KissMeData/302430/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204100	187203300	15040	15040	15040	15040	255
3	20231011	204000	187203300	15040	15040	15040	15040	0
4	20231011	203900	187203300	15040	15040	15040	15040	0
5	20231011	203800	187203300	15040	15040	15040	15040	0
6	20231011	203700	187203300	15040	15040	15040	15040	0
7	20231011	203600	187203300	15040	15040	15040	15040	0
8	20231011	203500	187203300	15040	15040	15040	15040	0
9	20231011	203400	187203300	15040	15040	15040	15040	0
10	20231011	203300	187203300	15040	15040	15040	15040	0
11	20231011	203200	187203300	15040	15040	15040	15040	0
12	20231011	203100	187203300	15040	15040	15040	15040	0
13	20231011	203000	187203300	15040	15040	15040	15040	0
14	20231011	202900	187203300	15040	15040	15040	15040	0
15	20231011	202800	187203300	15040	15040	15040	15040	0
16	20231011	202700	187203300	15040	15040	15040	15040	0
17	20231011	202600	187203300	15040	15040	15040	15040	0
18	20231011	202500	187203300	15040	15040	15040	15040	0
19	20231011	202400	187203300	15040	15040	15040	15040	0
20	20231011	202300	187203300	15040	15040	15040	15040	0
21	20231011	202200	187203300	15040	15040	15040	15040	0
22	20231011	202100	187203300	15040	15040	15040	15040	0
23	20231011	202000	187203300	15040	15040	15040	15040	0
24	20231011	201900	187203300	15040	15040	15040	15040	0
25	20231011	201800	187203300	15040	15040	15040	15040	0
26	20231011	201700	187203300	15040	15040	15040	15040	0
27	20231011	201600	187203300	15040	15040	15040	15040	0
28	20231011	201500	187203300	15040	15040	15040	15040	0
29	20231011	201400	187203300	15040	15040	15040	15040	0
30	20231011	201300	187203300	15040	15040	15040	15040	0
31	20231011	201200	187203300	15040	15040	15040	15040	0
32	20231011	201100	187203300	15040	15040	15040	15040	255
33	20231011	201000	187203300	15040	15040	15040	15040	0
34	20231011	200900	187203300	15040	15040	15040	15040	0
35	20231011	200800	187203300	15040	15040	15040	15040	0
36	20231011	200700	187203300	15040	15040	15040	15040	0
37	20231011	200600	187203300	15040	15040	15040	15040	0
38	20231011	200500	187203300	15040	15040	15040	15040	0
39	20231011	200400	187203300	15040	15040	15040	15040	0
40	20231011	200300	187203300	15040	15040	15040	15040	0
41	20231011	200200	187203300	15040	15040	15040	15040	0
42	20231011	200100	187203300	15040	15040	15040	15040	0
43	20231011	200000	187203300	15040	15040	15040	15040	0
44	20231011	195900	187203300	15040	15040	15040	15040	0
45	20231011	195800	187203300	15040	15040	15040	15040	0
46	20231011	195700	187203300	15040	15040	15040	15040	0
47	20231011	195600	187203300	15040	15040	15040	15040	0
48	20231011	195500	187203300	15040	15040	15040	15040	0
49	20231011	195400	187203300	15040	15040	15040	15040	0
50	20231011	195300	187203300	15040	15040	15040	15040	0
51	20231011	195200	187203300	15040	15040	15040	15040	0
52	20231011	195100	187203300	15040	15040	15040	15040	0
53	20231011	195000	187203300	15040	15040	15040	15040	0
54	20231011	194900	187203300	15040	15040	15040	15040	0
55	20231011	194800	187203300	15040	15040	15040	15040	0
56	20231011	194700	187203300	15040	15040	15040	15040	0
57	20231011	194600	187203300	15040	15040	15040	15040	0
58	20231011	194500	187203300	15040	15040	15040	15040	0
59	20231011	194400	187203300	15040	15040	15040	15040	0
60	20231011	194300	187203300	15040	15040	15040	15040	0
61	20231011	194200	187203300	15040	15040	15040	15040	0
62	20231011	194100	187203300	15040	15040	15040	15040	255
63	20231011	194000	187203300	15040	15040	15040	15040	0
64	20231011	193900	187203300	15040	15040	15040	15040	0
65	20231011	193800	187203300	15040	15040	15040	15040	0
66	20231011	193700	187203300	15040	15040	15040	15040	0
67	20231011	193600	187203300	15040	15040	15040	15040	0
68	20231011	193500	187203300	15040	15040	15040	15040	0
69	20231011	193400	187203300	15040	15040	15040	15040	0
70	20231011	193300	187203300	15040	15040	15040	15040	0
71	20231011	193200	187203300	15040	15040	15040	15040	0
72	20231011	193100	187203300	15040	15040	15040	15040	0
73	20231011	193000	187203300	15040	15040	15040	15040	0
74	20231011	192900	187203300	15040	15040	15040	15040	0
75	20231011	192800	187203300	15040	15040	15040	15040	0
76	20231011	192700	187203300	15040	15040	15040	15040	0
77	20231011	192600	187203300	15040	15040	15040	15040	0
78	20231011	192500	187203300	15040	15040	15040	15040	0
79	20231011	192400	187203300	15040	15040	15040	15040	0
80	20231011	192300	187203300	15040	15040	15040	15040	0
81	20231011	192200	187203300	15040	15040	15040	15040	0
82	20231011	192100	187203300	15040	15040	15040	15040	0
83	20231011	192000	187203300	15040	15040	15040	15040	0
84	20231011	191900	187203300	15040	15040	15040	15040	0
85	20231011	191800	187203300	15040	15040	15040	15040	0
86	20231011	191700	187203300	15040	15040	15040	15040	0
87	20231011	191600	187203300	15040	15040	15040	15040	0
88	20231011	191500	187203300	15040	15040	15040	15040	0
89	20231011	191400	187203300	15040	15040	15040	15040	0
