550	0
117	20231012	181000	154615220	12550	12550	12550	12550	0
118	20231012	180900	154615220	12550	12550	12550	12550	0
119	20231012	180800	154615220	12550	12550	12550	12550	0
120	20231012	180700	154615220	12550	12550	12550	12550	0
121	20231012	180600	154615220	12550	12550	12550	12550	0
122	20231012	180500	154615220	12550	12550	12550	12550	19
123	20231012	180400	154615220	12550	12550	12550	12550	0
124	20231012	180300	154615220	12550	12550	12550	12550	0
125	20231012	180200	154615220	12550	12550	12550	12550	0
126	20231012	180100	154615220	12550	12550	12550	12550	0
127	20231012	180000	154615220	12550	12550	12550	12550	0
128	20231012	175900	154615220	12550	12550	12550	12550	0
129	20231012	175800	154615220	12550	12550	12550	12550	0
130	20231012	175700	154615220	12550	12550	12550	12550	0
131	20231012	175600	154615220	12550	12550	12550	12550	0
132	20231012	175500	154615220	12550	12550	12550	12550	0
133	20231012	175400	154615220	12550	12550	12550	12550	0
134	20231012	175300	154615220	12550	12550	12550	12550	0
135	20231012	175200	154615220	12550	12550	12550	12550	0
136	20231012	175100	154615220	12550	12550	12550	12550	0
137	20231012	175000	154615220	12550	12550	12550	12550	0
138	20231012	174900	154615220	12550	12550	12550	12550	0
139	20231012	174800	154615220	12550	12550	12550	12550	0
140	20231012	174700	154615220	12550	12550	12550	12550	0
141	20231012	174600	154615220	12550	12550	12550	12550	0
142	20231012	174500	154615220	12550	12550	12550	12550	0
143	20231012	174400	154615220	12550	12550	12550	12550	0
144	20231012	174300	154615220	12550	12550	12550	12550	0
145	20231012	174200	154615220	12550	12550	12550	12550	0
146	20231012	174100	154615220	12550	12550	12550	12550	0
147	20231012	174000	154615220	12550	12550	12550	12550	0
148	20231012	173900	154615220	12550	12550	12550	12550	0
149	20231012	173800	154615220	12550	12550	12550	12550	0
150	20231012	173700	154615220	12550	12550	12550	12550	0
151	20231012	173600	154615220	12550	12550	12550	12550	0
152	20231012	173500	154615220	12550	12550	12550	12550	19
153	20231012	173400	154615220	12550	12550	12550	12550	0
154	20231012	173300	154615220	12550	12550	12550	12550	0
155	20231012	173200	154615220	12550	12550	12550	12550	0
156	20231012	173100	154615220	12550	12550	12550	12550	0
157	20231012	173000	154615220	12550	12550	12550	12550	0
158	20231012	172900	154615220	12550	12550	12550	12550	0
159	20231012	172800	154615220	12550	12550	12550	12550	0
160	20231012	172700	154615220	12550	12550	12550	12550	0
161	20231012	172600	154615220	12550	12550	12550	12550	0
162	20231012	172500	154615220	12550	12550	12550	12550	0
163	20231012	172400	154615220	12550	12550	12550	12550	0
164	20231012	172300	154615220	12550	12550	12550	12550	0
165	20231012	172200	154615220	12550	12550	12550	12550	0
166	20231012	172100	154615220	12550	12550	12550	12550	0
167	20231012	172000	154615220	12550	12550	12550	12550	0
168	20231012	171900	154615220	12550	12550	12550	12550	0
169	20231012	171800	154615220	12550	12550	12550	12550	0
170	20231012	171700	154615220	12550	12550	12550	12550	0
171	20231012	171600	154615220	12550	12550	12550	12550	0
172	20231012	171500	154615220	12550	12550	12550	12550	0
173	20231012	171400	154615220	12550	12550	12550	12550	0
174	20231012	171300	154615220	12550	12550	12550	12550	0
175	20231012	171200	154615220	12550	12550	12550	12550	0
176	20231012	171100	154615220	12550	12550	12550	12550	0
177	20231012	171000	154615220	12550	12550	12550	12550	0
178	20231012	170900	154615220	12550	12550	12550	12550	0
179	20231012	170800	154615220	12550	12550	12550	12550	0
180	20231012	170700	154615220	12550	12550	12550	12550	0
181	20231012	170600	154615220	12550	12550	12550	12550	0
182	20231012	170500	154615220	12550	12550	12550	12550	19
183	20231012	170400	154615220	12550	12550	12550	12550	0
184	20231012	170300	154615220	12550	12550	12550	12550	0
