KissMeData/143240/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200600	109486710	19920	19920	19920	19920	278
3	20231012	200500	109486710	19920	19920	19920	19920	0
4	20231012	200400	109486710	19920	19920	19920	19920	0
5	20231012	200300	109486710	19920	19920	19920	19920	0
6	20231012	200200	109486710	19920	19920	19920	19920	0
7	20231012	200100	109486710	19920	19920	19920	19920	0
8	20231012	200000	109486710	19920	19920	19920	19920	0
9	20231012	195900	109486710	19920	19920	19920	19920	0
10	20231012	195800	109486710	19920	19920	19920	19920	0
11	20231012	195700	109486710	19920	19920	19920	19920	0
12	20231012	195600	109486710	19920	19920	19920	19920	0
13	20231012	195500	109486710	19920	19920	19920	19920	0
14	20231012	195400	109486710	19920	19920	19920	19920	0
15	20231012	195300	109486710	19920	19920	19920	19920	0
16	20231012	195200	109486710	19920	19920	19920	19920	0
17	20231012	195100	109486710	19920	19920	19920	19920	0
18	20231012	195000	109486710	19920	19920	19920	19920	0
19	20231012	194900	109486710	19920	19920	19920	19920	0
20	20231012	194800	109486710	19920	19920	19920	19920	0
21	20231012	194700	109486710	19920	19920	19920	19920	0
22	20231012	194600	109486710	19920	19920	19920	19920	0
23	20231012	194500	109486710	19920	19920	19920	19920	0
24	20231012	194400	109486710	19920	19920	19920	19920	0
25	20231012	194300	109486710	19920	19920	19920	19920	0
26	20231012	194200	109486710	19920	19920	19920	19920	0
27	20231012	194100	109486710	19920	19920	19920	19920	0
28	20231012	194000	109486710	19920	19920	19920	19920	0
29	20231012	193900	109486710	19920	19920	19920	19920	0
30	20231012	193800	109486710	19920	19920	19920	19920	0
31	20231012	193700	109486710	19920	19920	19920	19920	0
32	20231012	193600	109486710	19920	19920	19920	19920	278
33	20231012	193500	109486710	19920	19920	19920	19920	0
34	20231012	193400	109486710	19920	19920	19920	19920	0
35	20231012	193300	109486710	19920	19920	19920	19920	0
36	20231012	193200	109486710	19920	19920	19920	19920	0
37	20231012	193100	109486710	19920	19920	19920	19920	0
38	20231012	193000	109486710	19920	19920	19920	19920	0
39	20231012	192900	109486710	19920	19920	19920	19920	0
40	20231012	192800	109486710	19920	19920	19920	19920	0
41	20231012	192700	109486710	19920	19920	19920	19920	0
42	20231012	192600	109486710	19920	19920	19920	19920	0
43	20231012	192500	109486710	19920	19920	19920	19920	0
44	20231012	192400	109486710	19920	19920	19920	19920	0
45	20231012	192300	109486710	19920	19920	19920	19920	0
46	20231012	192200	109486710	19920	19920	19920	19920	0
47	20231012	192100	109486710	19920	19920	19920	19920	0
48	20231012	192000	109486710	19920	19920	19920	19920	0
49	20231012	191900	109486710	19920	19920	19920	19920	0
50	20231012	191800	109486710	19920	19920	19920	19920	0
51	20231012	191700	109486710	19920	19920	19920	19920	0
52	20231012	191600	109486710	19920	19920	19920	19920	0
53	20231012	191500	109486710	19920	19920	19920	19920	0
54	20231012	191400	109486710	19920	19920	19920	19920	0
55	20231012	191300	109486710	19920	19920	19920	19920	0
56	20231012	191200	109486710	19920	19920	19920	19920	0
57	20231012	191100	109486710	19920	19920	19920	19920	0
58	20231012	191000	109486710	19920	19920	19920	19920	0
59	20231012	190900	109486710	19920	19920	19920	19920	0
60	20231012	190800	109486710	19920	19920	19920	19920	0
61	20231012	190700	109486710	19920	19920	19920	19920	0
62	20231012	190600	109486710	19920	19920	19920	19920	278
63	20231012	190500	109486710	19920	19920	19920	19920	0
64	20231012	190400	109486710	19920	19920	19920	19920	0
65	20231012	190300	109486710	19920	19920	19920	19920	0
66	20231012	190200	109486710	19920	19920	19920	19920	0
67	20231012	190100	109486710	19920	19920	19920	19920	0
68	20231012	190000	109486710	19920	19920	19920	19920	0
69	20231012	185900	109486710	19920	19920	19920	19920	0
70	20231012	185800	109486710	19920	19920	19920	19920	0
71	20231012	185700	109486710	19920	19920	19920	19920	0
72	20231012	185600	109486710	19920	19920	19920	19920	0
73	20231012	185500	109486710	19920	19920	19920	19920	0
74	20231012	185400	109486710	19920	19920	19920	19920	0
75	20231012	185300	109486710	19920	19920	19920	19920	0
76	20231012	185200	109486710	19920	19920	19920	19920	0
77	20231012	185100	109486710	19920	19920	19920	19920	0
78	20231012	185000	109486710	19920	19920	19920	19920	0
79	20231012	184900	109486710	19920	19920	19920	19920	0
80	20231012	184800	109486710	19920	19920	19920	19920	0
81	20231012	184700	109486710	19920	19920	19920	19920	0
82	20231012	184600	109486710	19920	19920	19920	19920	0
83	20231012	184500	109486710	19920	19920	19920	19920	0
84	20231012	184400	109486710	19920	19920	19920	19920	0