90	20231011	191300	187203300	15040	15040	15040	15040	0
91	20231011	191200	187203300	15040	15040	15040	15040	0
92	20231011	191100	187203300	15040	15040	15040	15040	255
93	20231011	191000	187203300	15040	15040	15040	15040	0
94	20231011	190900	187203300	15040	15040	15040	15040	0
95	20231011	190800	187203300	15040	15040	15040	15040	0
96	20231011	190700	187203300	15040	15040	15040	15040	0
97	20231011	190600	187203300	15040	15040	15040	15040	0
98	20231011	190500	187203300	15040	15040	15040	15040	0
99	20231011	190400	187203300	15040	15040	15040	15040	0
100	20231011	190300	187203300	15040	15040	15040	15040	0
101	20231011	190200	187203300	15040	15040	15040	15040	0
102	20231011	190100	187203300	15040	15040	15040	15040	0
103	20231011	190000	187203300	15040	15040	15040	15040	0
104	20231011	185900	187203300	15040	15040	15040	15040	0
105	20231011	185800	187203300	15040	15040	15040	15040	0
106	20231011	185700	187203300	15040	15040	15040	15040	0
107	20231011	185600	187203300	15040	15040	15040	15040	0
108	20231011	185500	187203300	15040	15040	15040	15040	0
109	20231011	185400	187203300	15040	15040	15040	15040	0
110	20231011	185300	187203300	15040	15040	15040	15040	0
111	20231011	185200	187203300	15040	15040	15040	15040	0
112	20231011	185100	187203300	15040	15040	15040	15040	0
113	20231011	185000	187203300	15040	15040	15040	15040	0
114	20231011	184900	187203300	15040	15040	15040	15040	0
115	20231011	184800	187203300	15040	15040	15040	15040	0
116	20231011	184700	187203300	15040	15040	15040	15040	0
117	20231011	184600	187203300	15040	15040	15040	15040	0
118	20231011	184500	187203300	15040	15040	15040	15040	0
119	20231011	184400	187203300	15040	15040	15040	15040	0
120	20231011	184300	187203300	15040	15040	15040	15040	0
121	20231011	184200	187203300	15040	15040	15040	15040	0
122	20231011	184100	187203300	15040	15040	15040	15040	255
123	20231011	184000	187203300	15040	15040	15040	15040	0
124	20231011	183900	187203300	15040	15040	15040	15040	0
125	20231011	183800	187203300	15040	15040	15040	15040	0
126	20231011	183700	187203300	15040	15040	15040	15040	0
127	20231011	183600	187203300	15040	15040	15040	15040	0
128	20231011	183500	187203300	15040	15040	15040	15040	0
129	20231011	183400	187203300	15040	15040	15040	15040	0
130	20231011	183300	187203300	15040	15040	15040	15040	0
131	20231011	183200	187203300	15040	15040	15040	15040	0
132	20231011	183100	187203300	15040	15040	15040	15040	0
133	20231011	183000	187203300	15040	15040	15040	15040	0
134	20231011	182900	187203300	15040	15040	15040	15040	0
135	20231011	182800	187203300	15040	15040	15040	15040	0
136	20231011	182700	187203300	15040	15040	15040	15040	0
137	20231011	182600	187203300	15040	15040	15040	15040	0
138	20231011	182500	187203300	15040	15040	15040	15040	0
139	20231011	182400	187203300	15040	15040	15040	15040	0
140	20231011	182300	187203300	15040	15040	15040	15040	0
141	20231011	182200	187203300	15040	15040	15040	15040	0
142	20231011	182100	187203300	15040	15040	15040	15040	0
143	20231011	182000	187203300	15040	15040	15040	15040	0
144	20231011	181900	187203300	15040	15040	15040	15040	0
145	20231011	181800	187203300	15040	15040	15040	15040	0
146	20231011	181700	187203300	15040	15040	15040	15040	0
147	20231011	181600	187203300	15040	15040	15040	15040	0
148	20231011	181500	187203300	15040	15040	15040	15040	0
149	20231011	181400	187203300	15040	15040	15040	15040	0
150	20231011	181300	187203300	15040	15040	15040	15040	0
151	20231011	181200	187203300	15040	15040	15040	15040	0
152	20231011	181100	187203300	15040	15040	15040	15040	255
153	20231011	181000	187203300	15040	15040	15040	15040	0
154	20231011	180900	187203300	15040	15040	15040	15040	0
155	20231011	180800	187203300	15040	15040	15040	15040	0
156	20231011	180700	187203300	15040	15040	15040	15040	0
157	20231011	180600	187203300	15040	15040	15040	15040	0
158	20231011	180500	187203300	15040	15040	15040	15040	0
159	20231011	180400	187203300	15040	15040	15040	15040	0
160	20231011	180300	187203300	15040	15040	15040	15040	0
161	20231011	180200	187203300	15040	15040	15040	15040	0
162	20231011	180100	187203300	15040	15040	15040	15040	0
163	20231011	180000	187203300	15040	15040	15040	15040	0
164	20231011	175900	187203300	15040	15040	15040	15040	0
165	20231011	175800	187203300	15040	15040	15040	15040	0
166	20231011	175700	187203300	15040	15040	15040	15040	0
167	20231011	175600	187203300	15040	15040	15040	15040	0
168	20231011	175500	187203300	15040	15040	15040	15040	0
169	20231011	175400	187203300	15040	15040	15040	15040	0
170	20231011	175300	187203300	15040	15040	15040	15040	0
171	20231011	175200	187203300	15040	15040	15040	15040	0
172	20231011	175100	187203300	15040	15040	15040	15040	0
173	20231011	175000	187203300	15040	15040	15040	15040	0
174	20231011	174900	187203300	15040	15040	15040	15040	0
175	20231011	174800	187203300	15040	15040	15040	15040	0
176	20231011	174700	187203300	15040	15040	15040	15040	0
177	20231011	174600	187203300	15040	15040	15040	15040	0
