KissMeData/093050/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194800	282892120	13820	13820	13820	13820	810
3	20231011	194700	282892120	13820	13820	13820	13820	0
4	20231011	194600	282892120	13820	13820	13820	13820	0
5	20231011	194500	282892120	13820	13820	13820	13820	0
6	20231011	194400	282892120	13820	13820	13820	13820	0
7	20231011	194300	282892120	13820	13820	13820	13820	0
8	20231011	194200	282892120	13820	13820	13820	13820	0
9	20231011	194100	282892120	13820	13820	13820	13820	0
10	20231011	194000	282892120	13820	13820	13820	13820	0
11	20231011	193900	282892120	13820	13820	13820	13820	0
12	20231011	193800	282892120	13820	13820	13820	13820	0
13	20231011	193700	282892120	13820	13820	13820	13820	0
14	20231011	193600	282892120	13820	13820	13820	13820	0
15	20231011	193500	282892120	13820	13820	13820	13820	0
16	20231011	193400	282892120	13820	13820	13820	13820	0
17	20231011	193300	282892120	13820	13820	13820	13820	0
18	20231011	193200	282892120	13820	13820	13820	13820	0
19	20231011	193100	282892120	13820	13820	13820	13820	0
20	20231011	193000	282892120	13820	13820	13820	13820	0
21	20231011	192900	282892120	13820	13820	13820	13820	0
22	20231011	192800	282892120	13820	13820	13820	13820	0
23	20231011	192700	282892120	13820	13820	13820	13820	0
24	20231011	192600	282892120	13820	13820	13820	13820	0
25	20231011	192500	282892120	13820	13820	13820	13820	0
26	20231011	192400	282892120	13820	13820	13820	13820	0
27	20231011	192300	282892120	13820	13820	13820	13820	0
28	20231011	192200	282892120	13820	13820	13820	13820	0
29	20231011	192100	282892120	13820	13820	13820	13820	0
30	20231011	192000	282892120	13820	13820	13820	13820	0
31	20231011	191900	282892120	13820	13820	13820	13820	0
32	20231011	191800	282892120	13820	13820	13820	13820	810
33	20231011	191700	282892120	13820	13820	13820	13820	0
34	20231011	191600	282892120	13820	13820	13820	13820	0
35	20231011	191500	282892120	13820	13820	13820	13820	0
36	20231011	191400	282892120	13820	13820	13820	13820	0
37	20231011	191300	282892120	13820	13820	13820	13820	0
38	20231011	191200	282892120	13820	13820	13820	13820	0
39	20231011	191100	282892120	13820	13820	13820	13820	0
40	20231011	191000	282892120	13820	13820	13820	13820	0
41	20231011	190900	282892120	13820	13820	13820	13820	0
42	20231011	190800	282892120	13820	13820	13820	13820	0
43	20231011	190700	282892120	13820	13820	13820	13820	0
44	20231011	190600	282892120	13820	13820	13820	13820	0
45	20231011	190500	282892120	13820	13820	13820	13820	0
46	20231011	190400	282892120	13820	13820	13820	13820	0
47	20231011	190300	282892120	13820	13820	13820	13820	0
48	20231011	190200	282892120	13820	13820	13820	13820	0
49	20231011	190100	282892120	13820	13820	13820	13820	0
50	20231011	190000	282892120	13820	13820	13820	13820	0
51	20231011	185900	282892120	13820	13820	13820	13820	0
52	20231011	185800	282892120	13820	13820	13820	13820	0
53	20231011	185700	282892120	13820	13820	13820	13820	0
54	20231011	185600	282892120	13820	13820	13820	13820	0
55	20231011	185500	282892120	13820	13820	13820	13820	0
56	20231011	185400	282892120	13820	13820	13820	13820	0
57	20231011	185300	282892120	13820	13820	13820	13820	0
58	20231011	185200	282892120	13820	13820	13820	13820	0
59	20231011	185100	282892120	13820	13820	13820	13820	0
60	20231011	185000	282892120	13820	13820	13820	13820	0
61	20231011	184900	282892120	13820	13820	13820	13820	0
62	20231011	184800	282892120	13820	13820	13820	13820	810
63	20231011	184700	282892120	13820	13820	13820	13820	0
64	20231011	184600	282892120	13820	13820	13820	13820	0
65	20231011	184500	282892120	13820	13820	13820	13820	0
66	20231011	184400	282892120	13820	13820	13820	13820	0
67	20231011	184300	282892120	13820	13820	13820	13820	0
68	20231011	184200	282892120	13820	13820	13820	13820	0
69	20231011	184100	282892120	13820	13820	13820	13820	0
70	20231011	184000	282892120	13820	13820	13820	13820	0
71	20231011	183900	282892120	13820	13820	13820	13820	0
72	20231011	183800	282892120	13820	13820	13820	13820	0
73	20231011	183700	282892120	13820	13820	13820	13820	0
74	20231011	183600	282892120	13820	13820	13820	13820	0
75	20231011	183500	282892120	13820	13820	13820	13820	0
76	20231011	183400	282892120	13820	13820	13820	13820	0
77	20231011	183300	282892120	13820	13820	13820	13820	0
78	20231011	183200	282892120	13820	13820	13820	13820	0
79	20231011	183100	282892120	13820	13820	13820	13820	0
80	20231011	183000	282892120	13820	13820	13820	13820	0
81	20231011	182900	282892120	13820	13820	13820	13820	0
82	20231011	182800	282892120	13820	13820	13820	13820	0
