KissMeData/065660/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193200	113672980	13610	13610	13610	13610	151
3	20231012	193100	113672980	13610	13610	13610	13610	0
4	20231012	193000	113672980	13610	13610	13610	13610	0
5	20231012	192900	113672980	13610	13610	13610	13610	0
6	20231012	192800	113672980	13610	13610	13610	13610	0
7	20231012	192700	113672980	13610	13610	13610	13610	0
8	20231012	192600	113672980	13610	13610	13610	13610	0
9	20231012	192500	113672980	13610	13610	13610	13610	0
10	20231012	192400	113672980	13610	13610	13610	13610	0
11	20231012	192300	113672980	13610	13610	13610	13610	0
12	20231012	192200	113672980	13610	13610	13610	13610	0
13	20231012	192100	113672980	13610	13610	13610	13610	0
14	20231012	192000	113672980	13610	13610	13610	13610	0
15	20231012	191900	113672980	13610	13610	13610	13610	0
16	20231012	191800	113672980	13610	13610	13610	13610	0
17	20231012	191700	113672980	13610	13610	13610	13610	0
18	20231012	191600	113672980	13610	13610	13610	13610	0
19	20231012	191500	113672980	13610	13610	13610	13610	0
20	20231012	191400	113672980	13610	13610	13610	13610	0
21	20231012	191300	113672980	13610	13610	13610	13610	0
22	20231012	191200	113672980	13610	13610	13610	13610	0
23	20231012	191100	113672980	13610	13610	13610	13610	0
24	20231012	191000	113672980	13610	13610	13610	13610	0
25	20231012	190900	113672980	13610	13610	13610	13610	0
26	20231012	190800	113672980	13610	13610	13610	13610	0
27	20231012	190700	113672980	13610	13610	13610	13610	0
28	20231012	190600	113672980	13610	13610	13610	13610	0
29	20231012	190500	113672980	13610	13610	13610	13610	0
30	20231012	190400	113672980	13610	13610	13610	13610	0
31	20231012	190300	113672980	13610	13610	13610	13610	0
32	20231012	190200	113672980	13610	13610	13610	13610	151
33	20231012	190100	113672980	13610	13610	13610	13610	0
34	20231012	190000	113672980	13610	13610	13610	13610	0
35	20231012	185900	113672980	13610	13610	13610	13610	0
36	20231012	185800	113672980	13610	13610	13610	13610	0
37	20231012	185700	113672980	13610	13610	13610	13610	0
38	20231012	185600	113672980	13610	13610	13610	13610	0
39	20231012	185500	113672980	13610	13610	13610	13610	0
40	20231012	185400	113672980	13610	13610	13610	13610	0
41	20231012	185300	113672980	13610	13610	13610	13610	0
42	20231012	185200	113672980	13610	13610	13610	13610	0
43	20231012	185100	113672980	13610	13610	13610	13610	0
44	20231012	185000	113672980	13610	13610	13610	13610	0
45	20231012	184900	113672980	13610	13610	13610	13610	0
46	20231012	184800	113672980	13610	13610	13610	13610	0
47	20231012	184700	113672980	13610	13610	13610	13610	0
48	20231012	184600	113672980	13610	13610	13610	13610	0
49	20231012	184500	113672980	13610	13610	13610	13610	0
50	20231012	184400	113672980	13610	13610	13610	13610	0
51	20231012	184300	113672980	13610	13610	13610	13610	0
52	20231012	184200	113672980	13610	13610	13610	13610	0
53	20231012	184100	113672980	13610	13610	13610	13610	0
54	20231012	184000	113672980	13610	13610	13610	13610	0
55	20231012	183900	113672980	13610	13610	13610	13610	0
56	20231012	183800	113672980	13610	13610	13610	13610	0
57	20231012	183700	113672980	13610	13610	13610	13610	0
58	20231012	183600	113672980	13610	13610	13610	13610	0
59	20231012	183500	113672980	13610	13610	13610	13610	0
60	20231012	183400	113672980	13610	13610	13610	13610	0
61	20231012	183300	113672980	13610	13610	13610	13610	0
62	20231012	183200	113672980	13610	13610	13610	13610	151
63	20231012	183100	113672980	13610	13610	13610	13610	0
64	20231012	183000	113672980	13610	13610	13610	13610	0
65	20231012	182900	113672980	13610	13610	13610	13610	0
66	20231012	182800	113672980	13610	13610	13610	13610	0
67	20231012	182700	113672980	13610	13610	13610	13610	0
68	20231012	182600	113672980	13610	13610	13610	13610	0
69	20231012	182500	113672980	13610	13610	13610	13610	0
70	20231012	182400	113672980	13610	13610	13610	13610	0
71	20231012	182300	113672980	13610	13610	13610	13610	0
72	20231012	182200	113672980	13610	13610	13610	13610	0
73	20231012	182100	113672980	13610	13610	13610	13610	0
74	20231012	182000	113672980	13610	13610	13610	13610	0
75	20231012	181900	113672980	13610	13610	13610	13610	0
76	20231012	181800	113672980	13610	13610	13610	13610	0
77	20231012	181700	113672980	13610	13610	13610	13610	0
78	20231012	181600	113672980	13610	13610	13610	13610	0
79	20231012	181500	113672980	13610	13610	13610	13610	0
80	20231012	181400	113672980	13610	13610	13610	13610	0
