KissMeData/337840/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204800	62785500	21850	21750	21850	21750	251
3	20231006	204700	62785500	21850	21850	21850	21850	0
4	20231006	204600	62785500	21850	21850	21850	21850	0
5	20231006	204500	62785500	21850	21850	21850	21850	0
6	20231006	204400	62785500	21850	21850	21850	21850	0
7	20231006	204300	62785500	21850	21850	21850	21850	0
8	20231006	204200	62785500	21850	21850	21850	21850	0
9	20231006	204100	62785500	21850	21850	21850	21850	0
10	20231006	204000	62785500	21850	21850	21850	21850	0
11	20231006	203900	62785500	21850	21850	21850	21850	0
12	20231006	203800	62785500	21850	21850	21850	21850	0
13	20231006	203700	62785500	21850	21850	21850	21850	0
14	20231006	203600	62785500	21850	21850	21850	21850	0
15	20231006	203500	62785500	21850	21850	21850	21850	0
16	20231006	203400	62785500	21850	21850	21850	21850	0
17	20231006	203300	62785500	21850	21850	21850	21850	0
18	20231006	203200	62785500	21850	21850	21850	21850	0
19	20231006	203100	62785500	21850	21850	21850	21850	0
20	20231006	203000	62785500	21850	21850	21850	21850	0
21	20231006	202900	62785500	21850	21850	21850	21850	0
22	20231006	202800	62785500	21850	21850	21850	21850	0
23	20231006	202700	62785500	21850	21850	21850	21850	0
24	20231006	202600	62785500	21850	21850	21850	21850	0
25	20231006	202500	62785500	21850	21850	21850	21850	0
26	20231006	202400	62785500	21850	21850	21850	21850	0
27	20231006	202300	62785500	21850	21850	21850	21850	0
28	20231006	202200	62785500	21850	21850	21850	21850	0
29	20231006	202100	62785500	21850	21850	21850	21850	0
30	20231006	202000	62785500	21850	21850	21850	21850	0
31	20231006	201900	62785500	21850	21850	21850	21850	0
32	20231006	201800	62785500	21850	21750	21850	21750	251
33	20231006	201700	62785500	21850	21850	21850	21850	0
34	20231006	201600	62785500	21850	21850	21850	21850	0
35	20231006	201500	62785500	21850	21850	21850	21850	0
36	20231006	201400	62785500	21850	21850	21850	21850	0
37	20231006	201300	62785500	21850	21850	21850	21850	0
38	20231006	201200	62785500	21850	21850	21850	21850	0
39	20231006	201100	62785500	21850	21850	21850	21850	0
40	20231006	201000	62785500	21850	21850	21850	21850	0
41	20231006	200900	62785500	21850	21850	21850	21850	0
42	20231006	200800	62785500	21850	21850	21850	21850	0
43	20231006	200700	62785500	21850	21850	21850	21850	0
44	20231006	200600	62785500	21850	21850	21850	21850	0
45	20231006	200500	62785500	21850	21850	21850	21850	0
46	20231006	200400	62785500	21850	21850	21850	21850	0
47	20231006	200300	62785500	21850	21850	21850	21850	0
48	20231006	200200	62785500	21850	21850	21850	21850	0
49	20231006	200100	62785500	21850	21850	21850	21850	0
50	20231006	200000	62785500	21850	21850	21850	21850	0
51	20231006	195900	62785500	21850	21850	21850	21850	0
52	20231006	195800	62785500	21850	21850	21850	21850	0
53	20231006	195700	62785500	21850	21850	21850	21850	0
54	20231006	195600	62785500	21850	21850	21850	21850	0
55	20231006	195500	62785500	21850	21850	21850	21850	0
56	20231006	195400	62785500	21850	21850	21850	21850	0
57	20231006	195300	62785500	21850	21850	21850	21850	0
58	20231006	195200	62785500	21850	21850	21850	21850	0
59	20231006	195100	62785500	21850	21850	21850	21850	0
60	20231006	195000	62785500	21850	21850	21850	21850	0
61	20231006	194900	62785500	21850	21850	21850	21850	0
62	20231006	194800	62785500	21850	21750	21850	21750	251
63	20231006	194700	62785500	21850	21850	21850	21850	0
64	20231006	194600	62785500	21850	21850	21850	21850	0
65	20231006	194500	62785500	21850	21850	21850	21850	0
66	20231006	194400	62785500	21850	21850	21850	21850	0
67	20231006	194300	62785500	21850	21850	21850	21850	0
68	20231006	194200	62785500	21850	21850	21850	21850	0
69	20231006	194100	62785500	21850	21850	21850	21850	0
70	20231006	194000	62785500	21850	21850	21850	21850	0
71	20231006	193900	62785500	21850	21850	21850	21850	0
72	20231006	193800	62785500	21850	21850	21850	21850	0
73	20231006	193700	62785500	21850	21850	21850	21850	0
74	20231006	193600	62785500	21850	21850	21850	21850	0
75	20231006	193500	62785500	21850	21850	21850	21850	0
76	20231006	193400	62785500	21850	21850	21850	21850	0
77	20231006	193300	62785500	21850	21850	21850	21850	0
78	20231006	193200	62785500	21850	21850	21850	21850	0
79	20231006	193100	62785500	21850	21850	21850	21850	0
80	20231006	193000	62785500	21850	21850	21850	21850	0
81	20231006	192900	62785500	21850	21850	21850	21850	0
82	20231006	192800	62785500	21850	21850	21850	21850	0
83	20231006	192700	62785500	21850	21850	21850	21850	0
84	20231006	192600	62785500	21850	21850	21850	21850	0
85	20231006	192500	62785500	21850	21850	21850	21850	0
86	20231006	192400	62785500	21850	21850	21850	21850	0
87	20231006	192300	62785500	21850	21850	21850	21850	0
88	20231006	192200	62785500	21850	21850	21850	21850	0
89	20231006	192100	62785500	21850	21850	21850	21850	0
90	20231006	192000	62785500	21850	21850	21850	21850	0
