KissMeData/217190/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202100	270980950	12670	12670	12670	12670	97
3	20231018	202000	270980950	12670	12670	12670	12670	0
4	20231018	201900	270980950	12670	12670	12670	12670	0
5	20231018	201800	270980950	12670	12670	12670	12670	0
6	20231018	201700	270980950	12670	12670	12670	12670	0
7	20231018	201600	270980950	12670	12670	12670	12670	0
8	20231018	201500	270980950	12670	12670	12670	12670	0
9	20231018	201400	270980950	12670	12670	12670	12670	0
10	20231018	201300	270980950	12670	12670	12670	12670	0
11	20231018	201200	270980950	12670	12670	12670	12670	0
12	20231018	201100	270980950	12670	12670	12670	12670	0
13	20231018	201000	270980950	12670	12670	12670	12670	0
14	20231018	200900	270980950	12670	12670	12670	12670	0
15	20231018	200800	270980950	12670	12670	12670	12670	0
16	20231018	200700	270980950	12670	12670	12670	12670	0
17	20231018	200600	270980950	12670	12670	12670	12670	0
18	20231018	200500	270980950	12670	12670	12670	12670	0
19	20231018	200400	270980950	12670	12670	12670	12670	0
20	20231018	200300	270980950	12670	12670	12670	12670	0
21	20231018	200200	270980950	12670	12670	12670	12670	0
22	20231018	200100	270980950	12670	12670	12670	12670	0
23	20231018	200000	270980950	12670	12670	12670	12670	0
24	20231018	195900	270980950	12670	12670	12670	12670	0
25	20231018	195800	270980950	12670	12670	12670	12670	0
26	20231018	195700	270980950	12670	12670	12670	12670	0
27	20231018	195600	270980950	12670	12670	12670	12670	0
28	20231018	195500	270980950	12670	12670	12670	12670	0
29	20231018	195400	270980950	12670	12670	12670	12670	0
30	20231018	195300	270980950	12670	12670	12670	12670	0
31	20231018	195200	270980950	12670	12670	12670	12670	0
32	20231018	195100	270980950	12670	12670	12670	12670	97
33	20231018	195000	270980950	12670	12670	12670	12670	0
34	20231018	194900	270980950	12670	12670	12670	12670	0
35	20231018	194800	270980950	12670	12670	12670	12670	0
36	20231018	194700	270980950	12670	12670	12670	12670	0
37	20231018	194600	270980950	12670	12670	12670	12670	0
38	20231018	194500	270980950	12670	12670	12670	12670	0
39	20231018	194400	270980950	12670	12670	12670	12670	0
40	20231018	194300	270980950	12670	12670	12670	12670	0
41	20231018	194200	270980950	12670	12670	12670	12670	0
42	20231018	194100	270980950	12670	12670	12670	12670	0
43	20231018	194000	270980950	12670	12670	12670	12670	0
44	20231018	193900	270980950	12670	12670	12670	12670	0
45	20231018	193800	270980950	12670	12670	12670	12670	0
46	20231018	193700	270980950	12670	12670	12670	12670	0
47	20231018	193600	270980950	12670	12670	12670	12670	0
48	20231018	193500	270980950	12670	12670	12670	12670	0
49	20231018	193400	270980950	12670	12670	12670	12670	0
50	20231018	193300	270980950	12670	12670	12670	12670	0
51	20231018	193200	270980950	12670	12670	12670	12670	0
52	20231018	193100	270980950	12670	12670	12670	12670	0
53	20231018	193000	270980950	12670	12670	12670	12670	0
54	20231018	192900	270980950	12670	12670	12670	12670	0
55	20231018	192800	270980950	12670	12670	12670	12670	0
56	20231018	192700	270980950	12670	12670	12670	12670	0
57	20231018	192600	270980950	12670	12670	12670	12670	0
58	20231018	192500	270980950	12670	12670	12670	12670	0
59	20231018	192400	270980950	12670	12670	12670	12670	0
60	20231018	192300	270980950	12670	12670	12670	12670	0
61	20231018	192200	270980950	12670	12670	12670	12670	0
62	20231018	192100	270980950	12670	12670	12670	12670	97
63	20231018	192000	270980950	12670	12670	12670	12670	0
64	20231018	191900	270980950	12670	12670	12670	12670	0
65	20231018	191800	270980950	12670	12670	12670	12670	0
66	20231018	191700	270980950	12670	12670	12670	12670	0
67	20231018	191600	270980950	12670	12670	12670	12670	0
68	20231018	191500	270980950	12670	12670	12670	12670	0
69	20231018	191400	270980950	12670	12670	12670	12670	0
70	20231018	191300	270980950	12670	12670	12670	12670	0
71	20231018	191200	270980950	12670	12670	12670	12670	0
72	20231018	191100	270980950	12670	12670	12670	12670	0
73	20231018	191000	270980950	12670	12670	12670	12670	0
74	20231018	190900	270980950	12670	12670	12670	12670	0
75	20231018	190800	270980950	12670	12670	12670	12670	0
76	20231018	190700	270980950	12670	12670	12670	12670	0
77	20231018	190600	270980950	12670	12670	12670	12670	0
78	20231018	190500	270980950	12670	12670	12670	12670	0
79	20231018	190400	270980950	12670	12670	12670	12670	0
80	20231018	190300	270980950	12670	12670	12670	12670	0
81	20231018	190200	270980950	12670	12670	12670	12670	0
82	20231018	190100	270980950	12670	12670	12670	12670	0
83	20231018	190000	270980950	12670	12670	12670	12670	0
84	20231018	185900	270980950	12670	12670	12670	12670	0
85	20231018	185800	270980950	12670	12670	12670	12670	0
86	20231018	185700	270980950	12670	12670	12670	12670	0
87	20231018	185600	270980950	12670	12670	12670	12670	0
