KissMeData/019440/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	185900	146356670	13640	13640	13640	13640	435
3	20231016	185800	146356670	13640	13640	13640	13640	0
4	20231016	185700	146356670	13640	13640	13640	13640	0
5	20231016	185600	146356670	13640	13640	13640	13640	0
6	20231016	185500	146356670	13640	13640	13640	13640	0
7	20231016	185400	146356670	13640	13640	13640	13640	0
8	20231016	185300	146356670	13640	13640	13640	13640	0
9	20231016	185200	146356670	13640	13640	13640	13640	0
10	20231016	185100	146356670	13640	13640	13640	13640	0
11	20231016	185000	146356670	13640	13640	13640	13640	0
12	20231016	184900	146356670	13640	13640	13640	13640	0
13	20231016	184800	146356670	13640	13640	13640	13640	0
14	20231016	184700	146356670	13640	13640	13640	13640	0
15	20231016	184600	146356670	13640	13640	13640	13640	0
16	20231016	184500	146356670	13640	13640	13640	13640	0
17	20231016	184400	146356670	13640	13640	13640	13640	0
18	20231016	184300	146356670	13640	13640	13640	13640	0
19	20231016	184200	146356670	13640	13640	13640	13640	0
20	20231016	184100	146356670	13640	13640	13640	13640	0
21	20231016	184000	146356670	13640	13640	13640	13640	0
22	20231016	183900	146356670	13640	13640	13640	13640	0
23	20231016	183800	146356670	13640	13640	13640	13640	0
24	20231016	183700	146356670	13640	13640	13640	13640	0
25	20231016	183600	146356670	13640	13640	13640	13640	0
26	20231016	183500	146356670	13640	13640	13640	13640	0
27	20231016	183400	146356670	13640	13640	13640	13640	0
28	20231016	183300	146356670	13640	13640	13640	13640	0
29	20231016	183200	146356670	13640	13640	13640	13640	0
30	20231016	183100	146356670	13640	13640	13640	13640	0
31	20231016	183000	146356670	13640	13640	13640	13640	0
32	20231016	182900	146356670	13640	13640	13640	13640	435
33	20231016	182800	146356670	13640	13640	13640	13640	0
34	20231016	182700	146356670	13640	13640	13640	13640	0
35	20231016	182600	146356670	13640	13640	13640	13640	0
36	20231016	182500	146356670	13640	13640	13640	13640	0
37	20231016	182400	146356670	13640	13640	13640	13640	0
38	20231016	182300	146356670	13640	13640	13640	13640	0
39	20231016	182200	146356670	13640	13640	13640	13640	0
40	20231016	182100	146356670	13640	13640	13640	13640	0
41	20231016	182000	146356670	13640	13640	13640	13640	0
42	20231016	181900	146356670	13640	13640	13640	13640	0
43	20231016	181800	146356670	13640	13640	13640	13640	0
44	20231016	181700	146356670	13640	13640	13640	13640	0
45	20231016	181600	146356670	13640	13640	13640	13640	0
46	20231016	181500	146356670	13640	13640	13640	13640	0
47	20231016	181400	146356670	13640	13640	13640	13640	0
48	20231016	181300	146356670	13640	13640	13640	13640	0
49	20231016	181200	146356670	13640	13640	13640	13640	0
50	20231016	181100	146356670	13640	13640	13640	13640	0
51	20231016	181000	146356670	13640	13640	13640	13640	0
52	20231016	180900	146356670	13640	13640	13640	13640	0
53	20231016	180800	146356670	13640	13640	13640	13640	0
54	20231016	180700	146356670	13640	13640	13640	13640	0
55	20231016	180600	146356670	13640	13640	13640	13640	0
56	20231016	180500	146356670	13640	13640	13640	13640	0
57	20231016	180400	146356670	13640	13640	13640	13640	0
58	20231016	180300	146356670	13640	13640	13640	13640	0
59	20231016	180200	146356670	13640	13640	13640	13640	0
60	20231016	180100	146356670	13640	13640	13640	13640	0
61	20231016	180000	146356670	13640	13640	13640	13640	0
62	20231016	175900	146356670	13640	13640	13640	13640	435
63	20231016	175800	146356670	13640	13640	13640	13640	0
64	20231016	175700	146356670	13640	13640	13640	13640	0
65	20231016	175600	146356670	13640	13640	13640	13640	0
66	20231016	175500	146356670	13640	13640	13640	13640	0
67	20231016	175400	146356670	13640	13640	13640	13640	0
68	20231016	175300	146356670	13640	13640	13640	13640	0
69	20231016	175200	146356670	13640	13640	13640	13640	0
70	20231016	175100	146356670	13640	13640	13640	13640	0
71	20231016	175000	146356670	13640	13640	13640	13640	0
72	20231016	174900	146356670	13640	13640	13640	13640	0
73	20231016	174800	146356670	13640	13640	13640	13640	0
74	20231016	174700	146356670	13640	13640	13640	13640	0
75	20231016	174600	146356670	13640	13640	13640	13640	0