85	20231012	184300	109486710	19920	19920	19920	19920	0
86	20231012	184200	109486710	19920	19920	19920	19920	0
87	20231012	184100	109486710	19920	19920	19920	19920	0
88	20231012	184000	109486710	19920	19920	19920	19920	0
89	20231012	183900	109486710	19920	19920	19920	19920	0
90	20231012	183800	109486710	19920	19920	19920	19920	0
91	20231012	183700	109486710	19920	19920	19920	19920	0
92	20231012	183600	109486710	19920	19920	19920	19920	278
93	20231012	183500	109486710	19920	19920	19920	19920	0
94	20231012	183400	109486710	19920	19920	19920	19920	0
95	20231012	183300	109486710	19920	19920	19920	19920	0
96	20231012	183200	109486710	19920	19920	19920	19920	0
97	20231012	183100	109486710	19920	19920	19920	19920	0
98	20231012	183000	109486710	19920	19920	19920	19920	0
99	20231012	182900	109486710	19920	19920	19920	19920	0
100	20231012	182800	109486710	19920	19920	19920	19920	0
101	20231012	182700	109486710	19920	19920	19920	19920	0
102	20231012	182600	109486710	19920	19920	19920	19920	0
103	20231012	182500	109486710	19920	19920	19920	19920	0
104	20231012	182400	109486710	19920	19920	19920	19920	0
105	20231012	182300	109486710	19920	19920	19920	19920	0
106	20231012	182200	109486710	19920	19920	19920	19920	0
107	20231012	182100	109486710	19920	19920	19920	19920	0
108	20231012	182000	109486710	19920	19920	19920	19920	0
109	20231012	181900	109486710	19920	19920	19920	19920	0
110	20231012	181800	109486710	19920	19920	19920	19920	0
111	20231012	181700	109486710	19920	19920	19920	19920	0
112	20231012	181600	109486710	19920	19920	19920	19920	0
113	20231012	181500	109486710	19920	19920	19920	19920	0
114	20231012	181400	109486710	19920	19920	19920	19920	0
115	20231012	181300	109486710	19920	19920	19920	19920	0
116	20231012	181200	109486710	19920	19920	19920	19920	0
117	20231012	181100	109486710	19920	19920	19920	19920	0
118	20231012	181000	109486710	19920	19920	19920	19920	0
119	20231012	180900	109486710	19920	19920	19920	19920	0
120	20231012	180800	109486710	19920	19920	19920	19920	0
121	20231012	180700	109486710	19920	19920	19920	19920	0
122	20231012	180600	109486710	19920	19920	19920	19920	278
123	20231012	180500	109486710	19920	19920	19920	19920	0
124	20231012	180400	109486710	19920	19920	19920	19920	0
125	20231012	180300	109486710	19920	19920	19920	19920	0
126	20231012	180200	109486710	19920	19920	19920	19920	0
127	20231012	180100	109486710	19920	19920	19920	19920	0
128	20231012	180000	109486710	19920	19920	19920	19920	0
129	20231012	175900	109486710	19920	19920	19920	19920	0
130	20231012	175800	109486710	19920	19920	19920	19920	0
131	20231012	175700	109486710	19920	19920	19920	19920	0
132	20231012	175600	109486710	19920	19920	19920	19920	0
133	20231012	175500	109486710	19920	19920	19920	19920	0
134	20231012	175400	109486710	19920	19920	19920	19920	0
135	20231012	175300	109486710	19920	19920	19920	19920	0
136	20231012	175200	109486710	19920	19920	19920	19920	0
137	20231012	175100	109486710	19920	19920	19920	19920	0
138	20231012	175000	109486710	19920	19920	19920	19920	0
139	20231012	174900	109486710	19920	19920	19920	19920	0
140	20231012	174800	109486710	19920	19920	19920	19920	0
141	20231012	174700	109486710	19920	19920	19920	19920	0
142	20231012	174600	109486710	19920	19920	19920	19920	0
143	20231012	174500	109486710	19920	19920	19920	19920	0
144	20231012	174400	109486710	19920	19920	19920	19920	0
145	20231012	174300	109486710	19920	19920	19920	19920	0
146	20231012	174200	109486710	19920	19920	19920	19920	0
147	20231012	174100	109486710	19920	19920	19920	19920	0
148	20231012	174000	109486710	19920	19920	19920	19920	0
149	20231012	173900	109486710	19920	19920	19920	19920	0
150	20231012	173800	109486710	19920	19920	19920	19920	0
151	20231012	173700	109486710	19920	19920	19920	19920	0
152	20231012	173600	109486710	19920	19920	19920	19920	278
153	20231012	173500	109486710	19920	19920	19920	19920	0
154	20231012	173400	109486710	19920	19920	19920	19920	0
155	20231012	173300	109486710	19920	19920	19920	19920	0
156	20231012	173200	109486710	19920	19920	19920	19920	0
157	20231012	173100	109486710	19920	19920	19920	19920	0
158	20231012	173000	109486710	19920	19920	19920	19920	0
159	20231012	172900	109486710	19920	19920	19920	19920	0
160	20231012	172800	109486710	19920	19920	19920	19920	0
161	20231012	172700	109486710	19920	19920	19920	19920	0
162	20231012	172600	109486710	19920	19920	19920	19920	0
163	20231012	172500	109486710	19920	19920	19920	19920	0
164	20231012	172400	109486710	19920	19920	19920	19920	0
165	20231012	172300	109486710	19920	19920	19920	19920	0
166	20231012	172200	109486710	19920	19920	19920	19920	0
167	20231012	172100	109486710	19920	19920	19920	19920	0