91	20231006	191900	62785500	21850	21850	21850	21850	0
92	20231006	191800	62785500	21850	21750	21850	21750	251
93	20231006	191700	62785500	21850	21850	21850	21850	0
94	20231006	191600	62785500	21850	21850	21850	21850	0
95	20231006	191500	62785500	21850	21850	21850	21850	0
96	20231006	191400	62785500	21850	21850	21850	21850	0
97	20231006	191300	62785500	21850	21850	21850	21850	0
98	20231006	191200	62785500	21850	21850	21850	21850	0
99	20231006	191100	62785500	21850	21850	21850	21850	0
100	20231006	191000	62785500	21850	21850	21850	21850	0
101	20231006	190900	62785500	21850	21850	21850	21850	0
102	20231006	190800	62785500	21850	21850	21850	21850	0
103	20231006	190700	62785500	21850	21850	21850	21850	0
104	20231006	190600	62785500	21850	21850	21850	21850	0
105	20231006	190500	62785500	21850	21850	21850	21850	0
106	20231006	190400	62785500	21850	21850	21850	21850	0
107	20231006	190300	62785500	21850	21850	21850	21850	0
108	20231006	190200	62785500	21850	21850	21850	21850	0
109	20231006	190100	62785500	21850	21850	21850	21850	0
110	20231006	190000	62785500	21850	21850	21850	21850	0
111	20231006	185900	62785500	21850	21850	21850	21850	0
112	20231006	185800	62785500	21850	21850	21850	21850	0
113	20231006	185700	62785500	21850	21850	21850	21850	0
114	20231006	185600	62785500	21850	21850	21850	21850	0
115	20231006	185500	62785500	21850	21850	21850	21850	0
116	20231006	185400	62785500	21850	21850	21850	21850	0
117	20231006	185300	62785500	21850	21850	21850	21850	0
118	20231006	185200	62785500	21850	21850	21850	21850	0
119	20231006	185100	62785500	21850	21850	21850	21850	0
120	20231006	185000	62785500	21850	21850	21850	21850	0
121	20231006	184900	62785500	21850	21850	21850	21850	0
122	20231006	184800	62785500	21850	21750	21850	21750	251
123	20231006	184700	62785500	21850	21850	21850	21850	0
124	20231006	184600	62785500	21850	21850	21850	21850	0
125	20231006	184500	62785500	21850	21850	21850	21850	0
126	20231006	184400	62785500	21850	21850	21850	21850	0
127	20231006	184300	62785500	21850	21850	21850	21850	0
128	20231006	184200	62785500	21850	21850	21850	21850	0
129	20231006	184100	62785500	21850	21850	21850	21850	0
130	20231006	184000	62785500	21850	21850	21850	21850	0
131	20231006	183900	62785500	21850	21850	21850	21850	0
132	20231006	183800	62785500	21850	21850	21850	21850	0
133	20231006	183700	62785500	21850	21850	21850	21850	0
134	20231006	183600	62785500	21850	21850	21850	21850	0
135	20231006	183500	62785500	21850	21850	21850	21850	0
136	20231006	183400	62785500	21850	21850	21850	21850	0
137	20231006	183300	62785500	21850	21850	21850	21850	0
138	20231006	183200	62785500	21850	21850	21850	21850	0
139	20231006	183100	62785500	21850	21850	21850	21850	0
140	20231006	183000	62785500	21850	21850	21850	21850	0
141	20231006	182900	62785500	21850	21850	21850	21850	0
142	20231006	182800	62785500	21850	21850	21850	21850	0
143	20231006	182700	62785500	21850	21850	21850	21850	0
144	20231006	182600	62785500	21850	21850	21850	21850	0
145	20231006	182500	62785500	21850	21850	21850	21850	0
146	20231006	182400	62785500	21850	21850	21850	21850	0
147	20231006	182300	62785500	21850	21850	21850	21850	0
148	20231006	182200	62785500	21850	21850	21850	21850	0
149	20231006	182100	62785500	21850	21850	21850	21850	0
150	20231006	182000	62785500	21850	21850	21850	21850	0
151	20231006	181900	62785500	21850	21850	21850	21850	0
152	20231006	181800	62785500	21850	21750	21850	21750	251
153	20231006	181700	62785500	21850	21850	21850	21850	0
154	20231006	181600	62785500	21850	21850	21850	21850	0
155	20231006	181500	62785500	21850	21850	21850	21850	0
156	20231006	181400	62785500	21850	21850	21850	21850	0
157	20231006	181300	62785500	21850	21850	21850	21850	0
158	20231006	181200	62785500	21850	21850	21850	21850	0
159	20231006	181100	62785500	21850	21850	21850	21850	0
160	20231006	181000	62785500	21850	21850	21850	21850	0
161	20231006	180900	62785500	21850	21850	21850	21850	0
162	20231006	180800	62785500	21850	21850	21850	21850	0
163	20231006	180700	62785500	21850	21850	21850	21850	0
164	20231006	180600	62785500	21850	21850	21850	21850	0
165	20231006	180500	62785500	21850	21850	21850	21850	0
166	20231006	180400	62785500	21850	21850	21850	21850	0
167	20231006	180300	62785500	21850	21850	21850	21850	0
168	20231006	180200	62785500	21850	21850	21850	21850	0
169	20231006	180100	62785500	21850	21850	21850	21850	0
170	20231006	180000	62785500	21850	21850	21850	21850	0
171	20231006	175900	62785500	21850	21850	21850	21850	0
172	20231006	175800	62785500	21850	21850	21850	21850	0
173	20231006	175700	62785500	21850	21850	21850	21850	0
174	20231006	175600	62785500	21850	21850	21850	21850	0
175	20231006	175500	62785500	21850	21850	21850	21850	0
176	20231006	175400	62785500	21850	21850	21850	21850	0
177	20231006	175300	62785500	21850	21850	21850	21850	0
178	20231006	175200	62785500	21850	21850	21850	21850	0