88	20231018	185500	270980950	12670	12670	12670	12670	0
89	20231018	185400	270980950	12670	12670	12670	12670	0
90	20231018	185300	270980950	12670	12670	12670	12670	0
91	20231018	185200	270980950	12670	12670	12670	12670	0
92	20231018	185100	270980950	12670	12670	12670	12670	97
93	20231018	185000	270980950	12670	12670	12670	12670	0
94	20231018	184900	270980950	12670	12670	12670	12670	0
95	20231018	184800	270980950	12670	12670	12670	12670	0
96	20231018	184700	270980950	12670	12670	12670	12670	0
97	20231018	184600	270980950	12670	12670	12670	12670	0
98	20231018	184500	270980950	12670	12670	12670	12670	0
99	20231018	184400	270980950	12670	12670	12670	12670	0
100	20231018	184300	270980950	12670	12670	12670	12670	0
101	20231018	184200	270980950	12670	12670	12670	12670	0
102	20231018	184100	270980950	12670	12670	12670	12670	0
103	20231018	184000	270980950	12670	12670	12670	12670	0
104	20231018	183900	270980950	12670	12670	12670	12670	0
105	20231018	183800	270980950	12670	12670	12670	12670	0
106	20231018	183700	270980950	12670	12670	12670	12670	0
107	20231018	183600	270980950	12670	12670	12670	12670	0
108	20231018	183500	270980950	12670	12670	12670	12670	0
109	20231018	183400	270980950	12670	12670	12670	12670	0
110	20231018	183300	270980950	12670	12670	12670	12670	0
111	20231018	183200	270980950	12670	12670	12670	12670	0
112	20231018	183100	270980950	12670	12670	12670	12670	0
113	20231018	183000	270980950	12670	12670	12670	12670	0
114	20231018	182900	270980950	12670	12670	12670	12670	0
115	20231018	182800	270980950	12670	12670	12670	12670	0
116	20231018	182700	270980950	12670	12670	12670	12670	0
117	20231018	182600	270980950	12670	12670	12670	12670	0
118	20231018	182500	270980950	12670	12670	12670	12670	0
119	20231018	182400	270980950	12670	12670	12670	12670	0
120	20231018	182300	270980950	12670	12670	12670	12670	0
121	20231018	182200	270980950	12670	12670	12670	12670	0
122	20231018	182100	270980950	12670	12670	12670	12670	97
123	20231018	182000	270980950	12670	12670	12670	12670	0
124	20231018	181900	270980950	12670	12670	12670	12670	0
125	20231018	181800	270980950	12670	12670	12670	12670	0
126	20231018	181700	270980950	12670	12670	12670	12670	0
127	20231018	181600	270980950	12670	12670	12670	12670	0
128	20231018	181500	270980950	12670	12670	12670	12670	0
129	20231018	181400	270980950	12670	12670	12670	12670	0
130	20231018	181300	270980950	12670	12670	12670	12670	0
131	20231018	181200	270980950	12670	12670	12670	12670	0
132	20231018	181100	270980950	12670	12670	12670	12670	0
133	20231018	181000	270980950	12670	12670	12670	12670	0
134	20231018	180900	270980950	12670	12670	12670	12670	0
135	20231018	180800	270980950	12670	12670	12670	12670	0
136	20231018	180700	270980950	12670	12670	12670	12670	0
137	20231018	180600	270980950	12670	12670	12670	12670	0
138	20231018	180500	270980950	12670	12670	12670	12670	0
139	20231018	180400	270980950	12670	12670	12670	12670	0
140	20231018	180300	270980950	12670	12670	12670	12670	0
141	20231018	180200	270980950	12670	12670	12670	12670	0
142	20231018	180100	270980950	12670	12670	12670	12670	0
143	20231018	180000	270980950	12670	12670	12670	12670	0
144	20231018	175900	270980950	12670	12670	12670	12670	0
145	20231018	175800	270980950	12670	12670	12670	12670	0
146	20231018	175700	270980950	12670	12670	12670	12670	0
147	20231018	175600	270980950	12670	12670	12670	12670	0
148	20231018	175500	270980950	12670	12670	12670	12670	0
149	20231018	175400	270980950	12670	12670	12670	12670	0
150	20231018	175300	270980950	12670	12670	12670	12670	0
151	20231018	175200	270980950	12670	12670	12670	12670	0
152	20231018	175100	270980950	12670	12670	12670	12670	97
153	20231018	175000	270980950	12670	12670	12670	12670	0
154	20231018	174900	270980950	12670	12670	12670	12670	0
155	20231018	174800	270980950	12670	12670	12670	12670	0
156	20231018	174700	270980950	12670	12670	12670	12670	0
157	20231018	174600	270980950	12670	12670	12670	12670	0
158	20231018	174500	270980950	12670	12670	12670	12670	0
159	20231018	174400	270980950	12670	12670	12670	12670	0
160	20231018	174300	270980950	12670	12670	12670	12670	0
161	20231018	174200	270980950	12670	12670	12670	12670	0
162	20231018	174100	270980950	12670	12670	12670	12670	0
163	20231018	174000	270980950	12670	12670	12670	12670	0
164	20231018	173900	270980950	12670	12670	12670	12670	0
165	20231018	173800	270980950	12670	12670	12670	12670	0
166	20231018	173700	270980950	12670	12670	12670	12670	0
167	20231018	173600	270980950	12670	12670	12670	12670	0
168	20231018	173500	270980950	12670	12670	12670	12670	0
169	20231018	173400	270980950	12670	12670	12670	12670	0
170	20231018	173300	270980950	12670	12670	12670	12670	0
171	20231018	173200	270980950	12670	12670	12670	12670	0
172	20231018	173100	270980950	12670	12670	12670	12670	0
