KissMeData/308170/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204300	48259600	12600	12600	12600	12600	382
3	20231011	204200	48259600	12600	12600	12600	12600	0
4	20231011	204100	48259600	12600	12600	12600	12600	0
5	20231011	204000	48259600	12600	12600	12600	12600	0
6	20231011	203900	48259600	12600	12600	12600	12600	0
7	20231011	203800	48259600	12600	12600	12600	12600	0
8	20231011	203700	48259600	12600	12600	12600	12600	0
9	20231011	203600	48259600	12600	12600	12600	12600	0
10	20231011	203500	48259600	12600	12600	12600	12600	0
11	20231011	203400	48259600	12600	12600	12600	12600	0
12	20231011	203300	48259600	12600	12600	12600	12600	0
13	20231011	203200	48259600	12600	12600	12600	12600	0
14	20231011	203100	48259600	12600	12600	12600	12600	0
15	20231011	203000	48259600	12600	12600	12600	12600	0
16	20231011	202900	48259600	12600	12600	12600	12600	0
17	20231011	202800	48259600	12600	12600	12600	12600	0
18	20231011	202700	48259600	12600	12600	12600	12600	0
19	20231011	202600	48259600	12600	12600	12600	12600	0
20	20231011	202500	48259600	12600	12600	12600	12600	0
21	20231011	202400	48259600	12600	12600	12600	12600	0
22	20231011	202300	48259600	12600	12600	12600	12600	0
23	20231011	202200	48259600	12600	12600	12600	12600	0
24	20231011	202100	48259600	12600	12600	12600	12600	0
25	20231011	202000	48259600	12600	12600	12600	12600	0
26	20231011	201900	48259600	12600	12600	12600	12600	0
27	20231011	201800	48259600	12600	12600	12600	12600	0
28	20231011	201700	48259600	12600	12600	12600	12600	0
29	20231011	201600	48259600	12600	12600	12600	12600	0
30	20231011	201500	48259600	12600	12600	12600	12600	0
31	20231011	201400	48259600	12600	12600	12600	12600	0
32	20231011	201300	48259600	12600	12600	12600	12600	382
33	20231011	201200	48259600	12600	12600	12600	12600	0
34	20231011	201100	48259600	12600	12600	12600	12600	0
35	20231011	201000	48259600	12600	12600	12600	12600	0
36	20231011	200900	48259600	12600	12600	12600	12600	0
37	20231011	200800	48259600	12600	12600	12600	12600	0
38	20231011	200700	48259600	12600	12600	12600	12600	0
39	20231011	200600	48259600	12600	12600	12600	12600	0
40	20231011	200500	48259600	12600	12600	12600	12600	0
41	20231011	200400	48259600	12600	12600	12600	12600	0
42	20231011	200300	48259600	12600	12600	12600	12600	0
43	20231011	200200	48259600	12600	12600	12600	12600	0
44	20231011	200100	48259600	12600	12600	12600	12600	0
45	20231011	200000	48259600	12600	12600	12600	12600	0
46	20231011	195900	48259600	12600	12600	12600	12600	0
47	20231011	195800	48259600	12600	12600	12600	12600	0
48	20231011	195700	48259600	12600	12600	12600	12600	0
49	20231011	195600	48259600	12600	12600	12600	12600	0
50	20231011	195500	48259600	12600	12600	12600	12600	0
51	20231011	195400	48259600	12600	12600	12600	12600	0
52	20231011	195300	48259600	12600	12600	12600	12600	0
53	20231011	195200	48259600	12600	12600	12600	12600	0
54	20231011	195100	48259600	12600	12600	12600	12600	0
55	20231011	195000	48259600	12600	12600	12600	12600	0
56	20231011	194900	48259600	12600	12600	12600	12600	0
57	20231011	194800	48259600	12600	12600	12600	12600	0
58	20231011	194700	48259600	12600	12600	12600	12600	0
59	20231011	194600	48259600	12600	12600	12600	12600	0
60	20231011	194500	48259600	12600	12600	12600	12600	0
61	20231011	194400	48259600	12600	12600	12600	12600	0
62	20231011	194300	48259600	12600	12600	12600	12600	382
63	20231011	194200	48259600	12600	12600	12600	12600	0
64	20231011	194100	48259600	12600	12600	12600	12600	0
65	20231011	194000	48259600	12600	12600	12600	12600	0
66	20231011	193900	48259600	12600	12600	12600	12600	0
67	20231011	193800	48259600	12600	12600	12600	12600	0
68	20231011	193700	48259600	12600	12600	12600	12600	0
69	20231011	193600	48259600	12600	12600	12600	12600	0
70	20231011	193500	48259600	12600	12600	12600	12600	0
71	20231011	193400	48259600	12600	12600	12600	12600	0
72	20231011	193300	48259600	12600	12600	12600	12600	0
73	20231011	193200	48259600	12600	12600	12600	12600	0
74	20231011	193100	48259600	12600	12600	12600	12600	0
75	20231011	193000	48259600	12600	12600	12600	12600	0
76	20231011	192900	48259600	12600	12600	12600	12600	0
77	20231011	192800	48259600	12600	12600	12600	12600	0
78	20231011	192700	48259600	12600	12600	12600	12600	0
79	20231011	192600	48259600	12600	12600	12600	12600	0
80	20231011	192500	48259600	12600	12600	12600	12600	0
81	20231011	192400	48259600	12600	12600	12600	12600	0
82	20231011	192300	48259600	12600	12600	12600	12600	0
83	20231011	192200	48259600	12600	12600	12600	12600	0
84	20231011	192100	48259600	12600	12600	12600	12600	0
85	20231011	192000	48259600	12600	12600	12600	12600	0
86	20231011	191900	48259600	12600	12600	12600	12600	0
87	20231011	191800	48259600	12600	12600	12600	12600	0
88	20231011	191700	48259600	12600	12600	12600	12600	0
89	20231011	191600	48259600	12600	12600	12600	12600	0
90	20231011	191500	48259600	12600	12600	12600	12600	0
