KissMeData/149950/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200100	96935530	12300	12300	12300	12300	109
3	20231017	200000	96935530	12300	12300	12300	12300	0
4	20231017	195900	96935530	12300	12300	12300	12300	0
5	20231017	195800	96935530	12300	12300	12300	12300	0
6	20231017	195700	96935530	12300	12300	12300	12300	0
7	20231017	195600	96935530	12300	12300	12300	12300	0
8	20231017	195500	96935530	12300	12300	12300	12300	0
9	20231017	195400	96935530	12300	12300	12300	12300	0
10	20231017	195300	96935530	12300	12300	12300	12300	0
11	20231017	195200	96935530	12300	12300	12300	12300	0
12	20231017	195100	96935530	12300	12300	12300	12300	0
13	20231017	195000	96935530	12300	12300	12300	12300	0
14	20231017	194900	96935530	12300	12300	12300	12300	0
15	20231017	194800	96935530	12300	12300	12300	12300	0
16	20231017	194700	96935530	12300	12300	12300	12300	0
17	20231017	194600	96935530	12300	12300	12300	12300	0
18	20231017	194500	96935530	12300	12300	12300	12300	0
19	20231017	194400	96935530	12300	12300	12300	12300	0
20	20231017	194300	96935530	12300	12300	12300	12300	0
21	20231017	194200	96935530	12300	12300	12300	12300	0
22	20231017	194100	96935530	12300	12300	12300	12300	0
23	20231017	194000	96935530	12300	12300	12300	12300	0
24	20231017	193900	96935530	12300	12300	12300	12300	0
25	20231017	193800	96935530	12300	12300	12300	12300	0
26	20231017	193700	96935530	12300	12300	12300	12300	0
27	20231017	193600	96935530	12300	12300	12300	12300	0
28	20231017	193500	96935530	12300	12300	12300	12300	0
29	20231017	193400	96935530	12300	12300	12300	12300	0
30	20231017	193300	96935530	12300	12300	12300	12300	0
31	20231017	193200	96935530	12300	12300	12300	12300	0
32	20231017	193100	96935530	12300	12300	12300	12300	109
33	20231017	193000	96935530	12300	12300	12300	12300	0
34	20231017	192900	96935530	12300	12300	12300	12300	0
35	20231017	192800	96935530	12300	12300	12300	12300	0
36	20231017	192700	96935530	12300	12300	12300	12300	0
37	20231017	192600	96935530	12300	12300	12300	12300	0
38	20231017	192500	96935530	12300	12300	12300	12300	0
39	20231017	192400	96935530	12300	12300	12300	12300	0
40	20231017	192300	96935530	12300	12300	12300	12300	0
41	20231017	192200	96935530	12300	12300	12300	12300	0
42	20231017	192100	96935530	12300	12300	12300	12300	0
43	20231017	192000	96935530	12300	12300	12300	12300	0
44	20231017	191900	96935530	12300	12300	12300	12300	0
45	20231017	191800	96935530	12300	12300	12300	12300	0
46	20231017	191700	96935530	12300	12300	12300	12300	0
47	20231017	191600	96935530	12300	12300	12300	12300	0
48	20231017	191500	96935530	12300	12300	12300	12300	0
49	20231017	191400	96935530	12300	12300	12300	12300	0
50	20231017	191300	96935530	12300	12300	12300	12300	0
51	20231017	191200	96935530	12300	12300	12300	12300	0
52	20231017	191100	96935530	12300	12300	12300	12300	0
53	20231017	191000	96935530	12300	12300	12300	12300	0
54	20231017	190900	96935530	12300	12300	12300	12300	0
55	20231017	190800	96935530	12300	12300	12300	12300	0
56	20231017	190700	96935530	12300	12300	12300	12300	0
57	20231017	190600	96935530	12300	12300	12300	12300	0
58	20231017	190500	96935530	12300	12300	12300	12300	0
59	20231017	190400	96935530	12300	12300	12300	12300	0
60	20231017	190300	96935530	12300	12300	12300	12300	0
61	20231017	190200	96935530	12300	12300	12300	12300	0
62	20231017	190100	96935530	12300	12300	12300	12300	109
63	20231017	190000	96935530	12300	12300	12300	12300	0
64	20231017	185900	96935530	12300	12300	12300	12300	0
65	20231017	185800	96935530	12300	12300	12300	12300	0
66	20231017	185700	96935530	12300	12300	12300	12300	0
67	20231017	185600	96935530	12300	12300	12300	12300	0
68	20231017	185500	96935530	12300	12300	12300	12300	0
69	20231017	185400	96935530	12300	12300	12300	12300	0
70	20231017	185300	96935530	12300	12300	12300	12300	0
71	20231017	185200	96935530	12300	12300	12300	12300	0
72	20231017	185100	96935530	12300	12300	12300	12300	0
73	20231017	185000	96935530	12300	12300	12300	12300	0
74	20231017	184900	96935530	12300	12300	12300	12300	0
75	20231017	184800	96935530	12300	12300	12300	12300	0
76	20231017	184700	96935530	12300	12300	12300	12300	0
77	20231017	184600	96935530	12300	12300	12300	12300	0
78	20231017	184500	96935530	12300	12300	12300	12300	0
79	20231017	184400	96935530	12300	12300	12300	12300	0
80	20231017	184300	96935530	12300	12300	12300	12300	0
81	20231017	184200	96935530	12300	12300	12300	12300	0