83	20231011	182700	282892120	13820	13820	13820	13820	0
84	20231011	182600	282892120	13820	13820	13820	13820	0
85	20231011	182500	282892120	13820	13820	13820	13820	0
86	20231011	182400	282892120	13820	13820	13820	13820	0
87	20231011	182300	282892120	13820	13820	13820	13820	0
88	20231011	182200	282892120	13820	13820	13820	13820	0
89	20231011	182100	282892120	13820	13820	13820	13820	0
90	20231011	182000	282892120	13820	13820	13820	13820	0
91	20231011	181900	282892120	13820	13820	13820	13820	0
92	20231011	181800	282892120	13820	13820	13820	13820	810
93	20231011	181700	282892120	13820	13820	13820	13820	0
94	20231011	181600	282892120	13820	13820	13820	13820	0
95	20231011	181500	282892120	13820	13820	13820	13820	0
96	20231011	181400	282892120	13820	13820	13820	13820	0
97	20231011	181300	282892120	13820	13820	13820	13820	0
98	20231011	181200	282892120	13820	13820	13820	13820	0
99	20231011	181100	282892120	13820	13820	13820	13820	0
100	20231011	181000	282892120	13820	13820	13820	13820	0
101	20231011	180900	282892120	13820	13820	13820	13820	0
102	20231011	180800	282892120	13820	13820	13820	13820	0
103	20231011	180700	282892120	13820	13820	13820	13820	0
104	20231011	180600	282892120	13820	13820	13820	13820	0
105	20231011	180500	282892120	13820	13820	13820	13820	0
106	20231011	180400	282892120	13820	13820	13820	13820	0
107	20231011	180300	282892120	13820	13820	13820	13820	0
108	20231011	180200	282892120	13820	13820	13820	13820	0
109	20231011	180100	282892120	13820	13820	13820	13820	0
110	20231011	180000	282892120	13820	13820	13820	13820	0
111	20231011	175900	282892120	13820	13820	13820	13820	0
112	20231011	175800	282892120	13820	13820	13820	13820	0
113	20231011	175700	282892120	13820	13820	13820	13820	0
114	20231011	175600	282892120	13820	13820	13820	13820	0
115	20231011	175500	282892120	13820	13820	13820	13820	0
116	20231011	175400	282892120	13820	13820	13820	13820	0
117	20231011	175300	282892120	13820	13820	13820	13820	0
118	20231011	175200	282892120	13820	13820	13820	13820	0
119	20231011	175100	282892120	13820	13820	13820	13820	0
120	20231011	175000	282892120	13820	13820	13820	13820	0
121	20231011	174900	282892120	13820	13820	13820	13820	0
122	20231011	174800	282892120	13820	13820	13820	13820	810
123	20231011	174700	282892120	13820	13820	13820	13820	0
124	20231011	174600	282892120	13820	13820	13820	13820	0
125	20231011	174500	282892120	13820	13820	13820	13820	0
126	20231011	174400	282892120	13820	13820	13820	13820	0
127	20231011	174300	282892120	13820	13820	13820	13820	0
128	20231011	174200	282892120	13820	13820	13820	13820	0
129	20231011	174100	282892120	13820	13820	13820	13820	0
130	20231011	174000	282892120	13820	13820	13820	13820	0
131	20231011	173900	282892120	13820	13820	13820	13820	0
132	20231011	173800	282892120	13820	13820	13820	13820	0
133	20231011	173700	282892120	13820	13820	13820	13820	0
134	20231011	173600	282892120	13820	13820	13820	13820	0
135	20231011	173500	282892120	13820	13820	13820	13820	0
136	20231011	173400	282892120	13820	13820	13820	13820	0
137	20231011	173300	282892120	13820	13820	13820	13820	0
138	20231011	173200	282892120	13820	13820	13820	13820	0
139	20231011	173100	282892120	13820	13820	13820	13820	0
140	20231011	173000	282892120	13820	13820	13820	13820	0
141	20231011	172900	282892120	13820	13820	13820	13820	0
142	20231011	172800	282892120	13820	13820	13820	13820	0
143	20231011	172700	282892120	13820	13820	13820	13820	0
144	20231011	172600	282892120	13820	13820	13820	13820	0
145	20231011	172500	282892120	13820	13820	13820	13820	0
146	20231011	172400	282892120	13820	13820	13820	13820	0
147	20231011	172300	282892120	13820	13820	13820	13820	0
148	20231011	172200	282892120	13820	13820	13820	13820	0
149	20231011	172100	282892120	13820	13820	13820	13820	0
150	20231011	172000	282892120	13820	13820	13820	13820	0
151	20231011	171900	282892120	13820	13820	13820	13820	0
152	20231011	171800	282892120	13820	13820	13820	13820	810
153	20231011	171700	282892120	13820	13820	13820	13820	0
154	20231011	171600	282892120	13820	13820	13820	13820	0
155	20231011	171500	282892120	13820	13820	13820	13820	0
156	20231011	171400	282892120	13820	13820	13820	13820	0
157	20231011	171300	282892120	13820	13820	13820	13820	0
158	20231011	171200	282892120	13820	13820	13820	13820	0
159	20231011	171100	282892120	13820	13820	13820	13820	0
160	20231011	171000	282892120	13820	13820	13820	13820	0
161	20231011	170900	282892120	13820	13820	13820	13820	0
162	20231011	170800	282892120	13820	13820	13820	13820	0
163	20231011	170700	282892120	13820	13820	13820	13820	0