179	20231006	175100	62785500	21850	21850	21850	21850	0
180	20231006	175000	62785500	21850	21850	21850	21850	0
181	20231006	174900	62785500	21850	21850	21850	21850	0
182	20231006	174800	62785500	21850	21750	21850	21750	251
183	20231006	174700	62785500	21850	21850	21850	21850	0
184	20231006	174600	62785500	21850	21850	21850	21850	0
185	20231006	174500	62785500	21850	21850	21850	21850	0
186	20231006	174400	62785500	21850	21850	21850	21850	0
187	20231006	174300	62785500	21850	21850	21850	21850	0
188	20231006	174200	62785500	21850	21850	21850	21850	0
189	20231006	174100	62785500	21850	21850	21850	21850	0
190	20231006	174000	62785500	21850	21850	21850	21850	0
191	20231006	173900	62785500	21850	21850	21850	21850	0
192	20231006	173800	62785500	21850	21850	21850	21850	0
193	20231006	173700	62785500	21850	21850	21850	21850	0
194	20231006	173600	62785500	21850	21850	21850	21850	0
195	20231006	173500	62785500	21850	21850	21850	21850	0
196	20231006	173400	62785500	21850	21850	21850	21850	0
197	20231006	173300	62785500	21850	21850	21850	21850	0
198	20231006	173200	62785500	21850	21850	21850	21850	0
199	20231006	173100	62785500	21850	21850	21850	21850	0
200	20231006	173000	62785500	21850	21850	21850	21850	0
201	20231006	172900	62785500	21850	21850	21850	21850	0
202	20231006	172800	62785500	21850	21850	21850	21850	0
203	20231006	172700	62785500	21850	21850	21850	21850	0
204	20231006	172600	62785500	21850	21850	21850	21850	0
205	20231006	172500	62785500	21850	21850	21850	21850	0
206	20231006	172400	62785500	21850	21850	21850	21850	0
207	20231006	172300	62785500	21850	21850	21850	21850	0
208	20231006	172200	62785500	21850	21850	21850	21850	0
209	20231006	172100	62785500	21850	21850	21850	21850	0
210	20231006	172000	62785500	21850	21850	21850	21850	0
211	20231006	171900	62785500	21850	21850	21850	21850	0
212	20231006	171800	62785500	21850	21750	21850	21750	251
213	20231006	171700	62785500	21850	21850	21850	21850	0
214	20231006	171600	62785500	21850	21850	21850	21850	0
215	20231006	171500	62785500	21850	21850	21850	21850	0
216	20231006	171400	62785500	21850	21850	21850	21850	0
217	20231006	171300	62785500	21850	21850	21850	21850	0
218	20231006	171200	62785500	21850	21850	21850	21850	0
219	20231006	171100	62785500	21850	21850	21850	21850	0
220	20231006	171000	62785500	21850	21850	21850	21850	0
221	20231006	170900	62785500	21850	21850	21850	21850	0
222	20231006	170800	62785500	21850	21850	21850	21850	0
223	20231006	170700	62785500	21850	21850	21850	21850	0
224	20231006	170600	62785500	21850	21850	21850	21850	0
225	20231006	170500	62785500	21850	21850	21850	21850	0
226	20231006	170400	62785500	21850	21850	21850	21850	0
227	20231006	170300	62785500	21850	21850	21850	21850	0
228	20231006	170200	62785500	21850	21850	21850	21850	0
229	20231006	170100	62785500	21850	21850	21850	21850	0
230	20231006	170000	62785500	21850	21850	21850	21850	0
231	20231006	165900	62785500	21850	21850	21850	21850	0
232	20231006	165800	62785500	21850	21850	21850	21850	0
233	20231006	165700	62785500	21850	21850	21850	21850	0
234	20231006	165600	62785500	21850	21850	21850	21850	0
235	20231006	165500	62785500	21850	21850	21850	21850	0
236	20231006	165400	62785500	21850	21850	21850	21850	0
237	20231006	165300	62785500	21850	21850	21850	21850	0
238	20231006	165200	62785500	21850	21850	21850	21850	0
239	20231006	165100	62785500	21850	21850	21850	21850	0
240	20231006	165000	62785500	21850	21850	21850	21850	0
241	20231006	164900	62785500	21850	21850	21850	21850	0
242	20231006	164800	62785500	21850	21750	21850	21750	251
243	20231006	164700	62785500	21850	21850	21850	21850	0
244	20231006	164600	62785500	21850	21850	21850	21850	0
245	20231006	164500	62785500	21850	21850	21850	21850	0
246	20231006	164400	62785500	21850	21850	21850	21850	0
247	20231006	164300	62785500	21850	21850	21850	21850	0
248	20231006	164200	62785500	21850	21850	21850	21850	0
249	20231006	164100	62785500	21850	21850	21850	21850	0
250	20231006	164000	62785500	21850	21850	21850	21850	0
251	20231006	163900	62785500	21850	21850	21850	21850	0
252	20231006	163800	62785500	21850	21850	21850	21850	0
253	20231006	163700	62785500	21850	21850	21850	21850	0
254	20231006	163600	62785500	21850	21850	21850	21850	0
255	20231006	163500	62785500	21850	21850	21850	21850	0
256	20231006	163400	62785500	21850	21850	21850	21850	0
257	20231006	163300	62785500	21850	21850	21850	21850	0
258	20231006	163200	62785500	21850	21850	21850	21850	0
259	20231006	163100	62785500	21850	21850	21850	21850	0
260	20231006	163000	62785500	21850	21850	21850	21850	0
261	20231006	162900	62785500	21850	21850	21850	21850	0
262	20231006	162800	62785500	21850	21850	21850	21850	0
263	20231006	162700	62785500	21850	21850	21850	21850	0
264	20231006	162600	62785500	21850	21850	21850	21850	0
265	20231006	162500	62785500	21850	21850	21850	21850	0
266	20231006	162400	62785500	21850	21850	21850	21850	0
