KissMeData/282690/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203500	119105240	11640	11640	11640	11640	260
3	20231018	203400	119105240	11640	11640	11640	11640	0
4	20231018	203300	119105240	11640	11640	11640	11640	0
5	20231018	203200	119105240	11640	11640	11640	11640	0
6	20231018	203100	119105240	11640	11640	11640	11640	0
7	20231018	203000	119105240	11640	11640	11640	11640	0
8	20231018	202900	119105240	11640	11640	11640	11640	0
9	20231018	202800	119105240	11640	11640	11640	11640	0
10	20231018	202700	119105240	11640	11640	11640	11640	0
11	20231018	202600	119105240	11640	11640	11640	11640	0
12	20231018	202500	119105240	11640	11640	11640	11640	0
13	20231018	202400	119105240	11640	11640	11640	11640	0
14	20231018	202300	119105240	11640	11640	11640	11640	0
15	20231018	202200	119105240	11640	11640	11640	11640	0
16	20231018	202100	119105240	11640	11640	11640	11640	0
17	20231018	202000	119105240	11640	11640	11640	11640	0
18	20231018	201900	119105240	11640	11640	11640	11640	0
19	20231018	201800	119105240	11640	11640	11640	11640	0
20	20231018	201700	119105240	11640	11640	11640	11640	0
21	20231018	201600	119105240	11640	11640	11640	11640	0
22	20231018	201500	119105240	11640	11640	11640	11640	0
23	20231018	201400	119105240	11640	11640	11640	11640	0
24	20231018	201300	119105240	11640	11640	11640	11640	0
25	20231018	201200	119105240	11640	11640	11640	11640	0
26	20231018	201100	119105240	11640	11640	11640	11640	0
27	20231018	201000	119105240	11640	11640	11640	11640	0
28	20231018	200900	119105240	11640	11640	11640	11640	0
29	20231018	200800	119105240	11640	11640	11640	11640	0
30	20231018	200700	119105240	11640	11640	11640	11640	0
31	20231018	200600	119105240	11640	11640	11640	11640	0
32	20231018	200500	119105240	11640	11640	11640	11640	260
33	20231018	200400	119105240	11640	11640	11640	11640	0
34	20231018	200300	119105240	11640	11640	11640	11640	0
35	20231018	200200	119105240	11640	11640	11640	11640	0
36	20231018	200100	119105240	11640	11640	11640	11640	0
37	20231018	200000	119105240	11640	11640	11640	11640	0
38	20231018	195900	119105240	11640	11640	11640	11640	0
39	20231018	195800	119105240	11640	11640	11640	11640	0
40	20231018	195700	119105240	11640	11640	11640	11640	0
41	20231018	195600	119105240	11640	11640	11640	11640	0
42	20231018	195500	119105240	11640	11640	11640	11640	0
43	20231018	195400	119105240	11640	11640	11640	11640	0
44	20231018	195300	119105240	11640	11640	11640	11640	0
45	20231018	195200	119105240	11640	11640	11640	11640	0
46	20231018	195100	119105240	11640	11640	11640	11640	0
47	20231018	195000	119105240	11640	11640	11640	11640	0
48	20231018	194900	119105240	11640	11640	11640	11640	0
49	20231018	194800	119105240	11640	11640	11640	11640	0
50	20231018	194700	119105240	11640	11640	11640	11640	0
51	20231018	194600	119105240	11640	11640	11640	11640	0
52	20231018	194500	119105240	11640	11640	11640	11640	0
53	20231018	194400	119105240	11640	11640	11640	11640	0
54	20231018	194300	119105240	11640	11640	11640	11640	0
55	20231018	194200	119105240	11640	11640	11640	11640	0
56	20231018	194100	119105240	11640	11640	11640	11640	0
57	20231018	194000	119105240	11640	11640	11640	11640	0
58	20231018	193900	119105240	11640	11640	11640	11640	0
59	20231018	193800	119105240	11640	11640	11640	11640	0
60	20231018	193700	119105240	11640	11640	11640	11640	0
61	20231018	193600	119105240	11640	11640	11640	11640	0
62	20231018	193500	119105240	11640	11640	11640	11640	260
63	20231018	193400	119105240	11640	11640	11640	11640	0
64	20231018	193300	119105240	11640	11640	11640	11640	0
65	20231018	193200	119105240	11640	11640	11640	11640	0
66	20231018	193100	119105240	11640	11640	11640	11640	0
67	20231018	193000	119105240	11640	11640	11640	11640	0
68	20231018	192900	119105240	11640	11640	11640	11640	0
69	20231018	192800	119105240	11640	11640	11640	11640	0
70	20231018	192700	119105240	11640	11640	11640	11640	0
71	20231018	192600	119105240	11640	11640	11640	11640	0
72	20231018	192500	119105240	11640	11640	11640	11640	0
73	20231018	192400	119105240	11640	11640	11640	11640	0
74	20231018	192300	119105240	11640	11640	11640	11640	0
75	20231018	192200	119105240	11640	11640	11640	11640	0
76	20231018	192100	119105240	11640	11640	11640	11640	0
77	20231018	192000	119105240	11640	11640	11640	11640	0
78	20231018	191900	119105240	11640	11640	11640	11640	0
79	20231018	191800	119105240	11640	11640	11640	11640	0
80	20231018	191700	119105240	11640	11640	11640	11640	0
81	20231018	191600	119105240	11640	11640	11640	11640	0
82	20231018	191500	119105240	11640	11640	11640	11640	0
83	20231018	191400	119105240	11640	11640	11640	11640	0
84	20231018	191300	119105240	11640	11640	11640	11640	0
85	20231018	191200	119105240	11640	11640	11640	11640	0
86	20231018	191100	119105240	11640	11640	11640	11640	0
87	20231018	191000	119105240	11640	11640	11640	11640	0
88	20231018	190900	119105240	11640	11640	11640	11640	0