168	20231012	172000	109486710	19920	19920	19920	19920	0
169	20231012	171900	109486710	19920	19920	19920	19920	0
170	20231012	171800	109486710	19920	19920	19920	19920	0
171	20231012	171700	109486710	19920	19920	19920	19920	0
172	20231012	171600	109486710	19920	19920	19920	19920	0
173	20231012	171500	109486710	19920	19920	19920	19920	0
174	20231012	171400	109486710	19920	19920	19920	19920	0
175	20231012	171300	109486710	19920	19920	19920	19920	0
176	20231012	171200	109486710	19920	19920	19920	19920	0
177	20231012	171100	109486710	19920	19920	19920	19920	0
178	20231012	171000	109486710	19920	19920	19920	19920	0
179	20231012	170900	109486710	19920	19920	19920	19920	0
180	20231012	170800	109486710	19920	19920	19920	19920	0
181	20231012	170700	109486710	19920	19920	19920	19920	0
182	20231012	170600	109486710	19920	19920	19920	19920	278
183	20231012	170500	109486710	19920	19920	19920	19920	0
184	20231012	170400	109486710	19920	19920	19920	19920	0
185	20231012	170300	109486710	19920	19920	19920	19920	0
186	20231012	170200	109486710	19920	19920	19920	19920	0
187	20231012	170100	109486710	19920	19920	19920	19920	0
188	20231012	170000	109486710	19920	19920	19920	19920	0
189	20231012	165900	109486710	19920	19920	19920	19920	0
190	20231012	165800	109486710	19920	19920	19920	19920	0
191	20231012	165700	109486710	19920	19920	19920	19920	0
192	20231012	165600	109486710	19920	19920	19920	19920	0
193	20231012	165500	109486710	19920	19920	19920	19920	0
194	20231012	165400	109486710	19920	19920	19920	19920	0
195	20231012	165300	109486710	19920	19920	19920	19920	0
196	20231012	165200	109486710	19920	19920	19920	19920	0
197	20231012	165100	109486710	19920	19920	19920	19920	0
198	20231012	165000	109486710	19920	19920	19920	19920	0
199	20231012	164900	109486710	19920	19920	19920	19920	0
200	20231012	164800	109486710	19920	19920	19920	19920	0
201	20231012	164700	109486710	19920	19920	19920	19920	0
202	20231012	164600	109486710	19920	19920	19920	19920	0
203	20231012	164500	109486710	19920	19920	19920	19920	0
204	20231012	164400	109486710	19920	19920	19920	19920	0
205	20231012	164300	109486710	19920	19920	19920	19920	0
206	20231012	164200	109486710	19920	19920	19920	19920	0
207	20231012	164100	109486710	19920	19920	19920	19920	0
208	20231012	164000	109486710	19920	19920	19920	19920	0
209	20231012	163900	109486710	19920	19920	19920	19920	0
210	20231012	163800	109486710	19920	19920	19920	19920	0
211	20231012	163700	109486710	19920	19920	19920	19920	0
212	20231012	163600	109486710	19920	19920	19920	19920	278
213	20231012	163500	109486710	19920	19920	19920	19920	0
214	20231012	163400	109486710	19920	19920	19920	19920	0
215	20231012	163300	109486710	19920	19920	19920	19920	0
216	20231012	163200	109486710	19920	19920	19920	19920	0
217	20231012	163100	109486710	19920	19920	19920	19920	0
218	20231012	163000	109486710	19920	19920	19920	19920	0
219	20231012	162900	109486710	19920	19920	19920	19920	0
220	20231012	162800	109486710	19920	19920	19920	19920	0
221	20231012	162700	109486710	19920	19920	19920	19920	0
222	20231012	162600	109486710	19920	19920	19920	19920	0
223	20231012	162500	109486710	19920	19920	19920	19920	0
224	20231012	162400	109486710	19920	19920	19920	19920	0
225	20231012	162300	109486710	19920	19920	19920	19920	0
226	20231012	162200	109486710	19920	19920	19920	19920	0
227	20231012	162100	109486710	19920	19920	19920	19920	0
228	20231012	162000	109486710	19920	19920	19920	19920	0
229	20231012	161900	109486710	19920	19920	19920	19920	0
230	20231012	161800	109486710	19920	19920	19920	19920	0
231	20231012	161700	109486710	19920	19920	19920	19920	0
232	20231012	161600	109486710	19920	19920	19920	19920	0
233	20231012	161500	109486710	19920	19920	19920	19920	0
234	20231012	161400	109486710	19920	19920	19920	19920	0
235	20231012	161300	109486710	19920	19920	19920	19920	0
236	20231012	161200	109486710	19920	19920	19920	19920	0
237	20231012	161100	109486710	19920	19920	19920	19920	0
238	20231012	161000	109486710	19920	19920	19920	19920	0
239	20231012	160900	109486710	19920	19920	19920	19920	0
240	20231012	160800	109486710	19920	19920	19920	19920	0
241	20231012	160700	109486710	19920	19920	19920	19920	0
242	20231012	160600	109486710	19920	19920	19920	19920	278
243	20231012	160500	109486710	19920	19920	19920	19920	0
244	20231012	160400	109486710	19920	19920	19920	19920	0
245	20231012	160300	109486710	19920	19920	19920	19920	0
246	20231012	160200	109486710	19920	19920	19920	19920	0
247	20231012	160100	109486710	19920	19920	19920	19920	0
248	20231012	160000	109486710	19920	19920	19920	19920	0
249	20231012	155900	109486710	19920	19920	19920	19920	0