76	20231016	174500	146356670	13640	13640	13640	13640	0
77	20231016	174400	146356670	13640	13640	13640	13640	0
78	20231016	174300	146356670	13640	13640	13640	13640	0
79	20231016	174200	146356670	13640	13640	13640	13640	0
80	20231016	174100	146356670	13640	13640	13640	13640	0
81	20231016	174000	146356670	13640	13640	13640	13640	0
82	20231016	173900	146356670	13640	13640	13640	13640	0
83	20231016	173800	146356670	13640	13640	13640	13640	0
84	20231016	173700	146356670	13640	13640	13640	13640	0
85	20231016	173600	146356670	13640	13640	13640	13640	0
86	20231016	173500	146356670	13640	13640	13640	13640	0
87	20231016	173400	146356670	13640	13640	13640	13640	0
88	20231016	173300	146356670	13640	13640	13640	13640	0
89	20231016	173200	146356670	13640	13640	13640	13640	0
90	20231016	173100	146356670	13640	13640	13640	13640	0
91	20231016	173000	146356670	13640	13640	13640	13640	0
92	20231016	172900	146356670	13640	13640	13640	13640	435
93	20231016	172800	146356670	13640	13640	13640	13640	0
94	20231016	172700	146356670	13640	13640	13640	13640	0
95	20231016	172600	146356670	13640	13640	13640	13640	0
96	20231016	172500	146356670	13640	13640	13640	13640	0
97	20231016	172400	146356670	13640	13640	13640	13640	0
98	20231016	172300	146356670	13640	13640	13640	13640	0
99	20231016	172200	146356670	13640	13640	13640	13640	0
100	20231016	172100	146356670	13640	13640	13640	13640	0
101	20231016	172000	146356670	13640	13640	13640	13640	0
102	20231016	171900	146356670	13640	13640	13640	13640	0
103	20231016	171800	146356670	13640	13640	13640	13640	0
104	20231016	171700	146356670	13640	13640	13640	13640	0
105	20231016	171600	146356670	13640	13640	13640	13640	0
106	20231016	171500	146356670	13640	13640	13640	13640	0
107	20231016	171400	146356670	13640	13640	13640	13640	0
108	20231016	171300	146356670	13640	13640	13640	13640	0
109	20231016	171200	146356670	13640	13640	13640	13640	0
110	20231016	171100	146356670	13640	13640	13640	13640	0
111	20231016	171000	146356670	13640	13640	13640	13640	0
112	20231016	170900	146356670	13640	13640	13640	13640	0
113	20231016	170800	146356670	13640	13640	13640	13640	0
114	20231016	170700	146356670	13640	13640	13640	13640	0
115	20231016	170600	146356670	13640	13640	13640	13640	0
116	20231016	170500	146356670	13640	13640	13640	13640	0
117	20231016	170400	146356670	13640	13640	13640	13640	0
118	20231016	170300	146356670	13640	13640	13640	13640	0
119	20231016	170200	146356670	13640	13640	13640	13640	0
120	20231016	170100	146356670	13640	13640	13640	13640	0
121	20231016	170000	146356670	13640	13640	13640	13640	0
122	20231016	165900	146356670	13640	13640	13640	13640	435
123	20231016	165800	146356670	13640	13640	13640	13640	0
124	20231016	165700	146356670	13640	13640	13640	13640	0
125	20231016	165600	146356670	13640	13640	13640	13640	0
126	20231016	165500	146356670	13640	13640	13640	13640	0
127	20231016	165400	146356670	13640	13640	13640	13640	0
128	20231016	165300	146356670	13640	13640	13640	13640	0
129	20231016	165200	146356670	13640	13640	13640	13640	0
130	20231016	165100	146356670	13640	13640	13640	13640	0
131	20231016	165000	146356670	13640	13640	13640	13640	0
132	20231016	164900	146356670	13640	13640	13640	13640	0
133	20231016	164800	146356670	13640	13640	13640	13640	0
134	20231016	164700	146356670	13640	13640	13640	13640	0
135	20231016	164600	146356670	13640	13640	13640	13640	0
136	20231016	164500	146356670	13640	13640	13640	13640	0
137	20231016	164400	146356670	13640	13640	13640	13640	0
138	20231016	164300	146356670	13640	13640	13640	13640	0
139	20231016	164200	146356670	13640	13640	13640	13640	0
140	20231016	164100	146356670	13640	13640	13640	13640	0
141	20231016	164000	146356670	13640	13640	13640	13640	0
142	20231016	163900	146356670	13640	13640	13640	13640	0
143	20231016	163800	146356670	13640	13640	13640	13640	0
144	20231016	163700	146356670	13640	13640	13640	13640	0
145	20231016	163600	146356670	13640	13640	13640	13640	0
146	20231016	163500	146356670	13640	13640	13640	13640	0
147	20231016	163400	146356670	13640	13640	13640	13640	0
148	20231016	163300	146356670	13640	13640	13640	13640	0
149	20231016	163200	146356670	13640	13640	13640	13640	0
150	20231016	163100	146356670	13640	13640	13640	13640	0