89	20231018	190800	119105240	11640	11640	11640	11640	0
90	20231018	190700	119105240	11640	11640	11640	11640	0
91	20231018	190600	119105240	11640	11640	11640	11640	0
92	20231018	190500	119105240	11640	11640	11640	11640	260
93	20231018	190400	119105240	11640	11640	11640	11640	0
94	20231018	190300	119105240	11640	11640	11640	11640	0
95	20231018	190200	119105240	11640	11640	11640	11640	0
96	20231018	190100	119105240	11640	11640	11640	11640	0
97	20231018	190000	119105240	11640	11640	11640	11640	0
98	20231018	185900	119105240	11640	11640	11640	11640	0
99	20231018	185800	119105240	11640	11640	11640	11640	0
100	20231018	185700	119105240	11640	11640	11640	11640	0
101	20231018	185600	119105240	11640	11640	11640	11640	0
102	20231018	185500	119105240	11640	11640	11640	11640	0
103	20231018	185400	119105240	11640	11640	11640	11640	0
104	20231018	185300	119105240	11640	11640	11640	11640	0
105	20231018	185200	119105240	11640	11640	11640	11640	0
106	20231018	185100	119105240	11640	11640	11640	11640	0
107	20231018	185000	119105240	11640	11640	11640	11640	0
108	20231018	184900	119105240	11640	11640	11640	11640	0
109	20231018	184800	119105240	11640	11640	11640	11640	0
110	20231018	184700	119105240	11640	11640	11640	11640	0
111	20231018	184600	119105240	11640	11640	11640	11640	0
112	20231018	184500	119105240	11640	11640	11640	11640	0
113	20231018	184400	119105240	11640	11640	11640	11640	0
114	20231018	184300	119105240	11640	11640	11640	11640	0
115	20231018	184200	119105240	11640	11640	11640	11640	0
116	20231018	184100	119105240	11640	11640	11640	11640	0
117	20231018	184000	119105240	11640	11640	11640	11640	0
118	20231018	183900	119105240	11640	11640	11640	11640	0
119	20231018	183800	119105240	11640	11640	11640	11640	0
120	20231018	183700	119105240	11640	11640	11640	11640	0
121	20231018	183600	119105240	11640	11640	11640	11640	0
122	20231018	183500	119105240	11640	11640	11640	11640	260
123	20231018	183400	119105240	11640	11640	11640	11640	0
124	20231018	183300	119105240	11640	11640	11640	11640	0
125	20231018	183200	119105240	11640	11640	11640	11640	0
126	20231018	183100	119105240	11640	11640	11640	11640	0
127	20231018	183000	119105240	11640	11640	11640	11640	0
128	20231018	182900	119105240	11640	11640	11640	11640	0
129	20231018	182800	119105240	11640	11640	11640	11640	0
130	20231018	182700	119105240	11640	11640	11640	11640	0
131	20231018	182600	119105240	11640	11640	11640	11640	0
132	20231018	182500	119105240	11640	11640	11640	11640	0
133	20231018	182400	119105240	11640	11640	11640	11640	0
134	20231018	182300	119105240	11640	11640	11640	11640	0
135	20231018	182200	119105240	11640	11640	11640	11640	0
136	20231018	182100	119105240	11640	11640	11640	11640	0
137	20231018	182000	119105240	11640	11640	11640	11640	0
138	20231018	181900	119105240	11640	11640	11640	11640	0
139	20231018	181800	119105240	11640	11640	11640	11640	0
140	20231018	181700	119105240	11640	11640	11640	11640	0
141	20231018	181600	119105240	11640	11640	11640	11640	0
142	20231018	181500	119105240	11640	11640	11640	11640	0
143	20231018	181400	119105240	11640	11640	11640	11640	0
144	20231018	181300	119105240	11640	11640	11640	11640	0
145	20231018	181200	119105240	11640	11640	11640	11640	0
146	20231018	181100	119105240	11640	11640	11640	11640	0
147	20231018	181000	119105240	11640	11640	11640	11640	0
148	20231018	180900	119105240	11640	11640	11640	11640	0
149	20231018	180800	119105240	11640	11640	11640	11640	0
150	20231018	180700	119105240	11640	11640	11640	11640	0
151	20231018	180600	119105240	11640	11640	11640	11640	0
152	20231018	180500	119105240	11640	11640	11640	11640	260
153	20231018	180400	119105240	11640	11640	11640	11640	0
154	20231018	180300	119105240	11640	11640	11640	11640	0
155	20231018	180200	119105240	11640	11640	11640	11640	0
156	20231018	180100	119105240	11640	11640	11640	11640	0
157	20231018	180000	119105240	11640	11640	11640	11640	0
158	20231018	175900	119105240	11640	11640	11640	11640	0
159	20231018	175800	119105240	11640	11640	11640	11640	0
160	20231018	175700	119105240	11640	11640	11640	11640	0
161	20231018	175600	119105240	11640	11640	11640	11640	0
162	20231018	175500	119105240	11640	11640	11640	11640	0
163	20231018	175400	119105240	11640	11640	11640	11640	0
164	20231018	175300	119105240	11640	11640	11640	11640	0
165	20231018	175200	119105240	11640	11640	11640	11640	0
166	20231018	175100	119105240	11640	11640	11640	11640	0
167	20231018	175000	119105240	11640	11640	11640	11640	0
168	20231018	174900	119105240	11640	11640	11640	11640	0
169	20231018	174800	119105240	11640	11640	11640	11640	0
170	20231018	174700	119105240	11640	11640	11640	11640	0
171	20231018	174600	119105240	11640	11640	11640	11640	0
172	20231018	174500	119105240	11640	11640	11640	11640	0
173	20231018	174400	119105240	11640	11640	11640	11640	0
174	20231018	174300	119105240	11640	11640	11640	11640	0