81	20231012	181300	113672980	13610	13610	13610	13610	0
82	20231012	181200	113672980	13610	13610	13610	13610	0
83	20231012	181100	113672980	13610	13610	13610	13610	0
84	20231012	181000	113672980	13610	13610	13610	13610	0
85	20231012	180900	113672980	13610	13610	13610	13610	0
86	20231012	180800	113672980	13610	13610	13610	13610	0
87	20231012	180700	113672980	13610	13610	13610	13610	0
88	20231012	180600	113672980	13610	13610	13610	13610	0
89	20231012	180500	113672980	13610	13610	13610	13610	0
90	20231012	180400	113672980	13610	13610	13610	13610	0
91	20231012	180300	113672980	13610	13610	13610	13610	0
92	20231012	180200	113672980	13610	13610	13610	13610	151
93	20231012	180100	113672980	13610	13610	13610	13610	0
94	20231012	180000	113672980	13610	13610	13610	13610	0
95	20231012	175900	113672980	13610	13610	13610	13610	0
96	20231012	175800	113672980	13610	13610	13610	13610	0
97	20231012	175700	113672980	13610	13610	13610	13610	0
98	20231012	175600	113672980	13610	13610	13610	13610	0
99	20231012	175500	113672980	13610	13610	13610	13610	0
100	20231012	175400	113672980	13610	13610	13610	13610	0
101	20231012	175300	113672980	13610	13610	13610	13610	0
102	20231012	175200	113672980	13610	13610	13610	13610	0
103	20231012	175100	113672980	13610	13610	13610	13610	0
104	20231012	175000	113672980	13610	13610	13610	13610	0
105	20231012	174900	113672980	13610	13610	13610	13610	0
106	20231012	174800	113672980	13610	13610	13610	13610	0
107	20231012	174700	113672980	13610	13610	13610	13610	0
108	20231012	174600	113672980	13610	13610	13610	13610	0
109	20231012	174500	113672980	13610	13610	13610	13610	0
110	20231012	174400	113672980	13610	13610	13610	13610	0
111	20231012	174300	113672980	13610	13610	13610	13610	0
112	20231012	174200	113672980	13610	13610	13610	13610	0
113	20231012	174100	113672980	13610	13610	13610	13610	0
114	20231012	174000	113672980	13610	13610	13610	13610	0
115	20231012	173900	113672980	13610	13610	13610	13610	0
116	20231012	173800	113672980	13610	13610	13610	13610	0
117	20231012	173700	113672980	13610	13610	13610	13610	0
118	20231012	173600	113672980	13610	13610	13610	13610	0
119	20231012	173500	113672980	13610	13610	13610	13610	0
120	20231012	173400	113672980	13610	13610	13610	13610	0
121	20231012	173300	113672980	13610	13610	13610	13610	0
122	20231012	173200	113672980	13610	13610	13610	13610	151
123	20231012	173100	113672980	13610	13610	13610	13610	0
124	20231012	173000	113672980	13610	13610	13610	13610	0
125	20231012	172900	113672980	13610	13610	13610	13610	0
126	20231012	172800	113672980	13610	13610	13610	13610	0
127	20231012	172700	113672980	13610	13610	13610	13610	0
128	20231012	172600	113672980	13610	13610	13610	13610	0
129	20231012	172500	113672980	13610	13610	13610	13610	0
130	20231012	172400	113672980	13610	13610	13610	13610	0
131	20231012	172300	113672980	13610	13610	13610	13610	0
132	20231012	172200	113672980	13610	13610	13610	13610	0
133	20231012	172100	113672980	13610	13610	13610	13610	0
134	20231012	172000	113672980	13610	13610	13610	13610	0
135	20231012	171900	113672980	13610	13610	13610	13610	0
136	20231012	171800	113672980	13610	13610	13610	13610	0
137	20231012	171700	113672980	13610	13610	13610	13610	0
138	20231012	171600	113672980	13610	13610	13610	13610	0
139	20231012	171500	113672980	13610	13610	13610	13610	0
140	20231012	171400	113672980	13610	13610	13610	13610	0
141	20231012	171300	113672980	13610	13610	13610	13610	0
142	20231012	171200	113672980	13610	13610	13610	13610	0
143	20231012	171100	113672980	13610	13610	13610	13610	0
144	20231012	171000	113672980	13610	13610	13610	13610	0
145	20231012	170900	113672980	13610	13610	13610	13610	0
146	20231012	170800	113672980	13610	13610	13610	13610	0
147	20231012	170700	113672980	13610	13610	13610	13610	0
148	20231012	170600	113672980	13610	13610	13610	13610	0
149	20231012	170500	113672980	13610	13610	13610	13610	0
150	20231012	170400	113672980	13610	13610	13610	13610	0
151	20231012	170300	113672980	13610	13610	13610	13610	0
152	20231012	170200	113672980	13610	13610	13610	13610	151
153	20231012	170100	113672980	13610	13610	13610	13610	0
154	20231012	170000	113672980	13610	13610	13610	13610	0
155	20231012	165900	113672980	13610	13610	13610	13610	0
156	20231012	165800	113672980	13610	13610	13610	13610	0
157	20231012	165700	113672980	13610	13610	13610	13610	0
158	20231012	165600	113672980	13610	13610	13610	13610	0
159	20231012	165500	113672980	13610	13610	13610	13610	0