164	20231011	170600	282892120	13820	13820	13820	13820	0
165	20231011	170500	282892120	13820	13820	13820	13820	0
166	20231011	170400	282892120	13820	13820	13820	13820	0
167	20231011	170300	282892120	13820	13820	13820	13820	0
168	20231011	170200	282892120	13820	13820	13820	13820	0
169	20231011	170100	282892120	13820	13820	13820	13820	0
170	20231011	170000	282892120	13820	13820	13820	13820	0
171	20231011	165900	282892120	13820	13820	13820	13820	0
172	20231011	165800	282892120	13820	13820	13820	13820	0
173	20231011	165700	282892120	13820	13820	13820	13820	0
174	20231011	165600	282892120	13820	13820	13820	13820	0
175	20231011	165500	282892120	13820	13820	13820	13820	0
176	20231011	165400	282892120	13820	13820	13820	13820	0
177	20231011	165300	282892120	13820	13820	13820	13820	0
178	20231011	165200	282892120	13820	13820	13820	13820	0
179	20231011	165100	282892120	13820	13820	13820	13820	0
180	20231011	165000	282892120	13820	13820	13820	13820	0
181	20231011	164900	282892120	13820	13820	13820	13820	0
182	20231011	164800	282892120	13820	13820	13820	13820	810
183	20231011	164700	282892120	13820	13820	13820	13820	0
184	20231011	164600	282892120	13820	13820	13820	13820	0
185	20231011	164500	282892120	13820	13820	13820	13820	0
186	20231011	164400	282892120	13820	13820	13820	13820	0
187	20231011	164300	282892120	13820	13820	13820	13820	0
188	20231011	164200	282892120	13820	13820	13820	13820	0
189	20231011	164100	282892120	13820	13820	13820	13820	0
190	20231011	164000	282892120	13820	13820	13820	13820	0
191	20231011	163900	282892120	13820	13820	13820	13820	0
192	20231011	163800	282892120	13820	13820	13820	13820	0
193	20231011	163700	282892120	13820	13820	13820	13820	0
194	20231011	163600	282892120	13820	13820	13820	13820	0
195	20231011	163500	282892120	13820	13820	13820	13820	0
196	20231011	163400	282892120	13820	13820	13820	13820	0
197	20231011	163300	282892120	13820	13820	13820	13820	0
198	20231011	163200	282892120	13820	13820	13820	13820	0
199	20231011	163100	282892120	13820	13820	13820	13820	0
200	20231011	163000	282892120	13820	13820	13820	13820	0
201	20231011	162900	282892120	13820	13820	13820	13820	0
202	20231011	162800	282892120	13820	13820	13820	13820	0
203	20231011	162700	282892120	13820	13820	13820	13820	0
204	20231011	162600	282892120	13820	13820	13820	13820	0
205	20231011	162500	282892120	13820	13820	13820	13820	0
206	20231011	162400	282892120	13820	13820	13820	13820	0
207	20231011	162300	282892120	13820	13820	13820	13820	0
208	20231011	162200	282892120	13820	13820	13820	13820	0
209	20231011	162100	282892120	13820	13820	13820	13820	0
210	20231011	162000	282892120	13820	13820	13820	13820	0
211	20231011	161900	282892120	13820	13820	13820	13820	0
212	20231011	161800	282892120	13820	13820	13820	13820	810
213	20231011	161700	282892120	13820	13820	13820	13820	0
214	20231011	161600	282892120	13820	13820	13820	13820	0
215	20231011	161500	282892120	13820	13820	13820	13820	0
216	20231011	161400	282892120	13820	13820	13820	13820	0
217	20231011	161300	282892120	13820	13820	13820	13820	0
218	20231011	161200	282892120	13820	13820	13820	13820	0
219	20231011	161100	282892120	13820	13820	13820	13820	0
220	20231011	161000	282892120	13820	13820	13820	13820	0
221	20231011	160900	282892120	13820	13820	13820	13820	0
222	20231011	160800	282892120	13820	13820	13820	13820	0
223	20231011	160700	282892120	13820	13820	13820	13820	0
224	20231011	160600	282892120	13820	13820	13820	13820	0
225	20231011	160500	282892120	13820	13820	13820	13820	0
226	20231011	160400	282892120	13820	13820	13820	13820	0
227	20231011	160300	282892120	13820	13820	13820	13820	0
228	20231011	160200	282892120	13820	13820	13820	13820	0
229	20231011	160100	282892120	13820	13820	13820	13820	0
230	20231011	160000	282892120	13820	13820	13820	13820	0
231	20231011	155900	282892120	13820	13820	13820	13820	0
232	20231011	155800	282892120	13820	13820	13820	13820	0
233	20231011	155700	282892120	13820	13820	13820	13820	0
234	20231011	155600	282892120	13820	13820	13820	13820	0
235	20231011	155500	282892120	13820	13820	13820	13820	0
236	20231011	155400	282892120	13820	13820	13820	13820	0
237	20231011	155300	282892120	13820	13820	13820	13820	0
238	20231011	155200	282892120	13820	13820	13820	13820	0
239	20231011	155100	282892120	13820	13820	13820	13820	0
240	20231011	155000	282892120	13820	13820	13820	13820	0
241	20231011	154900	282892120	13820	13820	13820	13820	0
242	20231011	154800	282892120	13820	13820	13820	13820	810
243	20231011	154700	282892120	13820	13820	13820	13820	0
244	20231011	154600	282892120	13820	13820	13820	13820	0