178	20231011	174500	187203300	15040	15040	15040	15040	0
179	20231011	174400	187203300	15040	15040	15040	15040	0
180	20231011	174300	187203300	15040	15040	15040	15040	0
181	20231011	174200	187203300	15040	15040	15040	15040	0
182	20231011	174100	187203300	15040	15040	15040	15040	255
183	20231011	174000	187203300	15040	15040	15040	15040	0
184	20231011	173900	187203300	15040	15040	15040	15040	0
185	20231011	173800	187203300	15040	15040	15040	15040	0
186	20231011	173700	187203300	15040	15040	15040	15040	0
187	20231011	173600	187203300	15040	15040	15040	15040	0
188	20231011	173500	187203300	15040	15040	15040	15040	0
189	20231011	173400	187203300	15040	15040	15040	15040	0
190	20231011	173300	187203300	15040	15040	15040	15040	0
191	20231011	173200	187203300	15040	15040	15040	15040	0
192	20231011	173100	187203300	15040	15040	15040	15040	0
193	20231011	173000	187203300	15040	15040	15040	15040	0
194	20231011	172900	187203300	15040	15040	15040	15040	0
195	20231011	172800	187203300	15040	15040	15040	15040	0
196	20231011	172700	187203300	15040	15040	15040	15040	0
197	20231011	172600	187203300	15040	15040	15040	15040	0
198	20231011	172500	187203300	15040	15040	15040	15040	0
199	20231011	172400	187203300	15040	15040	15040	15040	0
200	20231011	172300	187203300	15040	15040	15040	15040	0
201	20231011	172200	187203300	15040	15040	15040	15040	0
202	20231011	172100	187203300	15040	15040	15040	15040	0
203	20231011	172000	187203300	15040	15040	15040	15040	0
204	20231011	171900	187203300	15040	15040	15040	15040	0
205	20231011	171800	187203300	15040	15040	15040	15040	0
206	20231011	171700	187203300	15040	15040	15040	15040	0
207	20231011	171600	187203300	15040	15040	15040	15040	0
208	20231011	171500	187203300	15040	15040	15040	15040	0
209	20231011	171400	187203300	15040	15040	15040	15040	0
210	20231011	171300	187203300	15040	15040	15040	15040	0
211	20231011	171200	187203300	15040	15040	15040	15040	0
212	20231011	171100	187203300	15040	15040	15040	15040	255
213	20231011	171000	187203300	15040	15040	15040	15040	0
214	20231011	170900	187203300	15040	15040	15040	15040	0
215	20231011	170800	187203300	15040	15040	15040	15040	0
216	20231011	170700	187203300	15040	15040	15040	15040	0
217	20231011	170600	187203300	15040	15040	15040	15040	0
218	20231011	170500	187203300	15040	15040	15040	15040	0
219	20231011	170400	187203300	15040	15040	15040	15040	0
220	20231011	170300	187203300	15040	15040	15040	15040	0
221	20231011	170200	187203300	15040	15040	15040	15040	0
222	20231011	170100	187203300	15040	15040	15040	15040	0
223	20231011	170000	187203300	15040	15040	15040	15040	0
224	20231011	165900	187203300	15040	15040	15040	15040	0
225	20231011	165800	187203300	15040	15040	15040	15040	0
226	20231011	165700	187203300	15040	15040	15040	15040	0
227	20231011	165600	187203300	15040	15040	15040	15040	0
228	20231011	165500	187203300	15040	15040	15040	15040	0
229	20231011	165400	187203300	15040	15040	15040	15040	0
230	20231011	165300	187203300	15040	15040	15040	15040	0
231	20231011	165200	187203300	15040	15040	15040	15040	0
232	20231011	165100	187203300	15040	15040	15040	15040	0
233	20231011	165000	187203300	15040	15040	15040	15040	0
234	20231011	164900	187203300	15040	15040	15040	15040	0
235	20231011	164800	187203300	15040	15040	15040	15040	0
236	20231011	164700	187203300	15040	15040	15040	15040	0
237	20231011	164600	187203300	15040	15040	15040	15040	0
238	20231011	164500	187203300	15040	15040	15040	15040	0
239	20231011	164400	187203300	15040	15040	15040	15040	0
240	20231011	164300	187203300	15040	15040	15040	15040	0
241	20231011	164200	187203300	15040	15040	15040	15040	0
242	20231011	164100	187203300	15040	15040	15040	15040	255
243	20231011	164000	187203300	15040	15040	15040	15040	0
244	20231011	163900	187203300	15040	15040	15040	15040	0
245	20231011	163800	187203300	15040	15040	15040	15040	0
246	20231011	163700	187203300	15040	15040	15040	15040	0
247	20231011	163600	187203300	15040	15040	15040	15040	0
248	20231011	163500	187203300	15040	15040	15040	15040	0
249	20231011	163400	187203300	15040	15040	15040	15040	0
250	20231011	163300	187203300	15040	15040	15040	15040	0
251	20231011	163200	187203300	15040	15040	15040	15040	0
252	20231011	163100	187203300	15040	15040	15040	15040	0
253	20231011	163000	187203300	15040	15040	15040	15040	0
254	20231011	162900	187203300	15040	15040	15040	15040	0
255	20231011	162800	187203300	15040	15040	15040	15040	0
256	20231011	162700	187203300	15040	15040	15040	15040	0
257	20231011	162600	187203300	15040	15040	15040	15040	0
258	20231011	162500	187203300	15040	15040	15040	15040	0
259	20231011	162400	187203300	15040	15040	15040	15040	0
260	20231011	162300	187203300	15040	15040	15040	15040	0
261	20231011	162200	187203300	15040	15040	15040	15040	0
262	20231011	162100	187203300	15040	15040	15040	15040	0
263	20231011	162000	187203300	15040	15040	15040	15040	0
264	20231011	161900	187203300	15040	15040	15040	15040	0
265	20231011	161800	187203300	15040	15040	15040	15040	0