160	20231012	165400	113672980	13610	13610	13610	13610	0
161	20231012	165300	113672980	13610	13610	13610	13610	0
162	20231012	165200	113672980	13610	13610	13610	13610	0
163	20231012	165100	113672980	13610	13610	13610	13610	0
164	20231012	165000	113672980	13610	13610	13610	13610	0
165	20231012	164900	113672980	13610	13610	13610	13610	0
166	20231012	164800	113672980	13610	13610	13610	13610	0
167	20231012	164700	113672980	13610	13610	13610	13610	0
168	20231012	164600	113672980	13610	13610	13610	13610	0
169	20231012	164500	113672980	13610	13610	13610	13610	0
170	20231012	164400	113672980	13610	13610	13610	13610	0
171	20231012	164300	113672980	13610	13610	13610	13610	0
172	20231012	164200	113672980	13610	13610	13610	13610	0
173	20231012	164100	113672980	13610	13610	13610	13610	0
174	20231012	164000	113672980	13610	13610	13610	13610	0
175	20231012	163900	113672980	13610	13610	13610	13610	0
176	20231012	163800	113672980	13610	13610	13610	13610	0
177	20231012	163700	113672980	13610	13610	13610	13610	0
178	20231012	163600	113672980	13610	13610	13610	13610	0
179	20231012	163500	113672980	13610	13610	13610	13610	0
180	20231012	163400	113672980	13610	13610	13610	13610	0
181	20231012	163300	113672980	13610	13610	13610	13610	0
182	20231012	163200	113672980	13610	13610	13610	13610	151
183	20231012	163100	113672980	13610	13610	13610	13610	0
184	20231012	163000	113672980	13610	13610	13610	13610	0
185	20231012	162900	113672980	13610	13610	13610	13610	0
186	20231012	162800	113672980	13610	13610	13610	13610	0
187	20231012	162700	113672980	13610	13610	13610	13610	0
188	20231012	162600	113672980	13610	13610	13610	13610	0
189	20231012	162500	113672980	13610	13610	13610	13610	0
190	20231012	162400	113672980	13610	13610	13610	13610	0
191	20231012	162300	113672980	13610	13610	13610	13610	0
192	20231012	162200	113672980	13610	13610	13610	13610	0
193	20231012	162100	113672980	13610	13610	13610	13610	0
194	20231012	162000	113672980	13610	13610	13610	13610	0
195	20231012	161900	113672980	13610	13610	13610	13610	0
196	20231012	161800	113672980	13610	13610	13610	13610	0
197	20231012	161700	113672980	13610	13610	13610	13610	0
198	20231012	161600	113672980	13610	13610	13610	13610	0
199	20231012	161500	113672980	13610	13610	13610	13610	0
200	20231012	161400	113672980	13610	13610	13610	13610	0
201	20231012	161300	113672980	13610	13610	13610	13610	0
202	20231012	161200	113672980	13610	13610	13610	13610	0
203	20231012	161100	113672980	13610	13610	13610	13610	0
204	20231012	161000	113672980	13610	13610	13610	13610	0
205	20231012	160900	113672980	13610	13610	13610	13610	0
206	20231012	160800	113672980	13610	13610	13610	13610	0
207	20231012	160700	113672980	13610	13610	13610	13610	0
208	20231012	160600	113672980	13610	13610	13610	13610	0
209	20231012	160500	113672980	13610	13610	13610	13610	0
210	20231012	160400	113672980	13610	13610	13610	13610	0
211	20231012	160300	113672980	13610	13610	13610	13610	0
212	20231012	160200	113672980	13610	13610	13610	13610	151
213	20231012	160100	113672980	13610	13610	13610	13610	0
214	20231012	160000	113672980	13610	13610	13610	13610	0
215	20231012	155900	113672980	13610	13610	13610	13610	0
216	20231012	155800	113672980	13610	13610	13610	13610	0
217	20231012	155700	113672980	13610	13610	13610	13610	0
218	20231012	155600	113672980	13610	13610	13610	13610	0
219	20231012	155500	113672980	13610	13610	13610	13610	0
220	20231012	155400	113672980	13610	13610	13610	13610	0
221	20231012	155300	113672980	13610	13610	13610	13610	0
222	20231012	155200	113672980	13610	13610	13610	13610	0
223	20231012	155100	113672980	13610	13610	13610	13610	0
224	20231012	155000	113672980	13610	13610	13610	13610	0
225	20231012	154900	113672980	13610	13610	13610	13610	0
226	20231012	154800	113672980	13610	13610	13610	13610	0
227	20231012	154700	113672980	13610	13610	13610	13610	0
228	20231012	154600	113672980	13610	13610	13610	13610	0
229	20231012	154500	113672980	13610	13610	13610	13610	0
230	20231012	154400	113672980	13610	13610	13610	13610	0
231	20231012	154300	113672980	13610	13610	13610	13610	0
232	20231012	154200	113672980	13610	13610	13610	13610	0
233	20231012	154100	113672980	13610	13610	13610	13610	0
234	20231012	154000	113672980	13610	13610	13610	13610	0
235	20231012	153900	113672980	13610	13610	13610	13610	0
236	20231012	153800	113672980	13610	13610	13610	13610	0
237	20231012	153700	113672980	13610	13610	13610	13610	0