245	20231011	154500	282892120	13820	13820	13820	13820	0
246	20231011	154400	282892120	13820	13820	13820	13820	0
247	20231011	154300	282892120	13820	13820	13820	13820	0
248	20231011	154200	282892120	13820	13820	13820	13820	0
249	20231011	154100	282892120	13820	13820	13820	13820	0
250	20231011	154000	282892120	13820	13820	13820	13820	0
251	20231011	153900	282892120	13820	13820	13820	13820	0
252	20231011	153800	282892120	13820	13820	13820	13820	0
253	20231011	153700	282892120	13820	13820	13820	13820	0
254	20231011	153600	282892120	13820	13820	13820	13820	0
255	20231011	153500	282892120	13820	13820	13820	13820	0
256	20231011	153400	282892120	13820	13820	13820	13820	0
257	20231011	153300	282892120	13820	13820	13820	13820	0
258	20231011	153200	282892120	13820	13820	13820	13820	0
259	20231011	153100	282892120	13820	13820	13820	13820	0
260	20231011	153000	282892120	13820	13820	13820	13820	810
261	20231011	152900	271697920	13740	13740	13740	13740	0
262	20231011	152800	271697920	13740	13740	13740	13740	0
263	20231011	152700	271697920	13740	13740	13740	13740	0
264	20231011	152600	271697920	13740	13740	13740	13740	0
265	20231011	152500	271697920	13740	13740	13740	13740	0
266	20231011	152400	271697920	13740	13740	13740	13740	0
267	20231011	152300	271697920	13740	13740	13740	13740	0
268	20231011	152200	271697920	13740	13740	13740	13740	0
269	20231011	152100	271697920	13740	13740	13740	13740	0
270	20231011	152000	271697920	13740	13740	13740	13740	0
271	20231011	151900	271697920	13740	13800	13810	13740	408
272	20231011	151800	266082700	13750	13750	13810	13750	323
273	20231011	151700	261641390	13810	13760	13810	13750	165
274	20231011	151600	259368050	13760	13800	13810	13760	123
275	20231011	151500	257671520	13810	13760	13820	13760	88
276	20231011	151400	256459280	13820	13800	13820	13800	132
277	20231011	151300	254637640	13800	13760	13800	13760	52
278	20231011	151200	253922080	13800	13790	13800	13790	100
279	20231011	151100	252543030	13790	13760	13790	13760	72
280	20231011	151000	251552220	13790	13750	13790	13750	199
281	20231011	150900	248813490	13760	13770	13790	13760	44
282	20231011	150800	248207880	13760	13750	13760	13750	214
283	20231011	150700	245265240	13750	13760	13760	13750	97
284	20231011	150600	243931470	13760	13760	13760	13760	0
285	20231011	150500	243931470	13760	13750	13760	13750	57
286	20231011	150400	243147240	13770	13750	13770	13750	33
287	20231011	150300	242693470	13760	13760	13760	13760	99
288	20231011	150200	241331230	13760	13760	13760	13760	7
289	20231011	150100	241234910	13760	13780	13780	13760	173
290	20231011	150000	238852030	13760	13790	13790	13760	15
291	20231011	145900	238645600	13800	13800	13800	13800	22
292	20231011	145800	238342000	13760	13800	13800	13760	42
293	20231011	145700	237763240	13800	13800	13800	13800	22
294	20231011	145600	237459640	13760	13800	13800	13760	49
295	20231011	145500	236784520	13770	13800	13800	13770	67
296	20231011	145400	235861270	13800	13800	13800	13800	22
297	20231011	145300	235557670	13810	13770	13820	13760	534
298	20231011	145200	228191990	13820	13820	13820	13820	472
299	20231011	145100	221668950	13820	13770	13820	13770	107
300	20231011	145000	220194460	13860	13800	13880	13800	94
301	20231011	144900	218895360	13800	13770	13800	13770	190
302	20231011	144800	216276990	13790	13790	13790	13790	232
303	20231011	144700	213077710	13790	13770	13790	13750	568
304	20231011	144600	205262940	13790	13770	13790	13770	57
305	20231011	144500	204477610	13770	13790	13790	13770	36
306	20231011	144400	203981450	13790	13790	13790	13790	22
307	20231011	144300	203678070	13790	13800	13800	13790	139
308	20231011	144200	201761040	13800	13800	13800	13800	55
309	20231011	144100	201002040	13800	13790	13800	13760	489
310	20231011	144000	194256950	13790	13760	13790	13760	123
311	20231011	143900	192561380	13790	13790	13790	13790	23
312	20231011	143800	192244210	13790	13760	13790	13760	42
313	20231011	143700	191665630	13790	13790	13790	13790	22
314	20231011	143600	191362250	13790	13770	13790	13770	44
315	20231011	143500	190755930	13790	13790	13790	13790	44
316	20231011	143400	190149170	13750	13790	13790	13750	54
317	20231011	143300	189405790	13790	13790	13790	13790	22
318	20231011	143200	189102410	13760	13790	13790	13760	83
319	20231011	143100	187959700	13780	13780	13780	13780	22
320	20231011	143000	187656540	13750	13770	13780	13750	679
321	20231011	142900	178318020	13770	13770	13770	13770	42
322	20231011	142800	177739680	13790	13790	13790	13790	22
323	20231011	142700	177436300	13760	13770	13770	13760	59