82	20231017	184100	96935530	12300	12300	12300	12300	0
83	20231017	184000	96935530	12300	12300	12300	12300	0
84	20231017	183900	96935530	12300	12300	12300	12300	0
85	20231017	183800	96935530	12300	12300	12300	12300	0
86	20231017	183700	96935530	12300	12300	12300	12300	0
87	20231017	183600	96935530	12300	12300	12300	12300	0
88	20231017	183500	96935530	12300	12300	12300	12300	0
89	20231017	183400	96935530	12300	12300	12300	12300	0
90	20231017	183300	96935530	12300	12300	12300	12300	0
91	20231017	183200	96935530	12300	12300	12300	12300	0
92	20231017	183100	96935530	12300	12300	12300	12300	109
93	20231017	183000	96935530	12300	12300	12300	12300	0
94	20231017	182900	96935530	12300	12300	12300	12300	0
95	20231017	182800	96935530	12300	12300	12300	12300	0
96	20231017	182700	96935530	12300	12300	12300	12300	0
97	20231017	182600	96935530	12300	12300	12300	12300	0
98	20231017	182500	96935530	12300	12300	12300	12300	0
99	20231017	182400	96935530	12300	12300	12300	12300	0
100	20231017	182300	96935530	12300	12300	12300	12300	0
101	20231017	182200	96935530	12300	12300	12300	12300	0
102	20231017	182100	96935530	12300	12300	12300	12300	0
103	20231017	182000	96935530	12300	12300	12300	12300	0
104	20231017	181900	96935530	12300	12300	12300	12300	0
105	20231017	181800	96935530	12300	12300	12300	12300	0
106	20231017	181700	96935530	12300	12300	12300	12300	0
107	20231017	181600	96935530	12300	12300	12300	12300	0
108	20231017	181500	96935530	12300	12300	12300	12300	0
109	20231017	181400	96935530	12300	12300	12300	12300	0
110	20231017	181300	96935530	12300	12300	12300	12300	0
111	20231017	181200	96935530	12300	12300	12300	12300	0
112	20231017	181100	96935530	12300	12300	12300	12300	0
113	20231017	181000	96935530	12300	12300	12300	12300	0
114	20231017	180900	96935530	12300	12300	12300	12300	0
115	20231017	180800	96935530	12300	12300	12300	12300	0
116	20231017	180700	96935530	12300	12300	12300	12300	0
117	20231017	180600	96935530	12300	12300	12300	12300	0
118	20231017	180500	96935530	12300	12300	12300	12300	0
119	20231017	180400	96935530	12300	12300	12300	12300	0
120	20231017	180300	96935530	12300	12300	12300	12300	0
121	20231017	180200	96935530	12300	12300	12300	12300	0
122	20231017	180100	96935530	12300	12300	12300	12300	109
123	20231017	180000	96935530	12300	12300	12300	12300	0
124	20231017	175900	96935530	12300	12300	12300	12300	0
125	20231017	175800	96935530	12300	12300	12300	12300	0
126	20231017	175700	96935530	12300	12300	12300	12300	0
127	20231017	175600	96935530	12300	12300	12300	12300	0
128	20231017	175500	96935530	12300	12300	12300	12300	0
129	20231017	175400	96935530	12300	12300	12300	12300	0
130	20231017	175300	96935530	12300	12300	12300	12300	0
131	20231017	175200	96935530	12300	12300	12300	12300	0
132	20231017	175100	96935530	12300	12300	12300	12300	0
133	20231017	175000	96935530	12300	12300	12300	12300	0
134	20231017	174900	96935530	12300	12300	12300	12300	0
135	20231017	174800	96935530	12300	12300	12300	12300	0
136	20231017	174700	96935530	12300	12300	12300	12300	0
137	20231017	174600	96935530	12300	12300	12300	12300	0
138	20231017	174500	96935530	12300	12300	12300	12300	0
139	20231017	174400	96935530	12300	12300	12300	12300	0
140	20231017	174300	96935530	12300	12300	12300	12300	0
141	20231017	174200	96935530	12300	12300	12300	12300	0
142	20231017	174100	96935530	12300	12300	12300	12300	0
143	20231017	174000	96935530	12300	12300	12300	12300	0
144	20231017	173900	96935530	12300	12300	12300	12300	0
145	20231017	173800	96935530	12300	12300	12300	12300	0
146	20231017	173700	96935530	12300	12300	12300	12300	0
147	20231017	173600	96935530	12300	12300	12300	12300	0
148	20231017	173500	96935530	12300	12300	12300	12300	0
149	20231017	173400	96935530	12300	12300	12300	12300	0
150	20231017	173300	96935530	12300	12300	12300	12300	0
151	20231017	173200	96935530	12300	12300	12300	12300	0
152	20231017	173100	96935530	12300	12300	12300	12300	109
153	20231017	173000	96935530	12300	12300	12300	12300	0
154	20231017	172900	96935530	12300	12300	12300	12300	0
155	20231017	172800	96935530	12300	12300	12300	12300	0
156	20231017	172700	96935530	12300	12300	12300	12300	0
157	20231017	172600	96935530	12300	12300	12300	12300	0
158	20231017	172500	96935530	12300	12300	12300	12300	0
159	20231017	172400	96935530	12300	12300	12300	12300	0
160	20231017	172300	96935530	12300	12300	12300	12300	0
161	20231017	172200	96935530	12300	12300	12300	12300	0