238	20231012	153600	113672980	13610	13610	13610	13610	0
239	20231012	153500	113672980	13610	13610	13610	13610	0
240	20231012	153400	113672980	13610	13610	13610	13610	0
241	20231012	153300	113672980	13610	13610	13610	13610	0
242	20231012	153200	113672980	13610	13610	13610	13610	151
243	20231012	153100	113672980	13610	13610	13610	13610	0
244	20231012	153000	113672980	13610	13610	13610	13610	151
245	20231012	152900	111617870	13620	13620	13620	13620	0
246	20231012	152800	111617870	13620	13620	13620	13620	0
247	20231012	152700	111617870	13620	13620	13620	13620	0
248	20231012	152600	111617870	13620	13620	13620	13620	0
249	20231012	152500	111617870	13620	13620	13620	13620	0
250	20231012	152400	111617870	13620	13620	13620	13620	0
251	20231012	152300	111617870	13620	13620	13620	13620	0
252	20231012	152200	111617870	13620	13620	13620	13620	0
253	20231012	152100	111617870	13620	13620	13620	13620	0
254	20231012	152000	111617870	13620	13620	13620	13620	0
255	20231012	151900	111617870	13620	13620	13620	13620	0
256	20231012	151800	111617870	13620	13620	13620	13620	0
257	20231012	151700	111617870	13620	13620	13620	13620	1
258	20231012	151600	111604250	13610	13610	13610	13610	0
259	20231012	151500	111604250	13610	13610	13610	13610	0
260	20231012	151400	111604250	13610	13610	13610	13610	0
261	20231012	151300	111604250	13610	13610	13610	13610	0
262	20231012	151200	111604250	13610	13610	13610	13610	0
263	20231012	151100	111604250	13610	13610	13610	13610	0
264	20231012	151000	111604250	13610	13610	13610	13610	111
265	20231012	150900	110093540	13620	13620	13620	13620	0
266	20231012	150800	110093540	13620	13620	13620	13620	0
267	20231012	150700	110093540	13620	13620	13620	13620	0
268	20231012	150600	110093540	13620	13620	13620	13620	20
269	20231012	150500	109821140	13620	13620	13620	13620	4
270	20231012	150400	109766660	13620	13620	13620	13620	15
271	20231012	150300	109562360	13620	13620	13620	13620	10
272	20231012	150200	109426160	13620	13620	13620	13620	0
273	20231012	150100	109426160	13620	13620	13620	13620	0
274	20231012	150000	109426160	13620	13620	13620	13620	0
275	20231012	145900	109426160	13620	13620	13620	13620	2
276	20231012	145800	109398920	13620	13620	13620	13620	22
277	20231012	145700	109099280	13620	13620	13620	13620	0
278	20231012	145600	109099280	13620	13620	13620	13620	0
279	20231012	145500	109099280	13620	13620	13620	13620	0
280	20231012	145400	109099280	13620	13630	13630	13620	57
281	20231012	145300	108322840	13640	13640	13640	13640	0
282	20231012	145200	108322840	13640	13640	13640	13640	0
283	20231012	145100	108322840	13640	13640	13640	13640	0
284	20231012	145000	108322840	13640	13640	13640	13640	0
285	20231012	144900	108322840	13640	13640	13640	13640	0
286	20231012	144800	108322840	13640	13640	13640	13640	0
287	20231012	144700	108322840	13640	13640	13640	13640	0
288	20231012	144600	108322840	13640	13640	13640	13640	0
289	20231012	144500	108322840	13640	13640	13640	13640	0
290	20231012	144400	108322840	13640	13640	13640	13640	0
291	20231012	144300	108322840	13640	13640	13640	13640	0
292	20231012	144200	108322840	13640	13640	13640	13640	0
293	20231012	144100	108322840	13640	13640	13640	13640	0
294	20231012	144000	108322840	13640	13640	13640	13640	3
295	20231012	143900	108281920	13640	13640	13640	13640	2
296	20231012	143800	108254640	13620	13620	13620	13620	2
297	20231012	143700	108227400	13640	13640	13640	13640	0
298	20231012	143600	108227400	13640	13640	13640	13640	0
299	20231012	143500	108227400	13640	13640	13640	13640	0
300	20231012	143400	108227400	13640	13640	13640	13640	0
301	20231012	143300	108227400	13640	13640	13640	13640	0
302	20231012	143200	108227400	13640	13640	13640	13640	0
303	20231012	143100	108227400	13640	13640	13640	13640	0
304	20231012	143000	108227400	13640	13640	13640	13640	0
305	20231012	142900	108227400	13640	13640	13640	13640	0
306	20231012	142800	108227400	13640	13640	13640	13640	0
307	20231012	142700	108227400	13640	13640	13640	13640	10
308	20231012	142600	108091000	13640	13640	13640	13640	13
309	20231012	142500	107913680	13700	13700	13700	13700	0
310	20231012	142400	107913680	13700	13700	13700	13700	0
311	20231012	142300	107913680	13700	13700	13700	13700	0
312	20231012	142200	107913680	13700	13700	13700	13700	0
313	20231012	142100	107913680	13700	13700	13700	13700	0
314	20231012	142000	107913680	13700	13700	13700	13700	0
315	20231012	141900	107913680	13700	13700	13700	13700	0
316	20231012	141800	107913680	13700	13700	13700	13700	0