250	20231012	155800	109486710	19920	19920	19920	19920	0
251	20231012	155700	109486710	19920	19920	19920	19920	0
252	20231012	155600	109486710	19920	19920	19920	19920	0
253	20231012	155500	109486710	19920	19920	19920	19920	0
254	20231012	155400	109486710	19920	19920	19920	19920	0
255	20231012	155300	109486710	19920	19920	19920	19920	0
256	20231012	155200	109486710	19920	19920	19920	19920	0
257	20231012	155100	109486710	19920	19920	19920	19920	0
258	20231012	155000	109486710	19920	19920	19920	19920	0
259	20231012	154900	109486710	19920	19920	19920	19920	0
260	20231012	154800	109486710	19920	19920	19920	19920	0
261	20231012	154700	109486710	19920	19920	19920	19920	0
262	20231012	154600	109486710	19920	19920	19920	19920	0
263	20231012	154500	109486710	19920	19920	19920	19920	0
264	20231012	154400	109486710	19920	19920	19920	19920	0
265	20231012	154300	109486710	19920	19920	19920	19920	0
266	20231012	154200	109486710	19920	19920	19920	19920	0
267	20231012	154100	109486710	19920	19920	19920	19920	0
268	20231012	154000	109486710	19920	19920	19920	19920	0
269	20231012	153900	109486710	19920	19920	19920	19920	0
270	20231012	153800	109486710	19920	19920	19920	19920	0
271	20231012	153700	109486710	19920	19920	19920	19920	0
272	20231012	153600	109486710	19920	19920	19920	19920	278
273	20231012	153500	109486710	19920	19920	19920	19920	0
274	20231012	153400	109486710	19920	19920	19920	19920	0
275	20231012	153300	109486710	19920	19920	19920	19920	0
276	20231012	153200	109486710	19920	19920	19920	19920	0
277	20231012	153100	109486710	19920	19920	19920	19920	0
278	20231012	153000	109486710	19920	19920	19920	19920	278
279	20231012	152900	103948950	19950	19950	19950	19950	0
280	20231012	152800	103948950	19950	19950	19950	19950	0
281	20231012	152700	103948950	19950	19950	19950	19950	0
282	20231012	152600	103948950	19950	19950	19950	19950	0
283	20231012	152500	103948950	19950	19950	19950	19950	0
284	20231012	152400	103948950	19950	19950	19950	19950	0
285	20231012	152300	103948950	19950	19950	19950	19950	0
286	20231012	152200	103948950	19950	19950	19950	19950	0
287	20231012	152100	103948950	19950	19950	19950	19950	0
288	20231012	152000	103948950	19950	19950	19950	19950	0
289	20231012	151900	103948950	19950	19940	19950	19940	25
290	20231012	151800	103450430	19920	19910	19920	19910	36
291	20231012	151700	102733610	19910	19920	19920	19910	11
292	20231012	151600	102514540	19920	19920	19920	19920	10
293	20231012	151500	102315340	19920	19920	19920	19920	4
294	20231012	151400	102235660	19920	19920	19920	19920	3
295	20231012	151300	102175900	19920	19920	19920	19920	3
296	20231012	151200	102116140	19940	19920	19940	19920	7
297	20231012	151100	101976580	19920	19920	19920	19920	4
298	20231012	151000	101896900	19920	19920	19920	19920	3
299	20231012	150900	101837140	19920	19920	19920	19920	3
300	20231012	150800	101777380	19950	19950	19950	19950	0
301	20231012	150700	101777380	19950	19940	19950	19920	34
302	20231012	150600	101099480	19920	19920	19920	19920	3
303	20231012	150500	101039720	19920	19920	19920	19920	3
304	20231012	150400	100979960	19920	19920	19920	19920	7
305	20231012	150300	100840520	19910	19910	19910	19910	3
306	20231012	150200	100780790	19910	19920	19920	19910	16
307	20231012	150100	100462110	19910	19910	19910	19910	3
308	20231012	150000	100402380	19910	19910	19920	19910	111
309	20231012	145900	98191870	19920	19920	19920	19920	1
310	20231012	145800	98171950	19920	19910	19920	19910	22
311	20231012	145700	97733750	19910	19910	19910	19910	23
312	20231012	145600	97275820	19920	19920	19920	19920	15
313	20231012	145500	96977020	19920	19920	19920	19920	10
314	20231012	145400	96777820	19940	19920	19940	19920	8
315	20231012	145300	96618380	19920	19920	19920	19920	3
316	20231012	145200	96558620	19940	19920	19940	19920	5
317	20231012	145100	96458980	19940	19940	19940	19940	37
318	20231012	145000	95721200	19920	19920	19920	19920	5
319	20231012	144900	95621600	19920	19940	19940	19910	353
320	20231012	144800	88588360	19940	19940	19940	19940	3
321	20231012	144700	88528540	19940	19940	19940	19940	0
322	20231012	144600	88528540	19940	19950	19950	19940	35
323	20231012	144500	87830320	19950	19950	19950	19950	4
324	20231012	144400	87750520	19950	19950	19950	19950	3
325	20231012	144300	87690670	19950	19950	19950	19950	3
326	20231012	144200	87630820	19950	19950	19950	19950	0
327	20231012	144100	87630820	19950	19950	19950	19950	4
328	20231012	144000	87551020	19950	19950	19950	19950	3
329	20231012	143900	87491170	19950	19950	19950	19950	4
330	20231012	143800	87411370	19950	19950	19950	19950	0
331	20231012	143700	87411370	19950	19950	19950	19950	4