185	20231012	170200	154615220	12550	12550	12550	12550	0
186	20231012	170100	154615220	12550	12550	12550	12550	0
187	20231012	170000	154615220	12550	12550	12550	12550	0
188	20231012	165900	154615220	12550	12550	12550	12550	0
189	20231012	165800	154615220	12550	12550	12550	12550	0
190	20231012	165700	154615220	12550	12550	12550	12550	0
191	20231012	165600	154615220	12550	12550	12550	12550	0
192	20231012	165500	154615220	12550	12550	12550	12550	0
193	20231012	165400	154615220	12550	12550	12550	12550	0
194	20231012	165300	154615220	12550	12550	12550	12550	0
195	20231012	165200	154615220	12550	12550	12550	12550	0
196	20231012	165100	154615220	12550	12550	12550	12550	0
197	20231012	165000	154615220	12550	12550	12550	12550	0
198	20231012	164900	154615220	12550	12550	12550	12550	0
199	20231012	164800	154615220	12550	12550	12550	12550	0
200	20231012	164700	154615220	12550	12550	12550	12550	0
201	20231012	164600	154615220	12550	12550	12550	12550	0
202	20231012	164500	154615220	12550	12550	12550	12550	0
203	20231012	164400	154615220	12550	12550	12550	12550	0
204	20231012	164300	154615220	12550	12550	12550	12550	0
205	20231012	164200	154615220	12550	12550	12550	12550	0
206	20231012	164100	154615220	12550	12550	12550	12550	0
207	20231012	164000	154615220	12550	12550	12550	12550	0
208	20231012	163900	154615220	12550	12550	12550	12550	0
209	20231012	163800	154615220	12550	12550	12550	12550	0
210	20231012	163700	154615220	12550	12550	12550	12550	0
211	20231012	163600	154615220	12550	12550	12550	12550	0
212	20231012	163500	154615220	12550	12550	12550	12550	19
213	20231012	163400	154615220	12550	12550	12550	12550	0
214	20231012	163300	154615220	12550	12550	12550	12550	0
215	20231012	163200	154615220	12550	12550	12550	12550	0
216	20231012	163100	154615220	12550	12550	12550	12550	0
217	20231012	163000	154615220	12550	12550	12550	12550	0
218	20231012	162900	154615220	12550	12550	12550	12550	0
219	20231012	162800	154615220	12550	12550	12550	12550	0
220	20231012	162700	154615220	12550	12550	12550	12550	0
221	20231012	162600	154615220	12550	12550	12550	12550	0
222	20231012	162500	154615220	12550	12550	12550	12550	0
223	20231012	162400	154615220	12550	12550	12550	12550	0
224	20231012	162300	154615220	12550	12550	12550	12550	0
225	20231012	162200	154615220	12550	12550	12550	12550	0
226	20231012	162100	154615220	12550	12550	12550	12550	0
227	20231012	162000	154615220	12550	12550	12550	12550	0
228	20231012	161900	154615220	12550	12550	12550	12550	0
229	20231012	161800	154615220	12550	12550	12550	12550	0
230	20231012	161700	154615220	12550	12550	12550	12550	0
231	20231012	161600	154615220	12550	12550	12550	12550	0
232	20231012	161500	154615220	12550	12550	12550	12550	0
233	20231012	161400	154615220	12550	12550	12550	12550	0
234	20231012	161300	154615220	12550	12550	12550	12550	0
235	20231012	161200	154615220	12550	12550	12550	12550	0
236	20231012	161100	154615220	12550	12550	12550	12550	0
237	20231012	161000	154615220	12550	12550	12550	12550	0
238	20231012	160900	154615220	12550	12550	12550	12550	0
239	20231012	160800	154615220	12550	12550	12550	12550	0
240	20231012	160700	154615220	12550	12550	12550	12550	0
241	20231012	160600	154615220	12550	12550	12550	12550	0
242	20231012	160500	154615220	12550	12550	12550	12550	19
243	20231012	160400	154615220	12550	12550	12550	12550	0
244	20231012	160300	154615220	12550	12550	12550	12550	0
245	20231012	160200	154615220	12550	12550	12550	12550	0
246	20231012	160100	154615220	12550	12550	12550	12550	0
247	20231012	160000	154615220	12550	12550	12550	12550	0
248	20231012	155900	154615220	12550	12550	12550	12550	0
249	20231012	155800	154615220	12550	12550	12550	12550	0
250	20231012	155700	154615220	12550	12550	12550	12550	0
251	20231012	155600	154615220	12550	12550	12550	12550	0
252	20231012	155500	154615220	12550	12550	12550	12550	0
253	20231012	155400	154615220	12550	12550	12550	12550	0