91	20231011	191400	48259600	12600	12600	12600	12600	0
92	20231011	191300	48259600	12600	12600	12600	12600	382
93	20231011	191200	48259600	12600	12600	12600	12600	0
94	20231011	191100	48259600	12600	12600	12600	12600	0
95	20231011	191000	48259600	12600	12600	12600	12600	0
96	20231011	190900	48259600	12600	12600	12600	12600	0
97	20231011	190800	48259600	12600	12600	12600	12600	0
98	20231011	190700	48259600	12600	12600	12600	12600	0
99	20231011	190600	48259600	12600	12600	12600	12600	0
100	20231011	190500	48259600	12600	12600	12600	12600	0
101	20231011	190400	48259600	12600	12600	12600	12600	0
102	20231011	190300	48259600	12600	12600	12600	12600	0
103	20231011	190200	48259600	12600	12600	12600	12600	0
104	20231011	190100	48259600	12600	12600	12600	12600	0
105	20231011	190000	48259600	12600	12600	12600	12600	0
106	20231011	185900	48259600	12600	12600	12600	12600	0
107	20231011	185800	48259600	12600	12600	12600	12600	0
108	20231011	185700	48259600	12600	12600	12600	12600	0
109	20231011	185600	48259600	12600	12600	12600	12600	0
110	20231011	185500	48259600	12600	12600	12600	12600	0
111	20231011	185400	48259600	12600	12600	12600	12600	0
112	20231011	185300	48259600	12600	12600	12600	12600	0
113	20231011	185200	48259600	12600	12600	12600	12600	0
114	20231011	185100	48259600	12600	12600	12600	12600	0
115	20231011	185000	48259600	12600	12600	12600	12600	0
116	20231011	184900	48259600	12600	12600	12600	12600	0
117	20231011	184800	48259600	12600	12600	12600	12600	0
118	20231011	184700	48259600	12600	12600	12600	12600	0
119	20231011	184600	48259600	12600	12600	12600	12600	0
120	20231011	184500	48259600	12600	12600	12600	12600	0
121	20231011	184400	48259600	12600	12600	12600	12600	0
122	20231011	184300	48259600	12600	12600	12600	12600	382
123	20231011	184200	48259600	12600	12600	12600	12600	0
124	20231011	184100	48259600	12600	12600	12600	12600	0
125	20231011	184000	48259600	12600	12600	12600	12600	0
126	20231011	183900	48259600	12600	12600	12600	12600	0
127	20231011	183800	48259600	12600	12600	12600	12600	0
128	20231011	183700	48259600	12600	12600	12600	12600	0
129	20231011	183600	48259600	12600	12600	12600	12600	0
130	20231011	183500	48259600	12600	12600	12600	12600	0
131	20231011	183400	48259600	12600	12600	12600	12600	0
132	20231011	183300	48259600	12600	12600	12600	12600	0
133	20231011	183200	48259600	12600	12600	12600	12600	0
134	20231011	183100	48259600	12600	12600	12600	12600	0
135	20231011	183000	48259600	12600	12600	12600	12600	0
136	20231011	182900	48259600	12600	12600	12600	12600	0
137	20231011	182800	48259600	12600	12600	12600	12600	0
138	20231011	182700	48259600	12600	12600	12600	12600	0
139	20231011	182600	48259600	12600	12600	12600	12600	0
140	20231011	182500	48259600	12600	12600	12600	12600	0
141	20231011	182400	48259600	12600	12600	12600	12600	0
142	20231011	182300	48259600	12600	12600	12600	12600	0
143	20231011	182200	48259600	12600	12600	12600	12600	0
144	20231011	182100	48259600	12600	12600	12600	12600	0
145	20231011	182000	48259600	12600	12600	12600	12600	0
146	20231011	181900	48259600	12600	12600	12600	12600	0
147	20231011	181800	48259600	12600	12600	12600	12600	0
148	20231011	181700	48259600	12600	12600	12600	12600	0
149	20231011	181600	48259600	12600	12600	12600	12600	0
150	20231011	181500	48259600	12600	12600	12600	12600	0
151	20231011	181400	48259600	12600	12600	12600	12600	0
152	20231011	181300	48259600	12600	12600	12600	12600	382
153	20231011	181200	48259600	12600	12600	12600	12600	0
154	20231011	181100	48259600	12600	12600	12600	12600	0
155	20231011	181000	48259600	12600	12600	12600	12600	0
156	20231011	180900	48259600	12600	12600	12600	12600	0
157	20231011	180800	48259600	12600	12600	12600	12600	0
158	20231011	180700	48259600	12600	12600	12600	12600	0
159	20231011	180600	48259600	12600	12600	12600	12600	0
160	20231011	180500	48259600	12600	12600	12600	12600	0
161	20231011	180400	48259600	12600	12600	12600	12600	0
162	20231011	180300	48259600	12600	12600	12600	12600	0
163	20231011	180200	48259600	12600	12600	12600	12600	0
164	20231011	180100	48259600	12600	12600	12600	12600	0
165	20231011	180000	48259600	12600	12600	12600	12600	0
166	20231011	175900	48259600	12600	12600	12600	12600	0
167	20231011	175800	48259600	12600	12600	12600	12600	0
168	20231011	175700	48259600	12600	12600	12600	12600	0
169	20231011	175600	48259600	12600	12600	12600	12600	0
170	20231011	175500	48259600	12600	12600	12600	12600	0
171	20231011	175400	48259600	12600	12600	12600	12600	0
172	20231011	175300	48259600	12600	12600	12600	12600	0
173	20231011	175200	48259600	12600	12600	12600	12600	0
174	20231011	175100	48259600	12600	12600	12600	12600	0
175	20231011	175000	48259600	12600	12600	12600	12600	0
176	20231011	174900	48259600	12600	12600	12600	12600	0
177	20231011	174800	48259600	12600	12600	12600	12600	0
178	20231011	174700	48259600	12600	12600	12600	12600	0