162	20231017	172100	96935530	12300	12300	12300	12300	0
163	20231017	172000	96935530	12300	12300	12300	12300	0
164	20231017	171900	96935530	12300	12300	12300	12300	0
165	20231017	171800	96935530	12300	12300	12300	12300	0
166	20231017	171700	96935530	12300	12300	12300	12300	0
167	20231017	171600	96935530	12300	12300	12300	12300	0
168	20231017	171500	96935530	12300	12300	12300	12300	0
169	20231017	171400	96935530	12300	12300	12300	12300	0
170	20231017	171300	96935530	12300	12300	12300	12300	0
171	20231017	171200	96935530	12300	12300	12300	12300	0
172	20231017	171100	96935530	12300	12300	12300	12300	0
173	20231017	171000	96935530	12300	12300	12300	12300	0
174	20231017	170900	96935530	12300	12300	12300	12300	0
175	20231017	170800	96935530	12300	12300	12300	12300	0
176	20231017	170700	96935530	12300	12300	12300	12300	0
177	20231017	170600	96935530	12300	12300	12300	12300	0
178	20231017	170500	96935530	12300	12300	12300	12300	0
179	20231017	170400	96935530	12300	12300	12300	12300	0
180	20231017	170300	96935530	12300	12300	12300	12300	0
181	20231017	170200	96935530	12300	12300	12300	12300	0
182	20231017	170100	96935530	12300	12300	12300	12300	109
183	20231017	170000	96935530	12300	12300	12300	12300	0
184	20231017	165900	96935530	12300	12300	12300	12300	0
185	20231017	165800	96935530	12300	12300	12300	12300	0
186	20231017	165700	96935530	12300	12300	12300	12300	0
187	20231017	165600	96935530	12300	12300	12300	12300	0
188	20231017	165500	96935530	12300	12300	12300	12300	0
189	20231017	165400	96935530	12300	12300	12300	12300	0
190	20231017	165300	96935530	12300	12300	12300	12300	0
191	20231017	165200	96935530	12300	12300	12300	12300	0
192	20231017	165100	96935530	12300	12300	12300	12300	0
193	20231017	165000	96935530	12300	12300	12300	12300	0
194	20231017	164900	96935530	12300	12300	12300	12300	0
195	20231017	164800	96935530	12300	12300	12300	12300	0
196	20231017	164700	96935530	12300	12300	12300	12300	0
197	20231017	164600	96935530	12300	12300	12300	12300	0
198	20231017	164500	96935530	12300	12300	12300	12300	0
199	20231017	164400	96935530	12300	12300	12300	12300	0
200	20231017	164300	96935530	12300	12300	12300	12300	0
201	20231017	164200	96935530	12300	12300	12300	12300	0
202	20231017	164100	96935530	12300	12300	12300	12300	0
203	20231017	164000	96935530	12300	12300	12300	12300	0
204	20231017	163900	96935530	12300	12300	12300	12300	0
205	20231017	163800	96935530	12300	12300	12300	12300	0
206	20231017	163700	96935530	12300	12300	12300	12300	0
207	20231017	163600	96935530	12300	12300	12300	12300	0
208	20231017	163500	96935530	12300	12300	12300	12300	0
209	20231017	163400	96935530	12300	12300	12300	12300	0
210	20231017	163300	96935530	12300	12300	12300	12300	0
211	20231017	163200	96935530	12300	12300	12300	12300	0
212	20231017	163100	96935530	12300	12300	12300	12300	109
213	20231017	163000	96935530	12300	12300	12300	12300	0
214	20231017	162900	96935530	12300	12300	12300	12300	0
215	20231017	162800	96935530	12300	12300	12300	12300	0
216	20231017	162700	96935530	12300	12300	12300	12300	0
217	20231017	162600	96935530	12300	12300	12300	12300	0
218	20231017	162500	96935530	12300	12300	12300	12300	0
219	20231017	162400	96935530	12300	12300	12300	12300	0
220	20231017	162300	96935530	12300	12300	12300	12300	0
221	20231017	162200	96935530	12300	12300	12300	12300	0
222	20231017	162100	96935530	12300	12300	12300	12300	0
223	20231017	162000	96935530	12300	12300	12300	12300	0
224	20231017	161900	96935530	12300	12300	12300	12300	0
225	20231017	161800	96935530	12300	12300	12300	12300	0
226	20231017	161700	96935530	12300	12300	12300	12300	0
227	20231017	161600	96935530	12300	12300	12300	12300	0
228	20231017	161500	96935530	12300	12300	12300	12300	0
229	20231017	161400	96935530	12300	12300	12300	12300	0
230	20231017	161300	96935530	12300	12300	12300	12300	0
231	20231017	161200	96935530	12300	12300	12300	12300	0
232	20231017	161100	96935530	12300	12300	12300	12300	0
233	20231017	161000	96935530	12300	12300	12300	12300	0
234	20231017	160900	96935530	12300	12300	12300	12300	0
235	20231017	160800	96935530	12300	12300	12300	12300	0
236	20231017	160700	96935530	12300	12300	12300	12300	0
237	20231017	160600	96935530	12300	12300	12300	12300	0
238	20231017	160500	96935530	12300	12300	12300	12300	0
239	20231017	160400	96935530	12300	12300	12300	12300	0
240	20231017	160300	96935530	12300	12300	12300	12300	0
241	20231017	160200	96935530	12300	12300	12300	12300	0