332	20231012	143600	87331570	19960	19960	19960	19960	3
333	20231012	143500	87271690	19970	19970	19970	19970	2
334	20231012	143400	87231750	19970	19970	19970	19970	1
335	20231012	143300	87211780	19970	19970	19970	19970	5
336	20231012	143200	87111930	19990	19970	19990	19970	10
337	20231012	143100	86912110	19970	19970	19970	19970	4
338	20231012	143000	86832230	19970	19970	19970	19970	5
339	20231012	142900	86732380	19970	19970	19970	19970	3
340	20231012	142800	86672470	19970	19970	19970	19970	4
341	20231012	142700	86592590	19970	19970	19970	19970	3
342	20231012	142600	86532680	19970	19970	19970	19970	3
343	20231012	142500	86472770	19970	19970	19970	19970	0
344	20231012	142400	86472770	19970	19970	19970	19970	4
345	20231012	142300	86392890	19970	19970	19970	19970	3
346	20231012	142200	86332980	20000	19970	20000	19970	9
347	20231012	142100	86153070	19970	19970	19970	19970	0
348	20231012	142000	86153070	19970	19970	19970	19970	4
349	20231012	141900	86073190	19990	19990	19990	19990	5
350	20231012	141800	85973240	20000	19990	20000	19990	9
351	20231012	141700	85793270	20000	20000	20000	20000	6
352	20231012	141600	85673270	19970	19990	19990	19970	15
353	20231012	141500	85373500	19950	19950	19950	19950	3
354	20231012	141400	85313650	19950	19970	19970	19950	81
355	20231012	141300	83697540	19960	19960	19960	19960	3
356	20231012	141200	83637660	19960	19960	19960	19960	41
357	20231012	141100	82819300	19950	19950	19950	19950	4
358	20231012	141000	82739500	19950	19960	19960	19950	12
359	20231012	140900	82500010	19960	19960	19960	19960	95
360	20231012	140800	80603810	19970	19970	19970	19970	0
361	20231012	140700	80603810	19970	19970	19970	19970	4
362	20231012	140600	80523930	19970	20000	20000	19970	9
363	20231012	140500	80344020	20000	19960	20000	19960	75
364	20231012	140400	78845180	19970	20000	20000	19970	763
365	20231012	140300	63602730	20000	20000	20000	20000	6
366	20231012	140200	63482730	20000	20000	20000	20000	4
367	20231012	140100	63402730	20000	20000	20000	20000	4
368	20231012	140000	63322730	20000	20000	20000	20000	6
369	20231012	135900	63202730	20000	20000	20000	20000	0
370	20231012	135800	63202730	20000	20000	20000	20000	4
371	20231012	135700	63122730	20000	20000	20000	20000	5
372	20231012	135600	63022730	20000	20000	20000	20000	4
373	20231012	135500	62942730	20000	20000	20100	20000	14
374	20231012	135400	62661530	20000	20000	20000	20000	4
375	20231012	135300	62581530	20000	20000	20000	20000	4
376	20231012	135200	62501530	20100	20000	20100	20000	5
377	20231012	135100	62401430	20000	20100	20100	20000	3
378	20231012	135000	62341230	20000	20000	20000	20000	6
379	20231012	134900	62221230	20000	20000	20000	20000	4
380	20231012	134800	62141230	20000	20000	20000	20000	4
381	20231012	134700	62061230	20000	20000	20000	20000	0
382	20231012	134600	62061230	20000	20050	20050	20000	6
383	20231012	134500	61941030	20100	20100	20100	20100	0
384	20231012	134400	61941030	20100	20100	20100	20100	0
385	20231012	134300	61941030	20100	20100	20100	20100	0
386	20231012	134200	61941030	20100	20100	20100	20100	0
387	20231012	134100	61941030	20100	20100	20100	20100	0
388	20231012	134000	61941030	20100	20100	20100	20100	0
389	20231012	133900	61941030	20100	20100	20100	20100	0
390	20231012	133800	61941030	20100	20100	20100	20100	0
391	20231012	133700	61941030	20100	20100	20100	20100	0
392	20231012	133600	61941030	20100	20100	20100	20100	0
393	20231012	133500	61941030	20100	20100	20100	20100	0
394	20231012	133400	61941030	20100	20100	20100	20100	0
395	20231012	133300	61941030	20100	20100	20100	20100	0
396	20231012	133200	61941030	20100	20100	20100	20100	0
397	20231012	133100	61941030	20100	20100	20100	20100	6
398	20231012	133000	61820430	20050	20050	20050	20050	0
399	20231012	132900	61820430	20050	20050	20050	20050	0
400	20231012	132800	61820430	20050	20100	20100	20050	8
401	20231012	132700	61659730	20050	20050	20150	20000	148
402	20231012	132600	58691330	20000	20000	20000	20000	215
403	20231012	132500	54391330	20000	20000	20000	20000	0
404	20231012	132400	54391330	20000	20000	20000	20000	0
405	20231012	132300	54391330	20000	20000	20000	20000	7
406	20231012	132200	54251330	20000	20000	20000	20000	0
407	20231012	132100	54251330	20000	20000	20000	20000	0
408	20231012	132000	54251330	20000	20000	20000	20000	3
409	20231012	131900	54191330	20000	20000	20000	20000	1
410	20231012	131800	54171330	20000	20000	20000	20000	0
411	20231012	131700	54171330	20000	20000	20000	20000	0
412	20231012	131600	54171330	20000	20000	20000	20000	0
413	20231012	131500	54171330	20000	20000	20000	20000	0
414	20231012	131400	54171330	20000	20000	20000	20000	0
415	20231012	131300	54171330	20000	20000	20000	20000	0