324	20231011	142600	176624020	13790	13790	13790	13790	22
325	20231011	142500	176320640	13770	13770	13800	13770	126
326	20231011	142400	174584960	13790	13770	13790	13770	125
327	20231011	142300	172861510	13770	13790	13790	13770	53
328	20231011	142200	172131260	13770	13790	13790	13770	36
329	20231011	142100	171635100	13770	13790	13800	13770	84
330	20231011	142000	170477400	13790	13790	13790	13790	84
331	20231011	141900	169319040	13760	13760	13790	13760	64
332	20231011	141800	168437740	13790	13760	13790	13760	73
333	20231011	141700	167432570	13790	13790	13790	13790	22
334	20231011	141600	167129190	13790	13750	13790	13750	66
335	20231011	141500	166220810	13800	13800	13800	13800	23
336	20231011	141400	165903410	13750	13750	13800	13750	76
337	20231011	141300	164857310	13800	13750	13800	13750	36
338	20231011	141200	164361210	13800	13790	13800	13740	219
339	20231011	141100	161344630	13790	13790	13790	13740	59
340	20231011	141000	160531770	13740	13790	13790	13740	95
341	20231011	140900	159225370	13790	13790	13790	13790	22
342	20231011	140800	158921990	13740	13740	13780	13740	165
343	20231011	140700	156654750	13740	13740	13740	13740	259
344	20231011	140600	153096090	13730	13750	13750	13730	158
345	20231011	140500	150924280	13740	13800	13800	13740	442
346	20231011	140400	144845200	13750	13740	13750	13740	71
347	20231011	140300	143869490	13730	13780	13790	13730	1448
348	20231011	140200	123944060	13790	13790	13790	13790	22
349	20231011	140100	123640680	13790	13800	13800	13790	123
350	20231011	140000	121944310	13790	13800	13800	13790	15
351	20231011	135900	121737450	13790	13790	13790	13790	337
352	20231011	135800	117090220	13800	13800	13800	13800	3
353	20231011	135700	117048820	13800	13810	13810	13800	293
354	20231011	135600	113005270	13810	13810	13810	13810	0
355	20231011	135500	113005270	13810	13820	13820	13810	210
356	20231011	135400	110105160	13820	13820	13820	13820	17
357	20231011	135300	109870220	13820	13820	13820	13820	234
358	20231011	135200	106636340	13830	13830	13830	13830	185
359	20231011	135100	104077790	13830	13830	13830	13830	0
360	20231011	135000	104077790	13830	13840	13840	13830	320
361	20231011	134900	99652180	13840	13840	13840	13840	0
362	20231011	134800	99652180	13840	13840	13840	13840	262
363	20231011	134700	96026100	13840	13840	13840	13840	0
364	20231011	134600	96026100	13840	13850	13850	13840	341
365	20231011	134500	91306440	13850	13850	13850	13850	0
366	20231011	134400	91306440	13850	13850	13850	13850	35
367	20231011	134300	90821690	13860	13860	13860	13860	0
368	20231011	134200	90821690	13860	13860	13860	13860	1
369	20231011	134100	90807830	13850	13850	13850	13850	0
370	20231011	134000	90807830	13850	13850	13850	13850	0
371	20231011	133900	90807830	13850	13850	13850	13850	11
372	20231011	133800	90655480	13850	13850	13850	13850	0
373	20231011	133700	90655480	13850	13850	13850	13850	0
374	20231011	133600	90655480	13850	13850	13850	13850	41
375	20231011	133500	90087630	13850	13850	13850	13850	0
376	20231011	133400	90087630	13850	13850	13850	13850	0
377	20231011	133300	90087630	13850	13850	13850	13850	0
378	20231011	133200	90087630	13850	13850	13850	13850	101
379	20231011	133100	88688780	13860	13860	13860	13860	0
380	20231011	133000	88688780	13860	13860	13860	13860	1
381	20231011	132900	88674920	13850	13850	13850	13850	0
382	20231011	132800	88674920	13850	13850	13850	13850	0
383	20231011	132700	88674920	13850	13850	13850	13850	0
384	20231011	132600	88674920	13850	13850	13850	13850	0
385	20231011	132500	88674920	13850	13850	13850	13850	53
386	20231011	132400	87940870	13860	13860	13860	13860	0
387	20231011	132300	87940870	13860	13860	13860	13860	0
388	20231011	132200	87940870	13860	13860	13860	13860	0
389	20231011	132100	87940870	13860	13860	13860	13860	0
390	20231011	132000	87940870	13860	13860	13860	13860	3
391	20231011	131900	87899290	13850	13850	13850	13850	8
392	20231011	131800	87788490	13850	13850	13850	13850	2
393	20231011	131700	87760790	13850	13850	13850	13850	3
394	20231011	131600	87719240	13850	13850	13850	13850	10
395	20231011	131500	87580740	13840	13850	13850	13840	32
396	20231011	131400	87137550	13850	13850	13850	13850	8
397	20231011	131300	87026750	13850	13850	13850	13850	6
398	20231011	131200	86943650	13860	13860	13860	13860	2
399	20231011	131100	86915930	13860	13860	13860	13860	2
400	20231011	131000	86888210	13860	13860	13860	13860	18
401	20231011	130900	86638730	13870	13870	13870	13870	19
402	20231011	130800	86375200	13870	13870	13870	13870	2
403	20231011	130700	86347460	13870	13870	13870	13870	0