267	20231006	162300	62785500	21850	21850	21850	21850	0
268	20231006	162200	62785500	21850	21850	21850	21850	0
269	20231006	162100	62785500	21850	21850	21850	21850	0
270	20231006	162000	62785500	21850	21850	21850	21850	0
271	20231006	161900	62785500	21850	21850	21850	21850	0
272	20231006	161800	62785500	21850	21750	21850	21750	251
273	20231006	161700	62785500	21850	21850	21850	21850	0
274	20231006	161600	62785500	21850	21850	21850	21850	0
275	20231006	161500	62785500	21850	21850	21850	21850	0
276	20231006	161400	62785500	21850	21850	21850	21850	0
277	20231006	161300	62785500	21850	21850	21850	21850	0
278	20231006	161200	62785500	21850	21850	21850	21850	0
279	20231006	161100	62785500	21850	21850	21850	21850	0
280	20231006	161000	62785500	21850	21850	21850	21850	0
281	20231006	160900	62785500	21850	21850	21850	21850	0
282	20231006	160800	62785500	21850	21850	21850	21850	0
283	20231006	160700	62785500	21850	21850	21850	21850	0
284	20231006	160600	62785500	21850	21850	21850	21850	0
285	20231006	160500	62785500	21850	21850	21850	21850	0
286	20231006	160400	62785500	21850	21850	21850	21850	0
287	20231006	160300	62785500	21850	21850	21850	21850	0
288	20231006	160200	62785500	21850	21850	21850	21850	0
289	20231006	160100	62785500	21850	21850	21850	21850	0
290	20231006	160000	62785500	21850	21850	21850	21850	0
291	20231006	155900	62785500	21850	21850	21850	21850	0
292	20231006	155800	62785500	21850	21850	21850	21850	0
293	20231006	155700	62785500	21850	21850	21850	21850	0
294	20231006	155600	62785500	21850	21850	21850	21850	0
295	20231006	155500	62785500	21850	21850	21850	21850	0
296	20231006	155400	62785500	21850	21850	21850	21850	0
297	20231006	155300	62785500	21850	21850	21850	21850	0
298	20231006	155200	62785500	21850	21850	21850	21850	0
299	20231006	155100	62785500	21850	21850	21850	21850	0
300	20231006	155000	62785500	21850	21850	21850	21850	0
301	20231006	154900	62785500	21850	21850	21850	21850	0
302	20231006	154800	62785500	21850	21750	21850	21750	251
303	20231006	154700	62785500	21850	21850	21850	21850	0
304	20231006	154600	62785500	21850	21850	21850	21850	0
305	20231006	154500	62785500	21850	21850	21850	21850	0
306	20231006	154400	62785500	21850	21850	21850	21850	0
307	20231006	154300	62785500	21850	21850	21850	21850	0
308	20231006	154200	62785500	21850	21850	21850	21850	0
309	20231006	154100	62785500	21850	21850	21850	21850	0
310	20231006	154000	62785500	21850	21850	21850	21850	0
311	20231006	153900	62785500	21850	21850	21850	21850	0
312	20231006	153800	62785500	21850	21850	21850	21850	0
313	20231006	153700	62785500	21850	21850	21850	21850	0
314	20231006	153600	62785500	21850	21850	21850	21850	0
315	20231006	153500	62785500	21850	21850	21850	21850	0
316	20231006	153400	62785500	21850	21850	21850	21850	0
317	20231006	153300	62785500	21850	21850	21850	21850	0
318	20231006	153200	62785500	21850	21850	21850	21850	0
319	20231006	153100	62785500	21850	21850	21850	21850	0
320	20231006	153000	62785500	21850	21850	21850	21850	0
321	20231006	152900	62785500	21850	21850	21850	21850	0
322	20231006	152800	62785500	21850	21850	21850	21850	0
323	20231006	152700	62785500	21850	21850	21850	21850	0
324	20231006	152600	62785500	21850	21850	21850	21850	0
325	20231006	152500	62785500	21850	21850	21850	21850	0
326	20231006	152400	62785500	21850	21850	21850	21850	0
327	20231006	152300	62785500	21850	21850	21850	21850	0
328	20231006	152200	62785500	21850	21850	21850	21850	0
329	20231006	152100	62785500	21850	21850	21850	21850	0
330	20231006	152000	62785500	21850	21850	21850	21850	0
331	20231006	151900	62785500	21850	21850	21850	21850	0
332	20231006	151800	62785500	21850	21850	21850	21850	0
333	20231006	151700	62785500	21850	21850	21850	21850	0
334	20231006	151600	62785500	21850	21850	21850	21850	0
335	20231006	151500	62785500	21850	21850	21850	21850	0
336	20231006	151400	62785500	21850	21850	21850	21850	0
337	20231006	151300	62785500	21850	21850	21850	21850	0
338	20231006	151200	62785500	21850	21850	21850	21850	0
339	20231006	151100	62785500	21850	21850	21850	21850	0
340	20231006	151000	62785500	21850	21850	21850	21850	0
341	20231006	150900	62785500	21850	21850	21850	21850	0
342	20231006	150800	62785500	21850	21850	21850	21850	0
343	20231006	150700	62785500	21850	21850	21850	21850	0
344	20231006	150600	62785500	21850	21850	21850	21850	0
345	20231006	150500	62785500	21850	21850	21850	21850	0
346	20231006	150400	62785500	21850	21850	21850	21850	0
347	20231006	150300	62785500	21850	21850	21850	21850	0
348	20231006	150200	62785500	21850	21850	21850	21850	0
349	20231006	150100	62785500	21850	21850	21850	21850	0
350	20231006	150000	62785500	21850	21850	21850	21850	0
351	20231006	145900	62785500	21850	21850	21850	21850	0
352	20231006	145800	62785500	21850	21850	21850	21850	0
353	20231006	145700	62785500	21850	21850	21850	21850	0
354	20231006	145600	62785500	21850	21850	21850	21850	0
