KissMeData/210120/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201900	145381150	15940	15940	15940	15940	65
3	20231012	201800	145381150	15940	15940	15940	15940	0
4	20231012	201700	145381150	15940	15940	15940	15940	0
5	20231012	201600	145381150	15940	15940	15940	15940	0
6	20231012	201500	145381150	15940	15940	15940	15940	0
7	20231012	201400	145381150	15940	15940	15940	15940	0
8	20231012	201300	145381150	15940	15940	15940	15940	0
9	20231012	201200	145381150	15940	15940	15940	15940	0
10	20231012	201100	145381150	15940	15940	15940	15940	0
11	20231012	201000	145381150	15940	15940	15940	15940	0
12	20231012	200900	145381150	15940	15940	15940	15940	0
13	20231012	200800	145381150	15940	15940	15940	15940	0
14	20231012	200700	145381150	15940	15940	15940	15940	0
15	20231012	200600	145381150	15940	15940	15940	15940	0
16	20231012	200500	145381150	15940	15940	15940	15940	0
17	20231012	200400	145381150	15940	15940	15940	15940	0
18	20231012	200300	145381150	15940	15940	15940	15940	0
19	20231012	200200	145381150	15940	15940	15940	15940	0
20	20231012	200100	145381150	15940	15940	15940	15940	0
21	20231012	200000	145381150	15940	15940	15940	15940	0
22	20231012	195900	145381150	15940	15940	15940	15940	0
23	20231012	195800	145381150	15940	15940	15940	15940	0
24	20231012	195700	145381150	15940	15940	15940	15940	0
25	20231012	195600	145381150	15940	15940	15940	15940	0
26	20231012	195500	145381150	15940	15940	15940	15940	0
27	20231012	195400	145381150	15940	15940	15940	15940	0
28	20231012	195300	145381150	15940	15940	15940	15940	0
29	20231012	195200	145381150	15940	15940	15940	15940	0
30	20231012	195100	145381150	15940	15940	15940	15940	0
31	20231012	195000	145381150	15940	15940	15940	15940	0
32	20231012	194900	145381150	15940	15940	15940	15940	65
33	20231012	194800	145381150	15940	15940	15940	15940	0
34	20231012	194700	145381150	15940	15940	15940	15940	0
35	20231012	194600	145381150	15940	15940	15940	15940	0
36	20231012	194500	145381150	15940	15940	15940	15940	0
37	20231012	194400	145381150	15940	15940	15940	15940	0
38	20231012	194300	145381150	15940	15940	15940	15940	0
39	20231012	194200	145381150	15940	15940	15940	15940	0
40	20231012	194100	145381150	15940	15940	15940	15940	0
41	20231012	194000	145381150	15940	15940	15940	15940	0
42	20231012	193900	145381150	15940	15940	15940	15940	0
43	20231012	193800	145381150	15940	15940	15940	15940	0
44	20231012	193700	145381150	15940	15940	15940	15940	0
45	20231012	193600	145381150	15940	15940	15940	15940	0
46	20231012	193500	145381150	15940	15940	15940	15940	0
47	20231012	193400	145381150	15940	15940	15940	15940	0
48	20231012	193300	145381150	15940	15940	15940	15940	0
49	20231012	193200	145381150	15940	15940	15940	15940	0
50	20231012	193100	145381150	15940	15940	15940	15940	0
51	20231012	193000	145381150	15940	15940	15940	15940	0
52	20231012	192900	145381150	15940	15940	15940	15940	0
53	20231012	192800	145381150	15940	15940	15940	15940	0
54	20231012	192700	145381150	15940	15940	15940	15940	0
55	20231012	192600	145381150	15940	15940	15940	15940	0
56	20231012	192500	145381150	15940	15940	15940	15940	0
57	20231012	192400	145381150	15940	15940	15940	15940	0
58	20231012	192300	145381150	15940	15940	15940	15940	0
59	20231012	192200	145381150	15940	15940	15940	15940	0
60	20231012	192100	145381150	15940	15940	15940	15940	0
61	20231012	192000	145381150	15940	15940	15940	15940	0
62	20231012	191900	145381150	15940	15940	15940	15940	65
63	20231012	191800	145381150	15940	15940	15940	15940	0
64	20231012	191700	145381150	15940	15940	15940	15940	0
65	20231012	191600	145381150	15940	15940	15940	15940	0
66	20231012	191500	145381150	15940	15940	15940	15940	0
67	20231012	191400	145381150	15940	15940	15940	15940	0
68	20231012	191300	145381150	15940	15940	15940	15940	0
69	20231012	191200	145381150	15940	15940	15940	15940	0
70	20231012	191100	145381150	15940	15940	15940	15940	0
71	20231012	191000	145381150	15940	15940	15940	15940	0
72	20231012	190900	145381150	15940	15940	15940	15940	0
73	20231012	190800	145381150	15940	15940	15940	15940	0
74	20231012	190700	145381150	15940	15940	15940	15940	0
75	20231012	190600	145381150	15940	15940	15940	15940	0
76	20231012	190500	145381150	15940	15940	15940	15940	0
77	20231012	190400	145381150	15940	15940	15940	15940	0
78	20231012	190300	145381150	15940	15940	15940	15940	0
79	20231012	190200	145381150	15940	15940	15940	15940	0
80	20231012	190100	145381150	15940	15940	15940	15940	0
81	20231012	190000	145381150	15940	15940	15940	15940	0
82	20231012	185900	145381150	15940	15940	15940	15940	0
83	20231012	185800	145381150	15940	15940	15940	15940	0
84	20231012	185700	145381150	15940	15940	15940	15940	0
85	20231012	185600	145381150	15940	15940	15940	15940	0
86	20231012	185500	145381150	15940	15940	15940	15940	0