266	20231011	161700	187203300	15040	15040	15040	15040	0
267	20231011	161600	187203300	15040	15040	15040	15040	0
268	20231011	161500	187203300	15040	15040	15040	15040	0
269	20231011	161400	187203300	15040	15040	15040	15040	0
270	20231011	161300	187203300	15040	15040	15040	15040	0
271	20231011	161200	187203300	15040	15040	15040	15040	0
272	20231011	161100	187203300	15040	15040	15040	15040	255
273	20231011	161000	187203300	15040	15040	15040	15040	0
274	20231011	160900	187203300	15040	15040	15040	15040	0
275	20231011	160800	187203300	15040	15040	15040	15040	0
276	20231011	160700	187203300	15040	15040	15040	15040	0
277	20231011	160600	187203300	15040	15040	15040	15040	0
278	20231011	160500	187203300	15040	15040	15040	15040	0
279	20231011	160400	187203300	15040	15040	15040	15040	0
280	20231011	160300	187203300	15040	15040	15040	15040	0
281	20231011	160200	187203300	15040	15040	15040	15040	0
282	20231011	160100	187203300	15040	15040	15040	15040	0
283	20231011	160000	187203300	15040	15040	15040	15040	0
284	20231011	155900	187203300	15040	15040	15040	15040	0
285	20231011	155800	187203300	15040	15040	15040	15040	0
286	20231011	155700	187203300	15040	15040	15040	15040	0
287	20231011	155600	187203300	15040	15040	15040	15040	0
288	20231011	155500	187203300	15040	15040	15040	15040	0
289	20231011	155400	187203300	15040	15040	15040	15040	0
290	20231011	155300	187203300	15040	15040	15040	15040	0
291	20231011	155200	187203300	15040	15040	15040	15040	0
292	20231011	155100	187203300	15040	15040	15040	15040	0
293	20231011	155000	187203300	15040	15040	15040	15040	0
294	20231011	154900	187203300	15040	15040	15040	15040	0
295	20231011	154800	187203300	15040	15040	15040	15040	0
296	20231011	154700	187203300	15040	15040	15040	15040	0
297	20231011	154600	187203300	15040	15040	15040	15040	0
298	20231011	154500	187203300	15040	15040	15040	15040	0
299	20231011	154400	187203300	15040	15040	15040	15040	0
300	20231011	154300	187203300	15040	15040	15040	15040	0
301	20231011	154200	187203300	15040	15040	15040	15040	0
302	20231011	154100	187203300	15040	15040	15040	15040	255
303	20231011	154000	187203300	15040	15040	15040	15040	0
304	20231011	153900	187203300	15040	15040	15040	15040	0
305	20231011	153800	187203300	15040	15040	15040	15040	0
306	20231011	153700	187203300	15040	15040	15040	15040	0
307	20231011	153600	187203300	15040	15040	15040	15040	0
308	20231011	153500	187203300	15040	15040	15040	15040	0
309	20231011	153400	187203300	15040	15040	15040	15040	0
310	20231011	153300	187203300	15040	15040	15040	15040	0
311	20231011	153200	187203300	15040	15040	15040	15040	0
312	20231011	153100	187203300	15040	15040	15040	15040	0
313	20231011	153000	187203300	15040	15040	15040	15040	255
314	20231011	152900	183368100	15090	15090	15090	15090	0
315	20231011	152800	183368100	15090	15090	15090	15090	0
316	20231011	152700	183368100	15090	15090	15090	15090	0
317	20231011	152600	183368100	15090	15090	15090	15090	0
318	20231011	152500	183368100	15090	15090	15090	15090	0
319	20231011	152400	183368100	15090	15090	15090	15090	0
320	20231011	152300	183368100	15090	15090	15090	15090	0
321	20231011	152200	183368100	15090	15090	15090	15090	0
322	20231011	152100	183368100	15090	15090	15090	15090	0
323	20231011	152000	183368100	15090	15090	15090	15090	0
324	20231011	151900	183368100	15090	15090	15090	15090	0
325	20231011	151800	183368100	15090	15090	15090	15090	0
326	20231011	151700	183368100	15090	15090	15090	15090	0
327	20231011	151600	183368100	15090	15080	15090	15080	140
328	20231011	151500	181256580	15080	15080	15080	15080	1
329	20231011	151400	181241500	15080	15070	15080	15070	265
330	20231011	151300	177247650	15070	15060	15070	15060	276
331	20231011	151200	173091080	15050	15050	15050	15050	0
332	20231011	151100	173091080	15050	15050	15050	15050	130
333	20231011	151000	171134580	15050	15050	15050	15050	0
334	20231011	150900	171134580	15050	15050	15050	15050	144
335	20231011	150800	168967380	15040	15040	15040	15040	63
336	20231011	150700	168019860	15040	15040	15040	15040	0
337	20231011	150600	168019860	15040	15040	15040	15040	0
338	20231011	150500	168019860	15040	15040	15040	15040	0
339	20231011	150400	168019860	15040	15040	15040	15040	103
340	20231011	150300	166470740	15020	15020	15020	15020	0
341	20231011	150200	166470740	15020	15030	15030	15020	50
342	20231011	150100	165719600	15020	15020	15020	15020	2
343	20231011	150000	165689560	15000	15000	15000	15000	107
344	20231011	145900	164084560	15000	15000	15000	15000	0
345	20231011	145800	164084560	15000	15000	15000	15000	10
346	20231011	145700	163934560	15000	15000	15000	15000	0
347	20231011	145600	163934560	15000	15000	15000	15000	0
348	20231011	145500	163934560	15000	15000	15000	15000	0
349	20231011	145400	163934560	15000	15000	15000	15000	0
350	20231011	145300	163934560	15000	15000	15000	15000	1
351	20231011	145200	163919560	15000	15000	15000	15000	0
352	20231011	145100	163919560	15000	15000	15000	15000	0