355	20231006	145500	62785500	21850	21850	21850	21850	0
356	20231006	145400	62785500	21850	21850	21850	21850	0
357	20231006	145300	62785500	21850	21850	21850	21850	0
358	20231006	145200	62785500	21850	21850	21850	21850	0
359	20231006	145100	62785500	21850	21850	21850	21850	0
360	20231006	145000	62785500	21850	21850	21850	21850	0
361	20231006	144900	62785500	21850	21850	21850	21850	0
362	20231006	144800	62785500	21850	21850	21850	21850	0
363	20231006	144700	62785500	21850	21850	21850	21850	0
364	20231006	144600	62785500	21850	21850	21850	21850	0
365	20231006	144500	62785500	21850	21850	21850	21850	0
366	20231006	144400	62785500	21850	21850	21850	21850	0
367	20231006	144300	62785500	21850	21850	21850	21850	0
368	20231006	144200	62785500	21850	21850	21850	21850	0
369	20231006	144100	62785500	21850	21850	21850	21850	0
370	20231006	144000	62785500	21850	21850	21850	21850	0
371	20231006	143900	62785500	21850	21850	21850	21850	0
372	20231006	143800	62785500	21850	21850	21850	21850	0
373	20231006	143700	62785500	21850	21850	21850	21850	0
374	20231006	143600	62785500	21850	21850	21850	21850	0
375	20231006	143500	62785500	21850	21850	21850	21850	0
376	20231006	143400	62785500	21850	21850	21850	21850	0
377	20231006	143300	62785500	21850	21850	21850	21850	0
378	20231006	143200	62785500	21850	21850	21850	21850	0
379	20231006	143100	62785500	21850	21850	21850	21850	0
380	20231006	143000	62785500	21850	21850	21850	21850	0
381	20231006	142900	62785500	21850	21850	21850	21850	0
382	20231006	142800	62785500	21850	21850	21850	21850	0
383	20231006	142700	62785500	21850	21850	21850	21850	0
384	20231006	142600	62785500	21850	21850	21850	21850	0
385	20231006	142500	62785500	21850	21850	21850	21850	0
386	20231006	142400	62785500	21850	21850	21850	21850	0
387	20231006	142300	62785500	21850	21850	21850	21850	0
388	20231006	142200	62785500	21850	21850	21850	21850	0
389	20231006	142100	62785500	21850	21750	21850	21750	251
390	20231006	142000	57314650	21900	21900	21900	21900	0
391	20231006	141900	57314650	21900	21900	21900	21900	0
392	20231006	141800	57314650	21900	21900	21900	21900	0
393	20231006	141700	57314650	21900	21900	21900	21900	0
394	20231006	141600	57314650	21900	21900	21900	21900	0
395	20231006	141500	57314650	21900	21900	21900	21900	0
396	20231006	141400	57314650	21900	21900	21900	21900	0
397	20231006	141300	57314650	21900	21900	21900	21900	0
398	20231006	141200	57314650	21900	21900	21900	21900	0
399	20231006	141100	57314650	21900	21900	21900	21900	0
400	20231006	141000	57314650	21900	21900	21900	21900	0
401	20231006	140900	57314650	21900	21900	21900	21900	0
402	20231006	140800	57314650	21900	21900	21900	21900	0
403	20231006	140700	57314650	21900	21900	21900	21900	0
404	20231006	140600	57314650	21900	21900	21900	21900	1
405	20231006	140500	57292750	20650	20650	20650	20650	5
406	20231006	140400	57189500	21900	21500	21900	21500	279
407	20231006	140300	51085200	21500	20950	21500	20950	205
408	20231006	140200	46760900	20950	20950	20950	20950	0
409	20231006	140100	46760900	20950	20950	20950	20950	0
410	20231006	140000	46760900	20950	20950	20950	20950	0
411	20231006	135900	46760900	20950	20950	20950	20950	0
412	20231006	135800	46760900	20950	20950	20950	20950	0
413	20231006	135700	46760900	20950	20950	20950	20950	0
414	20231006	135600	46760900	20950	20950	20950	20950	0
415	20231006	135500	46760900	20950	20950	20950	20950	5
416	20231006	135400	46656150	20950	20950	20950	20950	0
417	20231006	135300	46656150	20950	20950	20950	20950	0
418	20231006	135200	46656150	20950	20900	20950	20900	45
419	20231006	135100	45715600	20900	20900	20900	20900	0
420	20231006	135000	45715600	20900	20800	20900	20800	37
421	20231006	134900	44945900	20800	20650	20800	20650	37
422	20231006	134800	44181550	20650	20650	20650	20650	10
423	20231006	134700	43975050	20650	20650	20650	20650	0
424	20231006	134600	43975050	20650	20650	20650	20650	0
425	20231006	134500	43975050	20650	20650	20650	20650	0
426	20231006	134400	43975050	20650	20650	20650	20650	0
427	20231006	134300	43975050	20650	20650	20650	20650	0
428	20231006	134200	43975050	20650	20650	20650	20650	0
429	20231006	134100	43975050	20650	20650	20650	20650	0
430	20231006	134000	43975050	20650	20650	20650	20650	3
431	20231006	133900	43913100	20500	20450	20500	20450	92
432	20231006	133800	42029550	20450	20450	20450	20450	0
433	20231006	133700	42029550	20450	20450	20450	20450	0
434	20231006	133600	42029550	20450	20450	20450	20450	0
435	20231006	133500	42029550	20450	20450	20450	20450	0
436	20231006	133400	42029550	20450	20450	20450	20450	0
437	20231006	133300	42029550	20450	20450	20450	20450	0
438	20231006	133200	42029550	20450	20450	20450	20450	0
439	20231006	133100	42029550	20450	20450	20450	20450	2
440	20231006	133000	41988650	20450	20450	20450	20450	0
441	20231006	132900	41988650	20450	20450	20450	20450	0
442	20231006	132800	41988650	20450	20450	20450	20450	0