87	20231012	185400	145381150	15940	15940	15940	15940	0
88	20231012	185300	145381150	15940	15940	15940	15940	0
89	20231012	185200	145381150	15940	15940	15940	15940	0
90	20231012	185100	145381150	15940	15940	15940	15940	0
91	20231012	185000	145381150	15940	15940	15940	15940	0
92	20231012	184900	145381150	15940	15940	15940	15940	65
93	20231012	184800	145381150	15940	15940	15940	15940	0
94	20231012	184700	145381150	15940	15940	15940	15940	0
95	20231012	184600	145381150	15940	15940	15940	15940	0
96	20231012	184500	145381150	15940	15940	15940	15940	0
97	20231012	184400	145381150	15940	15940	15940	15940	0
98	20231012	184300	145381150	15940	15940	15940	15940	0
99	20231012	184200	145381150	15940	15940	15940	15940	0
100	20231012	184100	145381150	15940	15940	15940	15940	0
101	20231012	184000	145381150	15940	15940	15940	15940	0
102	20231012	183900	145381150	15940	15940	15940	15940	0
103	20231012	183800	145381150	15940	15940	15940	15940	0
104	20231012	183700	145381150	15940	15940	15940	15940	0
105	20231012	183600	145381150	15940	15940	15940	15940	0
106	20231012	183500	145381150	15940	15940	15940	15940	0
107	20231012	183400	145381150	15940	15940	15940	15940	0
108	20231012	183300	145381150	15940	15940	15940	15940	0
109	20231012	183200	145381150	15940	15940	15940	15940	0
110	20231012	183100	145381150	15940	15940	15940	15940	0
111	20231012	183000	145381150	15940	15940	15940	15940	0
112	20231012	182900	145381150	15940	15940	15940	15940	0
113	20231012	182800	145381150	15940	15940	15940	15940	0
114	20231012	182700	145381150	15940	15940	15940	15940	0
115	20231012	182600	145381150	15940	15940	15940	15940	0
116	20231012	182500	145381150	15940	15940	15940	15940	0
117	20231012	182400	145381150	15940	15940	15940	15940	0
118	20231012	182300	145381150	15940	15940	15940	15940	0
119	20231012	182200	145381150	15940	15940	15940	15940	0
120	20231012	182100	145381150	15940	15940	15940	15940	0
121	20231012	182000	145381150	15940	15940	15940	15940	0
122	20231012	181900	145381150	15940	15940	15940	15940	65
123	20231012	181800	145381150	15940	15940	15940	15940	0
124	20231012	181700	145381150	15940	15940	15940	15940	0
125	20231012	181600	145381150	15940	15940	15940	15940	0
126	20231012	181500	145381150	15940	15940	15940	15940	0
127	20231012	181400	145381150	15940	15940	15940	15940	0
128	20231012	181300	145381150	15940	15940	15940	15940	0
129	20231012	181200	145381150	15940	15940	15940	15940	0
130	20231012	181100	145381150	15940	15940	15940	15940	0
131	20231012	181000	145381150	15940	15940	15940	15940	0
132	20231012	180900	145381150	15940	15940	15940	15940	0
133	20231012	180800	145381150	15940	15940	15940	15940	0
134	20231012	180700	145381150	15940	15940	15940	15940	0
135	20231012	180600	145381150	15940	15940	15940	15940	0
136	20231012	180500	145381150	15940	15940	15940	15940	0
137	20231012	180400	145381150	15940	15940	15940	15940	0
138	20231012	180300	145381150	15940	15940	15940	15940	0
139	20231012	180200	145381150	15940	15940	15940	15940	0
140	20231012	180100	145381150	15940	15940	15940	15940	0
141	20231012	180000	145381150	15940	15940	15940	15940	0
142	20231012	175900	145381150	15940	15940	15940	15940	0
143	20231012	175800	145381150	15940	15940	15940	15940	0
144	20231012	175700	145381150	15940	15940	15940	15940	0
145	20231012	175600	145381150	15940	15940	15940	15940	0
146	20231012	175500	145381150	15940	15940	15940	15940	0
147	20231012	175400	145381150	15940	15940	15940	15940	0
148	20231012	175300	145381150	15940	15940	15940	15940	0
149	20231012	175200	145381150	15940	15940	15940	15940	0
150	20231012	175100	145381150	15940	15940	15940	15940	0
151	20231012	175000	145381150	15940	15940	15940	15940	0
152	20231012	174900	145381150	15940	15940	15940	15940	65
153	20231012	174800	145381150	15940	15940	15940	15940	0
154	20231012	174700	145381150	15940	15940	15940	15940	0
155	20231012	174600	145381150	15940	15940	15940	15940	0
156	20231012	174500	145381150	15940	15940	15940	15940	0
157	20231012	174400	145381150	15940	15940	15940	15940	0
158	20231012	174300	145381150	15940	15940	15940	15940	0
159	20231012	174200	145381150	15940	15940	15940	15940	0
160	20231012	174100	145381150	15940	15940	15940	15940	0
161	20231012	174000	145381150	15940	15940	15940	15940	0
162	20231012	173900	145381150	15940	15940	15940	15940	0
163	20231012	173800	145381150	15940	15940	15940	15940	0
164	20231012	173700	145381150	15940	15940	15940	15940	0
165	20231012	173600	145381150	15940	15940	15940	15940	0
166	20231012	173500	145381150	15940	15940	15940	15940	0
167	20231012	173400	145381150	15940	15940	15940	15940	0
168	20231012	173300	145381150	15940	15940	15940	15940	0
169	20231012	173200	145381150	15940	15940	15940	15940	0
170	20231012	173100	145381150	15940	15940	15940	15940	0
171	20231012	173000	145381150	15940	15940	15940	15940	0