353	20231011	145000	163919560	15000	15000	15000	15000	0
354	20231011	144900	163919560	15000	15000	15000	15000	0
355	20231011	144800	163919560	15000	15000	15000	15000	0
356	20231011	144700	163919560	15000	15000	15000	15000	0
357	20231011	144600	163919560	15000	15000	15000	15000	0
358	20231011	144500	163919560	15000	15000	15000	15000	0
359	20231011	144400	163919560	15000	15000	15000	15000	0
360	20231011	144300	163919560	15000	15000	15000	15000	190
361	20231011	144200	161069560	15000	14970	15000	14970	120
362	20231011	144100	159270400	14970	14970	14970	14970	1
363	20231011	144000	159255430	15040	15040	15040	15040	3
364	20231011	143900	159210310	14970	14970	14970	14970	1
365	20231011	143800	159195340	15050	15050	15050	15050	0
366	20231011	143700	159195340	15050	15050	15050	15050	0
367	20231011	143600	159195340	15050	15050	15050	15050	0
368	20231011	143500	159195340	15050	15050	15050	15050	0
369	20231011	143400	159195340	15050	15050	15050	15050	0
370	20231011	143300	159195340	15050	15050	15050	15050	0
371	20231011	143200	159195340	15050	15050	15050	15050	0
372	20231011	143100	159195340	15050	15050	15050	15050	0
373	20231011	143000	159195340	15050	15050	15050	15050	0
374	20231011	142900	159195340	15050	15050	15050	15050	1
375	20231011	142800	159180290	15040	15040	15040	15040	96
376	20231011	142700	157736450	15040	15040	15040	15040	4
377	20231011	142600	157676290	15040	15040	15040	15040	1
378	20231011	142500	157661250	15040	14980	15040	14980	1290
379	20231011	142400	138324410	14950	14950	14950	14950	0
380	20231011	142300	138324410	14950	14950	14950	14950	0
381	20231011	142200	138324410	14950	14950	14950	14950	41
382	20231011	142100	137711460	14950	14950	14950	14950	0
383	20231011	142000	137711460	14950	14950	14950	14950	0
384	20231011	141900	137711460	14950	14950	14950	14950	0
385	20231011	141800	137711460	14950	14950	14950	14950	0
386	20231011	141700	137711460	14950	14960	14980	14950	40
387	20231011	141600	137113420	14950	14950	14950	14950	0
388	20231011	141500	137113420	14950	14950	14950	14950	30
389	20231011	141400	136664920	14950	14950	14950	14950	102
390	20231011	141300	135140020	14950	14950	14950	14950	0
391	20231011	141200	135140020	14950	14950	14950	14950	1
392	20231011	141100	135125070	14950	14950	14950	14950	2
393	20231011	141000	135095170	14940	14940	14940	14940	0
394	20231011	140900	135095170	14940	14940	14940	14940	0
395	20231011	140800	135095170	14940	14940	14940	14940	0
396	20231011	140700	135095170	14940	14900	14940	14900	49
397	20231011	140600	134365000	14880	14880	14880	14880	0
398	20231011	140500	134365000	14880	14880	14880	14880	0
399	20231011	140400	134365000	14880	14880	14880	14880	0
400	20231011	140300	134365000	14880	14880	14880	14880	0
401	20231011	140200	134365000	14880	14880	14880	14880	0
402	20231011	140100	134365000	14880	14880	14880	14880	0
403	20231011	140000	134365000	14880	14880	14880	14880	0
404	20231011	135900	134365000	14880	14880	14880	14880	0
405	20231011	135800	134365000	14880	14880	14880	14880	0
406	20231011	135700	134365000	14880	14880	14880	14880	0
407	20231011	135600	134365000	14880	14880	14880	14880	29
408	20231011	135500	133933480	14880	14880	14880	14880	3
409	20231011	135400	133888840	14880	14880	14880	14880	0
410	20231011	135300	133888840	14880	14880	14880	14880	0
411	20231011	135200	133888840	14880	14880	14880	14880	0
412	20231011	135100	133888840	14880	14890	14890	14880	40
413	20231011	135000	133293630	14880	14880	14880	14880	0
414	20231011	134900	133293630	14880	14880	14880	14880	0
415	20231011	134800	133293630	14880	14880	14880	14880	0
416	20231011	134700	133293630	14880	14880	14880	14880	0
417	20231011	134600	133293630	14880	14880	14880	14880	0
418	20231011	134500	133293630	14880	14880	14880	14880	0
419	20231011	134400	133293630	14880	14960	14960	14880	150
420	20231011	134300	131057180	14970	14970	14970	14970	171
421	20231011	134200	128497310	14980	14980	14980	14980	0
422	20231011	134100	128497310	14980	14980	14980	14980	0
423	20231011	134000	128497310	14980	14980	14980	14980	0
424	20231011	133900	128497310	14980	14980	14980	14980	0
425	20231011	133800	128497310	14980	14980	14980	14980	2
426	20231011	133700	128467350	14980	14980	14980	14980	0
427	20231011	133600	128467350	14980	14980	14980	14980	0
428	20231011	133500	128467350	14980	14980	14980	14980	0
429	20231011	133400	128467350	14980	14980	14980	14980	0
430	20231011	133300	128467350	14980	14980	14980	14980	0
431	20231011	133200	128467350	14980	14980	14980	14980	0
432	20231011	133100	128467350	14980	14980	14980	14980	0
433	20231011	133000	128467350	14980	14980	14980	14980	1
434	20231011	132900	128452370	14970	14970	14970	14970	0
435	20231011	132800	128452370	14970	14970	14970	14970	0
436	20231011	132700	128452370	14970	14970	14970	14970	0
437	20231011	132600	128452370	14970	14970	14970	14970	0
438	20231011	132500	128452370	14970	14970	14970	14970	0
439	20231011	132400	128452370	14970	14970	14970	14970	0