151	20231016	163000	146356670	13640	13640	13640	13640	0
152	20231016	162900	146356670	13640	13640	13640	13640	435
153	20231016	162800	146356670	13640	13640	13640	13640	0
154	20231016	162700	146356670	13640	13640	13640	13640	0
155	20231016	162600	146356670	13640	13640	13640	13640	0
156	20231016	162500	146356670	13640	13640	13640	13640	0
157	20231016	162400	146356670	13640	13640	13640	13640	0
158	20231016	162300	146356670	13640	13640	13640	13640	0
159	20231016	162200	146356670	13640	13640	13640	13640	0
160	20231016	162100	146356670	13640	13640	13640	13640	0
161	20231016	162000	146356670	13640	13640	13640	13640	0
162	20231016	161900	146356670	13640	13640	13640	13640	0
163	20231016	161800	146356670	13640	13640	13640	13640	0
164	20231016	161700	146356670	13640	13640	13640	13640	0
165	20231016	161600	146356670	13640	13640	13640	13640	0
166	20231016	161500	146356670	13640	13640	13640	13640	0
167	20231016	161400	146356670	13640	13640	13640	13640	0
168	20231016	161300	146356670	13640	13640	13640	13640	0
169	20231016	161200	146356670	13640	13640	13640	13640	0
170	20231016	161100	146356670	13640	13640	13640	13640	0
171	20231016	161000	146356670	13640	13640	13640	13640	0
172	20231016	160900	146356670	13640	13640	13640	13640	0
173	20231016	160800	146356670	13640	13640	13640	13640	0
174	20231016	160700	146356670	13640	13640	13640	13640	0
175	20231016	160600	146356670	13640	13640	13640	13640	0
176	20231016	160500	146356670	13640	13640	13640	13640	0
177	20231016	160400	146356670	13640	13640	13640	13640	0
178	20231016	160300	146356670	13640	13640	13640	13640	0
179	20231016	160200	146356670	13640	13640	13640	13640	0
180	20231016	160100	146356670	13640	13640	13640	13640	0
181	20231016	160000	146356670	13640	13640	13640	13640	0
182	20231016	155900	146356670	13640	13640	13640	13640	435
183	20231016	155800	146356670	13640	13640	13640	13640	0
184	20231016	155700	146356670	13640	13640	13640	13640	0
185	20231016	155600	146356670	13640	13640	13640	13640	0
186	20231016	155500	146356670	13640	13640	13640	13640	0
187	20231016	155400	146356670	13640	13640	13640	13640	0
188	20231016	155300	146356670	13640	13640	13640	13640	0
189	20231016	155200	146356670	13640	13640	13640	13640	0
190	20231016	155100	146356670	13640	13640	13640	13640	0
191	20231016	155000	146356670	13640	13640	13640	13640	0
192	20231016	154900	146356670	13640	13640	13640	13640	0
193	20231016	154800	146356670	13640	13640	13640	13640	0
194	20231016	154700	146356670	13640	13640	13640	13640	0
195	20231016	154600	146356670	13640	13640	13640	13640	0
196	20231016	154500	146356670	13640	13640	13640	13640	0
197	20231016	154400	146356670	13640	13640	13640	13640	0
198	20231016	154300	146356670	13640	13640	13640	13640	0
199	20231016	154200	146356670	13640	13640	13640	13640	0
200	20231016	154100	146356670	13640	13640	13640	13640	0
201	20231016	154000	146356670	13640	13640	13640	13640	0
202	20231016	153900	146356670	13640	13640	13640	13640	0
203	20231016	153800	146356670	13640	13640	13640	13640	0
204	20231016	153700	146356670	13640	13640	13640	13640	0
205	20231016	153600	146356670	13640	13640	13640	13640	0
206	20231016	153500	146356670	13640	13640	13640	13640	0
207	20231016	153400	146356670	13640	13640	13640	13640	0
208	20231016	153300	146356670	13640	13640	13640	13640	0
209	20231016	153200	146356670	13640	13640	13640	13640	0
210	20231016	153100	146356670	13640	13640	13640	13640	0
211	20231016	153000	146356670	13640	13640	13640	13640	435
212	20231016	152900	140423270	13660	13660	13660	13660	0
213	20231016	152800	140423270	13660	13660	13660	13660	0
214	20231016	152700	140423270	13660	13660	13660	13660	0
215	20231016	152600	140423270	13660	13660	13660	13660	0
216	20231016	152500	140423270	13660	13660	13660	13660	0
217	20231016	152400	140423270	13660	13660	13660	13660	0
218	20231016	152300	140423270	13660	13660	13660	13660	0
219	20231016	152200	140423270	13660	13660	13660	13660	0
220	20231016	152100	140423270	13660	13660	13660	13660	0
221	20231016	152000	140423270	13660	13660	13660	13660	0
222	20231016	151900	140423270	13660	13660	13660	13660	4
223	20231016	151800	140368630	13730	13730	13730	13730	30
224	20231016	151700	139956730	13670	13660	13670	13630	776