317	20231012	141700	107913680	13700	13700	13700	13700	0
318	20231012	141600	107913680	13700	13700	13700	13700	0
319	20231012	141500	107913680	13700	13700	13700	13700	0
320	20231012	141400	107913680	13700	13700	13700	13700	0
321	20231012	141300	107913680	13700	13700	13700	13700	0
322	20231012	141200	107913680	13700	13700	13700	13700	0
323	20231012	141100	107913680	13700	13700	13700	13700	0
324	20231012	141000	107913680	13700	13700	13700	13700	0
325	20231012	140900	107913680	13700	13700	13700	13700	0
326	20231012	140800	107913680	13700	13700	13700	13700	0
327	20231012	140700	107913680	13700	13700	13700	13700	0
328	20231012	140600	107913680	13700	13700	13700	13700	0
329	20231012	140500	107913680	13700	13700	13700	13700	81
330	20231012	140400	106803980	13700	13700	13700	13700	0
331	20231012	140300	106803980	13700	13700	13700	13700	0
332	20231012	140200	106803980	13700	13700	13700	13700	0
333	20231012	140100	106803980	13700	13700	13700	13700	0
334	20231012	140000	106803980	13700	13700	13700	13700	0
335	20231012	135900	106803980	13700	13700	13700	13700	0
336	20231012	135800	106803980	13700	13700	13700	13700	0
337	20231012	135700	106803980	13700	13700	13700	13700	0
338	20231012	135600	106803980	13700	13700	13700	13700	0
339	20231012	135500	106803980	13700	13700	13700	13700	0
340	20231012	135400	106803980	13700	13690	13700	13690	21
341	20231012	135300	106516320	13700	13700	13700	13700	0
342	20231012	135200	106516320	13700	13700	13700	13700	0
343	20231012	135100	106516320	13700	13700	13700	13700	0
344	20231012	135000	106516320	13700	13700	13700	13700	0
345	20231012	134900	106516320	13700	13700	13700	13700	0
346	20231012	134800	106516320	13700	13700	13700	13700	0
347	20231012	134700	106516320	13700	13700	13700	13700	0
348	20231012	134600	106516320	13700	13700	13700	13700	0
349	20231012	134500	106516320	13700	13700	13700	13700	0
350	20231012	134400	106516320	13700	13700	13700	13700	0
351	20231012	134300	106516320	13700	13700	13700	13700	0
352	20231012	134200	106516320	13700	13700	13700	13700	0
353	20231012	134100	106516320	13700	13700	13700	13700	7
354	20231012	134000	106420420	13700	13700	13700	13700	0
355	20231012	133900	106420420	13700	13700	13700	13700	0
356	20231012	133800	106420420	13700	13700	13700	13700	0
357	20231012	133700	106420420	13700	13700	13700	13700	0
358	20231012	133600	106420420	13700	13700	13700	13700	0
359	20231012	133500	106420420	13700	13700	13700	13700	0
360	20231012	133400	106420420	13700	13700	13700	13700	0
361	20231012	133300	106420420	13700	13700	13700	13700	0
362	20231012	133200	106420420	13700	13700	13700	13700	0
363	20231012	133100	106420420	13700	13700	13700	13700	1
364	20231012	133000	106406720	13700	13700	13700	13700	19
365	20231012	132900	106146420	13700	13700	13700	13700	0
366	20231012	132800	106146420	13700	13630	13700	13630	307
367	20231012	132700	101941200	13600	13600	13600	13600	4
368	20231012	132600	101886800	13600	13590	13600	13590	95
369	20231012	132500	100595600	13600	13600	13600	13600	4
370	20231012	132400	100541200	13600	13600	13600	13600	0
371	20231012	132300	100541200	13600	13600	13600	13600	0
372	20231012	132200	100541200	13600	13600	13600	13600	0
373	20231012	132100	100541200	13600	13600	13600	13600	0
374	20231012	132000	100541200	13600	13600	13600	13600	0
375	20231012	131900	100541200	13600	13600	13600	13600	0
376	20231012	131800	100541200	13600	13600	13600	13600	0
377	20231012	131700	100541200	13600	13600	13600	13600	30
378	20231012	131600	100133200	13600	13600	13600	13600	5
379	20231012	131500	100065200	13600	13600	13600	13600	0
380	20231012	131400	100065200	13600	13600	13600	13600	0
381	20231012	131300	100065200	13600	13600	13600	13600	0
382	20231012	131200	100065200	13600	13600	13600	13600	46
383	20231012	131100	99439600	13600	13600	13600	13600	52
384	20231012	131000	98732400	13600	13600	13600	13600	0
385	20231012	130900	98732400	13600	13600	13600	13600	0
386	20231012	130800	98732400	13600	13600	13600	13600	5
387	20231012	130700	98664400	13590	13590	13590	13590	0
388	20231012	130600	98664400	13590	13600	13600	13590	35
389	20231012	130500	98188600	13690	13690	13690	13690	0
390	20231012	130400	98188600	13690	13690	13690	13690	0
391	20231012	130300	98188600	13690	13690	13690	13690	0
392	20231012	130200	98188600	13690	13690	13690	13690	15
393	20231012	130100	97983250	13650	13650	13650	13650	50
394	20231012	130000	97300750	13680	13650	13680	13650	59