179	20231011	174600	48259600	12600	12600	12600	12600	0
180	20231011	174500	48259600	12600	12600	12600	12600	0
181	20231011	174400	48259600	12600	12600	12600	12600	0
182	20231011	174300	48259600	12600	12600	12600	12600	382
183	20231011	174200	48259600	12600	12600	12600	12600	0
184	20231011	174100	48259600	12600	12600	12600	12600	0
185	20231011	174000	48259600	12600	12600	12600	12600	0
186	20231011	173900	48259600	12600	12600	12600	12600	0
187	20231011	173800	48259600	12600	12600	12600	12600	0
188	20231011	173700	48259600	12600	12600	12600	12600	0
189	20231011	173600	48259600	12600	12600	12600	12600	0
190	20231011	173500	48259600	12600	12600	12600	12600	0
191	20231011	173400	48259600	12600	12600	12600	12600	0
192	20231011	173300	48259600	12600	12600	12600	12600	0
193	20231011	173200	48259600	12600	12600	12600	12600	0
194	20231011	173100	48259600	12600	12600	12600	12600	0
195	20231011	173000	48259600	12600	12600	12600	12600	0
196	20231011	172900	48259600	12600	12600	12600	12600	0
197	20231011	172800	48259600	12600	12600	12600	12600	0
198	20231011	172700	48259600	12600	12600	12600	12600	0
199	20231011	172600	48259600	12600	12600	12600	12600	0
200	20231011	172500	48259600	12600	12600	12600	12600	0
201	20231011	172400	48259600	12600	12600	12600	12600	0
202	20231011	172300	48259600	12600	12600	12600	12600	0
203	20231011	172200	48259600	12600	12600	12600	12600	0
204	20231011	172100	48259600	12600	12600	12600	12600	0
205	20231011	172000	48259600	12600	12600	12600	12600	0
206	20231011	171900	48259600	12600	12600	12600	12600	0
207	20231011	171800	48259600	12600	12600	12600	12600	0
208	20231011	171700	48259600	12600	12600	12600	12600	0
209	20231011	171600	48259600	12600	12600	12600	12600	0
210	20231011	171500	48259600	12600	12600	12600	12600	0
211	20231011	171400	48259600	12600	12600	12600	12600	0
212	20231011	171300	48259600	12600	12600	12600	12600	382
213	20231011	171200	48259600	12600	12600	12600	12600	0
214	20231011	171100	48259600	12600	12600	12600	12600	0
215	20231011	171000	48259600	12600	12600	12600	12600	0
216	20231011	170900	48259600	12600	12600	12600	12600	0
217	20231011	170800	48259600	12600	12600	12600	12600	0
218	20231011	170700	48259600	12600	12600	12600	12600	0
219	20231011	170600	48259600	12600	12600	12600	12600	0
220	20231011	170500	48259600	12600	12600	12600	12600	0
221	20231011	170400	48259600	12600	12600	12600	12600	0
222	20231011	170300	48259600	12600	12600	12600	12600	0
223	20231011	170200	48259600	12600	12600	12600	12600	0
224	20231011	170100	48259600	12600	12600	12600	12600	0
225	20231011	170000	48259600	12600	12600	12600	12600	0
226	20231011	165900	48259600	12600	12600	12600	12600	0
227	20231011	165800	48259600	12600	12600	12600	12600	0
228	20231011	165700	48259600	12600	12600	12600	12600	0
229	20231011	165600	48259600	12600	12600	12600	12600	0
230	20231011	165500	48259600	12600	12600	12600	12600	0
231	20231011	165400	48259600	12600	12600	12600	12600	0
232	20231011	165300	48259600	12600	12600	12600	12600	0
233	20231011	165200	48259600	12600	12600	12600	12600	0
234	20231011	165100	48259600	12600	12600	12600	12600	0
235	20231011	165000	48259600	12600	12600	12600	12600	0
236	20231011	164900	48259600	12600	12600	12600	12600	0
237	20231011	164800	48259600	12600	12600	12600	12600	0
238	20231011	164700	48259600	12600	12600	12600	12600	0
239	20231011	164600	48259600	12600	12600	12600	12600	0
240	20231011	164500	48259600	12600	12600	12600	12600	0
241	20231011	164400	48259600	12600	12600	12600	12600	0
242	20231011	164300	48259600	12600	12600	12600	12600	382
243	20231011	164200	48259600	12600	12600	12600	12600	0
244	20231011	164100	48259600	12600	12600	12600	12600	0
245	20231011	164000	48259600	12600	12600	12600	12600	0
246	20231011	163900	48259600	12600	12600	12600	12600	0
247	20231011	163800	48259600	12600	12600	12600	12600	0
248	20231011	163700	48259600	12600	12600	12600	12600	0
249	20231011	163600	48259600	12600	12600	12600	12600	0
250	20231011	163500	48259600	12600	12600	12600	12600	0
251	20231011	163400	48259600	12600	12600	12600	12600	0
252	20231011	163300	48259600	12600	12600	12600	12600	0
253	20231011	163200	48259600	12600	12600	12600	12600	0
254	20231011	163100	48259600	12600	12600	12600	12600	0
255	20231011	163000	48259600	12600	12600	12600	12600	0
256	20231011	162900	48259600	12600	12600	12600	12600	0
257	20231011	162800	48259600	12600	12600	12600	12600	0
258	20231011	162700	48259600	12600	12600	12600	12600	0
259	20231011	162600	48259600	12600	12600	12600	12600	0
260	20231011	162500	48259600	12600	12600	12600	12600	0
261	20231011	162400	48259600	12600	12600	12600	12600	0
262	20231011	162300	48259600	12600	12600	12600	12600	0
263	20231011	162200	48259600	12600	12600	12600	12600	0
264	20231011	162100	48259600	12600	12600	12600	12600	0
265	20231011	162000	48259600	12600	12600	12600	12600	0
266	20231011	161900	48259600	12600	12600	12600	12600	0