175	20231018	174200	119105240	11640	11640	11640	11640	0
176	20231018	174100	119105240	11640	11640	11640	11640	0
177	20231018	174000	119105240	11640	11640	11640	11640	0
178	20231018	173900	119105240	11640	11640	11640	11640	0
179	20231018	173800	119105240	11640	11640	11640	11640	0
180	20231018	173700	119105240	11640	11640	11640	11640	0
181	20231018	173600	119105240	11640	11640	11640	11640	0
182	20231018	173500	119105240	11640	11640	11640	11640	260
183	20231018	173400	119105240	11640	11640	11640	11640	0
184	20231018	173300	119105240	11640	11640	11640	11640	0
185	20231018	173200	119105240	11640	11640	11640	11640	0
186	20231018	173100	119105240	11640	11640	11640	11640	0
187	20231018	173000	119105240	11640	11640	11640	11640	0
188	20231018	172900	119105240	11640	11640	11640	11640	0
189	20231018	172800	119105240	11640	11640	11640	11640	0
190	20231018	172700	119105240	11640	11640	11640	11640	0
191	20231018	172600	119105240	11640	11640	11640	11640	0
192	20231018	172500	119105240	11640	11640	11640	11640	0
193	20231018	172400	119105240	11640	11640	11640	11640	0
194	20231018	172300	119105240	11640	11640	11640	11640	0
195	20231018	172200	119105240	11640	11640	11640	11640	0
196	20231018	172100	119105240	11640	11640	11640	11640	0
197	20231018	172000	119105240	11640	11640	11640	11640	0
198	20231018	171900	119105240	11640	11640	11640	11640	0
199	20231018	171800	119105240	11640	11640	11640	11640	0
200	20231018	171700	119105240	11640	11640	11640	11640	0
201	20231018	171600	119105240	11640	11640	11640	11640	0
202	20231018	171500	119105240	11640	11640	11640	11640	0
203	20231018	171400	119105240	11640	11640	11640	11640	0
204	20231018	171300	119105240	11640	11640	11640	11640	0
205	20231018	171200	119105240	11640	11640	11640	11640	0
206	20231018	171100	119105240	11640	11640	11640	11640	0
207	20231018	171000	119105240	11640	11640	11640	11640	0
208	20231018	170900	119105240	11640	11640	11640	11640	0
209	20231018	170800	119105240	11640	11640	11640	11640	0
210	20231018	170700	119105240	11640	11640	11640	11640	0
211	20231018	170600	119105240	11640	11640	11640	11640	0
212	20231018	170500	119105240	11640	11640	11640	11640	260
213	20231018	170400	119105240	11640	11640	11640	11640	0
214	20231018	170300	119105240	11640	11640	11640	11640	0
215	20231018	170200	119105240	11640	11640	11640	11640	0
216	20231018	170100	119105240	11640	11640	11640	11640	0
217	20231018	170000	119105240	11640	11640	11640	11640	0
218	20231018	165900	119105240	11640	11640	11640	11640	0
219	20231018	165800	119105240	11640	11640	11640	11640	0
220	20231018	165700	119105240	11640	11640	11640	11640	0
221	20231018	165600	119105240	11640	11640	11640	11640	0
222	20231018	165500	119105240	11640	11640	11640	11640	0
223	20231018	165400	119105240	11640	11640	11640	11640	0
224	20231018	165300	119105240	11640	11640	11640	11640	0
225	20231018	165200	119105240	11640	11640	11640	11640	0
226	20231018	165100	119105240	11640	11640	11640	11640	0
227	20231018	165000	119105240	11640	11640	11640	11640	0
228	20231018	164900	119105240	11640	11640	11640	11640	0
229	20231018	164800	119105240	11640	11640	11640	11640	0
230	20231018	164700	119105240	11640	11640	11640	11640	0
231	20231018	164600	119105240	11640	11640	11640	11640	0
232	20231018	164500	119105240	11640	11640	11640	11640	0
233	20231018	164400	119105240	11640	11640	11640	11640	0
234	20231018	164300	119105240	11640	11640	11640	11640	0
235	20231018	164200	119105240	11640	11640	11640	11640	0
236	20231018	164100	119105240	11640	11640	11640	11640	0
237	20231018	164000	119105240	11640	11640	11640	11640	0
238	20231018	163900	119105240	11640	11640	11640	11640	0
239	20231018	163800	119105240	11640	11640	11640	11640	0
240	20231018	163700	119105240	11640	11640	11640	11640	0
241	20231018	163600	119105240	11640	11640	11640	11640	0
242	20231018	163500	119105240	11640	11640	11640	11640	260
243	20231018	163400	119105240	11640	11640	11640	11640	0
244	20231018	163300	119105240	11640	11640	11640	11640	0
245	20231018	163200	119105240	11640	11640	11640	11640	0
246	20231018	163100	119105240	11640	11640	11640	11640	0
247	20231018	163000	119105240	11640	11640	11640	11640	0
248	20231018	162900	119105240	11640	11640	11640	11640	0
249	20231018	162800	119105240	11640	11640	11640	11640	0
250	20231018	162700	119105240	11640	11640	11640	11640	0
251	20231018	162600	119105240	11640	11640	11640	11640	0
252	20231018	162500	119105240	11640	11640	11640	11640	0
253	20231018	162400	119105240	11640	11640	11640	11640	0
254	20231018	162300	119105240	11640	11640	11640	11640	0
255	20231018	162200	119105240	11640	11640	11640	11640	0
256	20231018	162100	119105240	11640	11640	11640	11640	0
257	20231018	162000	119105240	11640	11640	11640	11640	0
258	20231018	161900	119105240	11640	11640	11640	11640	0
259	20231018	161800	119105240	11640	11640	11640	11640	0
260	20231018	161700	119105240	11640	11640	11640	11640	0
261	20231018	161600	119105240	11640	11640	11640	11640	0