254	20231012	155300	154615220	12550	12550	12550	12550	0
255	20231012	155200	154615220	12550	12550	12550	12550	0
256	20231012	155100	154615220	12550	12550	12550	12550	0
257	20231012	155000	154615220	12550	12550	12550	12550	0
258	20231012	154900	154615220	12550	12550	12550	12550	0
259	20231012	154800	154615220	12550	12550	12550	12550	0
260	20231012	154700	154615220	12550	12550	12550	12550	0
261	20231012	154600	154615220	12550	12550	12550	12550	0
262	20231012	154500	154615220	12550	12550	12550	12550	0
263	20231012	154400	154615220	12550	12550	12550	12550	0
264	20231012	154300	154615220	12550	12550	12550	12550	0
265	20231012	154200	154615220	12550	12550	12550	12550	0
266	20231012	154100	154615220	12550	12550	12550	12550	0
267	20231012	154000	154615220	12550	12550	12550	12550	0
268	20231012	153900	154615220	12550	12550	12550	12550	0
269	20231012	153800	154615220	12550	12550	12550	12550	0
270	20231012	153700	154615220	12550	12550	12550	12550	0
271	20231012	153600	154615220	12550	12550	12550	12550	0
272	20231012	153500	154615220	12550	12550	12550	12550	19
273	20231012	153400	154615220	12550	12550	12550	12550	0
274	20231012	153300	154615220	12550	12550	12550	12550	0
275	20231012	153200	154615220	12550	12550	12550	12550	0
276	20231012	153100	154615220	12550	12550	12550	12550	0
277	20231012	153000	154615220	12550	12550	12550	12550	19
278	20231012	152900	154376770	12560	12560	12560	12560	0
279	20231012	152800	154376770	12560	12560	12560	12560	0
280	20231012	152700	154376770	12560	12560	12560	12560	0
281	20231012	152600	154376770	12560	12560	12560	12560	0
282	20231012	152500	154376770	12560	12560	12560	12560	0
283	20231012	152400	154376770	12560	12560	12560	12560	0
284	20231012	152300	154376770	12560	12560	12560	12560	0
285	20231012	152200	154376770	12560	12560	12560	12560	0
286	20231012	152100	154376770	12560	12560	12560	12560	0
287	20231012	152000	154376770	12560	12560	12560	12560	0
288	20231012	151900	154376770	12560	12540	12560	12540	6
289	20231012	151800	154301460	12560	12560	12560	12500	64
290	20231012	151700	153497680	12500	12500	12500	12500	0
291	20231012	151600	153497680	12500	12500	12500	12500	0
292	20231012	151500	153497680	12500	12500	12500	12500	18
293	20231012	151400	153272680	12500	12500	12500	12500	0
294	20231012	151300	153272680	12500	12500	12500	12500	0
295	20231012	151200	153272680	12500	12500	12500	12500	0
296	20231012	151100	153272680	12500	12500	12500	12500	0
297	20231012	151000	153272680	12500	12500	12500	12500	0
298	20231012	150900	153272680	12500	12500	12500	12500	0
299	20231012	150800	153272680	12500	12500	12500	12500	0
300	20231012	150700	153272680	12500	12500	12500	12500	0
301	20231012	150600	153272680	12500	12500	12500	12500	0
302	20231012	150500	153272680	12500	12500	12500	12500	0
303	20231012	150400	153272680	12500	12500	12500	12500	0
304	20231012	150300	153272680	12500	12500	12500	12500	0
305	20231012	150200	153272680	12500	12500	12500	12500	10
306	20231012	150100	153147680	12490	12490	12490	12490	150
307	20231012	150000	151274180	12560	12550	12560	12550	420
308	20231012	145900	145998990	12460	12460	12460	12460	0
309	20231012	145800	145998990	12460	12530	12530	12460	291
310	20231012	145700	142352830	12550	12530	12550	12530	770
311	20231012	145600	132694190	12540	12500	12540	12500	1000
312	20231012	145500	120162750	12500	12470	12500	12470	700
313	20231012	145400	111418210	12420	12420	12420	12420	0
314	20231012	145300	111418210	12420	12420	12420	12420	0
315	20231012	145200	111418210	12420	12420	12420	12420	0
316	20231012	145100	111418210	12420	12420	12420	12420	0
317	20231012	145000	111418210	12420	12420	12420	12420	0
318	20231012	144900	111418210	12420	12450	12450	12420	119
319	20231012	144800	109936720	12430	12420	12430	12420	26
320	20231012	144700	109613570	12420	12420	12420	12420	0
321	20231012	144600	109613570	12420	12420	12420	12420	0