443	20231006	132700	41988650	20450	20450	20450	20450	0
444	20231006	132600	41988650	20450	20450	20450	20450	0
445	20231006	132500	41988650	20450	20450	20450	20450	0
446	20231006	132400	41988650	20450	20450	20450	20450	0
447	20231006	132300	41988650	20450	20450	20450	20450	0
448	20231006	132200	41988650	20450	20450	20450	20450	0
449	20231006	132100	41988650	20450	20450	20450	20450	0
450	20231006	132000	41988650	20450	20450	20450	20450	0
451	20231006	131900	41988650	20450	20450	20450	20450	0
452	20231006	131800	41988650	20450	20450	20450	20450	0
453	20231006	131700	41988650	20450	20450	20450	20450	0
454	20231006	131600	41988650	20450	20450	20450	20450	0
455	20231006	131500	41988650	20450	20450	20450	20450	0
456	20231006	131400	41988650	20450	20450	20450	20450	0
457	20231006	131300	41988650	20450	20450	20450	20450	0
458	20231006	131200	41988650	20450	20450	20450	20450	0
459	20231006	131100	41988650	20450	20450	20450	20450	0
460	20231006	131000	41988650	20450	20450	20450	20450	0
461	20231006	130900	41988650	20450	20450	20450	20450	0
462	20231006	130800	41988650	20450	20450	20450	20450	0
463	20231006	130700	41988650	20450	20450	20450	20450	0
464	20231006	130600	41988650	20450	20450	20450	20450	0
465	20231006	130500	41988650	20450	20450	20450	20450	0
466	20231006	130400	41988650	20450	20450	20450	20450	0
467	20231006	130300	41988650	20450	20450	20450	20450	0
468	20231006	130200	41988650	20450	20450	20450	20450	0
469	20231006	130100	41988650	20450	20450	20450	20450	0
470	20231006	130000	41988650	20450	20450	20450	20450	0
471	20231006	125900	41988650	20450	20450	20450	20450	0
472	20231006	125800	41988650	20450	20450	20450	20450	0
473	20231006	125700	41988650	20450	20450	20450	20450	0
474	20231006	125600	41988650	20450	20450	20450	20450	0
475	20231006	125500	41988650	20450	20450	20450	20450	0
476	20231006	125400	41988650	20450	20450	20450	20450	0
477	20231006	125300	41988650	20450	20450	20450	20450	0
478	20231006	125200	41988650	20450	20450	20450	20450	0
479	20231006	125100	41988650	20450	20450	20450	20450	0
480	20231006	125000	41988650	20450	20450	20450	20450	0
481	20231006	124900	41988650	20450	20450	20450	20450	0
482	20231006	124800	41988650	20450	20450	20450	20450	0
483	20231006	124700	41988650	20450	20450	20450	20450	0
484	20231006	124600	41988650	20450	20450	20450	20450	0
485	20231006	124500	41988650	20450	20450	20450	20450	0
486	20231006	124400	41988650	20450	20450	20450	20450	0
487	20231006	124300	41988650	20450	20450	20450	20450	0
488	20231006	124200	41988650	20450	20450	20450	20450	0
489	20231006	124100	41988650	20450	20450	20450	20450	0
490	20231006	124000	41988650	20450	20450	20450	20450	0
491	20231006	123900	41988650	20450	20450	20450	20450	0
492	20231006	123800	41988650	20450	20450	20450	20450	0
493	20231006	123700	41988650	20450	20450	20450	20450	0
494	20231006	123600	41988650	20450	20450	20450	20450	0
495	20231006	123500	41988650	20450	20450	20450	20450	0
496	20231006	123400	41988650	20450	20450	20450	20450	0
497	20231006	123300	41988650	20450	20450	20450	20450	0
498	20231006	123200	41988650	20450	20450	20450	20450	0
499	20231006	123100	41988650	20450	20450	20450	20450	0
500	20231006	123000	41988650	20450	20450	20450	20450	0
501	20231006	122900	41988650	20450	20450	20450	20450	0
502	20231006	122800	41988650	20450	20450	20450	20450	0
503	20231006	122700	41988650	20450	20450	20450	20450	0
504	20231006	122600	41988650	20450	20450	20450	20450	0
505	20231006	122500	41988650	20450	20450	20450	20450	0
506	20231006	122400	41988650	20450	20450	20450	20450	0
507	20231006	122300	41988650	20450	20450	20450	20450	0
508	20231006	122200	41988650	20450	20450	20450	20450	0
509	20231006	122100	41988650	20450	20450	20450	20450	0
510	20231006	122000	41988650	20450	20450	20450	20450	0
511	20231006	121900	41988650	20450	20450	20450	20450	0
512	20231006	121800	41988650	20450	20450	20450	20450	0
513	20231006	121700	41988650	20450	20450	20450	20450	0
514	20231006	121600	41988650	20450	20450	20450	20450	0
515	20231006	121500	41988650	20450	20450	20450	20450	0
516	20231006	121400	41988650	20450	20450	20450	20450	0
517	20231006	121300	41988650	20450	20450	20450	20450	0
518	20231006	121200	41988650	20450	20450	20450	20450	0
519	20231006	121100	41988650	20450	20450	20450	20450	0
520	20231006	121000	41988650	20450	20450	20450	20450	0
521	20231006	120900	41988650	20450	20450	20450	20450	0
522	20231006	120800	41988650	20450	20450	20450	20450	2
523	20231006	120700	41947750	20400	20400	20400	20400	0
524	20231006	120600	41947750	20400	20400	20400	20400	49
525	20231006	120500	40948150	20400	20400	20400	20400	0
526	20231006	120400	40948150	20400	20400	20400	20400	1
527	20231006	120300	40927750	20450	20450	20450	20450	0
528	20231006	120200	40927750	20450	20450	20450	20450	0
529	20231006	120100	40927750	20450	20450	20450	20450	0
530	20231006	120000	40927750	20450	20450	20450	20450	0
531	20231006	115900	40927750	20450	20450	20450	20450	0