440	20231011	132300	128452370	14970	14970	14970	14970	0
441	20231011	132200	128452370	14970	14970	14970	14970	0
442	20231011	132100	128452370	14970	14970	14970	14970	38
443	20231011	132000	127883510	14980	14980	14980	14980	0
444	20231011	131900	127883510	14980	14980	14980	14980	0
445	20231011	131800	127883510	14980	14980	14980	14980	16
446	20231011	131700	127643830	14980	15000	15000	14980	202
447	20231011	131600	124613870	14980	14980	14980	14980	1
448	20231011	131500	124598890	14980	14980	14980	14980	0
449	20231011	131400	124598890	14980	14980	14980	14980	0
450	20231011	131300	124598890	14980	14980	14980	14980	0
451	20231011	131200	124598890	14980	14980	14980	14980	0
452	20231011	131100	124598890	14980	14980	14980	14980	0
453	20231011	131000	124598890	14980	14980	14980	14980	0
454	20231011	130900	124598890	14980	14980	14980	14980	0
455	20231011	130800	124598890	14980	14980	14980	14980	0
456	20231011	130700	124598890	14980	14980	14980	14980	0
457	20231011	130600	124598890	14980	14980	14980	14980	0
458	20231011	130500	124598890	14980	14980	14980	14980	5
459	20231011	130400	124523990	15000	15000	15000	15000	0
460	20231011	130300	124523990	15000	15000	15000	15000	47
461	20231011	130200	123818990	14970	14970	14970	14970	0
462	20231011	130100	123818990	14970	14970	14970	14970	0
463	20231011	130000	123818990	14970	14970	14970	14970	1
464	20231011	125900	123804020	15000	15000	15000	15000	10
465	20231011	125800	123654020	15000	15000	15000	15000	0
466	20231011	125700	123654020	15000	15000	15000	15000	0
467	20231011	125600	123654020	15000	15000	15000	15000	0
468	20231011	125500	123654020	15000	15000	15000	15000	0
469	20231011	125400	123654020	15000	15000	15000	15000	0
470	20231011	125300	123654020	15000	15000	15000	15000	0
471	20231011	125200	123654020	15000	15000	15000	15000	0
472	20231011	125100	123654020	15000	15000	15000	15000	0
473	20231011	125000	123654020	15000	15000	15000	15000	1
474	20231011	124900	123639020	15000	15000	15000	15000	2
475	20231011	124800	123609020	15000	15000	15000	15000	0
476	20231011	124700	123609020	15000	15000	15000	15000	0
477	20231011	124600	123609020	15000	15000	15000	15000	0
478	20231011	124500	123609020	15000	15000	15000	15000	0
479	20231011	124400	123609020	15000	15010	15010	15000	5
480	20231011	124300	123534000	15010	15010	15010	15010	0
481	20231011	124200	123534000	15010	15010	15010	15010	0
482	20231011	124100	123534000	15010	15010	15010	15010	0
483	20231011	124000	123534000	15010	15010	15010	15010	50
484	20231011	123900	122783500	15050	15050	15050	15050	0
485	20231011	123800	122783500	15050	15050	15050	15050	0
486	20231011	123700	122783500	15050	15050	15050	15050	0
487	20231011	123600	122783500	15050	15020	15050	15020	35
488	20231011	123500	122257650	15010	15010	15010	15010	0
489	20231011	123400	122257650	15010	15010	15010	15000	386
490	20231011	123300	116463830	15010	15010	15010	15010	6
491	20231011	123200	116373770	15000	15000	15000	15000	0
492	20231011	123100	116373770	15000	15000	15000	15000	0
493	20231011	123000	116373770	15000	14980	15000	14980	216
494	20231011	122900	113134630	14980	14980	14980	14980	0
495	20231011	122800	113134630	14980	14980	14980	14980	0
496	20231011	122700	113134630	14980	14980	14980	14980	0
497	20231011	122600	113134630	14980	14980	14980	14980	0
498	20231011	122500	113134630	14980	14980	14980	14980	0
499	20231011	122400	113134630	14980	14980	14980	14980	0
500	20231011	122300	113134630	14980	14980	14980	14980	0
501	20231011	122200	113134630	14980	14980	14980	14980	0
502	20231011	122100	113134630	14980	14990	14990	14980	67
503	20231011	122000	112130940	15000	15000	15000	15000	0
504	20231011	121900	112130940	15000	15000	15000	15000	0
505	20231011	121800	112130940	15000	15000	15000	15000	0
506	20231011	121700	112130940	15000	15000	15000	15000	0
507	20231011	121600	112130940	15000	15000	15000	15000	1
508	20231011	121500	112115940	15000	15000	15000	15000	0
509	20231011	121400	112115940	15000	15000	15000	15000	48
510	20231011	121300	111395940	15000	15000	15000	15000	100
511	20231011	121200	109895940	15000	15000	15000	15000	0
512	20231011	121100	109895940	15000	15000	15000	15000	0
513	20231011	121000	109895940	15000	15000	15000	15000	0
514	20231011	120900	109895940	15000	15000	15000	15000	0
515	20231011	120800	109895940	15000	15000	15000	15000	82
516	20231011	120700	108665940	15000	15000	15000	15000	0
517	20231011	120600	108665940	15000	15000	15000	15000	0
518	20231011	120500	108665940	15000	15000	15000	15000	0
519	20231011	120400	108665940	15000	15000	15000	15000	0
520	20231011	120300	108665940	15000	15000	15000	15000	30
521	20231011	120200	108215940	15000	15000	15000	15000	4
522	20231011	120100	108155940	15000	15000	15000	15000	0
523	20231011	120000	108155940	15000	15000	15000	15000	0
524	20231011	115900	108155940	15000	15000	15000	15000	0
525	20231011	115800	108155940	15000	15000	15000	15000	0
526	20231011	115700	108155940	15000	15000	15000	15000	0
527	20231011	115600	108155940	15000	15000	15000	15000	0