416	20231012	131200	54171330	20000	20000	20000	20000	18
417	20231012	131100	53811330	20000	19990	20000	19990	2
418	20231012	131000	53771340	20000	20000	20000	20000	11
419	20231012	130900	53551340	19990	19990	19990	19990	0
420	20231012	130800	53551340	19990	19990	19990	19990	44
421	20231012	130700	52671780	19990	19990	19990	19990	0
422	20231012	130600	52671780	19990	19990	19990	19990	0
423	20231012	130500	52671780	19990	19990	19990	19990	27
424	20231012	130400	52132050	19970	19970	19970	19970	0
425	20231012	130300	52132050	19970	19970	19970	19970	0
426	20231012	130200	52132050	19970	19970	19970	19970	0
427	20231012	130100	52132050	19970	19970	19970	19970	0
428	20231012	130000	52132050	19970	19970	19970	19970	1
429	20231012	125900	52112080	19970	19970	19970	19970	0
430	20231012	125800	52112080	19970	19970	19970	19970	0
431	20231012	125700	52112080	19970	19970	19970	19970	0
432	20231012	125600	52112080	19970	19970	19970	19970	26
433	20231012	125500	51592860	19990	19990	19990	19990	0
434	20231012	125400	51592860	19990	19990	19990	19990	0
435	20231012	125300	51592860	19990	19990	19990	19990	0
436	20231012	125200	51592860	19990	19990	19990	19990	0
437	20231012	125100	51592860	19990	19990	19990	19990	0
438	20231012	125000	51592860	19990	19990	19990	19990	6
439	20231012	124900	51472920	19990	19990	19990	19990	0
440	20231012	124800	51472920	19990	19990	19990	19990	0
441	20231012	124700	51472920	19990	19990	19990	19990	0
442	20231012	124600	51472920	19990	19990	19990	19990	0
443	20231012	124500	51472920	19990	19990	19990	19990	0
444	20231012	124400	51472920	19990	19990	19990	19990	5
445	20231012	124300	51372970	19990	19990	19990	19990	0
446	20231012	124200	51372970	19990	19990	19990	19990	0
447	20231012	124100	51372970	19990	19990	19990	19990	0
448	20231012	124000	51372970	19990	19990	19990	19990	0
449	20231012	123900	51372970	19990	19990	19990	19990	0
450	20231012	123800	51372970	19990	19990	19990	19990	0
451	20231012	123700	51372970	19990	19990	19990	19990	0
452	20231012	123600	51372970	19990	19990	19990	19990	0
453	20231012	123500	51372970	19990	19990	19990	19990	0
454	20231012	123400	51372970	19990	19990	19990	19990	10
455	20231012	123300	51173070	19990	19990	19990	19990	0
456	20231012	123200	51173070	19990	19990	19990	19990	1
457	20231012	123100	51153080	19990	19990	19990	19990	0
458	20231012	123000	51153080	19990	19990	19990	19990	30
459	20231012	122900	50553380	19970	19970	19970	19970	0
460	20231012	122800	50553380	19970	20000	20000	19970	294
461	20231012	122700	44674800	20000	20000	20000	20000	0
462	20231012	122600	44674800	20000	20000	20000	20000	0
463	20231012	122500	44674800	20000	20000	20000	20000	0
464	20231012	122400	44674800	20000	20000	20000	20000	0
465	20231012	122300	44674800	20000	20000	20000	20000	2
466	20231012	122200	44634800	20050	20050	20050	20050	0
467	20231012	122100	44634800	20050	20050	20050	20050	0
468	20231012	122000	44634800	20050	20050	20050	20050	0
469	20231012	121900	44634800	20050	20050	20050	20050	0
470	20231012	121800	44634800	20050	20050	20050	20050	0
471	20231012	121700	44634800	20050	20050	20050	20050	0
472	20231012	121600	44634800	20050	20050	20050	20050	0
473	20231012	121500	44634800	20050	20050	20050	20050	0
474	20231012	121400	44634800	20050	20050	20050	20050	33
475	20231012	121300	43973150	20000	20000	20000	20000	215
476	20231012	121200	39673150	20000	20000	20000	20000	0
477	20231012	121100	39673150	20000	20000	20000	20000	0
478	20231012	121000	39673150	20000	20000	20000	20000	0
479	20231012	120900	39673150	20000	20000	20000	20000	0
480	20231012	120800	39673150	20000	20000	20000	20000	0
481	20231012	120700	39673150	20000	20000	20000	20000	0
482	20231012	120600	39673150	20000	20000	20050	20000	95
483	20231012	120500	37771500	20000	20000	20000	20000	113
484	20231012	120400	35511500	20000	20000	20000	20000	0
485	20231012	120300	35511500	20000	20000	20050	20000	44
486	20231012	120200	34630950	20000	20000	20000	20000	22
487	20231012	120100	34190950	20000	20000	20000	20000	16
488	20231012	120000	33870950	20000	20000	20050	20000	25
489	20231012	115900	33370450	20000	20000	20000	20000	14
490	20231012	115800	33090450	20000	20000	20000	20000	0
491	20231012	115700	33090450	20000	20000	20000	20000	0
492	20231012	115600	33090450	20000	20000	20000	20000	0
493	20231012	115500	33090450	20000	20000	20000	20000	1
494	20231012	115400	33070450	20050	20050	20050	20050	0
495	20231012	115300	33070450	20050	20050	20050	20050	0
496	20231012	115200	33070450	20050	20050	20050	20050	0
497	20231012	115100	33070450	20050	20050	20050	20050	0
498	20231012	115000	33070450	20050	20050	20050	20050	0
499	20231012	114900	33070450	20050	20050	20050	20050	0