395	20231012	125900	96495130	13570	13640	13640	13570	18
396	20231012	125800	96250170	13570	13570	13570	13570	0
397	20231012	125700	96250170	13570	13570	13570	13570	0
398	20231012	125600	96250170	13570	13570	13570	13570	0
399	20231012	125500	96250170	13570	13580	13580	13570	500
400	20231012	125400	89464090	13580	13580	13580	13580	0
401	20231012	125300	89464090	13580	13580	13580	13580	0
402	20231012	125200	89464090	13580	13580	13580	13580	0
403	20231012	125100	89464090	13580	13580	13580	13580	0
404	20231012	125000	89464090	13580	13580	13580	13580	0
405	20231012	124900	89464090	13580	13580	13580	13580	0
406	20231012	124800	89464090	13580	13580	13580	13580	0
407	20231012	124700	89464090	13580	13580	13580	13580	0
408	20231012	124600	89464090	13580	13580	13580	13580	0
409	20231012	124500	89464090	13580	13580	13580	13580	0
410	20231012	124400	89464090	13580	13580	13580	13580	180
411	20231012	124300	87019690	13580	13580	13580	13580	0
412	20231012	124200	87019690	13580	13580	13580	13580	0
413	20231012	124100	87019690	13580	13580	13580	13580	0
414	20231012	124000	87019690	13580	13580	13580	13580	0
415	20231012	123900	87019690	13580	13580	13580	13580	0
416	20231012	123800	87019690	13580	13580	13580	13580	0
417	20231012	123700	87019690	13580	13580	13580	13580	0
418	20231012	123600	87019690	13580	13580	13580	13580	0
419	20231012	123500	87019690	13580	13580	13580	13580	87
420	20231012	123400	85838230	13580	13580	13580	13580	16
421	20231012	123300	85620950	13580	13580	13580	13580	73
422	20231012	123200	84629610	13580	13580	13580	13580	126
423	20231012	123100	82918530	13590	13590	13590	13590	205
424	20231012	123000	80132580	13600	13600	13600	13600	18
425	20231012	122900	79887780	13600	13610	13610	13600	35
426	20231012	122800	79411770	13610	13610	13610	13610	0
427	20231012	122700	79411770	13610	13610	13610	13610	20
428	20231012	122600	79139570	13620	13620	13620	13620	0
429	20231012	122500	79139570	13620	13620	13620	13620	0
430	20231012	122400	79139570	13620	13620	13620	13620	0
431	20231012	122300	79139570	13620	13620	13620	13620	0
432	20231012	122200	79139570	13620	13620	13620	13620	107
433	20231012	122100	77682230	13620	13620	13620	13620	0
434	20231012	122000	77682230	13620	13620	13620	13620	0
435	20231012	121900	77682230	13620	13620	13620	13620	0
436	20231012	121800	77682230	13620	13620	13620	13620	3
437	20231012	121700	77641370	13620	13620	13620	13620	0
438	20231012	121600	77641370	13620	13620	13620	13620	0
439	20231012	121500	77641370	13620	13620	13620	13620	0
440	20231012	121400	77641370	13620	13620	13620	13620	0
441	20231012	121300	77641370	13620	13620	13620	13620	0
442	20231012	121200	77641370	13620	13620	13620	13620	0
443	20231012	121100	77641370	13620	13620	13620	13620	0
444	20231012	121000	77641370	13620	13620	13620	13620	0
445	20231012	120900	77641370	13620	13620	13620	13620	0
446	20231012	120800	77641370	13620	13620	13620	13620	0
447	20231012	120700	77641370	13620	13620	13620	13620	0
448	20231012	120600	77641370	13620	13620	13620	13620	0
449	20231012	120500	77641370	13620	13620	13620	13620	0
450	20231012	120400	77641370	13620	13620	13620	13620	0
451	20231012	120300	77641370	13620	13620	13620	13620	0
452	20231012	120200	77641370	13620	13620	13620	13620	0
453	20231012	120100	77641370	13620	13620	13620	13620	1
454	20231012	120000	77627750	13650	13650	13650	13650	0
455	20231012	115900	77627750	13650	13640	13650	13640	32
456	20231012	115800	77190960	13620	13620	13620	13620	0
457	20231012	115700	77190960	13620	13620	13620	13620	0
458	20231012	115600	77190960	13620	13620	13620	13620	19
459	20231012	115500	76932180	13650	13650	13650	13650	0
460	20231012	115400	76932180	13650	13650	13650	13650	0
461	20231012	115300	76932180	13650	13650	13650	13650	0
462	20231012	115200	76932180	13650	13650	13650	13650	0
463	20231012	115100	76932180	13650	13650	13650	13650	0
464	20231012	115000	76932180	13650	13650	13650	13650	0
465	20231012	114900	76932180	13650	13650	13650	13650	0
466	20231012	114800	76932180	13650	13650	13650	13650	0
467	20231012	114700	76932180	13650	13650	13650	13650	0
468	20231012	114600	76932180	13650	13650	13650	13650	0
469	20231012	114500	76932180	13650	13650	13650	13650	0
470	20231012	114400	76932180	13650	13650	13650	13650	0
471	20231012	114300	76932180	13650	13650	13650	13650	0
472	20231012	114200	76932180	13650	13650	13650	13650	0
473	20231012	114100	76932180	13650	13650	13650	13650	0
474	20231012	114000	76932180	13650	13650	13650	13650	0