225	20231016	151600	129373020	13660	13670	13680	13650	1727
226	20231016	151500	105791950	13680	13680	13680	13680	10
227	20231016	151400	105655150	13680	13680	13680	13680	0
228	20231016	151300	105655150	13680	13680	13680	13680	2
229	20231016	151200	105627790	13680	13670	13680	13670	39
230	20231016	151100	105094640	13670	13670	13670	13670	17
231	20231016	151000	104862250	13680	13680	13680	13680	1
232	20231016	150900	104848570	13660	13660	13660	13660	0
233	20231016	150800	104848570	13660	13660	13660	13660	0
234	20231016	150700	104848570	13660	13660	13660	13660	0
235	20231016	150600	104848570	13660	13660	13660	13660	0
236	20231016	150500	104848570	13660	13660	13660	13660	0
237	20231016	150400	104848570	13660	13660	13660	13660	0
238	20231016	150300	104848570	13660	13660	13660	13660	0
239	20231016	150200	104848570	13660	13660	13660	13660	0
240	20231016	150100	104848570	13660	13670	13670	13660	15
241	20231016	150000	104643650	13720	13720	13720	13720	1
242	20231016	145900	104629930	13710	13710	13710	13710	0
243	20231016	145800	104629930	13710	13710	13710	13710	0
244	20231016	145700	104629930	13710	13710	13710	13710	0
245	20231016	145600	104629930	13710	13710	13710	13710	0
246	20231016	145500	104629930	13710	13710	13710	13710	0
247	20231016	145400	104629930	13710	13710	13710	13710	0
248	20231016	145300	104629930	13710	13710	13710	13710	0
249	20231016	145200	104629930	13710	13710	13710	13710	0
250	20231016	145100	104629930	13710	13710	13710	13710	0
251	20231016	145000	104629930	13710	13710	13710	13710	0
252	20231016	144900	104629930	13710	13710	13710	13710	1
253	20231016	144800	104616220	13720	13720	13720	13720	0
254	20231016	144700	104616220	13720	13720	13720	13720	8
255	20231016	144600	104506460	13650	13650	13650	13650	0
256	20231016	144500	104506460	13650	13650	13650	13650	0
257	20231016	144400	104506460	13650	13650	13650	13650	0
258	20231016	144300	104506460	13650	13650	13650	13650	0
259	20231016	144200	104506460	13650	13650	13650	13650	0
260	20231016	144100	104506460	13650	13650	13650	13650	0
261	20231016	144000	104506460	13650	13650	13650	13650	0
262	20231016	143900	104506460	13650	13650	13650	13650	0
263	20231016	143800	104506460	13650	13650	13650	13650	0
264	20231016	143700	104506460	13650	13650	13650	13650	0
265	20231016	143600	104506460	13650	13650	13650	13650	0
266	20231016	143500	104506460	13650	13690	13690	13650	293
267	20231016	143400	100499640	13690	13690	13690	13690	0
268	20231016	143300	100499640	13690	13690	13690	13690	0
269	20231016	143200	100499640	13690	13710	13710	13690	11
270	20231016	143100	100349030	13680	13680	13680	13680	0
271	20231016	143000	100349030	13680	13680	13680	13680	0
272	20231016	142900	100349030	13680	13680	13680	13680	0
273	20231016	142800	100349030	13680	13680	13680	13680	0
274	20231016	142700	100349030	13680	13680	13680	13680	0
275	20231016	142600	100349030	13680	13680	13680	13680	0
276	20231016	142500	100349030	13680	13680	13680	13680	0
277	20231016	142400	100349030	13680	13680	13680	13680	0
278	20231016	142300	100349030	13680	13680	13680	13680	37
279	20231016	142200	99842870	13700	13700	13700	13700	0
280	20231016	142100	99842870	13700	13700	13700	13700	0
281	20231016	142000	99842870	13700	13700	13700	13700	50
282	20231016	141900	99157870	13720	13720	13720	13720	0
283	20231016	141800	99157870	13720	13720	13720	13720	19
284	20231016	141700	98897190	13720	13720	13720	13720	0
285	20231016	141600	98897190	13720	13720	13720	13720	0
286	20231016	141500	98897190	13720	13720	13720	13720	0
287	20231016	141400	98897190	13720	13720	13720	13720	0
288	20231016	141300	98897190	13720	13720	13720	13720	0
289	20231016	141200	98897190	13720	13720	13720	13720	0
290	20231016	141100	98897190	13720	13720	13720	13720	5
291	20231016	141000	98828590	13720	13720	13720	13720	0
292	20231016	140900	98828590	13720	13720	13720	13720	0
293	20231016	140800	98828590	13720	13720	13720	13720	0
294	20231016	140700	98828590	13720	13720	13720	13720	0
295	20231016	140600	98828590	13720	13720	13720	13720	19
296	20231016	140500	98567910	13750	13750	13750	13750	0
297	20231016	140400	98567910	13750	13750	13750	13750	0
298	20231016	140300	98567910	13750	13750	13750	13750	0