322	20231012	144500	109613570	12420	12420	12420	12420	0
323	20231012	144400	109613570	12420	12420	12420	12420	0
324	20231012	144300	109613570	12420	12420	12420	12420	0
325	20231012	144200	109613570	12420	12420	12420	12420	0
326	20231012	144100	109613570	12420	12420	12420	12420	0
327	20231012	144000	109613570	12420	12420	12420	12420	0
328	20231012	143900	109613570	12420	12420	12420	12420	0
329	20231012	143800	109613570	12420	12420	12420	12420	0
330	20231012	143700	109613570	12420	12420	12420	12420	0
331	20231012	143600	109613570	12420	12420	12420	12420	0
332	20231012	143500	109613570	12420	12420	12420	12420	103
333	20231012	143400	108334310	12400	12400	12400	12400	0
334	20231012	143300	108334310	12400	12400	12400	12400	0
335	20231012	143200	108334310	12400	12400	12400	12400	0
336	20231012	143100	108334310	12400	12400	12400	12400	0
337	20231012	143000	108334310	12400	12410	12410	12400	220
338	20231012	142900	105604760	12410	12410	12410	12410	0
339	20231012	142800	105604760	12410	12410	12410	12410	0
340	20231012	142700	105604760	12410	12410	12410	12410	0
341	20231012	142600	105604760	12410	12410	12410	12410	0
342	20231012	142500	105604760	12410	12410	12410	12410	0
343	20231012	142400	105604760	12410	12410	12410	12410	0
344	20231012	142300	105604760	12410	12410	12410	12410	0
345	20231012	142200	105604760	12410	12410	12410	12410	0
346	20231012	142100	105604760	12410	12410	12410	12410	0
347	20231012	142000	105604760	12410	12410	12410	12410	0
348	20231012	141900	105604760	12410	12410	12410	12410	0
349	20231012	141800	105604760	12410	12410	12410	12410	0
350	20231012	141700	105604760	12410	12410	12410	12410	0
351	20231012	141600	105604760	12410	12410	12410	12410	200
352	20231012	141500	103122760	12420	12420	12420	12420	0
353	20231012	141400	103122760	12420	12420	12420	12420	0
354	20231012	141300	103122760	12420	12420	12420	12420	0
355	20231012	141200	103122760	12420	12420	12420	12420	0
356	20231012	141100	103122760	12420	12420	12420	12420	11
357	20231012	141000	102986140	12420	12420	12420	12420	0
358	20231012	140900	102986140	12420	12420	12420	12420	0
359	20231012	140800	102986140	12420	12420	12420	12420	10
360	20231012	140700	102861940	12420	12420	12420	12420	0
361	20231012	140600	102861940	12420	12420	12420	12420	0
362	20231012	140500	102861940	12420	12420	12420	12420	0
363	20231012	140400	102861940	12420	12420	12420	12420	0
364	20231012	140300	102861940	12420	12420	12420	12420	0
365	20231012	140200	102861940	12420	12420	12420	12420	0
366	20231012	140100	102861940	12420	12420	12420	12420	0
367	20231012	140000	102861940	12420	12420	12420	12420	40
368	20231012	135900	102365140	12460	12460	12460	12460	0
369	20231012	135800	102365140	12460	12460	12460	12460	0
370	20231012	135700	102365140	12460	12460	12460	12460	0
371	20231012	135600	102365140	12460	12460	12460	12460	0
372	20231012	135500	102365140	12460	12460	12460	12460	0
373	20231012	135400	102365140	12460	12460	12460	12460	0
374	20231012	135300	102365140	12460	12460	12460	12460	34
375	20231012	135200	101941500	12470	12470	12470	12470	0
376	20231012	135100	101941500	12470	12470	12470	12470	0
377	20231012	135000	101941500	12470	12470	12470	12470	0
378	20231012	134900	101941500	12470	12470	12470	12470	0
379	20231012	134800	101941500	12470	12470	12470	12470	0
380	20231012	134700	101941500	12470	12450	12470	12450	100
381	20231012	134600	100695440	12450	12450	12450	12450	0
382	20231012	134500	100695440	12450	12450	12450	12450	0
383	20231012	134400	100695440	12450	12440	12450	12440	97
384	20231012	134300	99487940	12420	12420	12420	12420	0
385	20231012	134200	99487940	12420	12420	12420	12420	0
386	20231012	134100	99487940	12420	12420	12420	12420	0
387	20231012	134000	99487940	12420	12420	12420	12420	0
388	20231012	133900	99487940	12420	12420	12420	12420	0
389	20231012	133800	99487940	12420	12420	12420	12420	0