500	20231012	114800	33070450	20050	20050	20050	20050	0
501	20231012	114700	33070450	20050	20050	20050	20050	0
502	20231012	114600	33070450	20050	20050	20050	20050	0
503	20231012	114500	33070450	20050	20050	20050	20050	0
504	20231012	114400	33070450	20050	20050	20050	20050	0
505	20231012	114300	33070450	20050	20050	20050	20050	0
506	20231012	114200	33070450	20050	20050	20050	20050	0
507	20231012	114100	33070450	20050	20050	20050	20050	0
508	20231012	114000	33070450	20050	20050	20050	20050	0
509	20231012	113900	33070450	20050	20050	20050	20050	0
510	20231012	113800	33070450	20050	20050	20050	20050	6
511	20231012	113700	32950150	20050	20050	20050	20050	27
512	20231012	113600	32408800	20100	20100	20100	20100	0
513	20231012	113500	32408800	20100	20100	20100	20100	0
514	20231012	113400	32408800	20100	20100	20100	20100	0
515	20231012	113300	32408800	20100	20100	20100	20100	0
516	20231012	113200	32408800	20100	20100	20100	20100	0
517	20231012	113100	32408800	20100	20100	20100	20100	0
518	20231012	113000	32408800	20100	20100	20100	20100	0
519	20231012	112900	32408800	20100	20100	20100	20100	42
520	20231012	112800	31564600	20100	20100	20100	20100	335
521	20231012	112700	24831100	20150	20150	20150	20150	0
522	20231012	112600	24831100	20150	20150	20150	20150	0
523	20231012	112500	24831100	20150	20150	20150	20150	0
524	20231012	112400	24831100	20150	20150	20150	20150	0
525	20231012	112300	24831100	20150	20150	20150	20150	0
526	20231012	112200	24831100	20150	20150	20150	20150	0
527	20231012	112100	24831100	20150	20150	20150	20150	0
528	20231012	112000	24831100	20150	20150	20150	20150	0
529	20231012	111900	24831100	20150	20150	20150	20100	24
530	20231012	111800	24347800	20100	20100	20150	20100	323
531	20231012	111700	17853700	20150	20150	20150	20150	0
532	20231012	111600	17853700	20150	20150	20150	20150	1
533	20231012	111500	17833550	20100	20150	20150	20100	5
534	20231012	111400	17732950	20150	20100	20150	20100	40
535	20231012	111300	16928750	20100	20100	20100	20100	0
536	20231012	111200	16928750	20100	20100	20100	20100	0
537	20231012	111100	16928750	20100	20100	20100	20100	0
538	20231012	111000	16928750	20100	20100	20100	20100	0
539	20231012	110900	16928750	20100	20100	20100	20100	0
540	20231012	110800	16928750	20100	20100	20100	20100	0
541	20231012	110700	16928750	20100	20100	20100	20100	0
542	20231012	110600	16928750	20100	20100	20100	20100	0
543	20231012	110500	16928750	20100	20100	20100	20100	0
544	20231012	110400	16928750	20100	20100	20100	20100	1
545	20231012	110300	16908650	20050	20100	20100	20050	17
546	20231012	110200	16567200	20050	20050	20050	20050	31
547	20231012	110100	15945650	20100	20100	20100	20100	33
548	20231012	110000	15282350	20100	20100	20100	20100	0
549	20231012	105900	15282350	20100	20100	20100	20100	0
550	20231012	105800	15282350	20100	20100	20100	20100	0
551	20231012	105700	15282350	20100	20100	20100	20100	0
552	20231012	105600	15282350	20100	20100	20100	20100	0
553	20231012	105500	15282350	20100	20100	20100	20100	0
554	20231012	105400	15282350	20100	20100	20100	20100	0
555	20231012	105300	15282350	20100	20100	20100	20100	0
556	20231012	105200	15282350	20100	20100	20100	20100	0
557	20231012	105100	15282350	20100	20100	20100	20100	0
558	20231012	105000	15282350	20100	20100	20100	20100	0
559	20231012	104900	15282350	20100	20100	20100	20100	0
560	20231012	104800	15282350	20100	20100	20100	20100	0
561	20231012	104700	15282350	20100	20100	20100	20100	0
562	20231012	104600	15282350	20100	20100	20100	20100	0
563	20231012	104500	15282350	20100	20100	20100	20100	0
564	20231012	104400	15282350	20100	20100	20100	20100	0
565	20231012	104300	15282350	20100	20100	20100	20100	0
566	20231012	104200	15282350	20100	20100	20100	20100	0
567	20231012	104100	15282350	20100	20100	20100	20100	0
568	20231012	104000	15282350	20100	20100	20100	20100	0
569	20231012	103900	15282350	20100	20100	20100	20100	0
570	20231012	103800	15282350	20100	20050	20100	20050	36
571	20231012	103700	14559800	20100	20100	20100	20000	268
572	20231012	103600	9189900	20050	20100	20100	20050	156
573	20231012	103500	6056450	20100	20100	20100	20100	3
574	20231012	103400	5996150	20100	20100	20100	20100	0
575	20231012	103300	5996150	20100	20100	20100	20100	2
576	20231012	103200	5955950	20100	20100	20100	20100	0
577	20231012	103100	5955950	20100	20100	20100	20100	0
578	20231012	103000	5955950	20100	20100	20100	20100	0
579	20231012	102900	5955950	20100	20100	20100	20100	0
580	20231012	102800	5955950	20100	20100	20100	20100	0
581	20231012	102700	5955950	20100	20100	20100	20100	0
582	20231012	102600	5955950	20100	20100	20100	20100	0
583	20231012	102500	5955950	20100	20100	20100	20100	0