242	20231017	160100	96935530	12300	12300	12300	12300	109
243	20231017	160000	96935530	12300	12300	12300	12300	0
244	20231017	155900	96935530	12300	12300	12300	12300	0
245	20231017	155800	96935530	12300	12300	12300	12300	0
246	20231017	155700	96935530	12300	12300	12300	12300	0
247	20231017	155600	96935530	12300	12300	12300	12300	0
248	20231017	155500	96935530	12300	12300	12300	12300	0
249	20231017	155400	96935530	12300	12300	12300	12300	0
250	20231017	155300	96935530	12300	12300	12300	12300	0
251	20231017	155200	96935530	12300	12300	12300	12300	0
252	20231017	155100	96935530	12300	12300	12300	12300	0
253	20231017	155000	96935530	12300	12300	12300	12300	0
254	20231017	154900	96935530	12300	12300	12300	12300	0
255	20231017	154800	96935530	12300	12300	12300	12300	0
256	20231017	154700	96935530	12300	12300	12300	12300	0
257	20231017	154600	96935530	12300	12300	12300	12300	0
258	20231017	154500	96935530	12300	12300	12300	12300	0
259	20231017	154400	96935530	12300	12300	12300	12300	0
260	20231017	154300	96935530	12300	12300	12300	12300	0
261	20231017	154200	96935530	12300	12300	12300	12300	0
262	20231017	154100	96935530	12300	12300	12300	12300	0
263	20231017	154000	96935530	12300	12300	12300	12300	0
264	20231017	153900	96935530	12300	12300	12300	12300	0
265	20231017	153800	96935530	12300	12300	12300	12300	0
266	20231017	153700	96935530	12300	12300	12300	12300	0
267	20231017	153600	96935530	12300	12300	12300	12300	0
268	20231017	153500	96935530	12300	12300	12300	12300	0
269	20231017	153400	96935530	12300	12300	12300	12300	0
270	20231017	153300	96935530	12300	12300	12300	12300	0
271	20231017	153200	96935530	12300	12300	12300	12300	0
272	20231017	153100	96935530	12300	12300	12300	12300	109
273	20231017	153000	96935530	12300	12300	12300	12300	109
274	20231017	152900	95594830	12310	12310	12310	12310	0
275	20231017	152800	95594830	12310	12310	12310	12310	0
276	20231017	152700	95594830	12310	12310	12310	12310	0
277	20231017	152600	95594830	12310	12310	12310	12310	0
278	20231017	152500	95594830	12310	12310	12310	12310	0
279	20231017	152400	95594830	12310	12310	12310	12310	0
280	20231017	152300	95594830	12310	12310	12310	12310	0
281	20231017	152200	95594830	12310	12310	12310	12310	0
282	20231017	152100	95594830	12310	12310	12310	12310	0
283	20231017	152000	95594830	12310	12310	12310	12310	0
284	20231017	151900	95594830	12310	12310	12310	12310	0
285	20231017	151800	95594830	12310	12280	12310	12280	20
286	20231017	151700	95349200	12270	12270	12270	12270	12
287	20231017	151600	95201960	12280	12280	12280	12280	0
288	20231017	151500	95201960	12280	12280	12280	12280	0
289	20231017	151400	95201960	12280	12280	12280	12280	1
290	20231017	151300	95189680	12320	12320	12320	12320	0
291	20231017	151200	95189680	12320	12320	12320	12320	2
292	20231017	151100	95165040	12290	12290	12290	12290	0
293	20231017	151000	95165040	12290	12290	12290	12290	0
294	20231017	150900	95165040	12290	12290	12290	12290	0
295	20231017	150800	95165040	12290	12290	12290	12290	0
296	20231017	150700	95165040	12290	12290	12290	12290	1
297	20231017	150600	95152750	12300	12300	12300	12300	0
298	20231017	150500	95152750	12300	12300	12300	12300	5
299	20231017	150400	95091250	12300	12300	12300	12300	0
300	20231017	150300	95091250	12300	12300	12300	12300	0
301	20231017	150200	95091250	12300	12300	12300	12300	0
302	20231017	150100	95091250	12300	12300	12300	12300	0
303	20231017	150000	95091250	12300	12300	12300	12300	0
304	20231017	145900	95091250	12300	12300	12300	12300	0
305	20231017	145800	95091250	12300	12300	12300	12300	6
306	20231017	145700	95017450	12300	12300	12300	12300	0
307	20231017	145600	95017450	12300	12300	12300	12300	2
308	20231017	145500	94992850	12280	12280	12280	12280	112
309	20231017	145400	93617490	12280	12280	12280	12280	47
310	20231017	145300	93040330	12290	12290	12290	12290	0
311	20231017	145200	93040330	12290	12290	12290	12290	4
312	20231017	145100	92991170	12290	12290	12290	12290	0
313	20231017	145000	92991170	12290	12290	12290	12290	85
314	20231017	144900	91946520	12330	12330	12330	12330	0
315	20231017	144800	91946520	12330	12330	12330	12330	0
316	20231017	144700	91946520	12330	12330	12330	12330	0
317	20231017	144600	91946520	12330	12330	12330	12330	2
318	20231017	144500	91921860	12300	12300	12300	12300	50
319	20231017	144400	91306860	12300	12300	12300	12300	50
320	20231017	144300	90691860	12300	12300	12300	12300	100
321	20231017	144200	89461860	12320	12300	12320	12300	59