475	20231012	113900	76932180	13650	13650	13650	13650	0
476	20231012	113800	76932180	13650	13650	13650	13650	0
477	20231012	113700	76932180	13650	13650	13650	13650	0
478	20231012	113600	76932180	13650	13650	13650	13650	0
479	20231012	113500	76932180	13650	13650	13650	13650	0
480	20231012	113400	76932180	13650	13650	13650	13650	0
481	20231012	113300	76932180	13650	13650	13650	13650	0
482	20231012	113200	76932180	13650	13650	13650	13650	0
483	20231012	113100	76932180	13650	13650	13650	13650	0
484	20231012	113000	76932180	13650	13650	13650	13650	13
485	20231012	112900	76754730	13690	13690	13690	13690	0
486	20231012	112800	76754730	13690	13690	13690	13690	1
487	20231012	112700	76741040	13620	13620	13620	13620	0
488	20231012	112600	76741040	13620	13620	13620	13620	0
489	20231012	112500	76741040	13620	13620	13620	13620	0
490	20231012	112400	76741040	13620	13620	13620	13620	0
491	20231012	112300	76741040	13620	13620	13620	13620	0
492	20231012	112200	76741040	13620	13620	13620	13620	0
493	20231012	112100	76741040	13620	13620	13620	13620	0
494	20231012	112000	76741040	13620	13620	13620	13620	2
495	20231012	111900	76713800	13700	13700	13700	13700	0
496	20231012	111800	76713800	13700	13700	13700	13700	0
497	20231012	111700	76713800	13700	13700	13700	13700	0
498	20231012	111600	76713800	13700	13700	13700	13700	0
499	20231012	111500	76713800	13700	13700	13700	13700	0
500	20231012	111400	76713800	13700	13700	13700	13700	0
501	20231012	111300	76713800	13700	13700	13700	13700	0
502	20231012	111200	76713800	13700	13700	13700	13700	0
503	20231012	111100	76713800	13700	13700	13700	13700	0
504	20231012	111000	76713800	13700	13700	13700	13700	0
505	20231012	110900	76713800	13700	13700	13700	13700	0
506	20231012	110800	76713800	13700	13700	13700	13700	0
507	20231012	110700	76713800	13700	13700	13700	13700	0
508	20231012	110600	76713800	13700	13700	13700	13700	0
509	20231012	110500	76713800	13700	13700	13700	13700	0
510	20231012	110400	76713800	13700	13700	13700	13700	0
511	20231012	110300	76713800	13700	13700	13700	13700	1
512	20231012	110200	76700100	13590	13590	13590	13590	0
513	20231012	110100	76700100	13590	13590	13590	13590	0
514	20231012	110000	76700100	13590	13590	13590	13590	0
515	20231012	105900	76700100	13590	13590	13590	13590	0
516	20231012	105800	76700100	13590	13590	13590	13590	0
517	20231012	105700	76700100	13590	13590	13590	13590	0
518	20231012	105600	76700100	13590	13590	13590	13590	0
519	20231012	105500	76700100	13590	13590	13590	13590	1250
520	20231012	105400	59712600	13600	13600	13600	13600	50
521	20231012	105300	59032600	13600	13600	13600	13600	0
522	20231012	105200	59032600	13600	13600	13600	13600	0
523	20231012	105100	59032600	13600	13610	13610	13600	121
524	20231012	105000	57386890	13590	13590	13590	13590	0
525	20231012	104900	57386890	13590	13590	13590	13590	0
526	20231012	104800	57386890	13590	13590	13590	13590	0
527	20231012	104700	57386890	13590	13590	13590	13590	0
528	20231012	104600	57386890	13590	13590	13590	13590	0
529	20231012	104500	57386890	13590	13590	13590	13590	0
530	20231012	104400	57386890	13590	13590	13590	13590	0
531	20231012	104300	57386890	13590	13590	13590	13590	0
532	20231012	104200	57386890	13590	13590	13590	13590	0
533	20231012	104100	57386890	13590	13590	13590	13590	0
534	20231012	104000	57386890	13590	13590	13590	13590	0
535	20231012	103900	57386890	13590	13590	13590	13590	0
536	20231012	103800	57386890	13590	13590	13590	13590	0
537	20231012	103700	57386890	13590	13590	13590	13590	0
538	20231012	103600	57386890	13590	13590	13590	13590	0
539	20231012	103500	57386890	13590	13590	13590	13590	0
540	20231012	103400	57386890	13590	13630	13630	13590	1400
541	20231012	103300	38325040	13630	13630	13630	13630	0
542	20231012	103200	38325040	13630	13640	13640	13630	456
543	20231012	103100	32109320	13640	13640	13640	13640	0
544	20231012	103000	32109320	13640	13640	13640	13640	0
545	20231012	102900	32109320	13640	13640	13640	13640	0
546	20231012	102800	32109320	13640	13640	13640	13640	0
547	20231012	102700	32109320	13640	13640	13640	13640	0
548	20231012	102600	32109320	13640	13640	13640	13640	20
549	20231012	102500	31836520	13630	13630	13630	13630	0
550	20231012	102400	31836520	13630	13630	13630	13630	0
551	20231012	102300	31836520	13630	13630	13630	13630	0
552	20231012	102200	31836520	13630	13630	13630	13630	0
553	20231012	102100	31836520	13630	13630	13630	13630	0
554	20231012	102000	31836520	13630	13630	13630	13630	0