172	20231012	172900	145381150	15940	15940	15940	15940	0
173	20231012	172800	145381150	15940	15940	15940	15940	0
174	20231012	172700	145381150	15940	15940	15940	15940	0
175	20231012	172600	145381150	15940	15940	15940	15940	0
176	20231012	172500	145381150	15940	15940	15940	15940	0
177	20231012	172400	145381150	15940	15940	15940	15940	0
178	20231012	172300	145381150	15940	15940	15940	15940	0
179	20231012	172200	145381150	15940	15940	15940	15940	0
180	20231012	172100	145381150	15940	15940	15940	15940	0
181	20231012	172000	145381150	15940	15940	15940	15940	0
182	20231012	171900	145381150	15940	15940	15940	15940	65
183	20231012	171800	145381150	15940	15940	15940	15940	0
184	20231012	171700	145381150	15940	15940	15940	15940	0
185	20231012	171600	145381150	15940	15940	15940	15940	0
186	20231012	171500	145381150	15940	15940	15940	15940	0
187	20231012	171400	145381150	15940	15940	15940	15940	0
188	20231012	171300	145381150	15940	15940	15940	15940	0
189	20231012	171200	145381150	15940	15940	15940	15940	0
190	20231012	171100	145381150	15940	15940	15940	15940	0
191	20231012	171000	145381150	15940	15940	15940	15940	0
192	20231012	170900	145381150	15940	15940	15940	15940	0
193	20231012	170800	145381150	15940	15940	15940	15940	0
194	20231012	170700	145381150	15940	15940	15940	15940	0
195	20231012	170600	145381150	15940	15940	15940	15940	0
196	20231012	170500	145381150	15940	15940	15940	15940	0
197	20231012	170400	145381150	15940	15940	15940	15940	0
198	20231012	170300	145381150	15940	15940	15940	15940	0
199	20231012	170200	145381150	15940	15940	15940	15940	0
200	20231012	170100	145381150	15940	15940	15940	15940	0
201	20231012	170000	145381150	15940	15940	15940	15940	0
202	20231012	165900	145381150	15940	15940	15940	15940	0
203	20231012	165800	145381150	15940	15940	15940	15940	0
204	20231012	165700	145381150	15940	15940	15940	15940	0
205	20231012	165600	145381150	15940	15940	15940	15940	0
206	20231012	165500	145381150	15940	15940	15940	15940	0
207	20231012	165400	145381150	15940	15940	15940	15940	0
208	20231012	165300	145381150	15940	15940	15940	15940	0
209	20231012	165200	145381150	15940	15940	15940	15940	0
210	20231012	165100	145381150	15940	15940	15940	15940	0
211	20231012	165000	145381150	15940	15940	15940	15940	0
212	20231012	164900	145381150	15940	15940	15940	15940	65
213	20231012	164800	145381150	15940	15940	15940	15940	0
214	20231012	164700	145381150	15940	15940	15940	15940	0
215	20231012	164600	145381150	15940	15940	15940	15940	0
216	20231012	164500	145381150	15940	15940	15940	15940	0
217	20231012	164400	145381150	15940	15940	15940	15940	0
218	20231012	164300	145381150	15940	15940	15940	15940	0
219	20231012	164200	145381150	15940	15940	15940	15940	0
220	20231012	164100	145381150	15940	15940	15940	15940	0
221	20231012	164000	145381150	15940	15940	15940	15940	0
222	20231012	163900	145381150	15940	15940	15940	15940	0
223	20231012	163800	145381150	15940	15940	15940	15940	0
224	20231012	163700	145381150	15940	15940	15940	15940	0
225	20231012	163600	145381150	15940	15940	15940	15940	0
226	20231012	163500	145381150	15940	15940	15940	15940	0
227	20231012	163400	145381150	15940	15940	15940	15940	0
228	20231012	163300	145381150	15940	15940	15940	15940	0
229	20231012	163200	145381150	15940	15940	15940	15940	0
230	20231012	163100	145381150	15940	15940	15940	15940	0
231	20231012	163000	145381150	15940	15940	15940	15940	0
232	20231012	162900	145381150	15940	15940	15940	15940	0
233	20231012	162800	145381150	15940	15940	15940	15940	0
234	20231012	162700	145381150	15940	15940	15940	15940	0
235	20231012	162600	145381150	15940	15940	15940	15940	0
236	20231012	162500	145381150	15940	15940	15940	15940	0
237	20231012	162400	145381150	15940	15940	15940	15940	0
238	20231012	162300	145381150	15940	15940	15940	15940	0
239	20231012	162200	145381150	15940	15940	15940	15940	0
240	20231012	162100	145381150	15940	15940	15940	15940	0
241	20231012	162000	145381150	15940	15940	15940	15940	0
242	20231012	161900	145381150	15940	15940	15940	15940	65
243	20231012	161800	145381150	15940	15940	15940	15940	0
244	20231012	161700	145381150	15940	15940	15940	15940	0
245	20231012	161600	145381150	15940	15940	15940	15940	0
246	20231012	161500	145381150	15940	15940	15940	15940	0
247	20231012	161400	145381150	15940	15940	15940	15940	0
248	20231012	161300	145381150	15940	15940	15940	15940	0
249	20231012	161200	145381150	15940	15940	15940	15940	0
250	20231012	161100	145381150	15940	15940	15940	15940	0
251	20231012	161000	145381150	15940	15940	15940	15940	0
252	20231012	160900	145381150	15940	15940	15940	15940	0
253	20231012	160800	145381150	15940	15940	15940	15940	0
254	20231012	160700	145381150	15940	15940	15940	15940	0
255	20231012	160600	145381150	15940	15940	15940	15940	0