390	20231012	133700	99487940	12420	12420	12420	12420	0
391	20231012	133600	99487940	12420	12420	12420	12420	0
392	20231012	133500	99487940	12420	12420	12420	12420	0
393	20231012	133400	99487940	12420	12420	12420	12420	0
394	20231012	133300	99487940	12420	12420	12420	12420	0
395	20231012	133200	99487940	12420	12420	12420	12420	0
396	20231012	133100	99487940	12420	12420	12420	12420	0
397	20231012	133000	99487940	12420	12420	12420	12420	0
398	20231012	132900	99487940	12420	12420	12420	12420	0
399	20231012	132800	99487940	12420	12420	12420	12420	0
400	20231012	132700	99487940	12420	12420	12420	12420	0
401	20231012	132600	99487940	12420	12420	12420	12420	0
402	20231012	132500	99487940	12420	12420	12420	12420	0
403	20231012	132400	99487940	12420	12420	12420	12420	0
404	20231012	132300	99487940	12420	12420	12420	12420	0
405	20231012	132200	99487940	12420	12420	12420	12420	0
406	20231012	132100	99487940	12420	12420	12420	12420	500
407	20231012	132000	93277940	12440	12440	12440	12440	0
408	20231012	131900	93277940	12440	12440	12440	12440	0
409	20231012	131800	93277940	12440	12440	12440	12440	0
410	20231012	131700	93277940	12440	12440	12440	12440	0
411	20231012	131600	93277940	12440	12440	12440	12440	0
412	20231012	131500	93277940	12440	12440	12440	12440	0
413	20231012	131400	93277940	12440	12440	12440	12440	0
414	20231012	131300	93277940	12440	12440	12440	12440	0
415	20231012	131200	93277940	12440	12440	12440	12440	0
416	20231012	131100	93277940	12440	12440	12440	12440	50
417	20231012	131000	92655940	12430	12430	12430	12430	0
418	20231012	130900	92655940	12430	12430	12430	12430	0
419	20231012	130800	92655940	12430	12430	12430	12430	0
420	20231012	130700	92655940	12430	12430	12430	12430	0
421	20231012	130600	92655940	12430	12430	12430	12430	0
422	20231012	130500	92655940	12430	12430	12430	12430	0
423	20231012	130400	92655940	12430	12430	12430	12430	0
424	20231012	130300	92655940	12430	12430	12430	12430	0
425	20231012	130200	92655940	12430	12430	12430	12430	0
426	20231012	130100	92655940	12430	12430	12430	12430	0
427	20231012	130000	92655940	12430	12430	12430	12430	0
428	20231012	125900	92655940	12430	12430	12430	12430	0
429	20231012	125800	92655940	12430	12430	12430	12430	2
430	20231012	125700	92631080	12420	12420	12420	12420	2
431	20231012	125600	92606240	12420	12420	12420	12420	2
432	20231012	125500	92581400	12420	12420	12420	12420	2
433	20231012	125400	92556560	12430	12430	12430	12430	78
434	20231012	125300	91587020	12430	12430	12430	12430	0
435	20231012	125200	91587020	12430	12430	12430	12430	12
436	20231012	125100	91437860	12430	12430	12430	12430	0
437	20231012	125000	91437860	12430	12430	12430	12430	0
438	20231012	124900	91437860	12430	12430	12430	12430	2
439	20231012	124800	91413000	12430	12430	12430	12430	0
440	20231012	124700	91413000	12430	12430	12430	12430	0
441	20231012	124600	91413000	12430	12430	12430	12430	2
442	20231012	124500	91388140	12430	12430	12430	12430	0
443	20231012	124400	91388140	12430	12430	12430	12430	0
444	20231012	124300	91388140	12430	12430	12430	12430	2
445	20231012	124200	91363280	12430	12430	12430	12430	0
446	20231012	124100	91363280	12430	12430	12430	12430	16
447	20231012	124000	91164400	12440	12440	12440	12440	3
448	20231012	123900	91127080	12440	12440	12440	12440	2
449	20231012	123800	91102200	12440	12440	12440	12440	62
450	20231012	123700	90330920	12440	12440	12440	12440	2
451	20231012	123600	90306040	12440	12440	12440	12440	20
452	20231012	123500	90057240	12440	12440	12440	12440	2
453	20231012	123400	90032360	12440	12440	12440	12440	32
454	20231012	123300	89634280	12440	12440	12440	12440	0
455	20231012	123200	89634280	12440	12440	12440	12440	2
456	20231012	123100	89609400	12440	12440	12440	12440	2
457	20231012	123000	89584520	12440	12440	12440	12440	4
458	20231012	122900	89534760	12440	12440	12440	12440	38