299	20231016	140200	98567910	13750	13750	13750	13750	150
300	20231016	140100	96505410	13680	13680	13680	13680	0
301	20231016	140000	96505410	13680	13680	13680	13680	0
302	20231016	135900	96505410	13680	13680	13680	13680	0
303	20231016	135800	96505410	13680	13680	13680	13680	0
304	20231016	135700	96505410	13680	13680	13680	13680	0
305	20231016	135600	96505410	13680	13680	13680	13680	0
306	20231016	135500	96505410	13680	13680	13680	13680	0
307	20231016	135400	96505410	13680	13680	13680	13680	0
308	20231016	135300	96505410	13680	13680	13680	13680	0
309	20231016	135200	96505410	13680	13680	13680	13680	0
310	20231016	135100	96505410	13680	13680	13680	13680	0
311	20231016	135000	96505410	13680	13680	13680	13680	0
312	20231016	134900	96505410	13680	13680	13680	13680	0
313	20231016	134800	96505410	13680	13680	13680	13680	0
314	20231016	134700	96505410	13680	13680	13680	13680	4
315	20231016	134600	96450690	13680	13680	13680	13680	0
316	20231016	134500	96450690	13680	13680	13680	13680	50
317	20231016	134400	95766690	13680	13680	13680	13680	0
318	20231016	134300	95766690	13680	13680	13680	13680	2
319	20231016	134200	95739330	13680	13680	13680	13680	19
320	20231016	134100	95479410	13680	13670	13680	13670	50
321	20231016	134000	94795720	13680	13680	13680	13680	0
322	20231016	133900	94795720	13680	13680	13680	13680	0
323	20231016	133800	94795720	13680	13680	13680	13680	11
324	20231016	133700	94645240	13630	13630	13630	13630	23
325	20231016	133600	94331750	13640	13640	13640	13640	2
326	20231016	133500	94304470	13650	13650	13650	13650	1
327	20231016	133400	94290820	13640	13640	13640	13640	2
328	20231016	133300	94263540	13650	13650	13650	13650	10
329	20231016	133200	94127040	13650	13650	13650	13650	0
330	20231016	133100	94127040	13650	13650	13650	13650	2
331	20231016	133000	94099740	13610	13610	13610	13610	0
332	20231016	132900	94099740	13610	13610	13610	13610	0
333	20231016	132800	94099740	13610	13610	13610	13610	0
334	20231016	132700	94099740	13610	13610	13610	13610	10
335	20231016	132600	93963640	13610	13610	13610	13610	0
336	20231016	132500	93963640	13610	13610	13610	13610	0
337	20231016	132400	93963640	13610	13640	13640	13610	702
338	20231016	132300	84398730	13650	13670	13670	13650	43
339	20231016	132200	83811660	13660	13660	13660	13660	4
340	20231016	132100	83757020	13650	13650	13650	13650	10
341	20231016	132000	83620520	13650	13650	13650	13650	0
342	20231016	131900	83620520	13650	13650	13650	13650	14
343	20231016	131800	83429420	13650	13680	13680	13650	24
344	20231016	131700	83101520	13680	13680	13680	13680	30
345	20231016	131600	82691120	13640	13640	13640	13640	0
346	20231016	131500	82691120	13640	13640	13640	13640	0
347	20231016	131400	82691120	13640	13680	13680	13640	355
348	20231016	131300	77842240	13710	13710	13710	13710	0
349	20231016	131200	77842240	13710	13710	13710	13710	0
350	20231016	131100	77842240	13710	13710	13710	13710	0
351	20231016	131000	77842240	13710	13710	13710	13710	0
352	20231016	130900	77842240	13710	13690	13710	13680	153
353	20231016	130800	75748930	13710	13710	13710	13710	0
354	20231016	130700	75748930	13710	13710	13710	13710	0
355	20231016	130600	75748930	13710	13710	13710	13710	0
356	20231016	130500	75748930	13710	13710	13710	13710	0
357	20231016	130400	75748930	13710	13710	13710	13710	0
358	20231016	130300	75748930	13710	13710	13710	13710	0
359	20231016	130200	75748930	13710	13710	13710	13710	0
360	20231016	130100	75748930	13710	13710	13710	13710	0
361	20231016	130000	75748930	13710	13710	13710	13710	0
362	20231016	125900	75748930	13710	13710	13710	13710	0
363	20231016	125800	75748930	13710	13710	13710	13710	0
364	20231016	125700	75748930	13710	13710	13710	13710	0
365	20231016	125600	75748930	13710	13710	13710	13710	0
366	20231016	125500	75748930	13710	13710	13710	13710	0
367	20231016	125400	75748930	13710	13710	13710	13710	0
368	20231016	125300	75748930	13710	13710	13710	13710	0
369	20231016	125200	75748930	13710	13710	13710	13710	0
370	20231016	125100	75748930	13710	13710	13710	13710	0
371	20231016	125000	75748930	13710	13710	13710	13710	0
372	20231016	124900	75748930	13710	13710	13710	13710	100
373	20231016	124800	74377930	13710	13710	13710	13710	0
374	20231016	124700	74377930	13710	13710	13710	13710	0