262	20231018	161500	119105240	11640	11640	11640	11640	0
263	20231018	161400	119105240	11640	11640	11640	11640	0
264	20231018	161300	119105240	11640	11640	11640	11640	0
265	20231018	161200	119105240	11640	11640	11640	11640	0
266	20231018	161100	119105240	11640	11640	11640	11640	0
267	20231018	161000	119105240	11640	11640	11640	11640	0
268	20231018	160900	119105240	11640	11640	11640	11640	0
269	20231018	160800	119105240	11640	11640	11640	11640	0
270	20231018	160700	119105240	11640	11640	11640	11640	0
271	20231018	160600	119105240	11640	11640	11640	11640	0
272	20231018	160500	119105240	11640	11640	11640	11640	260
273	20231018	160400	119105240	11640	11640	11640	11640	0
274	20231018	160300	119105240	11640	11640	11640	11640	0
275	20231018	160200	119105240	11640	11640	11640	11640	0
276	20231018	160100	119105240	11640	11640	11640	11640	0
277	20231018	160000	119105240	11640	11640	11640	11640	0
278	20231018	155900	119105240	11640	11640	11640	11640	0
279	20231018	155800	119105240	11640	11640	11640	11640	0
280	20231018	155700	119105240	11640	11640	11640	11640	0
281	20231018	155600	119105240	11640	11640	11640	11640	0
282	20231018	155500	119105240	11640	11640	11640	11640	0
283	20231018	155400	119105240	11640	11640	11640	11640	0
284	20231018	155300	119105240	11640	11640	11640	11640	0
285	20231018	155200	119105240	11640	11640	11640	11640	0
286	20231018	155100	119105240	11640	11640	11640	11640	0
287	20231018	155000	119105240	11640	11640	11640	11640	0
288	20231018	154900	119105240	11640	11640	11640	11640	0
289	20231018	154800	119105240	11640	11640	11640	11640	0
290	20231018	154700	119105240	11640	11640	11640	11640	0
291	20231018	154600	119105240	11640	11640	11640	11640	0
292	20231018	154500	119105240	11640	11640	11640	11640	0
293	20231018	154400	119105240	11640	11640	11640	11640	0
294	20231018	154300	119105240	11640	11640	11640	11640	0
295	20231018	154200	119105240	11640	11640	11640	11640	0
296	20231018	154100	119105240	11640	11640	11640	11640	0
297	20231018	154000	119105240	11640	11640	11640	11640	0
298	20231018	153900	119105240	11640	11640	11640	11640	0
299	20231018	153800	119105240	11640	11640	11640	11640	0
300	20231018	153700	119105240	11640	11640	11640	11640	0
301	20231018	153600	119105240	11640	11640	11640	11640	0
302	20231018	153500	119105240	11640	11640	11640	11640	260
303	20231018	153400	119105240	11640	11640	11640	11640	0
304	20231018	153300	119105240	11640	11640	11640	11640	0
305	20231018	153200	119105240	11640	11640	11640	11640	0
306	20231018	153100	119105240	11640	11640	11640	11640	0
307	20231018	153000	119105240	11640	11640	11640	11640	260
308	20231018	152900	116078840	11650	11650	11650	11650	0
309	20231018	152800	116078840	11650	11650	11650	11650	0
310	20231018	152700	116078840	11650	11650	11650	11650	0
311	20231018	152600	116078840	11650	11650	11650	11650	0
312	20231018	152500	116078840	11650	11650	11650	11650	0
313	20231018	152400	116078840	11650	11650	11650	11650	0
314	20231018	152300	116078840	11650	11650	11650	11650	0
315	20231018	152200	116078840	11650	11650	11650	11650	0
316	20231018	152100	116078840	11650	11650	11650	11650	0
317	20231018	152000	116078840	11650	11650	11650	11650	0
318	20231018	151900	116078840	11650	11650	11650	11650	19
319	20231018	151800	115857490	11650	11650	11650	11650	95
320	20231018	151700	114750740	11650	11650	11650	11650	10
321	20231018	151600	114634240	11650	11650	11650	11650	27
322	20231018	151500	114319690	11650	11650	11650	11650	8
323	20231018	151400	114226490	11650	11650	11650	11650	0
324	20231018	151300	114226490	11650	11650	11650	11650	0
325	20231018	151200	114226490	11650	11650	11650	11650	130
326	20231018	151100	112711990	11650	11650	11650	11650	50
327	20231018	151000	112129490	11650	11650	11650	11650	0
328	20231018	150900	112129490	11650	11650	11650	11650	0
329	20231018	150800	112129490	11650	11650	11650	11650	1
330	20231018	150700	112117840	11650	11650	11650	11650	0
331	20231018	150600	112117840	11650	11650	11650	11650	0
332	20231018	150500	112117840	11650	11650	11650	11650	0
333	20231018	150400	112117840	11650	11650	11650	11650	4
334	20231018	150300	112071240	11650	11650	11650	11650	0
335	20231018	150200	112071240	11650	11650	11650	11650	0
336	20231018	150100	112071240	11650	11650	11650	11650	0
337	20231018	150000	112071240	11650	11650	11650	11650	0
338	20231018	145900	112071240	11650	11650	11650	11650	0
339	20231018	145800	112071240	11650	11650	11650	11650	2
340	20231018	145700	112047940	11650	11650	11650	11650	11
341	20231018	145600	111919790	11650	11650	11650	11650	3
342	20231018	145500	111884840	11650	11650	11650	11650	0
343	20231018	145400	111884840	11650	11650	11650	11650	0
344	20231018	145300	111884840	11650	11650	11650	11650	69
345	20231018	145200	111080990	11650	11650	11650	11650	0
346	20231018	145100	111080990	11650	11650	11650	11650	9
347	20231018	145000	110976140	11650	11650	11650	11650	124