459	20231012	122800	89062040	12440	12440	12440	12440	2
460	20231012	122700	89037160	12440	12440	12440	12440	2
461	20231012	122600	89012280	12440	12430	12440	12430	67
462	20231012	122500	88179440	12430	12430	12430	12430	0
463	20231012	122400	88179440	12430	12430	12430	12430	0
464	20231012	122300	88179440	12430	12430	12430	12430	0
465	20231012	122200	88179440	12430	12430	12430	12430	0
466	20231012	122100	88179440	12430	12430	12430	12430	0
467	20231012	122000	88179440	12430	12430	12430	12430	0
468	20231012	121900	88179440	12430	12430	12430	12430	0
469	20231012	121800	88179440	12430	12430	12430	12430	0
470	20231012	121700	88179440	12430	12430	12430	12430	0
471	20231012	121600	88179440	12430	12430	12430	12430	0
472	20231012	121500	88179440	12430	12430	12430	12430	0
473	20231012	121400	88179440	12430	12430	12430	12430	0
474	20231012	121300	88179440	12430	12430	12430	12430	100
475	20231012	121200	86936440	12430	12430	12430	12430	0
476	20231012	121100	86936440	12430	12430	12430	12430	0
477	20231012	121000	86936440	12430	12430	12430	12430	0
478	20231012	120900	86936440	12430	12430	12430	12430	0
479	20231012	120800	86936440	12430	12430	12430	12430	0
480	20231012	120700	86936440	12430	12430	12430	12430	0
481	20231012	120600	86936440	12430	12430	12430	12430	0
482	20231012	120500	86936440	12430	12430	12430	12430	1
483	20231012	120400	86924010	12370	12370	12370	12370	0
484	20231012	120300	86924010	12370	12370	12370	12370	0
485	20231012	120200	86924010	12370	12370	12370	12370	0
486	20231012	120100	86924010	12370	12370	12370	12370	0
487	20231012	120000	86924010	12370	12370	12370	12370	0
488	20231012	115900	86924010	12370	12370	12370	12370	0
489	20231012	115800	86924010	12370	12370	12370	12370	2
490	20231012	115700	86899270	12370	12370	12370	12370	3
491	20231012	115600	86862160	12360	12360	12360	12360	0
492	20231012	115500	86862160	12360	12360	12360	12360	0
493	20231012	115400	86862160	12360	12360	12360	12360	0
494	20231012	115300	86862160	12360	12360	12360	12360	0
495	20231012	115200	86862160	12360	12360	12360	12360	0
496	20231012	115100	86862160	12360	12360	12360	12360	0
497	20231012	115000	86862160	12360	12360	12360	12360	0
498	20231012	114900	86862160	12360	12360	12360	12360	0
499	20231012	114800	86862160	12360	12360	12360	12360	0
500	20231012	114700	86862160	12360	12360	12360	12360	0
501	20231012	114600	86862160	12360	12360	12360	12360	0
502	20231012	114500	86862160	12360	12360	12360	12360	0
503	20231012	114400	86862160	12360	12360	12360	12360	0
504	20231012	114300	86862160	12360	12360	12360	12360	0
505	20231012	114200	86862160	12360	12360	12360	12360	0
506	20231012	114100	86862160	12360	12360	12360	12360	0
507	20231012	114000	86862160	12360	12360	12360	12360	0
508	20231012	113900	86862160	12360	12360	12360	12360	0
509	20231012	113800	86862160	12360	12360	12360	12360	0
510	20231012	113700	86862160	12360	12360	12360	12360	0
511	20231012	113600	86862160	12360	12360	12360	12360	0
512	20231012	113500	86862160	12360	12360	12360	12360	0
513	20231012	113400	86862160	12360	12360	12360	12360	0
514	20231012	113300	86862160	12360	12360	12360	12360	0
515	20231012	113200	86862160	12360	12360	12360	12360	0
516	20231012	113100	86862160	12360	12360	12360	12360	0
517	20231012	113000	86862160	12360	12360	12360	12360	6
518	20231012	112900	86788000	12410	12410	12410	12410	0
519	20231012	112800	86788000	12410	12410	12410	12410	12
520	20231012	112700	86639080	12410	12410	12410	12410	24
521	20231012	112600	86341240	12430	12430	12430	12430	0
522	20231012	112500	86341240	12430	12430	12430	12430	0
523	20231012	112400	86341240	12430	12430	12430	12430	0
524	20231012	112300	86341240	12430	12430	12430	12430	0
525	20231012	112200	86341240	12430	12430	12430	12430	0
526	20231012	112100	86341240	12430	12430	12430	12430	0
527	20231012	112000	86341240	12430	12430	12430	12430	0
528	20231012	111900	86341240	12430	12430	12430	12430	0