375	20231016	124600	74377930	13710	13710	13710	13710	0
376	20231016	124500	74377930	13710	13690	13710	13690	3
377	20231016	124400	74336820	13670	13670	13670	13670	0
378	20231016	124300	74336820	13670	13670	13670	13670	0
379	20231016	124200	74336820	13670	13670	13670	13670	0
380	20231016	124100	74336820	13670	13670	13670	13670	0
381	20231016	124000	74336820	13670	13670	13670	13670	0
382	20231016	123900	74336820	13670	13670	13670	13670	0
383	20231016	123800	74336820	13670	13690	13690	13670	672
384	20231016	123700	65144480	13690	13690	13690	13690	0
385	20231016	123600	65144480	13690	13690	13690	13690	0
386	20231016	123500	65144480	13690	13700	13700	13690	120
387	20231016	123400	63500660	13690	13690	13690	13690	0
388	20231016	123300	63500660	13690	13690	13690	13690	0
389	20231016	123200	63500660	13690	13690	13690	13690	0
390	20231016	123100	63500660	13690	13690	13690	13690	0
391	20231016	123000	63500660	13690	13690	13690	13690	0
392	20231016	122900	63500660	13690	13690	13690	13690	0
393	20231016	122800	63500660	13690	13690	13690	13690	0
394	20231016	122700	63500660	13690	13690	13690	13690	0
395	20231016	122600	63500660	13690	13690	13690	13690	0
396	20231016	122500	63500660	13690	13700	13700	13690	284
397	20231016	122400	59610070	13710	13710	13710	13710	0
398	20231016	122300	59610070	13710	13710	13710	13710	0
399	20231016	122200	59610070	13710	13710	13710	13710	50
400	20231016	122100	58924570	13700	13700	13700	13700	20
401	20231016	122000	58650570	13760	13760	13760	13760	0
402	20231016	121900	58650570	13760	13760	13760	13760	0
403	20231016	121800	58650570	13760	13760	13760	13760	0
404	20231016	121700	58650570	13760	13760	13760	13760	0
405	20231016	121600	58650570	13760	13760	13760	13760	0
406	20231016	121500	58650570	13760	13760	13760	13760	0
407	20231016	121400	58650570	13760	13760	13760	13760	5
408	20231016	121300	58581770	13760	13710	13760	13700	374
409	20231016	121200	53454550	13760	13760	13760	13760	10
410	20231016	121100	53316950	13760	13760	13760	13760	0
411	20231016	121000	53316950	13760	13740	13760	13710	861
412	20231016	120900	41493110	13740	13740	13740	13740	0
413	20231016	120800	41493110	13740	13740	13740	13740	0
414	20231016	120700	41493110	13740	13740	13740	13740	0
415	20231016	120600	41493110	13740	13740	13740	13740	0
416	20231016	120500	41493110	13740	13740	13740	13740	0
417	20231016	120400	41493110	13740	13740	13740	13740	0
418	20231016	120300	41493110	13740	13740	13740	13740	1
419	20231016	120200	41479370	13770	13770	13770	13770	0
420	20231016	120100	41479370	13770	13770	13770	13770	0
421	20231016	120000	41479370	13770	13770	13770	13770	0
422	20231016	115900	41479370	13770	13770	13770	13770	0
423	20231016	115800	41479370	13770	13770	13770	13770	0
424	20231016	115700	41479370	13770	13770	13770	13770	0
425	20231016	115600	41479370	13770	13770	13770	13770	4
426	20231016	115500	41424290	13730	13730	13730	13730	0
427	20231016	115400	41424290	13730	13730	13730	13730	0
428	20231016	115300	41424290	13730	13730	13730	13730	0
429	20231016	115200	41424290	13730	13730	13730	13730	0
430	20231016	115100	41424290	13730	13760	13760	13730	319
431	20231016	115000	37044260	13760	13750	13760	13750	83
432	20231016	114900	35902740	13750	13750	13750	13750	102
433	20231016	114800	34500240	13740	13740	13740	13740	0
434	20231016	114700	34500240	13740	13740	13740	13740	69
435	20231016	114600	33552180	13750	13750	13750	13750	5
436	20231016	114500	33483430	13750	13750	13750	13750	0
437	20231016	114400	33483430	13750	13740	13750	13740	2
438	20231016	114300	33455940	13750	13750	13750	13750	0
439	20231016	114200	33455940	13750	13750	13750	13750	5
440	20231016	114100	33387190	13750	13750	13750	13750	0
441	20231016	114000	33387190	13750	13750	13750	13750	0
442	20231016	113900	33387190	13750	13750	13750	13750	0
443	20231016	113800	33387190	13750	13750	13750	13750	2
444	20231016	113700	33359690	13740	13760	13760	13740	593
445	20231016	113600	25204320	13760	13760	13760	13760	0
446	20231016	113500	25204320	13760	13760	13760	13760	0
447	20231016	113400	25204320	13760	13760	13760	13760	0
448	20231016	113300	25204320	13760	13760	13760	13760	0
449	20231016	113200	25204320	13760	13760	13760	13760	0