348	20231018	144900	109531540	11650	11650	11650	11650	6
349	20231018	144800	109461640	11650	11650	11650	11650	0
350	20231018	144700	109461640	11650	11650	11650	11650	31
351	20231018	144600	109100490	11650	11650	11650	11650	54
352	20231018	144500	108471390	11650	11650	11650	11650	644
353	20231018	144400	100968790	11640	11640	11640	11640	0
354	20231018	144300	100968790	11640	11640	11640	11640	0
355	20231018	144200	100968790	11640	11640	11640	11640	0
356	20231018	144100	100968790	11640	11640	11640	11640	0
357	20231018	144000	100968790	11640	11640	11640	11640	0
358	20231018	143900	100968790	11640	11640	11640	11640	59
359	20231018	143800	100282030	11640	11640	11640	11640	50
360	20231018	143700	99700030	11640	11640	11640	11640	0
361	20231018	143600	99700030	11640	11640	11640	11640	0
362	20231018	143500	99700030	11640	11640	11640	11640	0
363	20231018	143400	99700030	11640	11640	11640	11640	0
364	20231018	143300	99700030	11640	11640	11640	11640	0
365	20231018	143200	99700030	11640	11640	11640	11640	0
366	20231018	143100	99700030	11640	11640	11640	11640	1
367	20231018	143000	99688390	11650	11650	11650	11650	0
368	20231018	142900	99688390	11650	11650	11650	11650	2
369	20231018	142800	99665090	11650	11650	11650	11650	0
370	20231018	142700	99665090	11650	11650	11650	11650	0
371	20231018	142600	99665090	11650	11650	11650	11650	0
372	20231018	142500	99665090	11650	11650	11650	11650	0
373	20231018	142400	99665090	11650	11650	11650	11650	0
374	20231018	142300	99665090	11650	11650	11650	11650	0
375	20231018	142200	99665090	11650	11650	11650	11650	0
376	20231018	142100	99665090	11650	11650	11650	11650	0
377	20231018	142000	99665090	11650	11650	11650	11650	0
378	20231018	141900	99665090	11650	11650	11650	11650	0
379	20231018	141800	99665090	11650	11650	11650	11650	0
380	20231018	141700	99665090	11650	11650	11650	11650	0
381	20231018	141600	99665090	11650	11650	11650	11650	0
382	20231018	141500	99665090	11650	11650	11650	11650	0
383	20231018	141400	99665090	11650	11650	11650	11650	0
384	20231018	141300	99665090	11650	11650	11650	11650	0
385	20231018	141200	99665090	11650	11650	11650	11650	0
386	20231018	141100	99665090	11650	11650	11650	11650	0
387	20231018	141000	99665090	11650	11650	11650	11650	0
388	20231018	140900	99665090	11650	11650	11650	11650	9
389	20231018	140800	99560240	11640	11640	11640	11640	0
390	20231018	140700	99560240	11640	11640	11640	11640	0
391	20231018	140600	99560240	11640	11640	11640	11640	0
392	20231018	140500	99560240	11640	11640	11640	11640	84
393	20231018	140400	98582480	11650	11650	11650	11650	0
394	20231018	140300	98582480	11650	11650	11650	11650	0
395	20231018	140200	98582480	11650	11650	11650	11650	0
396	20231018	140100	98582480	11650	11650	11650	11650	0
397	20231018	140000	98582480	11650	11650	11650	11650	0
398	20231018	135900	98582480	11650	11650	11650	11650	0
399	20231018	135800	98582480	11650	11650	11650	11650	0
400	20231018	135700	98582480	11650	11650	11650	11650	0
401	20231018	135600	98582480	11650	11650	11650	11650	0
402	20231018	135500	98582480	11650	11650	11650	11650	0
403	20231018	135400	98582480	11650	11650	11650	11650	0
404	20231018	135300	98582480	11650	11650	11650	11650	0
405	20231018	135200	98582480	11650	11650	11650	11650	0
406	20231018	135100	98582480	11650	11650	11650	11650	0
407	20231018	135000	98582480	11650	11650	11650	11650	0
408	20231018	134900	98582480	11650	11650	11650	11650	0
409	20231018	134800	98582480	11650	11650	11650	11650	0
410	20231018	134700	98582480	11650	11650	11650	11650	0
411	20231018	134600	98582480	11650	11650	11650	11650	0
412	20231018	134500	98582480	11650	11650	11650	11650	57
413	20231018	134400	97918430	11650	11650	11650	11650	19
414	20231018	134300	97697080	11650	11650	11650	11650	0
415	20231018	134200	97697080	11650	11650	11650	11650	0
416	20231018	134100	97697080	11650	11650	11650	11650	300
417	20231018	134000	94202080	11650	11650	11650	11650	100
418	20231018	133900	93037080	11650	11650	11650	11650	0
419	20231018	133800	93037080	11650	11650	11650	11650	0
420	20231018	133700	93037080	11650	11650	11650	11650	31
421	20231018	133600	92675930	11660	11660	11660	11660	0
422	20231018	133500	92675930	11660	11660	11660	11660	1
423	20231018	133400	92664270	11660	11660	11660	11660	0
424	20231018	133300	92664270	11660	11660	11660	11660	0
425	20231018	133200	92664270	11660	11660	11660	11660	0
426	20231018	133100	92664270	11660	11660	11660	11660	0
427	20231018	133000	92664270	11660	11670	11670	11660	111
428	20231018	132900	91369930	11670	11670	11670	11670	2
429	20231018	132800	91346590	11670	11670	11670	11670	0
430	20231018	132700	91346590	11670	11670	11670	11670	0
431	20231018	132600	91346590	11670	11670	11670	11670	46
432	20231018	132500	90809770	11670	11670	11670	11670	4
433	20231018	132400	90763090	11670	11670	11670	11670	0
434	20231018	132300	90763090	11670	11670	11670	11670	0