322	20231017	144100	88735960	12300	12300	12330	12300	31
323	20231017	144000	88354600	12330	12330	12330	12330	0
324	20231017	143900	88354600	12330	12330	12330	12330	0
325	20231017	143800	88354600	12330	12330	12330	12330	0
326	20231017	143700	88354600	12330	12330	12330	12330	0
327	20231017	143600	88354600	12330	12330	12330	12330	0
328	20231017	143500	88354600	12330	12330	12330	12330	0
329	20231017	143400	88354600	12330	12330	12330	12330	0
330	20231017	143300	88354600	12330	12330	12330	12330	0
331	20231017	143200	88354600	12330	12320	12330	12320	285
332	20231017	143100	84843250	12320	12320	12320	12320	0
333	20231017	143000	84843250	12320	12320	12320	12320	0
334	20231017	142900	84843250	12320	12320	12320	12320	0
335	20231017	142800	84843250	12320	12320	12320	12320	0
336	20231017	142700	84843250	12320	12320	12320	12320	0
337	20231017	142600	84843250	12320	12320	12320	12320	20
338	20231017	142500	84596850	12320	12320	12320	12320	188
339	20231017	142400	82280690	12310	12310	12310	12310	0
340	20231017	142300	82280690	12310	12310	12310	12310	0
341	20231017	142200	82280690	12310	12310	12310	12310	0
342	20231017	142100	82280690	12310	12310	12310	12310	0
343	20231017	142000	82280690	12310	12310	12310	12310	0
344	20231017	141900	82280690	12310	12310	12310	12310	8
345	20231017	141800	82182210	12310	12310	12310	12310	10
346	20231017	141700	82059110	12310	12310	12310	12310	30
347	20231017	141600	81689810	12320	12320	12320	12320	0
348	20231017	141500	81689810	12320	12320	12320	12320	2
349	20231017	141400	81665170	12310	12310	12310	12310	0
350	20231017	141300	81665170	12310	12310	12310	12310	40
351	20231017	141200	81172770	12300	12300	12300	12300	0
352	20231017	141100	81172770	12300	12300	12300	12300	3
353	20231017	141000	81135870	12310	12310	12310	12310	0
354	20231017	140900	81135870	12310	12310	12310	12310	0
355	20231017	140800	81135870	12310	12310	12310	12310	0
356	20231017	140700	81135870	12310	12310	12310	12310	5
357	20231017	140600	81074320	12320	12320	12320	12320	0
358	20231017	140500	81074320	12320	12320	12320	12320	0
359	20231017	140400	81074320	12320	12320	12320	12320	0
360	20231017	140300	81074320	12320	12320	12320	12320	0
361	20231017	140200	81074320	12320	12320	12320	12320	0
362	20231017	140100	81074320	12320	12320	12320	12320	3
363	20231017	140000	81037360	12320	12320	12320	12320	63
364	20231017	135900	80261200	12320	12320	12320	12320	0
365	20231017	135800	80261200	12320	12320	12320	12320	0
366	20231017	135700	80261200	12320	12320	12320	12320	0
367	20231017	135600	80261200	12320	12320	12320	12320	7
368	20231017	135500	80174960	12320	12320	12320	12320	2
369	20231017	135400	80150320	12320	12320	12320	12320	0
370	20231017	135300	80150320	12320	12320	12320	12320	0
371	20231017	135200	80150320	12320	12320	12320	12320	0
372	20231017	135100	80150320	12320	12320	12320	12320	0
373	20231017	135000	80150320	12320	12320	12320	12320	0
374	20231017	134900	80150320	12320	12320	12320	12320	0
375	20231017	134800	80150320	12320	12320	12320	12320	0
376	20231017	134700	80150320	12320	12320	12320	12320	0
377	20231017	134600	80150320	12320	12320	12320	12320	0
378	20231017	134500	80150320	12320	12320	12320	12320	0
379	20231017	134400	80150320	12320	12320	12320	12320	0
380	20231017	134300	80150320	12320	12320	12320	12320	0
381	20231017	134200	80150320	12320	12320	12320	12320	0
382	20231017	134100	80150320	12320	12320	12320	12320	0
383	20231017	134000	80150320	12320	12320	12320	12320	0
384	20231017	133900	80150320	12320	12320	12320	12320	0
385	20231017	133800	80150320	12320	12310	12320	12310	4
386	20231017	133700	80101070	12280	12280	12280	12280	0
387	20231017	133600	80101070	12280	12280	12280	12280	0
388	20231017	133500	80101070	12280	12280	12280	12280	0
389	20231017	133400	80101070	12280	12280	12280	12280	0
390	20231017	133300	80101070	12280	12280	12280	12280	12
391	20231017	133200	79953710	12320	12320	12320	12320	0
392	20231017	133100	79953710	12320	12320	12320	12320	0
393	20231017	133000	79953710	12320	12320	12320	12320	0
394	20231017	132900	79953710	12320	12320	12320	12320	0
395	20231017	132800	79953710	12320	12320	12320	12320	0
396	20231017	132700	79953710	12320	12320	12320	12320	0
397	20231017	132600	79953710	12320	12320	12320	12320	0
398	20231017	132500	79953710	12320	12320	12320	12320	0
399	20231017	132400	79953710	12320	12320	12320	12320	0
400	20231017	132300	79953710	12320	12320	12320	12320	0
401	20231017	132200	79953710	12320	12280	12320	12280	45