173	20231018	173000	270980950	12670	12670	12670	12670	0
174	20231018	172900	270980950	12670	12670	12670	12670	0
175	20231018	172800	270980950	12670	12670	12670	12670	0
176	20231018	172700	270980950	12670	12670	12670	12670	0
177	20231018	172600	270980950	12670	12670	12670	12670	0
178	20231018	172500	270980950	12670	12670	12670	12670	0
179	20231018	172400	270980950	12670	12670	12670	12670	0
180	20231018	172300	270980950	12670	12670	12670	12670	0
181	20231018	172200	270980950	12670	12670	12670	12670	0
182	20231018	172100	270980950	12670	12670	12670	12670	97
183	20231018	172000	270980950	12670	12670	12670	12670	0
184	20231018	171900	270980950	12670	12670	12670	12670	0
185	20231018	171800	270980950	12670	12670	12670	12670	0
186	20231018	171700	270980950	12670	12670	12670	12670	0
187	20231018	171600	270980950	12670	12670	12670	12670	0
188	20231018	171500	270980950	12670	12670	12670	12670	0
189	20231018	171400	270980950	12670	12670	12670	12670	0
190	20231018	171300	270980950	12670	12670	12670	12670	0
191	20231018	171200	270980950	12670	12670	12670	12670	0
192	20231018	171100	270980950	12670	12670	12670	12670	0
193	20231018	171000	270980950	12670	12670	12670	12670	0
194	20231018	170900	270980950	12670	12670	12670	12670	0
195	20231018	170800	270980950	12670	12670	12670	12670	0
196	20231018	170700	270980950	12670	12670	12670	12670	0
197	20231018	170600	270980950	12670	12670	12670	12670	0
198	20231018	170500	270980950	12670	12670	12670	12670	0
199	20231018	170400	270980950	12670	12670	12670	12670	0
200	20231018	170300	270980950	12670	12670	12670	12670	0
201	20231018	170200	270980950	12670	12670	12670	12670	0
202	20231018	170100	270980950	12670	12670	12670	12670	0
203	20231018	170000	270980950	12670	12670	12670	12670	0
204	20231018	165900	270980950	12670	12670	12670	12670	0
205	20231018	165800	270980950	12670	12670	12670	12670	0
206	20231018	165700	270980950	12670	12670	12670	12670	0
207	20231018	165600	270980950	12670	12670	12670	12670	0
208	20231018	165500	270980950	12670	12670	12670	12670	0
209	20231018	165400	270980950	12670	12670	12670	12670	0
210	20231018	165300	270980950	12670	12670	12670	12670	0
211	20231018	165200	270980950	12670	12670	12670	12670	0
212	20231018	165100	270980950	12670	12670	12670	12670	97
213	20231018	165000	270980950	12670	12670	12670	12670	0
214	20231018	164900	270980950	12670	12670	12670	12670	0
215	20231018	164800	270980950	12670	12670	12670	12670	0
216	20231018	164700	270980950	12670	12670	12670	12670	0
217	20231018	164600	270980950	12670	12670	12670	12670	0
218	20231018	164500	270980950	12670	12670	12670	12670	0
219	20231018	164400	270980950	12670	12670	12670	12670	0
220	20231018	164300	270980950	12670	12670	12670	12670	0
221	20231018	164200	270980950	12670	12670	12670	12670	0
222	20231018	164100	270980950	12670	12670	12670	12670	0
223	20231018	164000	270980950	12670	12670	12670	12670	0
224	20231018	163900	270980950	12670	12670	12670	12670	0
225	20231018	163800	270980950	12670	12670	12670	12670	0
226	20231018	163700	270980950	12670	12670	12670	12670	0
227	20231018	163600	270980950	12670	12670	12670	12670	0
228	20231018	163500	270980950	12670	12670	12670	12670	0
229	20231018	163400	270980950	12670	12670	12670	12670	0
230	20231018	163300	270980950	12670	12670	12670	12670	0
231	20231018	163200	270980950	12670	12670	12670	12670	0
232	20231018	163100	270980950	12670	12670	12670	12670	0
233	20231018	163000	270980950	12670	12670	12670	12670	0
234	20231018	162900	270980950	12670	12670	12670	12670	0
235	20231018	162800	270980950	12670	12670	12670	12670	0
236	20231018	162700	270980950	12670	12670	12670	12670	0
237	20231018	162600	270980950	12670	12670	12670	12670	0
238	20231018	162500	270980950	12670	12670	12670	12670	0
239	20231018	162400	270980950	12670	12670	12670	12670	0
240	20231018	162300	270980950	12670	12670	12670	12670	0
241	20231018	162200	270980950	12670	12670	12670	12670	0
242	20231018	162100	270980950	12670	12670	12670	12670	97
243	20231018	162000	270980950	12670	12670	12670	12670	0
244	20231018	161900	270980950	12670	12670	12670	12670	0
245	20231018	161800	270980950	12670	12670	12670	12670	0
246	20231018	161700	270980950	12670	12670	12670	12670	0
247	20231018	161600	270980950	12670	12670	12670	12670	0
248	20231018	161500	270980950	12670	12670	12670	12670	0
249	20231018	161400	270980950	12670	12670	12670	12670	0
250	20231018	161300	270980950	12670	12670	12670	12670	0
251	20231018	161200	270980950	12670	12670	12670	12670	0
252	20231018	161100	270980950	12670	12670	12670	12670	0
253	20231018	161000	270980950	12670	12670	12670	12670	0
254	20231018	160900	270980950	12670	12670	12670	12670	0
255	20231018	160800	270980950	12670	12670	12670	12670	0
256	20231018	160700	270980950	12670	12670	12670	12670	0
257	20231018	160600	270980950	12670	12670	12670	12670	0