267	20231011	161800	48259600	12600	12600	12600	12600	0
268	20231011	161700	48259600	12600	12600	12600	12600	0
269	20231011	161600	48259600	12600	12600	12600	12600	0
270	20231011	161500	48259600	12600	12600	12600	12600	0
271	20231011	161400	48259600	12600	12600	12600	12600	0
272	20231011	161300	48259600	12600	12600	12600	12600	382
273	20231011	161200	48259600	12600	12600	12600	12600	0
274	20231011	161100	48259600	12600	12600	12600	12600	0
275	20231011	161000	48259600	12600	12600	12600	12600	0
276	20231011	160900	48259600	12600	12600	12600	12600	0
277	20231011	160800	48259600	12600	12600	12600	12600	0
278	20231011	160700	48259600	12600	12600	12600	12600	0
279	20231011	160600	48259600	12600	12600	12600	12600	0
280	20231011	160500	48259600	12600	12600	12600	12600	0
281	20231011	160400	48259600	12600	12600	12600	12600	0
282	20231011	160300	48259600	12600	12600	12600	12600	0
283	20231011	160200	48259600	12600	12600	12600	12600	0
284	20231011	160100	48259600	12600	12600	12600	12600	0
285	20231011	160000	48259600	12600	12600	12600	12600	0
286	20231011	155900	48259600	12600	12600	12600	12600	0
287	20231011	155800	48259600	12600	12600	12600	12600	0
288	20231011	155700	48259600	12600	12600	12600	12600	0
289	20231011	155600	48259600	12600	12600	12600	12600	0
290	20231011	155500	48259600	12600	12600	12600	12600	0
291	20231011	155400	48259600	12600	12600	12600	12600	0
292	20231011	155300	48259600	12600	12600	12600	12600	0
293	20231011	155200	48259600	12600	12600	12600	12600	0
294	20231011	155100	48259600	12600	12600	12600	12600	0
295	20231011	155000	48259600	12600	12600	12600	12600	0
296	20231011	154900	48259600	12600	12600	12600	12600	0
297	20231011	154800	48259600	12600	12600	12600	12600	0
298	20231011	154700	48259600	12600	12600	12600	12600	0
299	20231011	154600	48259600	12600	12600	12600	12600	0
300	20231011	154500	48259600	12600	12600	12600	12600	0
301	20231011	154400	48259600	12600	12600	12600	12600	0
302	20231011	154300	48259600	12600	12600	12600	12600	382
303	20231011	154200	48259600	12600	12600	12600	12600	0
304	20231011	154100	48259600	12600	12600	12600	12600	0
305	20231011	154000	48259600	12600	12600	12600	12600	0
306	20231011	153900	48259600	12600	12600	12600	12600	0
307	20231011	153800	48259600	12600	12600	12600	12600	0
308	20231011	153700	48259600	12600	12600	12600	12600	0
309	20231011	153600	48259600	12600	12600	12600	12600	0
310	20231011	153500	48259600	12600	12600	12600	12600	0
311	20231011	153400	48259600	12600	12600	12600	12600	0
312	20231011	153300	48259600	12600	12600	12600	12600	0
313	20231011	153200	48259600	12600	12600	12600	12600	0
314	20231011	153100	48259600	12600	12600	12600	12600	0
315	20231011	153000	48259600	12600	12600	12600	12600	382
316	20231011	152900	43446400	12510	12510	12510	12510	0
317	20231011	152800	43446400	12510	12510	12510	12510	0
318	20231011	152700	43446400	12510	12510	12510	12510	0
319	20231011	152600	43446400	12510	12510	12510	12510	0
320	20231011	152500	43446400	12510	12510	12510	12510	0
321	20231011	152400	43446400	12510	12510	12510	12510	0
322	20231011	152300	43446400	12510	12510	12510	12510	0
323	20231011	152200	43446400	12510	12510	12510	12510	0
324	20231011	152100	43446400	12510	12510	12510	12510	0
325	20231011	152000	43446400	12510	12510	12510	12510	0
326	20231011	151900	43446400	12510	12530	12530	12510	20
327	20231011	151800	43196120	12580	12580	12580	12580	1
328	20231011	151700	43183540	12510	12510	12510	12510	0
329	20231011	151600	43183540	12510	12510	12510	12510	0
330	20231011	151500	43183540	12510	12520	12520	12510	59
331	20231011	151400	42445060	12520	12520	12520	12520	37
332	20231011	151300	41981820	12520	12520	12520	12520	19
333	20231011	151200	41743940	12520	12530	12530	12520	29
334	20231011	151100	41380680	12530	12530	12530	12530	10
335	20231011	151000	41255380	12530	12530	12530	12530	0
336	20231011	150900	41255380	12530	12530	12530	12530	13
337	20231011	150800	41092490	12540	12540	12540	12540	0
338	20231011	150700	41092490	12540	12600	12600	12540	6
339	20231011	150600	41017190	12530	12530	12530	12530	0
340	20231011	150500	41017190	12530	12530	12530	12530	1
341	20231011	150400	41004660	12540	12550	12550	12540	2
342	20231011	150300	40979570	12520	12580	12580	12520	221
343	20231011	150200	38209080	12600	12600	12600	12600	0
344	20231011	150100	38209080	12600	12600	12600	12600	0
345	20231011	150000	38209080	12600	12600	12600	12600	0
346	20231011	145900	38209080	12600	12600	12600	12600	0
347	20231011	145800	38209080	12600	12600	12600	12600	1
348	20231011	145700	38196480	12600	12600	12600	12600	0
349	20231011	145600	38196480	12600	12600	12600	12600	0
350	20231011	145500	38196480	12600	12600	12600	12600	0
351	20231011	145400	38196480	12600	12600	12600	12600	0
352	20231011	145300	38196480	12600	12600	12600	12600	0
353	20231011	145200	38196480	12600	12600	12600	12600	0