402	20231017	132100	79400990	12320	12320	12320	12320	0
403	20231017	132000	79400990	12320	12320	12320	12320	0
404	20231017	131900	79400990	12320	12320	12320	12320	0
405	20231017	131800	79400990	12320	12320	12320	12320	0
406	20231017	131700	79400990	12320	12320	12320	12320	2
407	20231017	131600	79376350	12280	12280	12280	12280	0
408	20231017	131500	79376350	12280	12280	12280	12280	48
409	20231017	131400	78786910	12300	12300	12300	12300	40
410	20231017	131300	78294910	12300	12300	12300	12300	0
411	20231017	131200	78294910	12300	12300	12300	12300	10
412	20231017	131100	78171910	12340	12340	12340	12340	0
413	20231017	131000	78171910	12340	12340	12340	12340	10
414	20231017	130900	78048510	12360	12360	12360	12360	0
415	20231017	130800	78048510	12360	12360	12360	12360	0
416	20231017	130700	78048510	12360	12360	12360	12360	0
417	20231017	130600	78048510	12360	12360	12360	12360	0
418	20231017	130500	78048510	12360	12360	12360	12360	0
419	20231017	130400	78048510	12360	12360	12360	12360	0
420	20231017	130300	78048510	12360	12360	12360	12360	0
421	20231017	130200	78048510	12360	12290	12360	12290	164
422	20231017	130100	76029420	12300	12300	12300	12300	41
423	20231017	130000	75525120	12340	12340	12340	12340	0
424	20231017	125900	75525120	12340	12340	12340	12340	1
425	20231017	125800	75512780	12360	12360	12360	12360	0
426	20231017	125700	75512780	12360	12360	12360	12360	0
427	20231017	125600	75512780	12360	12360	12360	12360	0
428	20231017	125500	75512780	12360	12360	12360	12360	0
429	20231017	125400	75512780	12360	12360	12360	12360	0
430	20231017	125300	75512780	12360	12360	12360	12360	0
431	20231017	125200	75512780	12360	12360	12360	12360	0
432	20231017	125100	75512780	12360	12360	12360	12360	0
433	20231017	125000	75512780	12360	12360	12360	12360	0
434	20231017	124900	75512780	12360	12360	12360	12360	3
435	20231017	124800	75475700	12370	12370	12370	12370	0
436	20231017	124700	75475700	12370	12370	12370	12370	0
437	20231017	124600	75475700	12370	12370	12370	12370	0
438	20231017	124500	75475700	12370	12360	12370	12360	10
439	20231017	124400	75352020	12370	12370	12370	12370	0
440	20231017	124300	75352020	12370	12170	12370	12170	455
441	20231017	124200	69782370	12190	12100	12190	12100	1907
442	20231017	124100	46650900	12090	12090	12090	12090	0
443	20231017	124000	46650900	12090	12090	12090	12090	0
444	20231017	123900	46650900	12090	12090	12090	12090	0
445	20231017	123800	46650900	12090	12090	12090	12090	0
446	20231017	123700	46650900	12090	12080	12090	12080	327
447	20231017	123600	42697820	12070	12070	12070	12070	0
448	20231017	123500	42697820	12070	12070	12070	12070	7
449	20231017	123400	42613330	12070	12070	12070	12070	0
450	20231017	123300	42613330	12070	12070	12070	12070	0
451	20231017	123200	42613330	12070	12020	12070	12020	773
452	20231017	123100	33315370	12020	12020	12020	12020	0
453	20231017	123000	33315370	12020	12020	12020	12020	0
454	20231017	122900	33315370	12020	12020	12020	12020	0
455	20231017	122800	33315370	12020	12020	12020	12020	0
456	20231017	122700	33315370	12020	12020	12020	12020	0
457	20231017	122600	33315370	12020	12020	12020	12020	0
458	20231017	122500	33315370	12020	12020	12020	12020	0
459	20231017	122400	33315370	12020	12020	12020	12020	0
460	20231017	122300	33315370	12020	12020	12020	12020	0
461	20231017	122200	33315370	12020	12020	12020	12020	0
462	20231017	122100	33315370	12020	12020	12020	12020	0
463	20231017	122000	33315370	12020	12020	12020	12020	0
464	20231017	121900	33315370	12020	12020	12020	12020	0
465	20231017	121800	33315370	12020	12020	12020	12020	0
466	20231017	121700	33315370	12020	12020	12020	12020	0
467	20231017	121600	33315370	12020	12020	12020	12020	0
468	20231017	121500	33315370	12020	12020	12020	12020	0
469	20231017	121400	33315370	12020	12020	12020	12020	0
470	20231017	121300	33315370	12020	12020	12020	12020	0
471	20231017	121200	33315370	12020	12020	12020	12020	0
472	20231017	121100	33315370	12020	12020	12020	12020	0
473	20231017	121000	33315370	12020	12020	12020	12020	0
474	20231017	120900	33315370	12020	12020	12020	12020	0
475	20231017	120800	33315370	12020	12020	12020	12020	0
476	20231017	120700	33315370	12020	12020	12020	12020	0
477	20231017	120600	33315370	12020	12020	12020	12020	0
478	20231017	120500	33315370	12020	12020	12020	12020	0
479	20231017	120400	33315370	12020	12020	12020	12020	0
480	20231017	120300	33315370	12020	12020	12020	12020	0