258	20231018	160500	270980950	12670	12670	12670	12670	0
259	20231018	160400	270980950	12670	12670	12670	12670	0
260	20231018	160300	270980950	12670	12670	12670	12670	0
261	20231018	160200	270980950	12670	12670	12670	12670	0
262	20231018	160100	270980950	12670	12670	12670	12670	0
263	20231018	160000	270980950	12670	12670	12670	12670	0
264	20231018	155900	270980950	12670	12670	12670	12670	0
265	20231018	155800	270980950	12670	12670	12670	12670	0
266	20231018	155700	270980950	12670	12670	12670	12670	0
267	20231018	155600	270980950	12670	12670	12670	12670	0
268	20231018	155500	270980950	12670	12670	12670	12670	0
269	20231018	155400	270980950	12670	12670	12670	12670	0
270	20231018	155300	270980950	12670	12670	12670	12670	0
271	20231018	155200	270980950	12670	12670	12670	12670	0
272	20231018	155100	270980950	12670	12670	12670	12670	97
273	20231018	155000	270980950	12670	12670	12670	12670	0
274	20231018	154900	270980950	12670	12670	12670	12670	0
275	20231018	154800	270980950	12670	12670	12670	12670	0
276	20231018	154700	270980950	12670	12670	12670	12670	0
277	20231018	154600	270980950	12670	12670	12670	12670	0
278	20231018	154500	270980950	12670	12670	12670	12670	0
279	20231018	154400	270980950	12670	12670	12670	12670	0
280	20231018	154300	270980950	12670	12670	12670	12670	0
281	20231018	154200	270980950	12670	12670	12670	12670	0
282	20231018	154100	270980950	12670	12670	12670	12670	0
283	20231018	154000	270980950	12670	12670	12670	12670	0
284	20231018	153900	270980950	12670	12670	12670	12670	0
285	20231018	153800	270980950	12670	12670	12670	12670	0
286	20231018	153700	270980950	12670	12670	12670	12670	0
287	20231018	153600	270980950	12670	12670	12670	12670	0
288	20231018	153500	270980950	12670	12670	12670	12670	0
289	20231018	153400	270980950	12670	12670	12670	12670	0
290	20231018	153300	270980950	12670	12670	12670	12670	0
291	20231018	153200	270980950	12670	12670	12670	12670	0
292	20231018	153100	270980950	12670	12670	12670	12670	0
293	20231018	153000	270980950	12670	12670	12670	12670	97
294	20231018	152900	269751960	12670	12670	12670	12670	0
295	20231018	152800	269751960	12670	12670	12670	12670	0
296	20231018	152700	269751960	12670	12670	12670	12670	0
297	20231018	152600	269751960	12670	12670	12670	12670	0
298	20231018	152500	269751960	12670	12670	12670	12670	0
299	20231018	152400	269751960	12670	12670	12670	12670	0
300	20231018	152300	269751960	12670	12670	12670	12670	0
301	20231018	152200	269751960	12670	12670	12670	12670	0
302	20231018	152100	269751960	12670	12670	12670	12670	0
303	20231018	152000	269751960	12670	12670	12670	12670	0
304	20231018	151900	269751960	12670	12670	12670	12670	0
305	20231018	151800	269751960	12670	12710	12710	12670	6
306	20231018	151700	269675740	12720	12720	12720	12720	0
307	20231018	151600	269675740	12720	12720	12720	12720	0
308	20231018	151500	269675740	12720	12720	12720	12720	0
309	20231018	151400	269675740	12720	12720	12720	12720	0
310	20231018	151300	269675740	12720	12720	12720	12720	0
311	20231018	151200	269675740	12720	12720	12720	12720	35
312	20231018	151100	269230540	12720	12720	12720	12720	122
313	20231018	151000	267678700	12720	12720	12720	12720	0
314	20231018	150900	267678700	12720	12720	12720	12720	0
315	20231018	150800	267678700	12720	12680	12720	12680	41
316	20231018	150700	267158420	12680	12680	12680	12680	0
317	20231018	150600	267158420	12680	12680	12680	12680	0
318	20231018	150500	267158420	12680	12680	12680	12680	0
319	20231018	150400	267158420	12680	12680	12680	12680	0
320	20231018	150300	267158420	12680	12680	12680	12680	3
321	20231018	150200	267120380	12710	12710	12710	12710	0
322	20231018	150100	267120380	12710	12710	12710	12710	0
323	20231018	150000	267120380	12710	12710	12710	12710	0
324	20231018	145900	267120380	12710	12710	12710	12710	0
325	20231018	145800	267120380	12710	12710	12710	12710	0
326	20231018	145700	267120380	12710	12710	12710	12710	0
327	20231018	145600	267120380	12710	12710	12710	12710	0
328	20231018	145500	267120380	12710	12680	12710	12680	7
329	20231018	145400	267031440	12680	12680	12680	12680	6
330	20231018	145300	266955360	12680	12680	12680	12680	8
331	20231018	145200	266853920	12680	12680	12680	12680	5
332	20231018	145100	266790520	12680	12680	12680	12680	151
333	20231018	145000	264875840	12670	12610	12670	12610	15
334	20231018	144900	264686090	12610	12680	12680	12610	313
335	20231018	144800	260717320	12730	12730	12730	12730	0
336	20231018	144700	260717320	12730	12730	12730	12730	0
337	20231018	144600	260717320	12730	12730	12730	12730	0
338	20231018	144500	260717320	12730	12730	12730	12730	0
339	20231018	144400	260717320	12730	12730	12730	12730	10
340	20231018	144300	260590020	12730	12730	12730	12730	0
341	20231018	144200	260590020	12730	12730	12730	12730	6
342	20231018	144100	260513640	12680	12680	12680	12680	0