555	20231012	101900	31836520	13630	13630	13630	13630	0
556	20231012	101800	31836520	13630	13630	13630	13630	0
557	20231012	101700	31836520	13630	13630	13630	13630	0
558	20231012	101600	31836520	13630	13630	13630	13630	0
559	20231012	101500	31836520	13630	13630	13630	13630	0
560	20231012	101400	31836520	13630	13630	13630	13630	0
561	20231012	101300	31836520	13630	13630	13630	13630	0
562	20231012	101200	31836520	13630	13630	13630	13630	0
563	20231012	101100	31836520	13630	13630	13630	13630	0
564	20231012	101000	31836520	13630	13630	13630	13630	0
565	20231012	100900	31836520	13630	13630	13630	13630	0
566	20231012	100800	31836520	13630	13630	13630	13630	1
567	20231012	100700	31822890	13630	13630	13630	13630	0
568	20231012	100600	31822890	13630	13630	13630	13630	0
569	20231012	100500	31822890	13630	13630	13630	13630	100
570	20231012	100400	30459890	13630	13630	13630	13630	0
571	20231012	100300	30459890	13630	13630	13630	13630	0
572	20231012	100200	30459890	13630	13630	13630	13630	0
573	20231012	100100	30459890	13630	13630	13630	13630	2
574	20231012	100000	30432630	13630	13630	13630	13630	0
575	20231012	095900	30432630	13630	13630	13630	13630	0
576	20231012	095800	30432630	13630	13630	13630	13630	0
577	20231012	095700	30432630	13630	13630	13630	13630	1
578	20231012	095600	30419000	13630	13630	13630	13630	100
579	20231012	095500	29056000	13640	13640	13640	13640	0
580	20231012	095400	29056000	13640	13640	13640	13640	0
581	20231012	095300	29056000	13640	13650	13650	13640	500
582	20231012	095200	22235620	13640	13660	13660	13640	500
583	20231012	095100	15414350	13730	13730	13730	13730	0
584	20231012	095000	15414350	13730	13730	13730	13730	0
585	20231012	094900	15414350	13730	13730	13730	13730	0
586	20231012	094800	15414350	13730	13730	13730	13730	0
587	20231012	094700	15414350	13730	13720	13730	13720	10
588	20231012	094600	15277120	13720	13720	13720	13720	0
589	20231012	094500	15277120	13720	13720	13720	13720	0
590	20231012	094400	15277120	13720	13720	13720	13720	0
591	20231012	094300	15277120	13720	13720	13720	13720	0
592	20231012	094200	15277120	13720	13720	13720	13720	0
593	20231012	094100	15277120	13720	13720	13720	13720	500
594	20231012	094000	8417120	13720	13720	13720	13720	0
595	20231012	093900	8417120	13720	13720	13720	13720	1
596	20231012	093800	8403400	13720	13720	13720	13720	1
597	20231012	093700	8389680	13720	13720	13720	13720	0
598	20231012	093600	8389680	13720	13720	13720	13720	0
599	20231012	093500	8389680	13720	13720	13720	13720	0
600	20231012	093400	8389680	13720	13720	13720	13720	7
601	20231012	093300	8293640	13730	13730	13730	13730	0
602	20231012	093200	8293640	13730	13730	13730	13730	1
603	20231012	093100	8279910	13730	13730	13730	13730	1
604	20231012	093000	8266180	13630	13630	13630	13630	0
605	20231012	092900	8266180	13630	13650	13650	13630	30
606	20231012	092800	7857210	13690	13690	13690	13690	0
607	20231012	092700	7857210	13690	13690	13690	13690	0
608	20231012	092600	7857210	13690	13690	13690	13690	0
609	20231012	092500	7857210	13690	13690	13690	13690	10
610	20231012	092400	7720310	13700	13670	13700	13670	236
611	20231012	092300	4488230	13670	13670	13670	13670	4
612	20231012	092200	4433550	13680	13680	13680	13680	0
613	20231012	092100	4433550	13680	13680	13680	13680	1
614	20231012	092000	4419870	13650	13650	13650	13650	0
615	20231012	091900	4419870	13650	13650	13650	13650	0
616	20231012	091800	4419870	13650	13650	13650	13650	0
617	20231012	091700	4419870	13650	13650	13650	13650	0
618	20231012	091600	4419870	13650	13650	13650	13650	0
619	20231012	091500	4419870	13650	13650	13650	13650	10
620	20231012	091400	4283370	13650	13650	13650	13650	100
621	20231012	091300	2918370	13650	13650	13650	13650	0
622	20231012	091200	2918370	13650	13650	13650	13650	52
623	20231012	091100	2208570	13660	13660	13660	13660	0
624	20231012	091000	2208570	13660	13660	13660	13660	0
625	20231012	090900	2208570	13660	13700	13700	13660	4
626	20231012	090800	2153840	13700	13700	13700	13700	0
627	20231012	090700	2153840	13700	13700	13700	13700	0
628	20231012	090600	2153840	13700	13700	13700	13700	0
629	20231012	090500	2153840	13700	13700	13700	13700	10
630	20231012	090400	2016840	13700	13700	13700	13700	0
631	20231012	090300	2016840	13700	13740	13740	13700	3
632	20231012	090200	1975680	13800	13800	13800	13800	0
633	20231012	090100	1975680	13800	13860	13860	13660	5
634	20231012	090000	1906800	13620	13620	13620	13620	140