481	20231017	120200	33315370	12020	12020	12020	12020	0
482	20231017	120100	33315370	12020	12020	12020	12020	0
483	20231017	120000	33315370	12020	12020	12020	12020	0
484	20231017	115900	33315370	12020	12020	12020	12020	0
485	20231017	115800	33315370	12020	12020	12020	12020	0
486	20231017	115700	33315370	12020	12020	12020	12020	0
487	20231017	115600	33315370	12020	12020	12020	12020	0
488	20231017	115500	33315370	12020	12020	12020	12020	0
489	20231017	115400	33315370	12020	12020	12020	12020	0
490	20231017	115300	33315370	12020	12020	12020	12020	0
491	20231017	115200	33315370	12020	12020	12020	12020	0
492	20231017	115100	33315370	12020	12020	12020	12020	20
493	20231017	115000	33074970	12060	12060	12060	12060	0
494	20231017	114900	33074970	12060	12060	12060	12060	0
495	20231017	114800	33074970	12060	12060	12060	12060	0
496	20231017	114700	33074970	12060	12060	12060	12060	0
497	20231017	114600	33074970	12060	12060	12060	12060	0
498	20231017	114500	33074970	12060	12060	12060	12060	0
499	20231017	114400	33074970	12060	12060	12060	12060	0
500	20231017	114300	33074970	12060	12060	12060	12060	0
501	20231017	114200	33074970	12060	12060	12060	12060	0
502	20231017	114100	33074970	12060	12060	12060	12060	11
503	20231017	114000	32942310	12010	12010	12010	12010	0
504	20231017	113900	32942310	12010	12010	12010	12010	0
505	20231017	113800	32942310	12010	12010	12010	12010	0
506	20231017	113700	32942310	12010	12010	12010	12010	0
507	20231017	113600	32942310	12010	12010	12010	12010	0
508	20231017	113500	32942310	12010	12010	12010	12010	0
509	20231017	113400	32942310	12010	12010	12010	12010	0
510	20231017	113300	32942310	12010	12010	12010	12010	0
511	20231017	113200	32942310	12010	12010	12010	12010	1
512	20231017	113100	32930300	12060	12060	12060	12060	11
513	20231017	113000	32797640	12010	12010	12010	12010	0
514	20231017	112900	32797640	12010	12010	12010	12010	0
515	20231017	112800	32797640	12010	12010	12010	12010	1
516	20231017	112700	32785630	12000	12000	12000	12000	0
517	20231017	112600	32785630	12000	12000	12000	12000	0
518	20231017	112500	32785630	12000	12000	12000	12000	0
519	20231017	112400	32785630	12000	12000	12000	12000	0
520	20231017	112300	32785630	12000	12000	12000	12000	0
521	20231017	112200	32785630	12000	12000	12000	12000	0
522	20231017	112100	32785630	12000	12000	12000	12000	0
523	20231017	112000	32785630	12000	12000	12000	12000	0
524	20231017	111900	32785630	12000	12000	12000	12000	0
525	20231017	111800	32785630	12000	12000	12000	12000	0
526	20231017	111700	32785630	12000	12000	12000	12000	0
527	20231017	111600	32785630	12000	12000	12000	12000	0
528	20231017	111500	32785630	12000	12000	12000	12000	0
529	20231017	111400	32785630	12000	12000	12000	12000	0
530	20231017	111300	32785630	12000	12000	12000	12000	0
531	20231017	111200	32785630	12000	12000	12000	12000	0
532	20231017	111100	32785630	12000	12000	12000	12000	0
533	20231017	111000	32785630	12000	12000	12000	12000	0
534	20231017	110900	32785630	12000	12000	12000	12000	0
535	20231017	110800	32785630	12000	12000	12000	12000	0
536	20231017	110700	32785630	12000	12000	12000	12000	0
537	20231017	110600	32785630	12000	12000	12000	12000	0
538	20231017	110500	32785630	12000	12000	12000	12000	0
539	20231017	110400	32785630	12000	12000	12000	12000	0
540	20231017	110300	32785630	12000	12000	12000	12000	0
541	20231017	110200	32785630	12000	12000	12000	12000	462
542	20231017	110100	27241630	12000	12000	12000	12000	200
543	20231017	110000	24841630	12000	12000	12000	12000	0
544	20231017	105900	24841630	12000	12000	12000	12000	0
545	20231017	105800	24841630	12000	12000	12000	12000	50
546	20231017	105700	24241630	11980	11980	11980	11980	0
547	20231017	105600	24241630	11980	11980	11980	11980	0
548	20231017	105500	24241630	11980	11980	11980	11980	0
549	20231017	105400	24241630	11980	11980	11980	11980	0
550	20231017	105300	24241630	11980	11980	11980	11980	0
551	20231017	105200	24241630	11980	11980	11980	11980	0
552	20231017	105100	24241630	11980	11980	11980	11980	0
553	20231017	105000	24241630	11980	11980	11980	11980	0
554	20231017	104900	24241630	11980	11980	11980	11980	0
555	20231017	104800	24241630	11980	11980	11980	11980	0
556	20231017	104700	24241630	11980	11980	11980	11980	0
557	20231017	104600	24241630	11980	11980	11980	11980	0
558	20231017	104500	24241630	11980	11980	11980	11980	0
559	20231017	104400	24241630	11980	11980	11980	11980	0
560	20231017	104300	24241630	11980	11980	11980	11980	0