343	20231018	144000	260513640	12680	12680	12680	12680	0
344	20231018	143900	260513640	12680	12680	12680	12680	4
345	20231018	143800	260462920	12680	12680	12680	12680	16
346	20231018	143700	260260040	12690	12690	12690	12690	0
347	20231018	143600	260260040	12690	12670	12690	12670	445
348	20231018	143500	254616530	12680	12680	12680	12680	0
349	20231018	143400	254616530	12680	12680	12680	12680	0
350	20231018	143300	254616530	12680	12680	12680	12680	0
351	20231018	143200	254616530	12680	12680	12680	12600	3647
352	20231018	143100	208604480	12680	12680	12680	12680	60
353	20231018	143000	207843680	12680	12680	12680	12680	192
354	20231018	142900	205409120	12670	12670	12670	12670	0
355	20231018	142800	205409120	12670	12670	12670	12670	0
356	20231018	142700	205409120	12670	12670	12670	12670	0
357	20231018	142600	205409120	12670	12670	12670	12670	0
358	20231018	142500	205409120	12670	12670	12670	12670	0
359	20231018	142400	205409120	12670	12670	12670	12670	0
360	20231018	142300	205409120	12670	12670	12670	12670	0
361	20231018	142200	205409120	12670	12670	12670	12670	0
362	20231018	142100	205409120	12670	12670	12670	12670	3
363	20231018	142000	205371110	12680	12670	12680	12670	13
364	20231018	141900	205206390	12690	12690	12690	12690	0
365	20231018	141800	205206390	12690	12690	12690	12690	0
366	20231018	141700	205206390	12690	12690	12690	12690	0
367	20231018	141600	205206390	12690	12690	12690	12690	0
368	20231018	141500	205206390	12690	12690	12690	12690	0
369	20231018	141400	205206390	12690	12690	12690	12690	0
370	20231018	141300	205206390	12690	12690	12690	12690	0
371	20231018	141200	205206390	12690	12690	12690	12690	0
372	20231018	141100	205206390	12690	12690	12690	12690	0
373	20231018	141000	205206390	12690	12690	12690	12690	0
374	20231018	140900	205206390	12690	12690	12690	12690	0
375	20231018	140800	205206390	12690	12690	12690	12690	0
376	20231018	140700	205206390	12690	12690	12690	12690	0
377	20231018	140600	205206390	12690	12690	12690	12690	0
378	20231018	140500	205206390	12690	12690	12690	12690	0
379	20231018	140400	205206390	12690	12690	12690	12690	0
380	20231018	140300	205206390	12690	12690	12690	12690	0
381	20231018	140200	205206390	12690	12690	12690	12690	0
382	20231018	140100	205206390	12690	12690	12690	12690	0
383	20231018	140000	205206390	12690	12690	12690	12690	0
384	20231018	135900	205206390	12690	12690	12690	12690	24
385	20231018	135800	204901830	12690	12690	12690	12690	0
386	20231018	135700	204901830	12690	12690	12690	12690	0
387	20231018	135600	204901830	12690	12690	12690	12690	0
388	20231018	135500	204901830	12690	12690	12690	12690	0
389	20231018	135400	204901830	12690	12690	12690	12690	0
390	20231018	135300	204901830	12690	12690	12690	12690	233
391	20231018	135200	201945060	12740	12740	12740	12740	0
392	20231018	135100	201945060	12740	12740	12740	12740	1
393	20231018	135000	201932320	12600	12760	12760	12600	2530
394	20231018	134900	170029920	12760	12760	12760	12760	0
395	20231018	134800	170029920	12760	12760	12760	12760	0
396	20231018	134700	170029920	12760	12760	12760	12760	0
397	20231018	134600	170029920	12760	12760	12760	12760	0
398	20231018	134500	170029920	12760	12760	12760	12760	0
399	20231018	134400	170029920	12760	12760	12760	12760	10
400	20231018	134300	169902320	12760	12760	12760	12760	0
401	20231018	134200	169902320	12760	12760	12760	12760	0
402	20231018	134100	169902320	12760	12760	12760	12760	0
403	20231018	134000	169902320	12760	12760	12760	12760	2
404	20231018	133900	169876800	12760	12760	12760	12760	3
405	20231018	133800	169838520	12770	12760	12770	12760	5
406	20231018	133700	169774690	12740	12740	12740	12740	4
407	20231018	133600	169723730	12740	12740	12740	12740	0
408	20231018	133500	169723730	12740	12740	12740	12740	0
409	20231018	133400	169723730	12740	12740	12740	12740	0
410	20231018	133300	169723730	12740	12740	12740	12740	0
411	20231018	133200	169723730	12740	12740	12740	12740	0
412	20231018	133100	169723730	12740	12750	12760	12740	136
413	20231018	133000	167989640	12750	12750	12750	12750	2
414	20231018	132900	167964140	12740	12740	12740	12740	5
415	20231018	132800	167900440	12740	12740	12740	12740	3
416	20231018	132700	167862220	12740	12730	12740	12730	7
417	20231018	132600	167773090	12720	12720	12720	12720	253
418	20231018	132500	164554930	12740	12740	12740	12740	0
419	20231018	132400	164554930	12740	12740	12740	12740	3
420	20231018	132300	164516710	12740	12740	12740	12740	0
421	20231018	132200	164516710	12740	12740	12740	12740	0
422	20231018	132100	164516710	12740	12740	12740	12740	0
423	20231018	132000	164516710	12740	12740	12740	12740	0
424	20231018	131900	164516710	12740	12740	12740	12740	0
425	20231018	131800	164516710	12740	12740	12740	12740	0
426	20231018	131700	164516710	12740	12740	12740	12740	0
427	20231018	131600	164516710	12740	12740	12740	12740	0