435	20231018	132200	90763090	11670	11670	11670	11670	10
436	20231018	132100	90646390	11670	11660	11670	11660	44
437	20231018	132000	90133240	11660	11660	11660	11660	0
438	20231018	131900	90133240	11660	11660	11660	11660	0
439	20231018	131800	90133240	11660	11660	11660	11660	0
440	20231018	131700	90133240	11660	11660	11660	11660	17
441	20231018	131600	89935020	11660	11660	11660	11660	221
442	20231018	131500	87358160	11660	11650	11660	11650	3
443	20231018	131400	87323200	11660	11660	11660	11660	0
444	20231018	131300	87323200	11660	11660	11660	11660	0
445	20231018	131200	87323200	11660	11660	11660	11660	0
446	20231018	131100	87323200	11660	11660	11660	11660	1
447	20231018	131000	87311540	11660	11660	11660	11660	0
448	20231018	130900	87311540	11660	11660	11660	11660	0
449	20231018	130800	87311540	11660	11660	11660	11660	0
450	20231018	130700	87311540	11660	11660	11660	11660	5
451	20231018	130600	87253240	11660	11660	11660	11660	0
452	20231018	130500	87253240	11660	11660	11660	11660	0
453	20231018	130400	87253240	11660	11660	11660	11660	0
454	20231018	130300	87253240	11660	11660	11660	11660	0
455	20231018	130200	87253240	11660	11660	11660	11660	0
456	20231018	130100	87253240	11660	11660	11660	11660	1
457	20231018	130000	87241580	11650	11650	11650	11650	0
458	20231018	125900	87241580	11650	11650	11650	11650	0
459	20231018	125800	87241580	11650	11650	11650	11650	0
460	20231018	125700	87241580	11650	11650	11650	11650	10
461	20231018	125600	87125080	11650	11650	11650	11650	30
462	20231018	125500	86775580	11650	11650	11650	11650	81
463	20231018	125400	85831930	11650	11650	11650	11650	0
464	20231018	125300	85831930	11650	11650	11650	11650	0
465	20231018	125200	85831930	11650	11650	11650	11650	0
466	20231018	125100	85831930	11650	11650	11650	11650	0
467	20231018	125000	85831930	11650	11650	11650	11650	0
468	20231018	124900	85831930	11650	11650	11650	11650	0
469	20231018	124800	85831930	11650	11650	11650	11650	0
470	20231018	124700	85831930	11650	11650	11650	11650	0
471	20231018	124600	85831930	11650	11650	11650	11650	1
472	20231018	124500	85820280	11660	11660	11660	11660	0
473	20231018	124400	85820280	11660	11660	11660	11660	0
474	20231018	124300	85820280	11660	11660	11660	11660	0
475	20231018	124200	85820280	11660	11660	11660	11660	5
476	20231018	124100	85761980	11660	11660	11660	11660	0
477	20231018	124000	85761980	11660	11660	11660	11660	0
478	20231018	123900	85761980	11660	11660	11660	11660	1
479	20231018	123800	85750320	11660	11660	11660	11660	0
480	20231018	123700	85750320	11660	11660	11660	11660	0
481	20231018	123600	85750320	11660	11660	11660	11660	0
482	20231018	123500	85750320	11660	11660	11660	11660	0
483	20231018	123400	85750320	11660	11670	11670	11660	77
484	20231018	123300	84852200	11670	11670	11670	11670	0
485	20231018	123200	84852200	11670	11670	11670	11670	1
486	20231018	123100	84840530	11670	11670	11670	11670	0
487	20231018	123000	84840530	11670	11670	11670	11670	25
488	20231018	122900	84548780	11670	11670	11670	11670	0
489	20231018	122800	84548780	11670	11670	11670	11670	130
490	20231018	122700	83031680	11670	11670	11670	11670	1
491	20231018	122600	83020010	11670	11670	11670	11670	5
492	20231018	122500	82961660	11670	11670	11670	11670	2
493	20231018	122400	82938320	11670	11670	11670	11670	1
494	20231018	122300	82926650	11660	11660	11660	11660	1
495	20231018	122200	82914990	11660	11660	11660	11660	0
496	20231018	122100	82914990	11660	11660	11660	11660	237
497	20231018	122000	80151570	11660	11660	11660	11660	15
498	20231018	121900	79976670	11660	11660	11660	11660	0
499	20231018	121800	79976670	11660	11660	11660	11660	0
500	20231018	121700	79976670	11660	11660	11660	11660	51
501	20231018	121600	79382010	11650	11650	11650	11650	0
502	20231018	121500	79382010	11650	11650	11650	11650	4
503	20231018	121400	79335410	11650	11650	11650	11650	38
504	20231018	121300	78892710	11650	11650	11650	11650	190
505	20231018	121200	76679210	11640	11630	11640	11630	880
506	20231018	121100	66440640	11630	11630	11630	11630	0
507	20231018	121000	66440640	11630	11630	11630	11630	50
508	20231018	120900	65859140	11630	11630	11630	11630	0
509	20231018	120800	65859140	11630	11630	11630	11630	0
510	20231018	120700	65859140	11630	11630	11630	11630	11
511	20231018	120600	65731210	11630	11630	11630	11630	20
512	20231018	120500	65498610	11630	11630	11630	11630	19
513	20231018	120400	65277640	11630	11630	11630	11630	0
514	20231018	120300	65277640	11630	11630	11630	11630	19
515	20231018	120200	65056670	11630	11630	11630	11630	100
516	20231018	120100	63893670	11630	11630	11630	11630	200
517	20231018	120000	61567670	11630	11630	11630	11630	1
518	20231018	115900	61556040	11630	11630	11630	11630	100
519	20231018	115800	60393040	11630	11630	11630	11630	48
520	20231018	115700	59834800	11630	11630	11630	11630	28
521	20231018	115600	59509160	11630	11630	11630	11630	0
522	20231018	115500	59509160	11630	11630	11630	11630	0