354	20231011	145100	38196480	12600	12600	12600	12600	0
355	20231011	145000	38196480	12600	12600	12600	12600	5
356	20231011	144900	38133480	12600	12600	12600	12600	0
357	20231011	144800	38133480	12600	12600	12600	12600	0
358	20231011	144700	38133480	12600	12600	12600	12600	0
359	20231011	144600	38133480	12600	12600	12600	12600	0
360	20231011	144500	38133480	12600	12600	12600	12600	0
361	20231011	144400	38133480	12600	12600	12600	12600	0
362	20231011	144300	38133480	12600	12600	12600	12600	0
363	20231011	144200	38133480	12600	12600	12600	12600	0
364	20231011	144100	38133480	12600	12600	12600	12600	4
365	20231011	144000	38083080	12600	12600	12600	12600	0
366	20231011	143900	38083080	12600	12600	12600	12600	0
367	20231011	143800	38083080	12600	12600	12600	12600	0
368	20231011	143700	38083080	12600	12600	12600	12600	0
369	20231011	143600	38083080	12600	12600	12600	12600	0
370	20231011	143500	38083080	12600	12600	12600	12600	0
371	20231011	143400	38083080	12600	12600	12600	12600	0
372	20231011	143300	38083080	12600	12600	12600	12600	0
373	20231011	143200	38083080	12600	12600	12600	12600	0
374	20231011	143100	38083080	12600	12600	12600	12600	250
375	20231011	143000	34933080	12600	12600	12600	12600	21
376	20231011	142900	34668480	12600	12600	12600	12600	1
377	20231011	142800	34655880	12580	12580	12580	12580	28
378	20231011	142700	34303640	12580	12580	12580	12580	0
379	20231011	142600	34303640	12580	12580	12580	12580	0
380	20231011	142500	34303640	12580	12590	12590	12580	109
381	20231011	142400	32932360	12600	12600	12600	12600	0
382	20231011	142300	32932360	12600	12600	12600	12600	0
383	20231011	142200	32932360	12600	12600	12600	12600	0
384	20231011	142100	32932360	12600	12600	12600	12600	0
385	20231011	142000	32932360	12600	12600	12600	12600	0
386	20231011	141900	32932360	12600	12600	12600	12600	0
387	20231011	141800	32932360	12600	12600	12600	12600	0
388	20231011	141700	32932360	12600	12600	12600	12600	0
389	20231011	141600	32932360	12600	12600	12600	12600	0
390	20231011	141500	32932360	12600	12600	12600	12600	0
391	20231011	141400	32932360	12600	12600	12600	12600	0
392	20231011	141300	32932360	12600	12600	12600	12600	0
393	20231011	141200	32932360	12600	12600	12600	12600	0
394	20231011	141100	32932360	12600	12610	12610	12600	2
395	20231011	141000	32907150	12610	12610	12610	12610	0
396	20231011	140900	32907150	12610	12610	12610	12610	1
397	20231011	140800	32894540	12620	12620	12620	12620	16
398	20231011	140700	32692620	12620	12620	12620	12620	0
399	20231011	140600	32692620	12620	12620	12620	12620	0
400	20231011	140500	32692620	12620	12620	12620	12620	0
401	20231011	140400	32692620	12620	12620	12620	12620	0
402	20231011	140300	32692620	12620	12620	12620	12620	0
403	20231011	140200	32692620	12620	12620	12620	12620	0
404	20231011	140100	32692620	12620	12620	12620	12620	0
405	20231011	140000	32692620	12620	12620	12620	12620	0
406	20231011	135900	32692620	12620	12620	12620	12620	0
407	20231011	135800	32692620	12620	12620	12620	12620	0
408	20231011	135700	32692620	12620	12620	12620	12620	0
409	20231011	135600	32692620	12620	12620	12620	12620	0
410	20231011	135500	32692620	12620	12620	12620	12620	0
411	20231011	135400	32692620	12620	12620	12620	12620	0
412	20231011	135300	32692620	12620	12620	12620	12620	2
413	20231011	135200	32667380	12620	12620	12620	12620	0
414	20231011	135100	32667380	12620	12620	12620	12620	0
415	20231011	135000	32667380	12620	12620	12620	12620	0
416	20231011	134900	32667380	12620	12620	12620	12620	1
417	20231011	134800	32654760	12620	12620	12620	12620	0
418	20231011	134700	32654760	12620	12620	12620	12620	0
419	20231011	134600	32654760	12620	12620	12620	12620	0
420	20231011	134500	32654760	12620	12620	12620	12620	0
421	20231011	134400	32654760	12620	12620	12620	12620	0
422	20231011	134300	32654760	12620	12620	12620	12620	0
423	20231011	134200	32654760	12620	12620	12620	12620	10
424	20231011	134100	32528560	12510	12580	12580	12500	100
425	20231011	134000	31276910	12580	12580	12580	12580	0
426	20231011	133900	31276910	12580	12580	12580	12580	0
427	20231011	133800	31276910	12580	12620	12620	12580	29
428	20231011	133700	30911570	12640	12640	12640	12640	0
429	20231011	133600	30911570	12640	12640	12640	12640	0
430	20231011	133500	30911570	12640	12640	12640	12640	0
431	20231011	133400	30911570	12640	12640	12640	12640	0
432	20231011	133300	30911570	12640	12640	12640	12640	0
433	20231011	133200	30911570	12640	12640	12640	12640	0
434	20231011	133100	30911570	12640	12640	12640	12640	0
435	20231011	133000	30911570	12640	12640	12640	12640	0
436	20231011	132900	30911570	12640	12640	12640	12640	0
437	20231011	132800	30911570	12640	12640	12640	12640	0
438	20231011	132700	30911570	12640	12640	12640	12640	0
439	20231011	132600	30911570	12640	12640	12640	12640	1
440	20231011	132500	30898930	12640	12640	12640	12640	0
441	20231011	132400	30898930	12640	12640	12640	12640	0