428	20231018	131500	164516710	12740	12740	12740	12740	0
429	20231018	131400	164516710	12740	12740	12740	12740	3
430	20231018	131300	164478490	12720	12720	12720	12720	0
431	20231018	131200	164478490	12720	12720	12720	12720	0
432	20231018	131100	164478490	12720	12720	12720	12720	0
433	20231018	131000	164478490	12720	12720	12720	12720	1
434	20231018	130900	164465770	12740	12720	12740	12720	22
435	20231018	130800	164185910	12720	12720	12720	12720	24
436	20231018	130700	163880630	12720	12720	12720	12720	230
437	20231018	130600	160955030	12730	12730	12730	12730	80
438	20231018	130500	159936630	12730	12730	12730	12730	0
439	20231018	130400	159936630	12730	12730	12730	12730	0
440	20231018	130300	159936630	12730	12730	12730	12730	0
441	20231018	130200	159936630	12730	12730	12730	12730	11
442	20231018	130100	159796600	12730	12730	12730	12730	1
443	20231018	130000	159783870	12730	12730	12730	12730	20
444	20231018	125900	159529270	12720	12720	12720	12720	0
445	20231018	125800	159529270	12720	12720	12720	12720	7
446	20231018	125700	159440230	12720	12720	12720	12720	229
447	20231018	125600	156527350	12720	12720	12720	12720	0
448	20231018	125500	156527350	12720	12720	12720	12720	0
449	20231018	125400	156527350	12720	12720	12720	12720	400
450	20231018	125300	151439350	12720	12720	12720	12720	0
451	20231018	125200	151439350	12720	12720	12720	12720	5
452	20231018	125100	151375750	12720	12720	12720	12720	20
453	20231018	125000	151121350	12720	12720	12720	12720	0
454	20231018	124900	151121350	12720	12720	12720	12720	0
455	20231018	124800	151121350	12720	12720	12720	12720	27
456	20231018	124700	150777910	12720	12720	12720	12720	0
457	20231018	124600	150777910	12720	12720	12720	12720	0
458	20231018	124500	150777910	12720	12720	12720	12720	5
459	20231018	124400	150714310	12720	12720	12720	12720	3
460	20231018	124300	150676150	12720	12720	12720	12720	0
461	20231018	124200	150676150	12720	12720	12720	12720	0
462	20231018	124100	150676150	12720	12720	12720	12720	8
463	20231018	124000	150574390	12720	12720	12720	12720	1
464	20231018	123900	150561670	12720	12720	12720	12720	230
465	20231018	123800	147636070	12710	12700	12710	12700	8
466	20231018	123700	147534440	12720	12720	12720	12720	0
467	20231018	123600	147534440	12720	12720	12720	12720	0
468	20231018	123500	147534440	12720	12720	12720	12720	0
469	20231018	123400	147534440	12720	12720	12720	12720	0
470	20231018	123300	147534440	12720	12650	12720	12650	14
471	20231018	123200	147356950	12650	12660	12660	12650	116
472	20231018	123100	145888570	12690	12700	12700	12690	33
473	20231018	123000	145469720	12730	12730	12730	12730	0
474	20231018	122900	145469720	12730	12730	12730	12730	0
475	20231018	122800	145469720	12730	12730	12730	12730	0
476	20231018	122700	145469720	12730	12730	12730	12730	0
477	20231018	122600	145469720	12730	12730	12730	12730	0
478	20231018	122500	145469720	12730	12730	12730	12730	0
479	20231018	122400	145469720	12730	12730	12730	12730	0
480	20231018	122300	145469720	12730	12730	12730	12730	0
481	20231018	122200	145469720	12730	12730	12730	12730	3
482	20231018	122100	145431530	12690	12690	12690	12690	0
483	20231018	122000	145431530	12690	12690	12690	12690	0
484	20231018	121900	145431530	12690	12690	12690	12690	0
485	20231018	121800	145431530	12690	12690	12690	12690	0
486	20231018	121700	145431530	12690	12690	12690	12690	25
487	20231018	121600	145114280	12690	12690	12690	12690	0
488	20231018	121500	145114280	12690	12690	12690	12690	0
489	20231018	121400	145114280	12690	12690	12690	12690	0
490	20231018	121300	145114280	12690	12690	12690	12690	0
491	20231018	121200	145114280	12690	12690	12690	12690	12
492	20231018	121100	144962000	12810	12810	12810	12810	0
493	20231018	121000	144962000	12810	12810	12810	12810	0
494	20231018	120900	144962000	12810	12810	12810	12810	0
495	20231018	120800	144962000	12810	12810	12810	12810	0
496	20231018	120700	144962000	12810	12810	12810	12810	0
497	20231018	120600	144962000	12810	12810	12810	12810	0
498	20231018	120500	144962000	12810	12810	12810	12810	0
499	20231018	120400	144962000	12810	12810	12810	12810	0
500	20231018	120300	144962000	12810	12810	12810	12810	0
501	20231018	120200	144962000	12810	12810	12810	12810	0
502	20231018	120100	144962000	12810	12810	12810	12810	0
503	20231018	120000	144962000	12810	12810	12810	12810	0
504	20231018	115900	144962000	12810	12810	12810	12810	0
505	20231018	115800	144962000	12810	12810	12810	12810	0
506	20231018	115700	144962000	12810	12810	12810	12810	2
507	20231018	115600	144936380	12860	12860	12860	12860	0
508	20231018	115500	144936380	12860	12860	12860	12860	0
509	20231018	115400	144936380	12860	12860	12860	12860	0
510	20231018	115300	144936380	12860	12860	12860	12860	0
511	20231018	115200	144936380	12860	12860	12860	12860	0
512	20231018	115100	144936380	12860	12860	12860	12860	0