404	20231011	130600	86347460	13870	13870	13870	13870	2
405	20231011	130500	86319720	13870	13870	13870	13870	2
406	20231011	130400	86291980	13870	13870	13870	13870	0
407	20231011	130300	86291980	13870	13870	13870	13870	2
408	20231011	130200	86264240	13870	13870	13870	13870	2
409	20231011	130100	86236500	13870	13870	13870	13870	0
410	20231011	130000	86236500	13870	13870	13870	13870	2
411	20231011	125900	86208760	13870	13870	13870	13870	2
412	20231011	125800	86181020	13870	13870	13870	13870	0
413	20231011	125700	86181020	13870	13870	13870	13870	2
414	20231011	125600	86153280	13870	13870	13870	13870	2
415	20231011	125500	86125540	13870	13870	13870	13870	8
416	20231011	125400	86014580	13870	13870	13870	13870	2
417	20231011	125300	85986840	13870	13870	13870	13870	46
418	20231011	125200	85348820	13860	13860	13860	13860	0
419	20231011	125100	85348820	13860	13860	13860	13860	19
420	20231011	125000	85085480	13860	13860	13860	13860	1
421	20231011	124900	85071620	13860	13860	13860	13860	9
422	20231011	124800	84946880	13860	13860	13860	13860	2
423	20231011	124700	84919160	13860	13860	13860	13860	1
424	20231011	124600	84905300	13860	13860	13860	13860	1
425	20231011	124500	84891440	13860	13860	13860	13860	2
426	20231011	124400	84863720	13870	13870	13870	13870	1
427	20231011	124300	84849850	13870	13870	13870	13870	1
428	20231011	124200	84835980	13870	13870	13870	13870	2
429	20231011	124100	84808240	13870	13870	13870	13870	1
430	20231011	124000	84794370	13870	13830	13870	13830	81
431	20231011	123900	83672670	13820	13830	13830	13820	8
432	20231011	123800	83562100	13830	13830	13830	13830	1
433	20231011	123700	83548270	13830	13830	13830	13830	1
434	20231011	123600	83534440	13830	13830	13830	13830	3
435	20231011	123500	83492950	13820	13830	13830	13820	963
436	20231011	123400	70175280	13830	13830	13830	13830	1
437	20231011	123300	70161450	13830	13820	13830	13820	8
438	20231011	123200	70050880	13820	13820	13820	13820	0
439	20231011	123100	70050880	13820	13820	13820	13820	0
440	20231011	123000	70050880	13820	13820	13820	13820	0
441	20231011	122900	70050880	13820	13820	13820	13820	7
442	20231011	122800	69954140	13820	13820	13820	13820	7
443	20231011	122700	69857400	13830	13830	13830	13830	2
444	20231011	122600	69829740	13830	13830	13830	13830	1
445	20231011	122500	69815910	13830	13830	13830	13830	1
446	20231011	122400	69802080	13830	13830	13830	13830	2
447	20231011	122300	69774420	13830	13830	13830	13830	1
448	20231011	122200	69760590	13830	13830	13830	13830	1
449	20231011	122100	69746760	13830	13830	13830	13830	2
450	20231011	122000	69719100	13830	13830	13830	13830	2
451	20231011	121900	69691440	13830	13830	13830	13830	1
452	20231011	121800	69677610	13830	13830	13830	13830	749
453	20231011	121700	59318940	13840	13840	13840	13840	2
454	20231011	121600	59291260	13830	13830	13830	13830	0
455	20231011	121500	59291260	13830	13830	13830	13830	6
456	20231011	121400	59208280	13830	13830	13830	13830	2
457	20231011	121300	59180620	13830	13830	13830	13830	1
458	20231011	121200	59166790	13830	13830	13830	13830	1
459	20231011	121100	59152960	13830	13830	13830	13830	12
460	20231011	121000	58987000	13830	13830	13830	13830	40
461	20231011	120900	58433800	13840	13840	13840	13840	1
462	20231011	120800	58419960	13840	13840	13840	13840	2
463	20231011	120700	58392280	13840	13840	13840	13840	1
464	20231011	120600	58378440	13840	13840	13840	13840	1
465	20231011	120500	58364600	13840	13840	13840	13840	4
466	20231011	120400	58309240	13830	13830	13830	13830	0
467	20231011	120300	58309240	13830	13830	13830	13830	0
468	20231011	120200	58309240	13830	13820	13830	13820	28
469	20231011	120100	57922030	13820	13820	13820	13820	0
470	20231011	120000	57922030	13820	13820	13820	13820	3
471	20231011	115900	57880570	13820	13820	13820	13820	0
472	20231011	115800	57880570	13820	13820	13820	13820	3
473	20231011	115700	57839110	13820	13830	13830	13820	4
474	20231011	115600	57783820	13830	13830	13830	13830	42
475	20231011	115500	57202960	13830	13830	13830	13830	3
476	20231011	115400	57161470	13830	13830	13830	13830	0
477	20231011	115300	57161470	13830	13830	13830	13830	3
478	20231011	115200	57119980	13830	13830	13830	13830	103
479	20231011	115100	55695490	13830	13830	13830	13830	0
480	20231011	115000	55695490	13830	13840	13840	13830	8
481	20231011	114900	55584810	13840	13840	13840	13840	0
482	20231011	114800	55584810	13840	13840	13840	13840	4
483	20231011	114700	55529450	13840	13840	13840	13840	4
484	20231011	114600	55474090	13840	13850	13850	13840	8
485	20231011	114500	55363330	13850	13850	13850	13850	0