256	20231012	160500	145381150	15940	15940	15940	15940	0
257	20231012	160400	145381150	15940	15940	15940	15940	0
258	20231012	160300	145381150	15940	15940	15940	15940	0
259	20231012	160200	145381150	15940	15940	15940	15940	0
260	20231012	160100	145381150	15940	15940	15940	15940	0
261	20231012	160000	145381150	15940	15940	15940	15940	0
262	20231012	155900	145381150	15940	15940	15940	15940	0
263	20231012	155800	145381150	15940	15940	15940	15940	0
264	20231012	155700	145381150	15940	15940	15940	15940	0
265	20231012	155600	145381150	15940	15940	15940	15940	0
266	20231012	155500	145381150	15940	15940	15940	15940	0
267	20231012	155400	145381150	15940	15940	15940	15940	0
268	20231012	155300	145381150	15940	15940	15940	15940	0
269	20231012	155200	145381150	15940	15940	15940	15940	0
270	20231012	155100	145381150	15940	15940	15940	15940	0
271	20231012	155000	145381150	15940	15940	15940	15940	0
272	20231012	154900	145381150	15940	15940	15940	15940	65
273	20231012	154800	145381150	15940	15940	15940	15940	0
274	20231012	154700	145381150	15940	15940	15940	15940	0
275	20231012	154600	145381150	15940	15940	15940	15940	0
276	20231012	154500	145381150	15940	15940	15940	15940	0
277	20231012	154400	145381150	15940	15940	15940	15940	0
278	20231012	154300	145381150	15940	15940	15940	15940	0
279	20231012	154200	145381150	15940	15940	15940	15940	0
280	20231012	154100	145381150	15940	15940	15940	15940	0
281	20231012	154000	145381150	15940	15940	15940	15940	0
282	20231012	153900	145381150	15940	15940	15940	15940	0
283	20231012	153800	145381150	15940	15940	15940	15940	0
284	20231012	153700	145381150	15940	15940	15940	15940	0
285	20231012	153600	145381150	15940	15940	15940	15940	0
286	20231012	153500	145381150	15940	15940	15940	15940	0
287	20231012	153400	145381150	15940	15940	15940	15940	0
288	20231012	153300	145381150	15940	15940	15940	15940	0
289	20231012	153200	145381150	15940	15940	15940	15940	0
290	20231012	153100	145381150	15940	15940	15940	15940	0
291	20231012	153000	145381150	15940	15940	15940	15940	65
292	20231012	152900	144345050	15940	15940	15940	15940	0
293	20231012	152800	144345050	15940	15940	15940	15940	0
294	20231012	152700	144345050	15940	15940	15940	15940	0
295	20231012	152600	144345050	15940	15940	15940	15940	0
296	20231012	152500	144345050	15940	15940	15940	15940	0
297	20231012	152400	144345050	15940	15940	15940	15940	0
298	20231012	152300	144345050	15940	15940	15940	15940	0
299	20231012	152200	144345050	15940	15940	15940	15940	0
300	20231012	152100	144345050	15940	15940	15940	15940	0
301	20231012	152000	144345050	15940	15940	15940	15940	0
302	20231012	151900	144345050	15940	15940	15940	15940	0
303	20231012	151800	144345050	15940	15940	15940	15940	0
304	20231012	151700	144345050	15940	15940	15940	15940	0
305	20231012	151600	144345050	15940	15940	15940	15940	0
306	20231012	151500	144345050	15940	15940	15940	15940	0
307	20231012	151400	144345050	15940	15940	15940	15940	7
308	20231012	151300	144233470	15940	15940	15940	15940	0
309	20231012	151200	144233470	15940	15940	15940	15940	0
310	20231012	151100	144233470	15940	15940	15940	15940	0
311	20231012	151000	144233470	15940	15940	15940	15940	1
312	20231012	150900	144217530	15940	15940	15940	15940	2
313	20231012	150800	144185650	15870	15870	15870	15870	0
314	20231012	150700	144185650	15870	15870	15870	15870	0
315	20231012	150600	144185650	15870	15870	15870	15870	65
316	20231012	150500	143154100	15870	15870	15870	15870	0
317	20231012	150400	143154100	15870	15870	15870	15870	0
318	20231012	150300	143154100	15870	15870	15870	15870	4
319	20231012	150200	143090620	15870	15870	15870	15870	0
320	20231012	150100	143090620	15870	15880	15880	15870	23
321	20231012	150000	142725480	15960	15960	15960	15960	0
322	20231012	145900	142725480	15960	15960	15960	15960	0
323	20231012	145800	142725480	15960	15960	15960	15960	0
324	20231012	145700	142725480	15960	15960	15960	15960	0
325	20231012	145600	142725480	15960	15960	15960	15960	0
326	20231012	145500	142725480	15960	15960	15960	15960	0
327	20231012	145400	142725480	15960	15960	15960	15960	0
328	20231012	145300	142725480	15960	15960	15960	15960	0
329	20231012	145200	142725480	15960	15960	15960	15960	0
330	20231012	145100	142725480	15960	15960	15960	15960	0
331	20231012	145000	142725480	15960	15960	15960	15960	0
332	20231012	144900	142725480	15960	15960	15960	15960	0
333	20231012	144800	142725480	15960	15960	15960	15960	0
334	20231012	144700	142725480	15960	15960	15960	15960	0
335	20231012	144600	142725480	15960	15960	15960	15960	0
336	20231012	144500	142725480	15960	15960	15960	15960	0
337	20231012	144400	142725480	15960	15960	15960	15960	0
338	20231012	144300	142725480	15960	15960	15960	15960	0
339	20231012	144200	142725480	15960	15960	15960	15960	0