513	20231018	115000	144936380	12860	12860	12860	12860	0
514	20231018	114900	144936380	12860	12860	12860	12860	0
515	20231018	114800	144936380	12860	12860	12860	12860	0
516	20231018	114700	144936380	12860	12860	12860	12860	0
517	20231018	114600	144936380	12860	12860	12860	12860	0
518	20231018	114500	144936380	12860	12860	12860	12860	0
519	20231018	114400	144936380	12860	12860	12860	12860	0
520	20231018	114300	144936380	12860	12860	12860	12860	0
521	20231018	114200	144936380	12860	12860	12860	12860	1
522	20231018	114100	144923520	12750	12690	12750	12690	2
523	20231018	114000	144898080	12690	12690	12690	12690	0
524	20231018	113900	144898080	12690	12660	12690	12660	135
525	20231018	113800	143186610	12660	12690	12690	12660	488
526	20231018	113700	136994400	12690	12690	12690	12690	31
527	20231018	113600	136601010	12690	12690	12690	12690	0
528	20231018	113500	136601010	12690	12690	12690	12690	80
529	20231018	113400	135585810	12760	12760	12760	12760	0
530	20231018	113300	135585810	12760	12760	12760	12760	0
531	20231018	113200	135585810	12760	12760	12760	12760	0
532	20231018	113100	135585810	12760	12760	12760	12760	0
533	20231018	113000	135585810	12760	12760	12760	12760	1
534	20231018	112900	135573050	12750	12750	12750	12750	0
535	20231018	112800	135573050	12750	12750	12750	12750	0
536	20231018	112700	135573050	12750	12750	12750	12750	0
537	20231018	112600	135573050	12750	12750	12750	12750	0
538	20231018	112500	135573050	12750	12750	12750	12750	0
539	20231018	112400	135573050	12750	12750	12750	12750	10
540	20231018	112300	135445550	12740	12740	12740	12740	0
541	20231018	112200	135445550	12740	12740	12740	12720	966
542	20231018	112100	123139270	12740	12740	12740	12740	0
543	20231018	112000	123139270	12740	12790	12790	12740	13
544	20231018	111900	122973150	12800	12800	12800	12800	40
545	20231018	111800	122461150	12870	12870	12870	12870	0
546	20231018	111700	122461150	12870	12870	12870	12870	0
547	20231018	111600	122461150	12870	12870	12870	12870	0
548	20231018	111500	122461150	12870	12870	12870	12870	2
549	20231018	111400	122435410	12890	12890	12890	12890	0
550	20231018	111300	122435410	12890	12890	12890	12890	0
551	20231018	111200	122435410	12890	12890	12890	12890	0
552	20231018	111100	122435410	12890	12890	12890	12890	0
553	20231018	111000	122435410	12890	12890	12890	12890	0
554	20231018	110900	122435410	12890	12890	12890	12890	0
555	20231018	110800	122435410	12890	12890	12890	12890	0
556	20231018	110700	122435410	12890	12890	12890	12890	0
557	20231018	110600	122435410	12890	12890	12890	12890	0
558	20231018	110500	122435410	12890	12800	12890	12790	26
559	20231018	110400	122102760	12800	12800	12800	12800	1
560	20231018	110300	122089960	12890	12800	12890	12800	5
561	20231018	110200	122025780	12840	12840	12840	12840	0
562	20231018	110100	122025780	12840	12840	12840	12840	0
563	20231018	110000	122025780	12840	12840	12840	12840	0
564	20231018	105900	122025780	12840	12840	12840	12840	0
565	20231018	105800	122025780	12840	12840	12840	12840	0
566	20231018	105700	122025780	12840	12840	12840	12840	0
567	20231018	105600	122025780	12840	12840	12840	12840	0
568	20231018	105500	122025780	12840	12860	12860	12840	244
569	20231018	105400	118890190	12910	12910	12910	12910	0
570	20231018	105300	118890190	12910	12910	12910	12910	50
571	20231018	105200	118244690	12910	12910	12910	12910	2
572	20231018	105100	118218870	12930	12930	12930	12930	0
573	20231018	105000	118218870	12930	12930	12930	12930	0
574	20231018	104900	118218870	12930	12930	12930	12930	0
575	20231018	104800	118218870	12930	12930	12930	12930	0
576	20231018	104700	118218870	12930	12930	12930	12930	0
577	20231018	104600	118218870	12930	12930	12930	12930	0
578	20231018	104500	118218870	12930	12930	12930	12930	0
579	20231018	104400	118218870	12930	12930	12930	12930	0
580	20231018	104300	118218870	12930	12930	12930	12930	0
581	20231018	104200	118218870	12930	12930	12930	12930	1
582	20231018	104100	118205940	12930	12930	12930	12930	0
583	20231018	104000	118205940	12930	12930	12930	12930	0
584	20231018	103900	118205940	12930	12900	12930	12900	896
585	20231018	103800	106629040	12890	12810	12890	12810	2002
586	20231018	103700	80927600	12800	12800	12800	12800	26
587	20231018	103600	80594800	12840	12840	12840	12840	0
588	20231018	103500	80594800	12840	12840	12840	12840	0
589	20231018	103400	80594800	12840	12840	12840	12840	0
590	20231018	103300	80594800	12840	12840	12840	12840	0
591	20231018	103200	80594800	12840	12840	12840	12840	0
592	20231018	103100	80594800	12840	12840	12840	12840	0
593	20231018	103000	80594800	12840	12840	12840	12840	0
594	20231018	102900	80594800	12840	12840	12840	12840	0
595	20231018	102800	80594800	12840	12840	12840	12840	0
596	20231018	102700	80594800	12840	12840	12840	12840	0
597	20231018	102600	80594800	12840	12840	12840	12840	0