523	20231018	115400	59509160	11630	11630	11630	11630	0
524	20231018	115300	59509160	11630	11630	11630	11630	0
525	20231018	115200	59509160	11630	11630	11630	11630	141
526	20231018	115100	57869330	11630	11630	11630	11630	0
527	20231018	115000	57869330	11630	11630	11630	11630	0
528	20231018	114900	57869330	11630	11630	11630	11630	0
529	20231018	114800	57869330	11630	11630	11630	11630	0
530	20231018	114700	57869330	11630	11630	11630	11630	0
531	20231018	114600	57869330	11630	11630	11630	11630	0
532	20231018	114500	57869330	11630	11630	11630	11630	1
533	20231018	114400	57857700	11630	11630	11630	11630	0
534	20231018	114300	57857700	11630	11630	11630	11630	0
535	20231018	114200	57857700	11630	11630	11630	11630	0
536	20231018	114100	57857700	11630	11630	11630	11630	0
537	20231018	114000	57857700	11630	11630	11630	11630	0
538	20231018	113900	57857700	11630	11630	11630	11630	0
539	20231018	113800	57857700	11630	11630	11630	11630	0
540	20231018	113700	57857700	11630	11630	11630	11630	0
541	20231018	113600	57857700	11630	11630	11630	11630	0
542	20231018	113500	57857700	11630	11630	11630	11630	0
543	20231018	113400	57857700	11630	11630	11630	11630	10
544	20231018	113300	57741400	11640	11640	11640	11640	0
545	20231018	113200	57741400	11640	11640	11640	11640	0
546	20231018	113100	57741400	11640	11640	11640	11640	0
547	20231018	113000	57741400	11640	11640	11640	11640	0
548	20231018	112900	57741400	11640	11640	11640	11640	0
549	20231018	112800	57741400	11640	11640	11640	11640	0
550	20231018	112700	57741400	11640	11640	11640	11640	0
551	20231018	112600	57741400	11640	11640	11640	11640	0
552	20231018	112500	57741400	11640	11640	11640	11640	0
553	20231018	112400	57741400	11640	11640	11640	11640	0
554	20231018	112300	57741400	11640	11640	11640	11640	6
555	20231018	112200	57671560	11640	11640	11640	11640	0
556	20231018	112100	57671560	11640	11640	11640	11640	0
557	20231018	112000	57671560	11640	11640	11640	11640	0
558	20231018	111900	57671560	11640	11640	11640	11640	29
559	20231018	111800	57334000	11640	11640	11640	11640	0
560	20231018	111700	57334000	11640	11640	11640	11640	0
561	20231018	111600	57334000	11640	11640	11640	11640	158
562	20231018	111500	55494880	11640	11640	11640	11640	2
563	20231018	111400	55471600	11640	11640	11640	11640	0
564	20231018	111300	55471600	11640	11640	11640	11640	0
565	20231018	111200	55471600	11640	11640	11640	11640	0
566	20231018	111100	55471600	11640	11640	11640	11640	2
567	20231018	111000	55448320	11640	11640	11640	11640	72
568	20231018	110900	54610240	11650	11650	11650	11650	0
569	20231018	110800	54610240	11650	11650	11650	11650	0
570	20231018	110700	54610240	11650	11650	11650	11650	0
571	20231018	110600	54610240	11650	11650	11650	11650	0
572	20231018	110500	54610240	11650	11650	11650	11650	0
573	20231018	110400	54610240	11650	11650	11650	11650	39
574	20231018	110300	54155890	11650	11650	11650	11650	0
575	20231018	110200	54155890	11650	11650	11650	11650	0
576	20231018	110100	54155890	11650	11650	11650	11650	1
577	20231018	110000	54144240	11640	11640	11640	11640	205
578	20231018	105900	51758040	11650	11650	11650	11650	0
579	20231018	105800	51758040	11650	11650	11650	11650	0
580	20231018	105700	51758040	11650	11650	11650	11650	0
581	20231018	105600	51758040	11650	11650	11650	11650	10
582	20231018	105500	51641540	11650	11650	11650	11650	0
583	20231018	105400	51641540	11650	11650	11650	11650	0
584	20231018	105300	51641540	11650	11650	11650	11650	0
585	20231018	105200	51641540	11650	11650	11650	11650	0
586	20231018	105100	51641540	11650	11650	11650	11650	0
587	20231018	105000	51641540	11650	11650	11650	11650	0
588	20231018	104900	51641540	11650	11650	11650	11650	0
589	20231018	104800	51641540	11650	11650	11650	11650	8
590	20231018	104700	51548340	11650	11650	11650	11650	0
591	20231018	104600	51548340	11650	11650	11650	11650	0
592	20231018	104500	51548340	11650	11650	11650	11650	0
593	20231018	104400	51548340	11650	11650	11650	11650	3
594	20231018	104300	51513390	11620	11620	11620	11620	0
595	20231018	104200	51513390	11620	11620	11620	11620	0
596	20231018	104100	51513390	11620	11620	11620	11620	0
597	20231018	104000	51513390	11620	11620	11620	11620	200
598	20231018	103900	49189390	11620	11620	11620	11620	0
599	20231018	103800	49189390	11620	11620	11620	11620	0
600	20231018	103700	49189390	11620	11620	11620	11620	0
601	20231018	103600	49189390	11620	11620	11620	11620	0
602	20231018	103500	49189390	11620	11620	11620	11620	0
603	20231018	103400	49189390	11620	11620	11620	11620	29
604	20231018	103300	48852410	11620	11650	11650	11620	41
605	20231018	103200	48375960	11650	11650	11650	11650	0
606	20231018	103100	48375960	11650	11650	11650	11650	0
607	20231018	103000	48375960	11650	11650	11650	11650	0
608	20231018	102900	48375960	11650	11650	11650	11650	10
609	20231018	102800	48259460	11650	11640	11650	11640	29
610	20231018	102700	47921730	11620	11620	11620	11620	0