450	20231016	113100	25204320	13760	13760	13760	13760	0
451	20231016	113000	25204320	13760	13760	13760	13760	0
452	20231016	112900	25204320	13760	13760	13760	13760	0
453	20231016	112800	25204320	13760	13770	13770	13760	351
454	20231016	112700	20371570	13780	13790	13790	13780	231
455	20231016	112600	17188380	13780	13780	13780	13780	0
456	20231016	112500	17188380	13780	13780	13780	13780	0
457	20231016	112400	17188380	13780	13780	13780	13780	0
458	20231016	112300	17188380	13780	13780	13780	13780	0
459	20231016	112200	17188380	13780	13780	13780	13780	0
460	20231016	112100	17188380	13780	13780	13780	13780	0
461	20231016	112000	17188380	13780	13780	13780	13780	0
462	20231016	111900	17188380	13780	13780	13780	13780	4
463	20231016	111800	17133260	13780	13780	13780	13780	0
464	20231016	111700	17133260	13780	13780	13780	13780	0
465	20231016	111600	17133260	13780	13810	13810	13780	100
466	20231016	111500	15753650	13850	13850	13850	13850	0
467	20231016	111400	15753650	13850	13850	13850	13850	0
468	20231016	111300	15753650	13850	13850	13850	13850	0
469	20231016	111200	15753650	13850	13850	13850	13850	0
470	20231016	111100	15753650	13850	13850	13850	13850	0
471	20231016	111000	15753650	13850	13850	13850	13850	4
472	20231016	110900	15698250	13860	13860	13860	13860	0
473	20231016	110800	15698250	13860	13860	13860	13860	0
474	20231016	110700	15698250	13860	13860	13860	13860	0
475	20231016	110600	15698250	13860	13860	13860	13860	0
476	20231016	110500	15698250	13860	13860	13860	13860	0
477	20231016	110400	15698250	13860	13860	13860	13860	0
478	20231016	110300	15698250	13860	13860	13860	13860	0
479	20231016	110200	15698250	13860	13860	13860	13860	0
480	20231016	110100	15698250	13860	13860	13860	13860	0
481	20231016	110000	15698250	13860	13860	13860	13860	0
482	20231016	105900	15698250	13860	13860	13860	13860	0
483	20231016	105800	15698250	13860	13860	13860	13860	0
484	20231016	105700	15698250	13860	13860	13860	13860	0
485	20231016	105600	15698250	13860	13860	13860	13860	0
486	20231016	105500	15698250	13860	13860	13860	13860	0
487	20231016	105400	15698250	13860	13860	13860	13860	0
488	20231016	105300	15698250	13860	13860	13860	13860	0
489	20231016	105200	15698250	13860	13860	13860	13860	0
490	20231016	105100	15698250	13860	13860	13860	13860	0
491	20231016	105000	15698250	13860	13860	13860	13860	1
492	20231016	104900	15684390	13870	13870	13870	13870	0
493	20231016	104800	15684390	13870	13870	13870	13870	0
494	20231016	104700	15684390	13870	13870	13870	13870	0
495	20231016	104600	15684390	13870	13870	13870	13870	0
496	20231016	104500	15684390	13870	13870	13870	13870	0
497	20231016	104400	15684390	13870	13870	13870	13870	0
498	20231016	104300	15684390	13870	13870	13870	13870	0
499	20231016	104200	15684390	13870	13870	13870	13870	2
500	20231016	104100	15656650	13800	13800	13800	13800	0
501	20231016	104000	15656650	13800	13800	13800	13800	0
502	20231016	103900	15656650	13800	13800	13800	13800	0
503	20231016	103800	15656650	13800	13800	13800	13800	0
504	20231016	103700	15656650	13800	13800	13800	13800	0
505	20231016	103600	15656650	13800	13800	13800	13800	0
506	20231016	103500	15656650	13800	13800	13800	13800	0
507	20231016	103400	15656650	13800	13800	13800	13800	0
508	20231016	103300	15656650	13800	13800	13800	13800	0
509	20231016	103200	15656650	13800	13800	13800	13800	0
510	20231016	103100	15656650	13800	13800	13800	13800	0
511	20231016	103000	15656650	13800	13800	13800	13800	0
512	20231016	102900	15656650	13800	13800	13800	13800	0
513	20231016	102800	15656650	13800	13800	13800	13800	0
514	20231016	102700	15656650	13800	13800	13800	13800	0
515	20231016	102600	15656650	13800	13800	13800	13800	0
516	20231016	102500	15656650	13800	13800	13800	13800	186
517	20231016	102400	13089850	13770	13770	13770	13770	121
518	20231016	102300	11423680	13790	13790	13790	13790	138
519	20231016	102200	9520660	13790	13790	13790	13790	73
520	20231016	102100	8513990	13770	13770	13770	13770	0
521	20231016	102000	8513990	13770	13770	13770	13770	0
522	20231016	101900	8513990	13770	13770	13770	13770	0
523	20231016	101800	8513990	13770	13770	13770	13770	0
524	20231016	101700	8513990	13770	13780	13780	13770	50