529	20231012	111800	86341240	12430	12430	12430	12430	0
530	20231012	111700	86341240	12430	12430	12430	12430	1
531	20231012	111600	86328810	12360	12360	12360	12360	0
532	20231012	111500	86328810	12360	12360	12360	12360	0
533	20231012	111400	86328810	12360	12360	12360	12360	10
534	20231012	111300	86205210	12360	12360	12360	12360	0
535	20231012	111200	86205210	12360	12360	12360	12360	0
536	20231012	111100	86205210	12360	12360	12360	12360	0
537	20231012	111000	86205210	12360	12360	12360	12360	0
538	20231012	110900	86205210	12360	12360	12360	12360	243
539	20231012	110800	83201730	12350	12350	12350	12350	0
540	20231012	110700	83201730	12350	12350	12350	12350	0
541	20231012	110600	83201730	12350	12360	12360	12350	101
542	20231012	110500	81953580	12360	12360	12360	12360	10
543	20231012	110400	81829980	12360	12360	12360	12360	7
544	20231012	110300	81743460	12360	12360	12360	12360	6
545	20231012	110200	81669300	12330	12330	12330	12330	0
546	20231012	110100	81669300	12330	12330	12330	12330	0
547	20231012	110000	81669300	12330	12330	12330	12330	0
548	20231012	105900	81669300	12330	12330	12330	12330	1
549	20231012	105800	81656970	12320	12320	12320	12320	0
550	20231012	105700	81656970	12320	12320	12320	12320	0
551	20231012	105600	81656970	12320	12320	12320	12320	0
552	20231012	105500	81656970	12320	12330	12330	12320	500
553	20231012	105400	75496690	12330	12330	12330	12330	42
554	20231012	105300	74978830	12320	12320	12320	12320	0
555	20231012	105200	74978830	12320	12360	12360	12320	939
556	20231012	105100	63381140	12360	12370	12370	12360	334
557	20231012	105000	59250890	12380	12380	12380	12380	0
558	20231012	104900	59250890	12380	12380	12380	12380	333
559	20231012	104800	55128350	12380	12380	12380	12380	0
560	20231012	104700	55128350	12380	12380	12380	12380	0
561	20231012	104600	55128350	12380	12380	12380	12380	0
562	20231012	104500	55128350	12380	12380	12380	12380	0
563	20231012	104400	55128350	12380	12380	12380	12380	0
564	20231012	104300	55128350	12380	12380	12380	12380	0
565	20231012	104200	55128350	12380	12380	12380	12380	0
566	20231012	104100	55128350	12380	12380	12380	12380	0
567	20231012	104000	55128350	12380	12390	12390	12380	500
568	20231012	103900	48937860	12430	12390	12430	12390	30
569	20231012	103800	48565760	12400	12400	12400	12400	0
570	20231012	103700	48565760	12400	12400	12400	12400	159
571	20231012	103600	46594160	12420	12420	12420	12420	0
572	20231012	103500	46594160	12420	12420	12420	12420	0
573	20231012	103400	46594160	12420	12420	12420	12420	0
574	20231012	103300	46594160	12420	12420	12420	12420	36
575	20231012	103200	46147040	12420	12420	12420	12420	0
576	20231012	103100	46147040	12420	12420	12420	12420	2
577	20231012	103000	46122200	12420	12400	12420	12400	12
578	20231012	102900	45973360	12400	12400	12400	12400	0
579	20231012	102800	45973360	12400	12400	12400	12400	16
580	20231012	102700	45774960	12440	12440	12440	12440	0
581	20231012	102600	45774960	12440	12440	12440	12440	50
582	20231012	102500	45152960	12400	12400	12400	12400	0
583	20231012	102400	45152960	12400	12400	12400	12400	0
584	20231012	102300	45152960	12400	12400	12400	12400	0
585	20231012	102200	45152960	12400	12400	12400	12400	0
586	20231012	102100	45152960	12400	12400	12400	12400	0
587	20231012	102000	45152960	12400	12400	12400	12400	0
588	20231012	101900	45152960	12400	12400	12400	12400	0
589	20231012	101800	45152960	12400	12400	12400	12400	0
590	20231012	101700	45152960	12400	12400	12400	12400	0
591	20231012	101600	45152960	12400	12400	12400	12400	0
592	20231012	101500	45152960	12400	12400	12400	12400	0
593	20231012	101400	45152960	12400	12400	12400	12400	0
594	20231012	101300	45152960	12400	12400	12400	12400	0
595	20231012	101200	45152960	12400	12400	12400	12400	0
596	20231012	101100	45152960	12400	12400	12400	12400	0
597	20231012	101000	45152960	12400	12400	12400	12400	0