340	20231012	144100	142725480	15960	15960	15960	15960	0
341	20231012	144000	142725480	15960	15960	15960	15960	4
342	20231012	143900	142661640	15960	15960	15960	15960	16
343	20231012	143800	142406280	16070	16070	16070	16070	0
344	20231012	143700	142406280	16070	16070	16070	16070	0
345	20231012	143600	142406280	16070	16070	16070	16070	0
346	20231012	143500	142406280	16070	16070	16070	16070	0
347	20231012	143400	142406280	16070	16070	16070	16070	0
348	20231012	143300	142406280	16070	16070	16070	16070	0
349	20231012	143200	142406280	16070	16070	16070	16070	0
350	20231012	143100	142406280	16070	16070	16070	16070	0
351	20231012	143000	142406280	16070	16070	16070	16070	0
352	20231012	142900	142406280	16070	16070	16070	16070	0
353	20231012	142800	142406280	16070	16070	16070	16070	0
354	20231012	142700	142406280	16070	16070	16070	16070	0
355	20231012	142600	142406280	16070	16070	16070	16070	0
356	20231012	142500	142406280	16070	16070	16070	16070	0
357	20231012	142400	142406280	16070	16070	16070	16070	0
358	20231012	142300	142406280	16070	16070	16070	16070	0
359	20231012	142200	142406280	16070	16070	16070	16070	0
360	20231012	142100	142406280	16070	16070	16070	16070	0
361	20231012	142000	142406280	16070	16070	16070	16070	0
362	20231012	141900	142406280	16070	16070	16070	16070	0
363	20231012	141800	142406280	16070	16070	16070	16070	0
364	20231012	141700	142406280	16070	16070	16070	16070	0
365	20231012	141600	142406280	16070	16070	16070	16070	0
366	20231012	141500	142406280	16070	16070	16070	16070	0
367	20231012	141400	142406280	16070	16070	16070	16070	0
368	20231012	141300	142406280	16070	16070	16070	16070	0
369	20231012	141200	142406280	16070	16070	16070	16070	0
370	20231012	141100	142406280	16070	16070	16070	16070	1
371	20231012	141000	142390210	16000	16000	16000	16000	0
372	20231012	140900	142390210	16000	16000	16000	16000	0
373	20231012	140800	142390210	16000	16000	16000	16000	0
374	20231012	140700	142390210	16000	16000	16000	16000	0
375	20231012	140600	142390210	16000	16000	16000	16000	31
376	20231012	140500	141894210	16100	16100	16100	16100	0
377	20231012	140400	141894210	16100	16100	16100	16100	0
378	20231012	140300	141894210	16100	16100	16100	16100	0
379	20231012	140200	141894210	16100	16100	16100	16100	0
380	20231012	140100	141894210	16100	16100	16100	16100	0
381	20231012	140000	141894210	16100	16100	16100	16100	0
382	20231012	135900	141894210	16100	16100	16100	16100	0
383	20231012	135800	141894210	16100	16100	16100	16100	0
384	20231012	135700	141894210	16100	16100	16100	16100	0
385	20231012	135600	141894210	16100	16100	16100	16100	0
386	20231012	135500	141894210	16100	16100	16100	16100	0
387	20231012	135400	141894210	16100	16080	16100	16080	10
388	20231012	135300	141733270	16100	16100	16100	16090	105
389	20231012	135200	140042780	16100	16090	16100	16090	24
390	20231012	135100	139656530	16090	16090	16090	16090	0
391	20231012	135000	139656530	16090	16080	16090	16080	4
392	20231012	134900	139592200	16050	16050	16050	16050	0
393	20231012	134800	139592200	16050	15920	16050	15920	96
394	20231012	134700	138062150	15920	15920	15920	15920	0
395	20231012	134600	138062150	15920	15920	15920	15920	0
396	20231012	134500	138062150	15920	15920	15920	15920	0
397	20231012	134400	138062150	15920	15920	15920	15920	1000
398	20231012	134300	122142150	15940	15940	15940	15940	0
399	20231012	134200	122142150	15940	15940	15940	15940	0
400	20231012	134100	122142150	15940	15940	15940	15940	0
401	20231012	134000	122142150	15940	15930	15940	15930	23
402	20231012	133900	121775730	15920	15920	15920	15920	0
403	20231012	133800	121775730	15920	15920	15920	15920	1
404	20231012	133700	121759810	15920	15920	15920	15920	10
405	20231012	133600	121600610	15920	15920	15920	15920	0
406	20231012	133500	121600610	15920	15920	15920	15920	0
407	20231012	133400	121600610	15920	15910	15920	15910	224
408	20231012	133300	118036740	15910	15910	15910	15910	0
409	20231012	133200	118036740	15910	15910	15910	15910	0
410	20231012	133100	118036740	15910	15910	15910	15910	0
411	20231012	133000	118036740	15910	15910	15910	15910	0
412	20231012	132900	118036740	15910	15910	15910	15910	0
413	20231012	132800	118036740	15910	15910	15910	15910	150
414	20231012	132700	115650240	15910	15850	15910	15850	836
415	20231012	132600	102397540	15850	15850	15850	15850	0
416	20231012	132500	102397540	15850	15860	15860	15850	120
417	20231012	132400	100495210	15900	15900	15900	15900	0
418	20231012	132300	100495210	15900	15900	15900	15900	0
419	20231012	132200	100495210	15900	15900	15900	15900	0
420	20231012	132100	100495210	15900	15900	15900	15900	2
421	20231012	132000	100463410	15910	15910	15910	15910	0
422	20231012	131900	100463410	15910	15910	15910	15910	0
423	20231012	131800	100463410	15910	15910	15910	15910	0