598	20231018	102500	80594800	12840	12840	12840	12840	0
599	20231018	102400	80594800	12840	12840	12840	12840	0
600	20231018	102300	80594800	12840	12840	12840	12840	0
601	20231018	102200	80594800	12840	12840	12840	12840	0
602	20231018	102100	80594800	12840	12840	12840	12840	0
603	20231018	102000	80594800	12840	12840	12840	12840	0
604	20231018	101900	80594800	12840	12840	12840	12840	0
605	20231018	101800	80594800	12840	12840	12840	12840	0
606	20231018	101700	80594800	12840	12840	12840	12840	0
607	20231018	101600	80594800	12840	12840	12840	12840	0
608	20231018	101500	80594800	12840	12840	12840	12840	0
609	20231018	101400	80594800	12840	12840	12840	12840	1
610	20231018	101300	80581960	12770	12770	12770	12770	0
611	20231018	101200	80581960	12770	12770	12770	12770	0
612	20231018	101100	80581960	12770	12770	12770	12770	0
613	20231018	101000	80581960	12770	12770	12770	12770	0
614	20231018	100900	80581960	12770	12770	12770	12770	0
615	20231018	100800	80581960	12770	12770	12770	12770	0
616	20231018	100700	80581960	12770	12660	12770	12660	3
617	20231018	100600	80543870	12660	12660	12660	12660	2
618	20231018	100500	80518550	12660	12660	12660	12660	0
619	20231018	100400	80518550	12660	12660	12660	12660	0
620	20231018	100300	80518550	12660	12660	12660	12660	0
621	20231018	100200	80518550	12660	12660	12660	12660	0
622	20231018	100100	80518550	12660	12660	12660	12660	1
623	20231018	100000	80505890	12670	12670	12670	12670	0
624	20231018	095900	80505890	12670	12670	12670	12670	0
625	20231018	095800	80505890	12670	12670	12670	12670	0
626	20231018	095700	80505890	12670	12670	12670	12670	0
627	20231018	095600	80505890	12670	12670	12670	12670	0
628	20231018	095500	80505890	12670	12670	12670	12670	144
629	20231018	095400	78681410	12600	12600	12600	12600	0
630	20231018	095300	78681410	12600	12790	12790	12600	205
631	20231018	095200	76097630	12870	12870	12870	12870	0
632	20231018	095100	76097630	12870	12870	12870	12870	0
633	20231018	095000	76097630	12870	12870	12870	12870	0
634	20231018	094900	76097630	12870	12870	12870	12870	0
635	20231018	094800	76097630	12870	12870	12870	12870	0
636	20231018	094700	76097630	12870	12870	12870	12870	0
637	20231018	094600	76097630	12870	12870	12870	12870	0
638	20231018	094500	76097630	12870	12870	12870	12870	2
639	20231018	094400	76071890	12890	12890	12890	12890	0
640	20231018	094300	76071890	12890	12890	12890	12890	0
641	20231018	094200	76071890	12890	12890	12890	12890	0
642	20231018	094100	76071890	12890	12890	12890	12890	2
643	20231018	094000	76046110	12890	12890	12890	12890	0
644	20231018	093900	76046110	12890	12890	12890	12890	3
645	20231018	093800	76007440	12890	12850	12890	12800	253
646	20231018	093700	72758250	12850	12850	12850	12850	10
647	20231018	093600	72629750	12850	12890	12890	12850	153
648	20231018	093500	70657700	12900	12900	12900	12900	0
649	20231018	093400	70657700	12900	12900	12900	12900	0
650	20231018	093300	70657700	12900	12900	12900	12900	1
651	20231018	093200	70644800	12910	12910	12910	12910	0
652	20231018	093100	70644800	12910	12910	12910	12910	18
653	20231018	093000	70412420	12840	12860	12860	12820	469
654	20231018	092900	64384040	12860	12860	12860	12860	0
655	20231018	092800	64384040	12860	12860	12860	12860	0
656	20231018	092700	64384040	12860	12860	12860	12860	10
657	20231018	092600	64255440	12860	12860	12860	12860	9
658	20231018	092500	64139700	12850	12870	12870	12850	57
659	20231018	092400	63406840	12850	12850	12860	12850	74
660	20231018	092300	62455820	12850	12790	12850	12790	521
661	20231018	092200	55773970	12770	12750	12770	12750	130
662	20231018	092100	54115870	12690	12690	12690	12690	47
663	20231018	092000	53519440	12650	12630	12650	12630	122
664	20231018	091900	51977130	12620	12610	12620	12610	46
665	20231018	091800	51396840	12600	12530	12600	12530	304
666	20231018	091700	47582720	12530	12520	12530	12490	822
667	20231018	091600	37311070	12520	12520	12520	12520	0
668	20231018	091500	37311070	12520	12520	12520	12520	1
669	20231018	091400	37298550	12530	12450	12530	12450	1280
670	20231018	091300	21309570	12520	12520	12520	12520	0
671	20231018	091200	21309570	12520	12370	12520	12350	125
672	20231018	091100	19764480	12310	12310	12310	12310	0
673	20231018	091000	19764480	12310	12360	12360	12310	80
674	20231018	090900	18778870	12530	12540	12540	12530	1100
675	20231018	090800	4994870	12550	12550	12550	12550	0
676	20231018	090700	4994870	12550	12550	12550	12550	0
677	20231018	090600	4994870	12550	12550	12550	12550	0
678	20231018	090500	4994870	12550	12550	12550	12550	0
679	20231018	090400	4994870	12550	12550	12550	12550	0
680	20231018	090300	4994870	12550	12550	12550	12550	0
681	20231018	090200	4994870	12550	12550	12550	12550	24
682	20231018	090100	4693670	12390	12390	12390	12390	7
683	20231018	090000	4606940	12490	12370	12490	12370	372