442	20231011	132300	30898930	12640	12640	12640	12640	0
443	20231011	132200	30898930	12640	12640	12640	12640	0
444	20231011	132100	30898930	12640	12640	12640	12640	0
445	20231011	132000	30898930	12640	12640	12640	12640	0
446	20231011	131900	30898930	12640	12640	12640	12640	0
447	20231011	131800	30898930	12640	12640	12640	12640	0
448	20231011	131700	30898930	12640	12640	12640	12640	0
449	20231011	131600	30898930	12640	12640	12640	12640	0
450	20231011	131500	30898930	12640	12640	12640	12640	0
451	20231011	131400	30898930	12640	12640	12640	12640	0
452	20231011	131300	30898930	12640	12640	12640	12640	0
453	20231011	131200	30898930	12640	12640	12640	12640	0
454	20231011	131100	30898930	12640	12640	12640	12640	0
455	20231011	131000	30898930	12640	12640	12640	12640	0
456	20231011	130900	30898930	12640	12640	12640	12640	100
457	20231011	130800	29634930	12640	12640	12640	12640	0
458	20231011	130700	29634930	12640	12640	12640	12640	0
459	20231011	130600	29634930	12640	12640	12640	12640	0
460	20231011	130500	29634930	12640	12640	12640	12640	0
461	20231011	130400	29634930	12640	12640	12640	12640	0
462	20231011	130300	29634930	12640	12640	12640	12640	0
463	20231011	130200	29634930	12640	12640	12640	12640	0
464	20231011	130100	29634930	12640	12640	12640	12640	0
465	20231011	130000	29634930	12640	12640	12640	12640	0
466	20231011	125900	29634930	12640	12640	12640	12640	0
467	20231011	125800	29634930	12640	12640	12640	12640	0
468	20231011	125700	29634930	12640	12640	12640	12640	40
469	20231011	125600	29129330	12640	12640	12640	12640	0
470	20231011	125500	29129330	12640	12640	12640	12640	0
471	20231011	125400	29129330	12640	12640	12640	12640	0
472	20231011	125300	29129330	12640	12640	12640	12640	0
473	20231011	125200	29129330	12640	12640	12640	12640	0
474	20231011	125100	29129330	12640	12640	12640	12640	0
475	20231011	125000	29129330	12640	12640	12640	12640	0
476	20231011	124900	29129330	12640	12640	12640	12640	0
477	20231011	124800	29129330	12640	12640	12640	12640	0
478	20231011	124700	29129330	12640	12640	12640	12640	0
479	20231011	124600	29129330	12640	12640	12640	12640	0
480	20231011	124500	29129330	12640	12640	12640	12640	0
481	20231011	124400	29129330	12640	12640	12640	12640	0
482	20231011	124300	29129330	12640	12640	12640	12640	0
483	20231011	124200	29129330	12640	12640	12640	12640	0
484	20231011	124100	29129330	12640	12640	12640	12640	0
485	20231011	124000	29129330	12640	12640	12640	12640	0
486	20231011	123900	29129330	12640	12640	12640	12640	0
487	20231011	123800	29129330	12640	12640	12640	12640	0
488	20231011	123700	29129330	12640	12640	12640	12640	0
489	20231011	123600	29129330	12640	12640	12640	12640	0
490	20231011	123500	29129330	12640	12640	12640	12640	0
491	20231011	123400	29129330	12640	12640	12640	12640	0
492	20231011	123300	29129330	12640	12640	12640	12640	0
493	20231011	123200	29129330	12640	12640	12640	12640	0
494	20231011	123100	29129330	12640	12640	12640	12640	0
495	20231011	123000	29129330	12640	12640	12640	12640	0
496	20231011	122900	29129330	12640	12640	12640	12640	0
497	20231011	122800	29129330	12640	12640	12640	12640	1
498	20231011	122700	29116690	12640	12640	12640	12640	0
499	20231011	122600	29116690	12640	12640	12640	12640	0
500	20231011	122500	29116690	12640	12640	12640	12640	0
501	20231011	122400	29116690	12640	12640	12640	12640	0
502	20231011	122300	29116690	12640	12640	12640	12640	1
503	20231011	122200	29104050	12640	12640	12640	12640	0
504	20231011	122100	29104050	12640	12640	12640	12640	0
505	20231011	122000	29104050	12640	12640	12640	12640	0
506	20231011	121900	29104050	12640	12640	12640	12640	0
507	20231011	121800	29104050	12640	12640	12640	12640	0
508	20231011	121700	29104050	12640	12640	12640	12640	0
509	20231011	121600	29104050	12640	12640	12640	12640	0
510	20231011	121500	29104050	12640	12640	12640	12640	0
511	20231011	121400	29104050	12640	12640	12640	12640	0
512	20231011	121300	29104050	12640	12640	12640	12640	0
513	20231011	121200	29104050	12640	12640	12640	12640	0
514	20231011	121100	29104050	12640	12640	12640	12640	20
515	20231011	121000	28851250	12590	12600	12600	12500	270
516	20231011	120900	25468120	12600	12600	12600	12600	0
517	20231011	120800	25468120	12600	12600	12600	12600	0
518	20231011	120700	25468120	12600	12600	12600	12600	50
519	20231011	120600	24838120	12600	12600	12600	12600	0
520	20231011	120500	24838120	12600	12620	12620	12600	12
521	20231011	120400	24686870	12630	12630	12630	12630	0
522	20231011	120300	24686870	12630	12630	12630	12630	0
523	20231011	120200	24686870	12630	12630	12630	12630	0
524	20231011	120100	24686870	12630	12630	12630	12630	0
525	20231011	120000	24686870	12630	12630	12630	12630	0
526	20231011	115900	24686870	12630	12630	12630	12630	0
527	20231011	115800	24686870	12630	12630	12630	12630	0
528	20231011	115700	24686870	12630	12630	12630	12630	3
529	20231011	115600	24648980	12630	12630	12630	12630	0