528	20231011	115500	108155940	15000	15000	15000	15000	0
529	20231011	115400	108155940	15000	15000	15000	15000	0
530	20231011	115300	108155940	15000	15000	15000	15000	1
531	20231011	115200	108140940	14990	14990	14990	14990	0
532	20231011	115100	108140940	14990	14990	14990	14990	0
533	20231011	115000	108140940	14990	14990	14990	14990	0
534	20231011	114900	108140940	14990	14990	14990	14990	0
535	20231011	114800	108140940	14990	14990	14990	14990	0
536	20231011	114700	108140940	14990	15000	15000	14990	76
537	20231011	114600	107001680	15010	15010	15010	15010	0
538	20231011	114500	107001680	15010	15010	15010	15010	0
539	20231011	114400	107001680	15010	15010	15010	15010	0
540	20231011	114300	107001680	15010	15010	15010	15010	0
541	20231011	114200	107001680	15010	15010	15010	15010	0
542	20231011	114100	107001680	15010	15010	15010	15010	0
543	20231011	114000	107001680	15010	15010	15010	15010	0
544	20231011	113900	107001680	15010	15010	15010	15010	0
545	20231011	113800	107001680	15010	15010	15010	15010	0
546	20231011	113700	107001680	15010	15010	15010	15010	0
547	20231011	113600	107001680	15010	15010	15010	15010	0
548	20231011	113500	107001680	15010	15010	15010	15010	0
549	20231011	113400	107001680	15010	15010	15010	15010	0
550	20231011	113300	107001680	15010	15010	15010	15010	2
551	20231011	113200	106971660	15010	15010	15010	15010	0
552	20231011	113100	106971660	15010	15010	15010	15010	0
553	20231011	113000	106971660	15010	15010	15010	15010	0
554	20231011	112900	106971660	15010	15010	15010	15010	0
555	20231011	112800	106971660	15010	15010	15010	15010	0
556	20231011	112700	106971660	15010	15010	15010	15010	0
557	20231011	112600	106971660	15010	15010	15010	15010	0
558	20231011	112500	106971660	15010	15010	15010	15010	0
559	20231011	112400	106971660	15010	15010	15010	15010	3
560	20231011	112300	106926630	15010	15010	15010	15010	0
561	20231011	112200	106926630	15010	15010	15010	15010	0
562	20231011	112100	106926630	15010	15010	15010	15010	0
563	20231011	112000	106926630	15010	15010	15010	15010	0
564	20231011	111900	106926630	15010	15010	15010	15010	0
565	20231011	111800	106926630	15010	15010	15010	15010	0
566	20231011	111700	106926630	15010	15010	15010	15010	0
567	20231011	111600	106926630	15010	15010	15010	15010	0
568	20231011	111500	106926630	15010	15010	15010	15010	0
569	20231011	111400	106926630	15010	15010	15010	15010	0
570	20231011	111300	106926630	15010	15010	15010	15010	0
571	20231011	111200	106926630	15010	15010	15010	15010	0
572	20231011	111100	106926630	15010	15010	15010	15010	0
573	20231011	111000	106926630	15010	15010	15010	15010	0
574	20231011	110900	106926630	15010	15010	15010	15010	0
575	20231011	110800	106926630	15010	15010	15010	15010	0
576	20231011	110700	106926630	15010	15010	15010	15010	1
577	20231011	110600	106911620	15050	15050	15050	15050	0
578	20231011	110500	106911620	15050	15050	15050	15050	0
579	20231011	110400	106911620	15050	15050	15050	15050	3
580	20231011	110300	106866470	15060	15060	15060	15060	0
581	20231011	110200	106866470	15060	15060	15060	15060	0
582	20231011	110100	106866470	15060	15060	15060	15060	0
583	20231011	110000	106866470	15060	15060	15060	15060	0
584	20231011	105900	106866470	15060	15060	15060	15060	0
585	20231011	105800	106866470	15060	15060	15060	15060	0
586	20231011	105700	106866470	15060	15060	15060	15060	0
587	20231011	105600	106866470	15060	15040	15060	15040	3
588	20231011	105500	106821320	15050	15050	15050	15050	0
589	20231011	105400	106821320	15050	15050	15050	15050	1
590	20231011	105300	106806270	15040	15050	15060	15040	51
591	20231011	105200	106039050	15040	15020	15040	15020	7
592	20231011	105100	105933850	15010	15010	15010	15010	0
593	20231011	105000	105933850	15010	15010	15010	15010	16
594	20231011	104900	105693690	15000	15000	15000	15000	424
595	20231011	104800	99333690	15000	15000	15000	15000	0
596	20231011	104700	99333690	15000	15000	15000	15000	0
597	20231011	104600	99333690	15000	15000	15000	15000	0
598	20231011	104500	99333690	15000	15000	15000	15000	0
599	20231011	104400	99333690	15000	15000	15000	15000	1
600	20231011	104300	99318690	15000	15000	15000	15000	0
601	20231011	104200	99318690	15000	15000	15000	15000	0
602	20231011	104100	99318690	15000	15000	15000	15000	5
603	20231011	104000	99243690	15000	15000	15000	15000	16
604	20231011	103900	99003690	15000	15000	15000	15000	2
605	20231011	103800	98973690	15000	15000	15000	15000	1
606	20231011	103700	98958690	15000	15000	15000	15000	2
607	20231011	103600	98928690	15010	15000	15020	15000	42
608	20231011	103500	98298310	15000	14990	15000	14990	967
609	20231011	103400	83793330	14990	14990	14990	14990	0
610	20231011	103300	83793330	14990	14990	14990	14990	0
611	20231011	103200	83793330	14990	14990	14990	14990	61
612	20231011	103100	82878940	14990	14950	14990	14950	253
613	20231011	103000	79087270	14940	14940	14940	14940	89
614	20231011	102900	77757610	14940	14940	14940	14940	0