486	20231011	114400	55363330	13850	13850	13850	13850	0
487	20231011	114300	55363330	13850	13850	13850	13850	4
488	20231011	114200	55307930	13850	13850	13850	13850	0
489	20231011	114100	55307930	13850	13850	13850	13850	0
490	20231011	114000	55307930	13850	13850	13850	13850	0
491	20231011	113900	55307930	13850	13850	13850	13850	2
492	20231011	113800	55280230	13850	13840	13850	13840	14
493	20231011	113700	55086370	13850	13850	13850	13850	1
494	20231011	113600	55072520	13850	13850	13850	13850	9
495	20231011	113500	54947870	13860	13860	13860	13860	6
496	20231011	113400	54864710	13860	13860	13860	13860	0
497	20231011	113300	54864710	13860	13860	13860	13860	0
498	20231011	113200	54864710	13860	13860	13860	13860	10
499	20231011	113100	54726110	13860	13860	13860	13860	0
500	20231011	113000	54726110	13860	13860	13860	13860	0
501	20231011	112900	54726110	13860	13860	13860	13860	10
502	20231011	112800	54587510	13860	13860	13860	13860	1
503	20231011	112700	54573650	13860	13860	13860	13860	0
504	20231011	112600	54573650	13860	13860	13860	13860	0
505	20231011	112500	54573650	13860	13860	13860	13860	10
506	20231011	112400	54435050	13860	13860	13860	13860	0
507	20231011	112300	54435050	13860	13860	13860	13860	11
508	20231011	112200	54282590	13870	13870	13870	13870	1
509	20231011	112100	54268720	13870	13870	13870	13870	1
510	20231011	112000	54254850	13860	13860	13860	13860	10
511	20231011	111900	54116250	13860	13860	13860	13860	0
512	20231011	111800	54116250	13860	13860	13860	13860	0
513	20231011	111700	54116250	13860	13860	13860	13860	8
514	20231011	111600	54005370	13860	13860	13860	13860	1
515	20231011	111500	53991510	13860	13860	13860	13860	49
516	20231011	111400	53312370	13850	13850	13850	13850	0
517	20231011	111300	53312370	13850	13850	13850	13850	0
518	20231011	111200	53312370	13850	13840	13850	13840	10
519	20231011	111100	53173880	13840	13840	13840	13840	2
520	20231011	111000	53146200	13830	13820	13830	13820	120
521	20231011	110900	51487120	13820	13820	13820	13820	0
522	20231011	110800	51487120	13820	13820	13820	13820	0
523	20231011	110700	51487120	13820	13820	13820	13820	12
524	20231011	110600	51321280	13820	13820	13820	13820	0
525	20231011	110500	51321280	13820	13820	13820	13820	0
526	20231011	110400	51321280	13820	13820	13820	13820	0
527	20231011	110300	51321280	13820	13820	13820	13820	0
528	20231011	110200	51321280	13820	13820	13820	13820	54
529	20231011	110100	50575000	13820	13820	13820	13820	28
530	20231011	110000	50188040	13820	13830	13830	13820	232
531	20231011	105900	46981740	13830	13840	13840	13830	450
532	20231011	105800	40758230	13840	13840	13850	13840	33
533	20231011	105700	40301500	13850	13850	13850	13850	2
534	20231011	105600	40273800	13850	13850	13850	13850	0
535	20231011	105500	40273800	13850	13850	13850	13850	0
536	20231011	105400	40273800	13850	13850	13850	13850	0
537	20231011	105300	40273800	13850	13850	13850	13850	0
538	20231011	105200	40273800	13850	13850	13850	13850	0
539	20231011	105100	40273800	13850	13850	13850	13850	23
540	20231011	105000	39955250	13850	13850	13850	13850	3
541	20231011	104900	39913700	13840	13840	13840	13840	12
542	20231011	104800	39747620	13840	13850	13850	13840	323
543	20231011	104700	35276900	13860	13880	13880	13860	212
544	20231011	104600	32335800	13880	13880	13880	13880	0
545	20231011	104500	32335800	13880	13880	13880	13880	37
546	20231011	104400	31822240	13880	13880	13880	13880	0
547	20231011	104300	31822240	13880	13880	13880	13880	6
548	20231011	104200	31738960	13880	13880	13880	13880	0
549	20231011	104100	31738960	13880	13880	13880	13880	0
550	20231011	104000	31738960	13880	13880	13880	13880	0
551	20231011	103900	31738960	13880	13880	13880	13880	0
552	20231011	103800	31738960	13880	13880	13880	13880	48
553	20231011	103700	31072720	13930	13930	13930	13930	3
554	20231011	103600	31030930	13880	13920	13940	13880	1163
555	20231011	103500	14834600	13880	13880	13880	13880	0
556	20231011	103400	14834600	13880	13880	13880	13880	0
557	20231011	103300	14834600	13880	13880	13880	13880	0
558	20231011	103200	14834600	13880	13880	13880	13880	0
559	20231011	103100	14834600	13880	13890	13890	13880	15
560	20231011	103000	14626320	13880	13880	13880	13880	0
561	20231011	102900	14626320	13880	13880	13880	13880	7
562	20231011	102800	14529160	13890	13890	13890	13890	3
563	20231011	102700	14487490	13900	13900	13900	13900	0
564	20231011	102600	14487490	13900	13900	13900	13900	0
565	20231011	102500	14487490	13900	13900	13900	13900	6
566	20231011	102400	14404090	13890	13890	13890	13890	0
567	20231011	102300	14404090	13890	13890	13890	13890	0