530	20231011	115500	24648980	12630	12630	12630	12630	0
531	20231011	115400	24648980	12630	12630	12630	12630	0
532	20231011	115300	24648980	12630	12630	12630	12630	0
533	20231011	115200	24648980	12630	12630	12630	12630	0
534	20231011	115100	24648980	12630	12630	12630	12630	0
535	20231011	115000	24648980	12630	12630	12630	12630	1
536	20231011	114900	24636350	12640	12640	12640	12640	41
537	20231011	114800	24118110	12640	12640	12640	12640	0
538	20231011	114700	24118110	12640	12640	12640	12640	0
539	20231011	114600	24118110	12640	12640	12640	12640	0
540	20231011	114500	24118110	12640	12640	12640	12640	0
541	20231011	114400	24118110	12640	12640	12640	12640	0
542	20231011	114300	24118110	12640	12640	12640	12640	0
543	20231011	114200	24118110	12640	12640	12640	12640	0
544	20231011	114100	24118110	12640	12640	12640	12640	1
545	20231011	114000	24105470	12640	12640	12640	12640	0
546	20231011	113900	24105470	12640	12640	12640	12640	3
547	20231011	113800	24067550	12640	12640	12640	12640	0
548	20231011	113700	24067550	12640	12640	12640	12640	0
549	20231011	113600	24067550	12640	12640	12640	12640	0
550	20231011	113500	24067550	12640	12640	12640	12640	0
551	20231011	113400	24067550	12640	12640	12640	12640	0
552	20231011	113300	24067550	12640	12640	12640	12640	0
553	20231011	113200	24067550	12640	12640	12640	12640	0
554	20231011	113100	24067550	12640	12640	12640	12640	1
555	20231011	113000	24054910	12640	12640	12640	12640	0
556	20231011	112900	24054910	12640	12640	12640	12640	0
557	20231011	112800	24054910	12640	12640	12640	12640	0
558	20231011	112700	24054910	12640	12640	12640	12640	0
559	20231011	112600	24054910	12640	12640	12640	12640	0
560	20231011	112500	24054910	12640	12640	12640	12640	0
561	20231011	112400	24054910	12640	12640	12640	12640	0
562	20231011	112300	24054910	12640	12640	12640	12640	0
563	20231011	112200	24054910	12640	12640	12640	12640	0
564	20231011	112100	24054910	12640	12650	12650	12640	4
565	20231011	112000	24004340	12620	12620	12620	12620	0
566	20231011	111900	24004340	12620	12620	12620	12620	0
567	20231011	111800	24004340	12620	12620	12620	12620	0
568	20231011	111700	24004340	12620	12620	12620	12620	0
569	20231011	111600	24004340	12620	12620	12620	12620	4
570	20231011	111500	23953860	12620	12640	12640	12620	305
571	20231011	111400	20103890	12640	12640	12640	12640	0
572	20231011	111300	20103890	12640	12640	12640	12640	0
573	20231011	111200	20103890	12640	12640	12640	12640	0
574	20231011	111100	20103890	12640	12640	12640	12640	0
575	20231011	111000	20103890	12640	12640	12640	12640	0
576	20231011	110900	20103890	12640	12640	12640	12640	0
577	20231011	110800	20103890	12640	12640	12640	12640	5
578	20231011	110700	20040690	12640	12640	12640	12640	0
579	20231011	110600	20040690	12640	12640	12640	12640	0
580	20231011	110500	20040690	12640	12640	12640	12640	0
581	20231011	110400	20040690	12640	12640	12640	12640	0
582	20231011	110300	20040690	12640	12640	12640	12640	0
583	20231011	110200	20040690	12640	12640	12640	12640	0
584	20231011	110100	20040690	12640	12640	12640	12640	20
585	20231011	110000	19787890	12640	12640	12640	12640	0
586	20231011	105900	19787890	12640	12640	12640	12640	1
587	20231011	105800	19775250	12630	12640	12640	12630	16
588	20231011	105700	19573030	12670	12670	12670	12670	0
589	20231011	105600	19573030	12670	12670	12670	12670	0
590	20231011	105500	19573030	12670	12670	12670	12670	0
591	20231011	105400	19573030	12670	12670	12670	12670	0
592	20231011	105300	19573030	12670	12670	12670	12670	0
593	20231011	105200	19573030	12670	12670	12670	12670	0
594	20231011	105100	19573030	12670	12670	12670	12670	0
595	20231011	105000	19573030	12670	12670	12670	12670	0
596	20231011	104900	19573030	12670	12670	12670	12670	0
597	20231011	104800	19573030	12670	12670	12670	12670	0
598	20231011	104700	19573030	12670	12670	12670	12670	0
599	20231011	104600	19573030	12670	12670	12670	12670	0
600	20231011	104500	19573030	12670	12670	12670	12670	2
601	20231011	104400	19547690	12670	12670	12670	12670	0
602	20231011	104300	19547690	12670	12670	12670	12670	0
603	20231011	104200	19547690	12670	12670	12670	12670	0
604	20231011	104100	19547690	12670	12670	12670	12670	0
605	20231011	104000	19547690	12670	12670	12670	12670	0
606	20231011	103900	19547690	12670	12670	12670	12670	0
607	20231011	103800	19547690	12670	12670	12670	12670	0
608	20231011	103700	19547690	12670	12670	12670	12670	0
609	20231011	103600	19547690	12670	12670	12670	12670	0
610	20231011	103500	19547690	12670	12670	12670	12670	0
611	20231011	103400	19547690	12670	12670	12670	12670	0
612	20231011	103300	19547690	12670	12670	12670	12670	0
613	20231011	103200	19547690	12670	12670	12670	12670	0
614	20231011	103100	19547690	12670	12670	12670	12670	0
615	20231011	103000	19547690	12670	12670	12670	12670	0
616	20231011	102900	19547690	12670	12670	12670	12670	0
617	20231011	102800	19547690	12670	12670	12670	12670	0