525	20231016	101600	7825110	13790	13790	13790	13790	0
526	20231016	101500	7825110	13790	13790	13790	13790	0
527	20231016	101400	7825110	13790	13790	13790	13790	0
528	20231016	101300	7825110	13790	13790	13790	13790	0
529	20231016	101200	7825110	13790	13790	13790	13790	0
530	20231016	101100	7825110	13790	13790	13790	13790	0
531	20231016	101000	7825110	13790	13790	13790	13790	0
532	20231016	100900	7825110	13790	13790	13790	13790	0
533	20231016	100800	7825110	13790	13790	13790	13790	0
534	20231016	100700	7825110	13790	13790	13790	13790	0
535	20231016	100600	7825110	13790	13790	13790	13790	0
536	20231016	100500	7825110	13790	13790	13790	13790	0
537	20231016	100400	7825110	13790	13790	13790	13790	1
538	20231016	100300	7811320	13790	13790	13790	13790	0
539	20231016	100200	7811320	13790	13790	13790	13790	0
540	20231016	100100	7811320	13790	13790	13790	13790	0
541	20231016	100000	7811320	13790	13790	13790	13790	1
542	20231016	095900	7797530	13790	13790	13790	13790	0
543	20231016	095800	7797530	13790	13790	13790	13790	0
544	20231016	095700	7797530	13790	13790	13790	13790	15
545	20231016	095600	7590680	13800	13790	13800	13790	8
546	20231016	095500	7480330	13790	13790	13790	13790	0
547	20231016	095400	7480330	13790	13790	13790	13790	0
548	20231016	095300	7480330	13790	13790	13790	13790	0
549	20231016	095200	7480330	13790	13790	13790	13790	0
550	20231016	095100	7480330	13790	13790	13790	13790	3
551	20231016	095000	7438960	13800	13800	13800	13800	1
552	20231016	094900	7425160	13800	13800	13800	13800	0
553	20231016	094800	7425160	13800	13800	13800	13800	0
554	20231016	094700	7425160	13800	13800	13800	13800	0
555	20231016	094600	7425160	13800	13800	13800	13800	0
556	20231016	094500	7425160	13800	13800	13800	13800	0
557	20231016	094400	7425160	13800	13800	13800	13800	10
558	20231016	094300	7287160	13870	13870	13870	13870	1
559	20231016	094200	7273290	13880	13880	13880	13880	30
560	20231016	094100	6856890	13890	13890	13890	13890	0
561	20231016	094000	6856890	13890	13890	13890	13890	5
562	20231016	093900	6787440	13910	13910	13910	13910	0
563	20231016	093800	6787440	13910	13910	13910	13910	1
564	20231016	093700	6773530	13910	13910	13910	13910	0
565	20231016	093600	6773530	13910	13910	13910	13910	0
566	20231016	093500	6773530	13910	13910	13910	13910	0
567	20231016	093400	6773530	13910	13910	13910	13910	1
568	20231016	093300	6759620	13910	13910	13910	13910	3
569	20231016	093200	6717890	13910	13910	13910	13910	0
570	20231016	093100	6717890	13910	13910	13910	13910	0
571	20231016	093000	6717890	13910	13910	13910	13910	1
572	20231016	092900	6703980	13790	13790	13790	13790	0
573	20231016	092800	6703980	13790	13790	13790	13790	0
574	20231016	092700	6703980	13790	13790	13790	13790	1
575	20231016	092600	6690190	13790	13790	13790	13790	2
576	20231016	092500	6662610	13790	13790	13790	13790	0
577	20231016	092400	6662610	13790	13780	13790	13780	77
578	20231016	092300	5601540	13780	13780	13780	13780	0
579	20231016	092200	5601540	13780	13780	13780	13780	0
580	20231016	092100	5601540	13780	13780	13780	13780	0
581	20231016	092000	5601540	13780	13780	13780	13780	10
582	20231016	091900	5463740	13780	13780	13780	13780	0
583	20231016	091800	5463740	13780	13780	13780	13780	0
584	20231016	091700	5463740	13780	13780	13780	13780	5
585	20231016	091600	5394840	13780	13780	13780	13780	3
586	20231016	091500	5353500	13740	13740	13740	13740	0
587	20231016	091400	5353500	13740	13780	13780	13730	52
588	20231016	091300	4638690	13750	13760	13760	13750	75
589	20231016	091200	3607370	13750	13760	13760	13750	148
590	20231016	091100	1572320	13750	13750	13750	13750	0
591	20231016	091000	1572320	13750	13750	13750	13750	0
592	20231016	090900	1572320	13750	13750	13750	13750	0
593	20231016	090800	1572320	13750	13750	13750	13750	0
594	20231016	090700	1572320	13750	13750	13750	13750	0
595	20231016	090600	1572320	13750	13750	13750	13750	25
596	20231016	090500	1228570	13780	13780	13780	13780	10
597	20231016	090400	1090770	13760	13770	13770	13760	25
598	20231016	090300	746560	13760	13820	13820	13760	20
599	20231016	090200	470880	13830	13860	13860	13830	29
600	20231016	090100	69300	13860	13860	13860	13860	0
601	20231016	090000	69300	13860	13860	13860	13860	5