568	20231011	102200	14404090	13890	13890	13890	13890	0
569	20231011	102100	14404090	13890	13890	13890	13890	0
570	20231011	102000	14404090	13890	13890	13890	13890	53
571	20231011	101900	13667920	13880	13880	13880	13880	0
572	20231011	101800	13667920	13880	13880	13880	13880	0
573	20231011	101700	13667920	13880	13880	13880	13880	0
574	20231011	101600	13667920	13880	13880	13880	13880	0
575	20231011	101500	13667920	13880	13880	13880	13880	0
576	20231011	101400	13667920	13880	13880	13880	13880	64
577	20231011	101300	12779600	13880	13880	13880	13880	0
578	20231011	101200	12779600	13880	13880	13880	13880	0
579	20231011	101100	12779600	13880	13880	13880	13880	0
580	20231011	101000	12779600	13880	13880	13880	13880	2
581	20231011	100900	12751840	13880	13880	13880	13880	0
582	20231011	100800	12751840	13880	13880	13880	13880	0
583	20231011	100700	12751840	13880	13880	13880	13880	9
584	20231011	100600	12626920	13870	13870	13870	13870	0
585	20231011	100500	12626920	13870	13870	13870	13870	19
586	20231011	100400	12363390	13870	13870	13870	13870	0
587	20231011	100300	12363390	13870	13870	13870	13870	0
588	20231011	100200	12363390	13870	13870	13870	13870	8
589	20231011	100100	12252430	13870	13870	13880	13870	7
590	20231011	100000	12155330	13880	13880	13880	13880	1
591	20231011	095900	12141450	13880	13880	13880	13880	0
592	20231011	095800	12141450	13880	13890	13890	13880	20
593	20231011	095700	11863840	13870	13880	13880	13870	158
594	20231011	095600	9672370	13870	13870	13870	13870	0
595	20231011	095500	9672370	13870	13880	13880	13840	16
596	20231011	095400	9450640	13880	13920	13930	13880	524
597	20231011	095300	2152960	13900	13900	13900	13900	1
598	20231011	095200	2139060	13900	13900	13900	13900	0
599	20231011	095100	2139060	13900	13900	13900	13900	1
600	20231011	095000	2125160	13900	13900	13900	13900	0
601	20231011	094900	2125160	13900	13900	13900	13900	5
602	20231011	094800	2055660	13920	13920	13920	13920	0
603	20231011	094700	2055660	13920	13920	13920	13920	0
604	20231011	094600	2055660	13920	13920	13920	13920	1
605	20231011	094500	2041740	13920	13920	13920	13920	0
606	20231011	094400	2041740	13920	13920	13920	13920	1
607	20231011	094300	2027820	13920	13920	13920	13920	0
608	20231011	094200	2027820	13920	13920	13920	13920	1
609	20231011	094100	2013900	13920	13920	13920	13920	0
610	20231011	094000	2013900	13920	13920	13920	13920	1
611	20231011	093900	1999980	13930	13930	13930	13930	0
612	20231011	093800	1999980	13930	13930	13930	13930	1
613	20231011	093700	1986050	13930	13930	13930	13930	0
614	20231011	093600	1986050	13930	13930	13930	13930	1
615	20231011	093500	1972120	13930	13930	13930	13930	0
616	20231011	093400	1972120	13930	13930	13930	13930	1
617	20231011	093300	1958190	13930	13930	13930	13930	1
618	20231011	093200	1944260	13930	13930	13930	13930	1
619	20231011	093100	1930330	13930	13930	13930	13930	0
620	20231011	093000	1930330	13930	13900	13930	13900	3
621	20231011	092900	1888570	13930	13930	13930	13930	0
622	20231011	092800	1888570	13930	13930	13930	13930	0
623	20231011	092700	1888570	13930	13930	13930	13930	1
624	20231011	092600	1874640	13930	13930	13930	13930	0
625	20231011	092500	1874640	13930	13890	13930	13890	31
626	20231011	092400	1442850	13900	13900	13900	13900	0
627	20231011	092300	1442850	13900	13900	13900	13900	1
628	20231011	092200	1428950	13900	13900	13900	13900	0
629	20231011	092100	1428950	13900	13900	13900	13900	2
630	20231011	092000	1401150	13930	13930	13930	13930	0
631	20231011	091900	1401150	13930	13930	13930	13930	1
632	20231011	091800	1387220	13930	13930	13930	13930	15
633	20231011	091700	1178270	13930	13940	13940	13930	2
634	20231011	091600	1150400	13950	13950	13950	13950	0
635	20231011	091500	1150400	13950	13950	13950	13950	1
636	20231011	091400	1136450	13920	13920	13920	13920	1
637	20231011	091300	1122530	13950	13950	13950	13950	1
638	20231011	091200	1108580	13950	13950	13950	13950	0
639	20231011	091100	1108580	13950	13950	13950	13950	1
640	20231011	091000	1094630	13820	13820	13820	13820	40
641	20231011	090900	541830	13970	13970	13970	13970	10
642	20231011	090800	402130	13970	13970	13970	13970	0
643	20231011	090700	402130	13970	13970	13970	13970	1
644	20231011	090600	388160	13990	13990	13990	13990	0
645	20231011	090500	388160	13990	13990	13990	13990	0
646	20231011	090400	388160	13990	13990	13990	13990	0
647	20231011	090300	388160	13990	13990	13990	13990	1
648	20231011	090200	374170	14000	13850	14000	13850	17
649	20231011	090100	138250	13800	13800	13800	13800	0
650	20231011	090000	138250	13800	13850	13850	13800	10