424	20231012	131700	100463410	15910	15910	15910	15910	0
425	20231012	131600	100463410	15910	15860	15910	15860	202
426	20231012	131500	97252010	15860	15860	15860	15860	11
427	20231012	131400	97077550	15860	15860	15860	15860	10
428	20231012	131300	96918950	15860	15860	15860	15860	133
429	20231012	131200	94809570	15870	15870	15870	15870	0
430	20231012	131100	94809570	15870	15870	15870	15870	0
431	20231012	131000	94809570	15870	15870	15870	15870	40
432	20231012	130900	94174770	15870	15870	15870	15870	0
433	20231012	130800	94174770	15870	15870	15870	15870	0
434	20231012	130700	94174770	15870	15870	15870	15870	0
435	20231012	130600	94174770	15870	15870	15870	15870	2
436	20231012	130500	94143030	15870	15870	15870	15870	40
437	20231012	130400	93508230	15910	15910	15910	15910	0
438	20231012	130300	93508230	15910	15910	15910	15910	0
439	20231012	130200	93508230	15910	15910	15910	15910	0
440	20231012	130100	93508230	15910	15910	15910	15910	0
441	20231012	130000	93508230	15910	15910	15910	15910	0
442	20231012	125900	93508230	15910	15910	15910	15910	0
443	20231012	125800	93508230	15910	15910	15910	15910	0
444	20231012	125700	93508230	15910	15910	15910	15910	0
445	20231012	125600	93508230	15910	15910	15910	15910	0
446	20231012	125500	93508230	15910	15910	15910	15910	0
447	20231012	125400	93508230	15910	15910	15910	15910	0
448	20231012	125300	93508230	15910	15910	15910	15910	0
449	20231012	125200	93508230	15910	15910	15910	15910	0
450	20231012	125100	93508230	15910	15910	15910	15910	0
451	20231012	125000	93508230	15910	15870	15910	15870	2
452	20231012	124900	93476450	15910	15910	15910	15910	0
453	20231012	124800	93476450	15910	15910	15910	15910	0
454	20231012	124700	93476450	15910	15910	15910	15910	0
455	20231012	124600	93476450	15910	15880	15910	15880	2
456	20231012	124500	93444660	15870	15870	15870	15870	0
457	20231012	124400	93444660	15870	15870	15870	15870	0
458	20231012	124300	93444660	15870	15870	15870	15870	0
459	20231012	124200	93444660	15870	15870	15870	15870	0
460	20231012	124100	93444660	15870	15870	15870	15870	80
461	20231012	124000	92175060	15920	15920	15920	15920	0
462	20231012	123900	92175060	15920	15920	15920	15920	0
463	20231012	123800	92175060	15920	15920	15920	15920	0
464	20231012	123700	92175060	15920	15920	15920	15920	0
465	20231012	123600	92175060	15920	15910	15920	15910	50
466	20231012	123500	91379130	15910	15910	15910	15910	0
467	20231012	123400	91379130	15910	15910	15910	15910	0
468	20231012	123300	91379130	15910	15910	15910	15910	0
469	20231012	123200	91379130	15910	15910	15910	15910	0
470	20231012	123100	91379130	15910	15910	15910	15910	1
471	20231012	123000	91363220	15910	15910	15910	15910	0
472	20231012	122900	91363220	15910	15910	15910	15910	0
473	20231012	122800	91363220	15910	15910	15910	15910	2
474	20231012	122700	91331400	15920	15920	15920	15920	0
475	20231012	122600	91331400	15920	15920	15920	15920	0
476	20231012	122500	91331400	15920	15920	15920	15920	0
477	20231012	122400	91331400	15920	15920	15920	15920	0
478	20231012	122300	91331400	15920	15920	15920	15920	0
479	20231012	122200	91331400	15920	15920	15920	15920	0
480	20231012	122100	91331400	15920	15920	15920	15920	3
481	20231012	122000	91283640	15920	15920	15920	15920	0
482	20231012	121900	91283640	15920	15920	15920	15920	0
483	20231012	121800	91283640	15920	15920	15920	15920	0
484	20231012	121700	91283640	15920	15920	15920	15920	0
485	20231012	121600	91283640	15920	15920	15920	15920	0
486	20231012	121500	91283640	15920	15920	15920	15920	0
487	20231012	121400	91283640	15920	15920	15920	15920	0
488	20231012	121300	91283640	15920	15920	15920	15920	56
489	20231012	121200	90392120	15920	15920	15920	15920	6
490	20231012	121100	90296600	15920	15920	15920	15920	65
491	20231012	121000	89261800	15910	15910	15910	15910	0
492	20231012	120900	89261800	15910	15910	15910	15910	0
493	20231012	120800	89261800	15910	15910	15910	15910	0
494	20231012	120700	89261800	15910	15910	15910	15910	0
495	20231012	120600	89261800	15910	15910	15910	15910	2
496	20231012	120500	89229980	15860	15860	15860	15860	0
497	20231012	120400	89229980	15860	15860	15860	15860	25
498	20231012	120300	88833480	15860	15860	15860	15860	0
499	20231012	120200	88833480	15860	15860	15860	15860	0
500	20231012	120100	88833480	15860	15860	15860	15860	2
501	20231012	120000	88801760	15860	15860	15860	15860	4
502	20231012	115900	88738320	15860	15860	15860	15860	4
503	20231012	115800	88674880	15860	15860	15860	15860	27
504	20231012	115700	88246660	15870	15870	15870	15870	4
505	20231012	115600	88183180	15870	15870	15870	15870	0
506	20231012	115500	88183180	15870	15870	15870	15870	0
507	20231012	115400	88183180	15870	15870	15870	15870	0
508	20231012	115300	88183180	15870	15870	15870	15870	0
509	20231012	115200	88183180	15870	15870	15870	15870	0