584	20231012	102400	5955950	20100	20100	20100	20100	0
585	20231012	102300	5955950	20100	20100	20100	20100	0
586	20231012	102200	5955950	20100	20100	20100	20100	0
587	20231012	102100	5955950	20100	20100	20100	20100	0
588	20231012	102000	5955950	20100	20100	20100	20100	20
589	20231012	101900	5553950	20150	20150	20150	20150	0
590	20231012	101800	5553950	20150	20150	20150	20150	0
591	20231012	101700	5553950	20150	20150	20150	20150	0
592	20231012	101600	5553950	20150	20150	20150	20150	0
593	20231012	101500	5553950	20150	20150	20150	20150	0
594	20231012	101400	5553950	20150	20150	20150	20150	1
595	20231012	101300	5533800	20100	20100	20100	20100	0
596	20231012	101200	5533800	20100	20150	20150	20100	12
597	20231012	101100	5292200	20200	20200	20200	20200	1
598	20231012	101000	5272000	20250	20250	20250	20250	0
599	20231012	100900	5272000	20250	20250	20250	20250	0
600	20231012	100800	5272000	20250	20250	20250	20250	0
601	20231012	100700	5272000	20250	20150	20250	20150	10
602	20231012	100600	5070400	20250	20250	20250	20250	0
603	20231012	100500	5070400	20250	20250	20250	20250	0
604	20231012	100400	5070400	20250	20250	20250	20250	0
605	20231012	100300	5070400	20250	20250	20250	20250	6
606	20231012	100200	4948900	20100	20150	20150	20100	50
607	20231012	100100	3942150	20150	20200	20200	20150	32
608	20231012	100000	3296050	20150	20150	20150	20150	0
609	20231012	095900	3296050	20150	20150	20150	20150	1
610	20231012	095800	3275900	20150	20150	20150	20150	0
611	20231012	095700	3275900	20150	20150	20150	20150	0
612	20231012	095600	3275900	20150	20150	20150	20150	0
613	20231012	095500	3275900	20150	20150	20150	20150	0
614	20231012	095400	3275900	20150	20150	20150	20150	0
615	20231012	095300	3275900	20150	20150	20150	20150	0
616	20231012	095200	3275900	20150	20150	20150	20150	11
617	20231012	095100	3054250	20100	20100	20100	20100	0
618	20231012	095000	3054250	20100	20100	20100	20100	0
619	20231012	094900	3054250	20100	20100	20100	20100	0
620	20231012	094800	3054250	20100	20100	20100	20100	0
621	20231012	094700	3054250	20100	20100	20100	20100	0
622	20231012	094600	3054250	20100	20100	20100	20100	0
623	20231012	094500	3054250	20100	20100	20100	20100	0
624	20231012	094400	3054250	20100	20100	20100	20100	0
625	20231012	094300	3054250	20100	20100	20100	20100	0
626	20231012	094200	3054250	20100	20100	20100	20100	0
627	20231012	094100	3054250	20100	20100	20100	20100	0
628	20231012	094000	3054250	20100	20100	20100	20100	0
629	20231012	093900	3054250	20100	20100	20100	20100	0
630	20231012	093800	3054250	20100	20100	20100	20100	0
631	20231012	093700	3054250	20100	20100	20100	20100	0
632	20231012	093600	3054250	20100	20100	20100	20100	0
633	20231012	093500	3054250	20100	20100	20100	20100	0
634	20231012	093400	3054250	20100	20150	20150	20100	5
635	20231012	093300	2953550	20150	20150	20150	20150	1
636	20231012	093200	2933400	20100	20100	20100	20100	34
637	20231012	093100	2250000	20100	20100	20100	20100	10
638	20231012	093000	2049000	20100	20100	20100	20100	0
639	20231012	092900	2049000	20100	20100	20100	20100	0
640	20231012	092800	2049000	20100	20100	20100	20100	0
641	20231012	092700	2049000	20100	20100	20100	20100	0
642	20231012	092600	2049000	20100	20100	20100	20100	2
643	20231012	092500	2008800	20150	20150	20150	20150	27
644	20231012	092400	1464750	20200	20200	20200	20200	0
645	20231012	092300	1464750	20200	20200	20200	20200	0
646	20231012	092200	1464750	20200	20200	20200	20200	11
647	20231012	092100	1242550	20150	20150	20150	20150	1
648	20231012	092000	1222400	20200	20200	20200	20200	1
649	20231012	091900	1202200	20200	20200	20200	20200	0
650	20231012	091800	1202200	20200	20200	20200	20200	0
651	20231012	091700	1202200	20200	20200	20200	20200	7
652	20231012	091600	1060800	20400	20400	20400	20400	0
653	20231012	091500	1060800	20400	20400	20400	20400	0
654	20231012	091400	1060800	20400	20400	20400	20400	0
655	20231012	091300	1060800	20400	20400	20400	20400	0
656	20231012	091200	1060800	20400	20400	20400	20400	0
657	20231012	091100	1060800	20400	20400	20400	20400	0
658	20231012	091000	1060800	20400	20400	20400	20400	0
659	20231012	090900	1060800	20400	20400	20400	20400	0
660	20231012	090800	1060800	20400	20400	20400	20400	0
661	20231012	090700	1060800	20400	20400	20400	20400	0
662	20231012	090600	1060800	20400	20400	20400	20400	0
663	20231012	090500	1060800	20400	20400	20400	20400	0
664	20231012	090400	1060800	20400	20400	20400	20400	0
665	20231012	090300	1060800	20400	20400	20400	20400	0
666	20231012	090200	1060800	20400	20400	20400	20400	50
667	20231012	090100	40800	20400	20400	20400	20400	0
668	20231012	090000	40800	20400	20400	20400	20400	2