615	20231011	102800	77757610	14940	14930	14940	14930	203
616	20231011	102700	74726770	14930	14930	14930	14930	0
617	20231011	102600	74726770	14930	14930	14930	14930	2
618	20231011	102500	74696910	14870	14870	14870	14870	0
619	20231011	102400	74696910	14870	14870	14870	14870	0
620	20231011	102300	74696910	14870	14870	14870	14870	0
621	20231011	102200	74696910	14870	14870	14870	14870	0
622	20231011	102100	74696910	14870	14870	14870	14870	3
623	20231011	102000	74652300	14850	14850	14850	14850	0
624	20231011	101900	74652300	14850	14900	14900	14850	600
625	20231011	101800	65720500	14930	14930	14930	14930	0
626	20231011	101700	65720500	14930	14930	14930	14930	50
627	20231011	101600	64974000	14930	14930	14930	14930	0
628	20231011	101500	64974000	14930	14930	14930	14930	0
629	20231011	101400	64974000	14930	14930	14930	14930	0
630	20231011	101300	64974000	14930	14930	14930	14930	0
631	20231011	101200	64974000	14930	14930	14930	14930	0
632	20231011	101100	64974000	14930	14930	14930	14930	0
633	20231011	101000	64974000	14930	14930	14930	14930	1
634	20231011	100900	64959070	14890	14890	14890	14890	0
635	20231011	100800	64959070	14890	14890	14890	14890	0
636	20231011	100700	64959070	14890	14890	14930	14890	36
637	20231011	100600	64422950	14890	14890	14890	14890	0
638	20231011	100500	64422950	14890	14890	14890	14890	0
639	20231011	100400	64422950	14890	14890	14890	14890	0
640	20231011	100300	64422950	14890	14890	14890	14890	0
641	20231011	100200	64422950	14890	14890	14890	14890	10
642	20231011	100100	64274050	14930	14930	14930	14930	0
643	20231011	100000	64274050	14930	14930	14930	14930	0
644	20231011	095900	64274050	14930	14930	14930	14930	0
645	20231011	095800	64274050	14930	14930	14930	14930	0
646	20231011	095700	64274050	14930	14930	14930	14930	11
647	20231011	095600	64109820	14930	14930	14930	14930	0
648	20231011	095500	64109820	14930	14930	14930	14930	39
649	20231011	095400	63527550	14930	14930	14930	14930	14
650	20231011	095300	63318530	14950	14950	14950	14950	0
651	20231011	095200	63318530	14950	14950	14950	14950	0
652	20231011	095100	63318530	14950	14950	14950	14950	0
653	20231011	095000	63318530	14950	14960	14960	14950	64
654	20231011	094900	62361720	14950	14950	14950	14950	50
655	20231011	094800	61614220	14950	14950	14950	14950	10
656	20231011	094700	61464720	14960	14960	14960	14960	5
657	20231011	094600	61389920	14990	14990	14990	14990	10
658	20231011	094500	61240020	14990	14990	14990	14990	0
659	20231011	094400	61240020	14990	14990	14990	14990	0
660	20231011	094300	61240020	14990	14990	14990	14990	0
661	20231011	094200	61240020	14990	14990	14990	14990	0
662	20231011	094100	61240020	14990	14980	14990	14980	300
663	20231011	094000	56744580	14990	14990	14990	14990	0
664	20231011	093900	56744580	14990	14990	14990	14990	0
665	20231011	093800	56744580	14990	14990	14990	14990	0
666	20231011	093700	56744580	14990	14960	14990	14960	2
667	20231011	093600	56714630	14960	14960	14960	14960	0
668	20231011	093500	56714630	14960	14970	14970	14960	109
669	20231011	093400	55082970	15000	15000	15000	15000	0
670	20231011	093300	55082970	15000	15000	15000	15000	3
671	20231011	093200	55037970	15000	15000	15000	15000	0
672	20231011	093100	55037970	15000	15000	15000	15000	0
673	20231011	093000	55037970	15000	15000	15000	15000	0
674	20231011	092900	55037970	15000	15000	15000	15000	0
675	20231011	092800	55037970	15000	15000	15000	15000	0
676	20231011	092700	55037970	15000	15000	15000	15000	100
677	20231011	092600	53537970	15000	14990	15000	14990	31
678	20231011	092500	53073260	14990	14990	14990	14990	8
679	20231011	092400	52953340	14990	14990	14990	14990	2
680	20231011	092300	52923360	14990	14990	14990	14990	4
681	20231011	092200	52863400	15050	15050	15050	15050	0
682	20231011	092100	52863400	15050	15050	15050	15050	0
683	20231011	092000	52863400	15050	15050	15050	15050	0
684	20231011	091900	52863400	15050	15060	15060	15050	47
685	20231011	091800	52155650	15060	15060	15060	15060	0
686	20231011	091700	52155650	15060	15060	15060	15060	2
687	20231011	091600	52125530	15070	15060	15070	15060	89
688	20231011	091500	50784820	15070	15070	15070	15070	0
689	20231011	091400	50784820	15070	15070	15070	15070	0
690	20231011	091300	50784820	15070	15070	15070	15070	3
691	20231011	091200	50739610	15070	15070	15070	15070	0
692	20231011	091100	50739610	15070	15080	15080	15070	146
693	20231011	091000	48538390	15080	14990	15080	14930	935
694	20231011	090900	34478790	14970	14940	14970	14940	101
695	20231011	090800	32966850	14930	14930	14930	14930	0
696	20231011	090700	32966850	14930	14900	14930	14900	127
697	20231011	090600	31072120	14880	14880	14880	14880	3
698	20231011	090500	31027480	14870	14870	14870	14870	50
699	20231011	090400	30283980	14880	14880	14880	14880	10
700	20231011	090300	30135180	14910	14910	14910	14910	0
701	20231011	090200	30135180	14910	14910	14910	14910	0
702	20231011	090100	30135180	14910	14910	14910	14910	10
703	20231011	090000	29986080	14790	15080	15080	14790	1979