510	20231012	115100	88183180	15870	15870	15870	15870	1
511	20231012	115000	88167310	15920	15920	15920	15920	0
512	20231012	114900	88167310	15920	15920	15920	15920	0
513	20231012	114800	88167310	15920	15920	15920	15920	0
514	20231012	114700	88167310	15920	15920	15920	15920	0
515	20231012	114600	88167310	15920	15920	15920	15920	0
516	20231012	114500	88167310	15920	15920	15920	15920	0
517	20231012	114400	88167310	15920	15920	15920	15920	0
518	20231012	114300	88167310	15920	15920	15920	15920	0
519	20231012	114200	88167310	15920	15920	15920	15920	20
520	20231012	114100	87848910	15920	15920	15920	15920	5
521	20231012	114000	87769310	15930	15930	15930	15930	0
522	20231012	113900	87769310	15930	15930	15930	15930	0
523	20231012	113800	87769310	15930	15930	15930	15930	0
524	20231012	113700	87769310	15930	15930	15930	15930	0
525	20231012	113600	87769310	15930	15930	15930	15930	0
526	20231012	113500	87769310	15930	15930	15930	15930	0
527	20231012	113400	87769310	15930	15930	15930	15930	0
528	20231012	113300	87769310	15930	15930	15930	15930	0
529	20231012	113200	87769310	15930	15930	15930	15930	4
530	20231012	113100	87705590	15940	15940	15940	15940	0
531	20231012	113000	87705590	15940	15940	15940	15940	0
532	20231012	112900	87705590	15940	15940	15940	15940	0
533	20231012	112800	87705590	15940	15940	15940	15940	0
534	20231012	112700	87705590	15940	15940	15940	15940	0
535	20231012	112600	87705590	15940	15940	15940	15940	0
536	20231012	112500	87705590	15940	15940	15940	15940	0
537	20231012	112400	87705590	15940	15940	15940	15940	0
538	20231012	112300	87705590	15940	15940	15940	15940	108
539	20231012	112200	85984070	15940	15940	15940	15940	0
540	20231012	112100	85984070	15940	15940	15940	15940	0
541	20231012	112000	85984070	15940	15940	15940	15940	0
542	20231012	111900	85984070	15940	15940	15940	15940	0
543	20231012	111800	85984070	15940	15940	15940	15940	27
544	20231012	111700	85553690	15940	15940	15940	15940	0
545	20231012	111600	85553690	15940	15940	15940	15940	0
546	20231012	111500	85553690	15940	15940	15940	15940	0
547	20231012	111400	85553690	15940	15900	15940	15900	150
548	20231012	111300	83166050	15900	15900	15900	15900	7
549	20231012	111200	83054750	15900	15900	15900	15900	0
550	20231012	111100	83054750	15900	15900	15900	15900	0
551	20231012	111000	83054750	15900	15900	15900	15900	0
552	20231012	110900	83054750	15900	15900	15900	15900	0
553	20231012	110800	83054750	15900	15900	15900	15900	0
554	20231012	110700	83054750	15900	15900	15900	15900	0
555	20231012	110600	83054750	15900	15900	15900	15900	5
556	20231012	110500	82975250	15900	15850	15900	15850	8
557	20231012	110400	82848400	15860	15860	15860	15860	1
558	20231012	110300	82832540	15900	15900	15900	15900	0
559	20231012	110200	82832540	15900	15900	15900	15900	0
560	20231012	110100	82832540	15900	15900	15900	15900	0
561	20231012	110000	82832540	15900	15900	15900	15900	0
562	20231012	105900	82832540	15900	15900	15900	15900	3
563	20231012	105800	82784840	15900	15900	15900	15900	0
564	20231012	105700	82784840	15900	15900	15900	15900	0
565	20231012	105600	82784840	15900	15900	15900	15900	0
566	20231012	105500	82784840	15900	15900	15900	15900	1
567	20231012	105400	82768940	15730	15870	15870	15730	72
568	20231012	105300	81632350	15910	15910	15910	15910	6
569	20231012	105200	81536890	15910	15910	15910	15910	0
570	20231012	105100	81536890	15910	15910	15910	15910	0
571	20231012	105000	81536890	15910	15910	15910	15910	0
572	20231012	104900	81536890	15910	15910	15910	15910	6
573	20231012	104800	81441430	15910	15910	15910	15910	37
574	20231012	104700	80852760	15870	15910	15910	15870	204
575	20231012	104600	77607280	15910	15910	15910	15910	100
576	20231012	104500	76016280	15910	15910	15910	15910	0
577	20231012	104400	76016280	15910	15910	15910	15910	0
578	20231012	104300	76016280	15910	15910	15910	15910	0
579	20231012	104200	76016280	15910	15910	15910	15910	0
580	20231012	104100	76016280	15910	15910	15910	15910	0
581	20231012	104000	76016280	15910	15910	15910	15910	0
582	20231012	103900	76016280	15910	15910	15910	15910	0
583	20231012	103800	76016280	15910	15910	15910	15910	15
584	20231012	103700	75777630	15900	15900	15900	15900	20
585	20231012	103600	75459630	15900	15900	15900	15900	0
586	20231012	103500	75459630	15900	15900	15900	15900	1500
587	20231012	103400	51609630	15800	15800	15800	15800	196
588	20231012	103300	48512830	15800	15800	15800	15800	0
589	20231012	103200	48512830	15800	15800	15800	15800	0
590	20231012	103100	48512830	15800	15800	15800	15800	1
591	20231012	103000	48497030	15800	15800	15800	15800	3
592	20231012	102900	48449630	15800	15800	15800	15800	0
593	20231012	102800	48449630	15800	15800	15800	15800	0
594	20231012	102700	48449630	15800	15800	15800	15800	17
595	20231012	102600	48181030	15800	15800	15800	15800	0