598	20231012	100900	45152960	12400	12400	12400	12400	1
599	20231012	100800	45140560	12400	12400	12400	12400	0
600	20231012	100700	45140560	12400	12400	12400	12400	1
601	20231012	100600	45128160	12400	12400	12400	12400	251
602	20231012	100500	42015760	12400	12400	12400	12400	0
603	20231012	100400	42015760	12400	12400	12400	12400	0
604	20231012	100300	42015760	12400	12420	12420	12390	901
605	20231012	100200	30843190	12440	12440	12440	12440	0
606	20231012	100100	30843190	12440	12440	12440	12440	0
607	20231012	100000	30843190	12440	12440	12440	12440	0
608	20231012	095900	30843190	12440	12420	12440	12420	4
609	20231012	095800	30793470	12440	12440	12440	12440	0
610	20231012	095700	30793470	12440	12440	12440	12440	67
611	20231012	095600	29959990	12430	12430	12430	12430	0
612	20231012	095500	29959990	12430	12430	12430	12430	0
613	20231012	095400	29959990	12430	12430	12430	12430	0
614	20231012	095300	29959990	12430	12430	12430	12430	0
615	20231012	095200	29959990	12430	12430	12430	12430	6
616	20231012	095100	29885410	12450	12450	12450	12450	0
617	20231012	095000	29885410	12450	12450	12450	12450	0
618	20231012	094900	29885410	12450	12450	12450	12450	0
619	20231012	094800	29885410	12450	12450	12450	12450	0
620	20231012	094700	29885410	12450	12450	12450	12450	0
621	20231012	094600	29885410	12450	12450	12450	12450	0
622	20231012	094500	29885410	12450	12450	12450	12450	0
623	20231012	094400	29885410	12450	12450	12450	12450	1
624	20231012	094300	29872960	12370	12370	12370	12370	0
625	20231012	094200	29872960	12370	12370	12370	12370	0
626	20231012	094100	29872960	12370	12370	12370	12370	0
627	20231012	094000	29872960	12370	12370	12370	12370	1
628	20231012	093900	29860590	12370	12380	12380	12370	150
629	20231012	093800	28004720	12400	12370	12400	12370	21
630	20231012	093700	27744350	12360	12420	12420	12360	1267
631	20231012	093600	12034400	12410	12410	12410	12410	0
632	20231012	093500	12034400	12410	12410	12410	12410	0
633	20231012	093400	12034400	12410	12410	12410	12410	0
634	20231012	093300	12034400	12410	12410	12410	12410	0
635	20231012	093200	12034400	12410	12410	12410	12410	0
636	20231012	093100	12034400	12410	12410	12410	12410	0
637	20231012	093000	12034400	12410	12410	12410	12410	0
638	20231012	092900	12034400	12410	12410	12410	12410	0
639	20231012	092800	12034400	12410	12410	12410	12410	0
640	20231012	092700	12034400	12410	12410	12410	12410	0
641	20231012	092600	12034400	12410	12410	12410	12410	0
642	20231012	092500	12034400	12410	12410	12410	12410	0
643	20231012	092400	12034400	12410	12410	12410	12410	90
644	20231012	092300	10917500	12420	12420	12420	12420	85
645	20231012	092200	9861800	12420	12420	12420	12420	0
646	20231012	092100	9861800	12420	12410	12420	12410	100
647	20231012	092000	8620300	12420	12420	12420	12420	0
648	20231012	091900	8620300	12420	12420	12420	12420	0
649	20231012	091800	8620300	12420	12420	12420	12420	0
650	20231012	091700	8620300	12420	12420	12420	12420	10
651	20231012	091600	8496100	12420	12420	12420	12420	0
652	20231012	091500	8496100	12420	12390	12420	12390	91
653	20231012	091400	7367320	12400	12400	12400	12400	1
654	20231012	091300	7354920	12400	12400	12400	12400	0
655	20231012	091200	7354920	12400	12410	12410	12400	258
656	20231012	091100	4155450	12420	12420	12420	12420	0
657	20231012	091000	4155450	12420	12420	12420	12420	0
658	20231012	090900	4155450	12420	12420	12420	12420	0
659	20231012	090800	4155450	12420	12420	12420	12420	0
660	20231012	090700	4155450	12420	12420	12420	12420	52
661	20231012	090600	3509610	12420	12420	12420	12420	0
662	20231012	090500	3509610	12420	12420	12420	12420	0
663	20231012	090400	3509610	12420	12420	12420	12420	1
664	20231012	090300	3497190	12420	12420	12420	12420	0
665	20231012	090200	3497190	12420	12450	12450	12420	240
666	20231012	090100	513390	12460	12450	12460	12410	28
667	20231012	090000	164970	12690	12690	12690	12690	13