532	20231006	115800	40927750	20450	20450	20450	20450	0
533	20231006	115700	40927750	20450	20450	20450	20450	0
534	20231006	115600	40927750	20450	20450	20450	20450	0
535	20231006	115500	40927750	20450	20450	20450	20450	0
536	20231006	115400	40927750	20450	20450	20450	20450	0
537	20231006	115300	40927750	20450	20450	20450	20450	0
538	20231006	115200	40927750	20450	20450	20450	20450	0
539	20231006	115100	40927750	20450	20450	20450	20450	0
540	20231006	115000	40927750	20450	20450	20450	20450	0
541	20231006	114900	40927750	20450	20450	20450	20450	0
542	20231006	114800	40927750	20450	20450	20450	20450	0
543	20231006	114700	40927750	20450	20450	20450	20450	0
544	20231006	114600	40927750	20450	20450	20450	20450	2
545	20231006	114500	40886850	20350	20350	20350	20350	33
546	20231006	114400	40215300	20350	20350	20350	20350	0
547	20231006	114300	40215300	20350	20350	20350	20350	99
548	20231006	114200	38200650	20350	20350	20350	20350	0
549	20231006	114100	38200650	20350	20350	20350	20350	0
550	20231006	114000	38200650	20350	20350	20350	20350	0
551	20231006	113900	38200650	20350	20350	20350	20350	0
552	20231006	113800	38200650	20350	20350	20350	20350	0
553	20231006	113700	38200650	20350	20350	20350	20350	0
554	20231006	113600	38200650	20350	20350	20350	20350	0
555	20231006	113500	38200650	20350	20350	20350	20350	0
556	20231006	113400	38200650	20350	20350	20350	20350	0
557	20231006	113300	38200650	20350	20350	20350	20350	0
558	20231006	113200	38200650	20350	20350	20350	20350	0
559	20231006	113100	38200650	20350	20350	20350	20350	0
560	20231006	113000	38200650	20350	20350	20350	20350	0
561	20231006	112900	38200650	20350	20350	20350	20350	0
562	20231006	112800	38200650	20350	20350	20350	20350	0
563	20231006	112700	38200650	20350	20350	20350	20350	0
564	20231006	112600	38200650	20350	20350	20350	20350	0
565	20231006	112500	38200650	20350	20350	20350	20350	0
566	20231006	112400	38200650	20350	20350	20350	20350	0
567	20231006	112300	38200650	20350	20350	20350	20350	0
568	20231006	112200	38200650	20350	20350	20350	20350	0
569	20231006	112100	38200650	20350	20000	20350	20000	67
570	20231006	112000	36860300	20100	20100	20100	20100	233
571	20231006	111900	32177000	20100	20100	20100	20100	0
572	20231006	111800	32177000	20100	19900	20100	19900	402
573	20231006	111700	24144930	19900	19900	19900	19900	0
574	20231006	111600	24144930	19900	19900	19900	19900	0
575	20231006	111500	24144930	19900	19500	19900	19410	101
576	20231006	111400	22179080	19940	19850	19940	19400	320
577	20231006	111300	15908790	19850	19790	19850	19790	106
578	20231006	111200	13810690	19790	19790	19790	19790	0
579	20231006	111100	13810690	19790	19500	19790	19500	100
580	20231006	111000	11860400	19500	19500	19500	19500	0
581	20231006	110900	11860400	19500	19500	19500	19500	0
582	20231006	110800	11860400	19500	19500	19500	19500	1
583	20231006	110700	11840900	19500	19500	19500	19500	0
584	20231006	110600	11840900	19500	19500	19500	19500	0
585	20231006	110500	11840900	19500	19500	19500	19500	0
586	20231006	110400	11840900	19500	19500	19500	19500	19
587	20231006	110300	11470400	19490	19490	19490	19490	0
588	20231006	110200	11470400	19490	19490	19490	19490	0
589	20231006	110100	11470400	19490	19490	19490	19490	0
590	20231006	110000	11470400	19490	19490	19490	19490	35
591	20231006	105900	10788250	19500	19500	19500	19500	0
592	20231006	105800	10788250	19500	19500	19500	19500	0
593	20231006	105700	10788250	19500	19500	19500	19500	0
594	20231006	105600	10788250	19500	19500	19500	19500	0
595	20231006	105500	10788250	19500	19500	19500	19500	0
596	20231006	105400	10788250	19500	19500	19500	19500	0
597	20231006	105300	10788250	19500	19500	19500	19500	0
598	20231006	105200	10788250	19500	19500	19500	19500	0
599	20231006	105100	10788250	19500	19500	19500	19500	0
600	20231006	105000	10788250	19500	19500	19500	19500	0
601	20231006	104900	10788250	19500	19500	19500	19500	0
602	20231006	104800	10788250	19500	19480	19500	19480	36
603	20231006	104700	10086950	19300	19300	19300	19300	0
604	20231006	104600	10086950	19300	19300	19300	19300	0
605	20231006	104500	10086950	19300	19400	19400	19300	200
606	20231006	104400	6223850	19500	19500	19500	19500	0
607	20231006	104300	6223850	19500	19500	19500	19500	19
608	20231006	104200	5853350	19500	19500	19500	19500	11
609	20231006	104100	5638850	19500	19500	19500	19500	77
610	20231006	104000	4137350	19500	19500	19500	19500	53
611	20231006	103900	3103850	19500	19800	19800	19500	40
612	20231006	103800	2317850	19790	19790	19790	19790	0
613	20231006	103700	2317850	19790	19790	19790	19790	0
614	20231006	103600	2317850	19790	19790	19790	19790	0
615	20231006	103500	2317850	19790	19790	19790	19790	0
616	20231006	103400	2317850	19790	19790	19790	19790	0
617	20231006	103300	2317850	19790	19790	19790	19790	0
618	20231006	103200	2317850	19790	19790	19790	19790	0
619	20231006	103100	2317850	19790	19790	19790	19790	0