611	20231018	102600	47921730	11620	11620	11620	11620	0
612	20231018	102500	47921730	11620	11620	11620	11620	0
613	20231018	102400	47921730	11620	11630	11630	11620	1000
614	20231018	102300	36301180	11640	11640	11640	11640	0
615	20231018	102200	36301180	11640	11640	11640	11640	138
616	20231018	102100	34694860	11650	11650	11650	11650	0
617	20231018	102000	34694860	11650	11650	11650	11650	0
618	20231018	101900	34694860	11650	11650	11650	11650	0
619	20231018	101800	34694860	11650	11650	11650	11650	0
620	20231018	101700	34694860	11650	11650	11650	11650	0
621	20231018	101600	34694860	11650	11640	11650	11640	223
622	20231018	101500	32098790	11630	11630	11630	11630	2
623	20231018	101400	32075530	11640	11640	11640	11640	0
624	20231018	101300	32075530	11640	11640	11640	11640	0
625	20231018	101200	32075530	11640	11640	11640	11640	0
626	20231018	101100	32075530	11640	11640	11640	11640	0
627	20231018	101000	32075530	11640	11640	11640	11640	0
628	20231018	100900	32075530	11640	11640	11640	11640	0
629	20231018	100800	32075530	11640	11640	11640	11640	0
630	20231018	100700	32075530	11640	11630	11640	11630	2
631	20231018	100600	32052260	11640	11640	11640	11640	10
632	20231018	100500	31935860	11630	11630	11640	11630	316
633	20231018	100400	28260620	11630	11640	11640	11630	2
634	20231018	100300	28237350	11640	11640	11640	11640	0
635	20231018	100200	28237350	11640	11640	11640	11640	0
636	20231018	100100	28237350	11640	11640	11640	11640	0
637	20231018	100000	28237350	11640	11640	11640	11640	0
638	20231018	095900	28237350	11640	11640	11640	11640	0
639	20231018	095800	28237350	11640	11640	11640	11640	0
640	20231018	095700	28237350	11640	11640	11640	11640	0
641	20231018	095600	28237350	11640	11640	11640	11640	5
642	20231018	095500	28179150	11640	11640	11640	11640	4
643	20231018	095400	28132590	11640	11640	11640	11640	19
644	20231018	095300	27911430	11640	11640	11640	11630	360
645	20231018	095200	23721130	11640	11650	11650	11640	12
646	20231018	095100	23581430	11640	11640	11640	11640	50
647	20231018	095000	22999430	11640	11640	11640	11640	0
648	20231018	094900	22999430	11640	11640	11640	11640	9
649	20231018	094800	22894670	11640	11640	11640	11640	141
650	20231018	094700	21253430	11640	11640	11640	11640	11
651	20231018	094600	21125390	11650	11650	11650	11650	17
652	20231018	094500	20927340	11650	11650	11650	11650	5
653	20231018	094400	20869090	11650	11640	11650	11640	166
654	20231018	094300	18935220	11650	11650	11650	11650	0
655	20231018	094200	18935220	11650	11650	11650	11650	0
656	20231018	094100	18935220	11650	11650	11650	11650	0
657	20231018	094000	18935220	11650	11650	11650	11650	1
658	20231018	093900	18923570	11650	11650	11650	11650	1
659	20231018	093800	18911920	11650	11650	11650	11650	0
660	20231018	093700	18911920	11650	11650	11650	11650	0
661	20231018	093600	18911920	11650	11650	11650	11650	104
662	20231018	093500	17700320	11650	11640	11650	11640	348
663	20231018	093400	13647590	11650	11650	11650	11650	0
664	20231018	093300	13647590	11650	11650	11650	11650	9
665	20231018	093200	13542740	11650	11630	11650	11630	95
666	20231018	093100	12437850	11630	11630	11630	11630	2
667	20231018	093000	12414590	11630	11630	11630	11630	3
668	20231018	092900	12379700	11630	11630	11630	11630	0
669	20231018	092800	12379700	11630	11630	11630	11630	0
670	20231018	092700	12379700	11630	11630	11630	11630	0
671	20231018	092600	12379700	11630	11630	11630	11630	0
672	20231018	092500	12379700	11630	11600	11630	11600	14
673	20231018	092400	12217270	11620	11620	11620	11620	0
674	20231018	092300	12217270	11620	11620	11620	11620	0
675	20231018	092200	12217270	11620	11620	11620	11620	0
676	20231018	092100	12217270	11620	11620	11620	11620	0
677	20231018	092000	12217270	11620	11620	11620	11620	1
678	20231018	091900	12205650	11600	11600	11600	11600	0
679	20231018	091800	12205650	11600	11600	11600	11600	0
680	20231018	091700	12205650	11600	11600	11600	11600	0
681	20231018	091600	12205650	11600	11600	11600	11600	1
682	20231018	091500	12194050	11600	11620	11620	11600	101
683	20231018	091400	11021940	11630	11630	11630	11630	2
684	20231018	091300	10998680	11630	11630	11630	11630	0
685	20231018	091200	10998680	11630	11630	11630	11630	0
686	20231018	091100	10998680	11630	11630	11630	11630	0
687	20231018	091000	10998680	11630	11630	11630	11630	0
688	20231018	090900	10998680	11630	11630	11630	11630	0
689	20231018	090800	10998680	11630	11630	11630	11630	0
690	20231018	090700	10998680	11630	11630	11630	11630	0
691	20231018	090600	10998680	11630	11630	11630	11630	0
692	20231018	090500	10998680	11630	11630	11630	11630	0
693	20231018	090400	10998680	11630	11630	11630	11630	104
694	20231018	090300	9789160	11630	11630	11630	11630	0
695	20231018	090200	9789160	11630	11640	11640	11630	10
696	20231018	090100	9672840	11640	11640	11640	11640	330
697	20231018	090000	5831640	11640	11640	11640	11640	501