618	20231011	102700	19547690	12670	12670	12670	12670	0
619	20231011	102600	19547690	12670	12670	12670	12670	0
620	20231011	102500	19547690	12670	12670	12670	12670	0
621	20231011	102400	19547690	12670	12670	12670	12670	0
622	20231011	102300	19547690	12670	12670	12670	12670	0
623	20231011	102200	19547690	12670	12670	12670	12670	0
624	20231011	102100	19547690	12670	12670	12670	12670	0
625	20231011	102000	19547690	12670	12670	12670	12670	0
626	20231011	101900	19547690	12670	12670	12670	12670	0
627	20231011	101800	19547690	12670	12670	12670	12670	0
628	20231011	101700	19547690	12670	12670	12670	12670	0
629	20231011	101600	19547690	12670	12670	12670	12670	0
630	20231011	101500	19547690	12670	12630	12670	12630	19
631	20231011	101400	19307160	12680	12680	12680	12680	0
632	20231011	101300	19307160	12680	12680	12680	12680	0
633	20231011	101200	19307160	12680	12680	12680	12680	0
634	20231011	101100	19307160	12680	12680	12680	12680	0
635	20231011	101000	19307160	12680	12680	12680	12680	0
636	20231011	100900	19307160	12680	12680	12680	12680	0
637	20231011	100800	19307160	12680	12680	12680	12680	1
638	20231011	100700	19294480	12630	12630	12630	12630	0
639	20231011	100600	19294480	12630	12630	12630	12630	10
640	20231011	100500	19168180	12630	12630	12630	12630	9
641	20231011	100400	19054510	12630	12630	12630	12630	1
642	20231011	100300	19041880	12690	12690	12690	12690	0
643	20231011	100200	19041880	12690	12690	12690	12690	0
644	20231011	100100	19041880	12690	12690	12690	12690	0
645	20231011	100000	19041880	12690	12690	12690	12690	1
646	20231011	095900	19029190	12680	12680	12680	12680	0
647	20231011	095800	19029190	12680	12680	12680	12680	0
648	20231011	095700	19029190	12680	12680	12680	12680	0
649	20231011	095600	19029190	12680	12680	12680	12680	1
650	20231011	095500	19016510	12680	12680	12680	12680	0
651	20231011	095400	19016510	12680	12680	12680	12680	12
652	20231011	095300	18864350	12680	12680	12680	12680	87
653	20231011	095200	17761190	12680	12680	12680	12680	0
654	20231011	095100	17761190	12680	12680	12680	12680	0
655	20231011	095000	17761190	12680	12700	12700	12680	2
656	20231011	094900	17735810	12620	12620	12620	12620	0
657	20231011	094800	17735810	12620	12620	12620	12620	0
658	20231011	094700	17735810	12620	12620	12620	12620	0
659	20231011	094600	17735810	12620	12620	12620	12620	0
660	20231011	094500	17735810	12620	12620	12620	12620	0
661	20231011	094400	17735810	12620	12620	12620	12620	0
662	20231011	094300	17735810	12620	12630	12630	12620	30
663	20231011	094200	17357200	12640	12620	12640	12620	3
664	20231011	094100	17319300	12620	12620	12620	12620	5
665	20231011	094000	17256200	12700	12690	12700	12690	302
666	20231011	093900	13423810	12690	12690	12690	12690	1
667	20231011	093800	13411120	12670	12670	12670	12670	0
668	20231011	093700	13411120	12670	12670	12670	12670	17
669	20231011	093600	13195730	12690	12670	12690	12670	84
670	20231011	093500	12131430	12600	12600	12600	12600	0
671	20231011	093400	12131430	12600	12600	12600	12600	11
672	20231011	093300	11992830	12590	12590	12590	12590	0
673	20231011	093200	11992830	12590	12590	12590	12590	4
674	20231011	093100	11942470	12590	12600	12600	12590	126
675	20231011	093000	10356110	12670	12670	12670	12670	2
676	20231011	092900	10330770	12670	12670	12670	12670	0
677	20231011	092800	10330770	12670	12670	12670	12670	0
678	20231011	092700	10330770	12670	12670	12670	12670	0
679	20231011	092600	10330770	12670	12670	12670	12670	0
680	20231011	092500	10330770	12670	12670	12670	12670	15
681	20231011	092400	10140720	12670	12670	12670	12670	0
682	20231011	092300	10140720	12670	12670	12670	12670	0
683	20231011	092200	10140720	12670	12670	12670	12670	0
684	20231011	092100	10140720	12670	12670	12670	12670	1
685	20231011	092000	10128050	12690	12680	12690	12680	9
686	20231011	091900	10013900	12600	12600	12600	12600	179
687	20231011	091800	7758500	12690	12690	12690	12690	0
688	20231011	091700	7758500	12690	12690	12690	12690	0
689	20231011	091600	7758500	12690	12690	12690	12690	0
690	20231011	091500	7758500	12690	12690	12690	12690	0
691	20231011	091400	7758500	12690	12690	12690	12690	0
692	20231011	091300	7758500	12690	12690	12690	12690	0
693	20231011	091200	7758500	12690	12690	12690	12690	0
694	20231011	091100	7758500	12690	12690	12690	12690	1
695	20231011	091000	7745810	12690	12690	12690	12690	24
696	20231011	090900	7441250	12690	12690	12690	12690	0
697	20231011	090800	7441250	12690	12690	12690	12690	16
698	20231011	090700	7238210	12690	12690	12690	12690	0
699	20231011	090600	7238210	12690	12690	12690	12690	0
700	20231011	090500	7238210	12690	12690	12690	12690	0
701	20231011	090400	7238210	12690	12640	12690	12640	152
702	20231011	090300	5311650	12620	12620	12620	12620	141
703	20231011	090200	3532230	12620	12620	12620	12620	0
704	20231011	090100	3532230	12620	12550	12620	12550	100
705	20231011	090000	2275120	12540	12500	12540	12500	182