620	20231006	103000	2317850	19790	19790	19790	19790	0
621	20231006	102900	2317850	19790	19790	19790	19790	0
622	20231006	102800	2317850	19790	19790	19790	19790	0
623	20231006	102700	2317850	19790	19780	19790	19780	30
624	20231006	102600	1724270	19780	19780	19780	19780	0
625	20231006	102500	1724270	19780	19780	19780	19780	0
626	20231006	102400	1724270	19780	19780	19780	19780	0
627	20231006	102300	1724270	19780	19780	19780	19780	1
628	20231006	102200	1704490	19500	19500	19500	19500	0
629	20231006	102100	1704490	19500	19500	19500	19500	0
630	20231006	102000	1704490	19500	19500	19500	19500	0
631	20231006	101900	1704490	19500	19500	19500	19500	0
632	20231006	101800	1704490	19500	19500	19500	19500	0
633	20231006	101700	1704490	19500	19500	19500	19500	0
634	20231006	101600	1704490	19500	19500	19500	19500	0
635	20231006	101500	1704490	19500	19500	19500	19500	0
636	20231006	101400	1704490	19500	19600	19600	19500	73
637	20231006	101300	277790	19800	19800	19800	19800	0
638	20231006	101200	277790	19800	19800	19800	19800	0
639	20231006	101100	277790	19800	19800	19800	19800	0
640	20231006	101000	277790	19800	19800	19800	19800	0
641	20231006	100900	277790	19800	19800	19800	19800	0
642	20231006	100800	277790	19800	19800	19800	19800	0
643	20231006	100700	277790	19800	19800	19800	19800	0
644	20231006	100600	277790	19800	19800	19800	19800	0
645	20231006	100500	277790	19800	19800	19800	19800	0
646	20231006	100400	277790	19800	19800	19800	19800	0
647	20231006	100300	277790	19800	19800	19800	19800	0
648	20231006	100200	277790	19800	19800	19800	19800	0
649	20231006	100100	277790	19800	19800	19800	19800	0
650	20231006	100000	277790	19800	19800	19800	19800	0
651	20231006	095900	277790	19800	19800	19800	19800	0
652	20231006	095800	277790	19800	19800	19800	19800	0
653	20231006	095700	277790	19800	19800	19800	19800	0
654	20231006	095600	277790	19800	19800	19800	19800	0
655	20231006	095500	277790	19800	19800	19800	19800	0
656	20231006	095400	277790	19800	19800	19800	19800	0
657	20231006	095300	277790	19800	19800	19800	19800	0
658	20231006	095200	277790	19800	19800	19800	19800	0
659	20231006	095100	277790	19800	19800	19800	19800	0
660	20231006	095000	277790	19800	19800	19800	19800	0
661	20231006	094900	277790	19800	19800	19800	19800	0
662	20231006	094800	277790	19800	19800	19800	19800	0
663	20231006	094700	277790	19800	19800	19800	19800	0
664	20231006	094600	277790	19800	19800	19800	19800	0
665	20231006	094500	277790	19800	19800	19800	19800	0
666	20231006	094400	277790	19800	19800	19800	19800	0
667	20231006	094300	277790	19800	19800	19800	19800	0
668	20231006	094200	277790	19800	19800	19800	19800	0
669	20231006	094100	277790	19800	19800	19800	19800	0
670	20231006	094000	277790	19800	19800	19800	19800	0
671	20231006	093900	277790	19800	19800	19800	19800	0
672	20231006	093800	277790	19800	19800	19800	19800	0
673	20231006	093700	277790	19800	19800	19800	19800	0
674	20231006	093600	277790	19800	19800	19800	19800	0
675	20231006	093500	277790	19800	19800	19800	19800	0
676	20231006	093400	277790	19800	19800	19800	19800	0
677	20231006	093300	277790	19800	19800	19800	19800	0
678	20231006	093200	277790	19800	19800	19800	19800	0
679	20231006	093100	277790	19800	19800	19800	19800	0
680	20231006	093000	277790	19800	19800	19800	19800	0
681	20231006	092900	277790	19800	19800	19800	19800	0
682	20231006	092800	277790	19800	19800	19800	19800	0
683	20231006	092700	277790	19800	19800	19800	19800	0
684	20231006	092600	277790	19800	19800	19800	19800	0
685	20231006	092500	277790	19800	19800	19800	19800	0
686	20231006	092400	277790	19800	19800	19800	19800	0
687	20231006	092300	277790	19800	19800	19800	19800	0
688	20231006	092200	277790	19800	19800	19800	19800	0
689	20231006	092100	277790	19800	19800	19800	19800	0
690	20231006	092000	277790	19800	19800	19800	19800	0
691	20231006	091900	277790	19800	19800	19800	19800	0
692	20231006	091800	277790	19800	19800	19800	19800	0
693	20231006	091700	277790	19800	19800	19800	19800	1
694	20231006	091600	257990	19800	19800	19800	19800	0
695	20231006	091500	257990	19800	19800	19800	19800	0
696	20231006	091400	257990	19800	19800	19800	19800	0
697	20231006	091300	257990	19800	19800	19800	19800	1
698	20231006	091200	238190	19990	19990	19990	19990	0
699	20231006	091100	238190	19990	19990	19990	19990	0
700	20231006	091000	238190	19990	19990	19990	19990	0
701	20231006	090900	238190	19990	19990	19990	19990	0
702	20231006	090800	238190	19990	19990	19990	19990	0
703	20231006	090700	238190	19990	19990	19990	19990	0
704	20231006	090600	238190	19990	19990	19990	19990	1
705	20231006	090500	218200	19800	19800	19800	19800	9
706	20231006	090400	40000	20000	20000	20000	20000	0
707	20231006	090300	40000	20000	20000	20000	20000	0
708	20231006	090200	40000	20000	20000	20000	20000	0
709	20231006	090100	40000	20000	20000	20000	20000	0
710	20231006	090000	40000	20000	20000	20000	20000	2