596	20231012	102500	48181030	15800	15870	15870	15800	27
597	20231012	102400	47752750	15870	15870	15870	15870	72
598	20231012	102300	46610110	15870	15910	15910	15870	585
599	20231012	102200	37310280	15910	15910	15910	15910	0
600	20231012	102100	37310280	15910	15910	15910	15910	0
601	20231012	102000	37310280	15910	15910	15910	15910	0
602	20231012	101900	37310280	15910	15910	15910	15910	2
603	20231012	101800	37278460	15910	15910	15910	15910	0
604	20231012	101700	37278460	15910	15910	15910	15910	81
605	20231012	101600	35989750	15910	15920	15920	15910	200
606	20231012	101500	32806750	15930	15930	15930	15930	4
607	20231012	101400	32743030	15930	15930	15930	15930	100
608	20231012	101300	31150030	15940	15940	15940	15940	19
609	20231012	101200	30847170	15940	15940	15940	15940	0
610	20231012	101100	30847170	15940	15940	15940	15940	0
611	20231012	101000	30847170	15940	15940	15940	15940	0
612	20231012	100900	30847170	15940	15940	15940	15940	0
613	20231012	100800	30847170	15940	15970	15970	15940	360
614	20231012	100700	25105710	16030	16030	16030	16030	0
615	20231012	100600	25105710	16030	16030	16030	16030	0
616	20231012	100500	25105710	16030	16030	16030	16030	5
617	20231012	100400	25025560	15970	15970	15970	15970	3
618	20231012	100300	24977650	15950	15950	15950	15950	0
619	20231012	100200	24977650	15950	15950	15950	15950	50
620	20231012	100100	24180150	15950	15950	15950	15950	1
621	20231012	100000	24164200	15940	15940	15940	15940	0
622	20231012	095900	24164200	15940	15950	15950	15940	261
623	20231012	095800	20001260	15950	15950	15950	15950	100
624	20231012	095700	18406260	15950	15980	15980	15950	250
625	20231012	095600	14415740	16030	16020	16030	16020	29
626	20231012	095500	13950880	15970	15970	15970	15970	0
627	20231012	095400	13950880	15970	15970	15970	15970	0
628	20231012	095300	13950880	15970	15990	15990	15970	135
629	20231012	095200	11793770	15990	16000	16000	15990	179
630	20231012	095100	8930690	16000	16050	16050	16000	202
631	20231012	095000	5693440	16100	16100	16100	16100	0
632	20231012	094900	5693440	16100	16100	16100	16100	2
633	20231012	094800	5661240	16100	16100	16100	16100	20
634	20231012	094700	5339240	16100	16100	16100	16100	1
635	20231012	094600	5323140	16100	16100	16100	16100	3
636	20231012	094500	5274840	16200	16200	16200	16200	0
637	20231012	094400	5274840	16200	16200	16200	16200	2
638	20231012	094300	5242440	16200	16200	16200	16200	2
639	20231012	094200	5210040	16200	16200	16200	16200	0
640	20231012	094100	5210040	16200	16200	16200	16200	0
641	20231012	094000	5210040	16200	16200	16200	16200	6
642	20231012	093900	5112840	16240	16240	16240	16240	0
643	20231012	093800	5112840	16240	16240	16240	16240	0
644	20231012	093700	5112840	16240	16240	16240	16240	2
645	20231012	093600	5080360	16270	16270	16270	16270	0
646	20231012	093500	5080360	16270	16270	16270	16270	0
647	20231012	093400	5080360	16270	16270	16270	16270	1
648	20231012	093300	5064090	16270	16270	16270	16270	1
649	20231012	093200	5047820	16270	16270	16270	16040	3
650	20231012	093100	4999240	16060	16060	16060	16060	4
651	20231012	093000	4935000	16060	16060	16060	16060	0
652	20231012	092900	4935000	16060	16060	16060	16060	0
653	20231012	092800	4935000	16060	16060	16060	16060	1
654	20231012	092700	4918940	16040	16040	16040	16040	0
655	20231012	092600	4918940	16040	16040	16040	16040	0
656	20231012	092500	4918940	16040	16040	16040	16040	0
657	20231012	092400	4918940	16040	16040	16040	16040	134
658	20231012	092300	2769580	16040	16040	16040	16040	1
659	20231012	092200	2753540	15930	15940	15940	15930	2
660	20231012	092100	2721670	15920	15920	15920	15920	50
661	20231012	092000	1925670	15920	15920	15920	15920	1
662	20231012	091900	1909750	16040	16040	16040	16040	0
663	20231012	091800	1909750	16040	16040	16040	16040	3
664	20231012	091700	1861630	16040	16040	16040	16040	0
665	20231012	091600	1861630	16040	16040	16040	16040	1
666	20231012	091500	1845590	16040	16010	16040	16010	4
667	20231012	091400	1781490	15900	15900	15900	15900	1
668	20231012	091300	1765590	15900	15900	15900	15900	1
669	20231012	091200	1749690	16040	15900	16040	15900	2
670	20231012	091100	1717750	16040	16040	16040	16040	0
671	20231012	091000	1717750	16040	16040	16040	16040	8
672	20231012	090900	1589430	16040	16040	16040	16040	0
673	20231012	090800	1589430	16040	16040	16040	16040	0
674	20231012	090700	1589430	16040	16020	16040	16020	6
675	20231012	090600	1493230	15870	15870	15870	15870	3
676	20231012	090500	1445620	16030	16030	16030	16030	0
677	20231012	090400	1445620	16030	16030	16030	16030	2
678	20231012	090300	1413560	15870	16040	16050	15870	3
679	20231012	090200	1365600	16000	16000	16000	16000	0
680	20231012	090100	1365600	16000	16000	16000	16000	0
681	20231012	090000	1365600	16000	15870	16000	15870	86