561	20231017	104200	24241630	11980	11980	11980	11980	0
562	20231017	104100	24241630	11980	11980	11980	11980	0
563	20231017	104000	24241630	11980	11980	11980	11980	0
564	20231017	103900	24241630	11980	11980	11980	11980	0
565	20231017	103800	24241630	11980	11980	11980	11980	0
566	20231017	103700	24241630	11980	11980	11980	11980	0
567	20231017	103600	24241630	11980	11980	11980	11980	0
568	20231017	103500	24241630	11980	11980	11980	11980	0
569	20231017	103400	24241630	11980	11980	11980	11980	0
570	20231017	103300	24241630	11980	11980	11980	11980	0
571	20231017	103200	24241630	11980	11980	11980	11980	0
572	20231017	103100	24241630	11980	11980	11980	11980	0
573	20231017	103000	24241630	11980	11980	11980	11980	1
574	20231017	102900	24229650	11980	11980	11980	11980	0
575	20231017	102800	24229650	11980	11980	11980	11980	0
576	20231017	102700	24229650	11980	11980	11980	11980	0
577	20231017	102600	24229650	11980	11980	11980	11980	0
578	20231017	102500	24229650	11980	11980	11980	11980	0
579	20231017	102400	24229650	11980	11980	11980	11980	0
580	20231017	102300	24229650	11980	11980	11980	11980	0
581	20231017	102200	24229650	11980	11980	11980	11980	0
582	20231017	102100	24229650	11980	11980	11980	11980	0
583	20231017	102000	24229650	11980	11980	11980	11980	0
584	20231017	101900	24229650	11980	11980	11980	11980	0
585	20231017	101800	24229650	11980	11980	11980	11980	0
586	20231017	101700	24229650	11980	11980	11980	11980	0
587	20231017	101600	24229650	11980	11980	11980	11980	30
588	20231017	101500	23870250	11980	11980	11980	11980	0
589	20231017	101400	23870250	11980	11980	11980	11980	0
590	20231017	101300	23870250	11980	11980	11980	11980	0
591	20231017	101200	23870250	11980	11980	11980	11980	0
592	20231017	101100	23870250	11980	11980	11980	11980	0
593	20231017	101000	23870250	11980	11980	11980	11980	0
594	20231017	100900	23870250	11980	11980	11980	11980	1
595	20231017	100800	23858270	11990	11990	11990	11990	0
596	20231017	100700	23858270	11990	11990	11990	11990	0
597	20231017	100600	23858270	11990	11990	11990	11990	30
598	20231017	100500	23498570	11990	11990	11990	11990	220
599	20231017	100400	20860770	11990	11990	11990	11990	0
600	20231017	100300	20860770	11990	11990	11990	11990	0
601	20231017	100200	20860770	11990	11990	11990	11990	0
602	20231017	100100	20860770	11990	11990	11990	11990	0
603	20231017	100000	20860770	11990	11990	11990	11990	0
604	20231017	095900	20860770	11990	11990	11990	11990	0
605	20231017	095800	20860770	11990	12040	12040	11990	300
606	20231017	095700	17248820	12040	12000	12040	12000	5
607	20231017	095600	17188740	11990	11990	11990	11990	0
608	20231017	095500	17188740	11990	11990	11990	11990	0
609	20231017	095400	17188740	11990	11990	11990	11990	0
610	20231017	095300	17188740	11990	11990	11990	11990	0
611	20231017	095200	17188740	11990	12000	12000	11990	4
612	20231017	095100	17140750	12000	12000	12000	12000	66
613	20231017	095000	16348750	12000	12000	12000	12000	15
614	20231017	094900	16168750	12020	12020	12020	12020	0
615	20231017	094800	16168750	12020	12020	12020	12020	33
616	20231017	094700	15772090	12020	12020	12020	12020	0
617	20231017	094600	15772090	12020	12020	12020	12020	0
618	20231017	094500	15772090	12020	12020	12020	12020	1
619	20231017	094400	15760070	11990	11990	11990	11990	0
620	20231017	094300	15760070	11990	12000	12000	11990	1010
621	20231017	094200	3644080	12020	12020	12020	12020	174
622	20231017	094100	1552600	12080	12080	12080	12080	0
623	20231017	094000	1552600	12080	12080	12080	12080	0
624	20231017	093900	1552600	12080	12080	12080	12080	0
625	20231017	093800	1552600	12080	12080	12080	12080	0
626	20231017	093700	1552600	12080	12080	12080	12080	0
627	20231017	093600	1552600	12080	12080	12080	12080	0
628	20231017	093500	1552600	12080	12080	12080	12080	0
629	20231017	093400	1552600	12080	12080	12080	12080	0
630	20231017	093300	1552600	12080	12080	12080	12080	0
631	20231017	093200	1552600	12080	12080	12080	12080	2
632	20231017	093100	1528440	12090	12090	12090	12090	3
633	20231017	093000	1492170	12100	12100	12100	12100	0
634	20231017	092900	1492170	12100	12100	12100	12100	0
635	20231017	092800	1492170	12100	12100	12100	12100	0
636	20231017	092700	1492170	12100	12100	12100	12100	0
637	20231017	092600	1492170	12100	12100	12100	12100	0
638	20231017	092500	1492170	12100	12100	12100	12100	1
639	20231017	092400	1480070	12120	12120	12120	12120	0
640	20231017	092300	1480070	12120	12120	12120	12120	0
641	20231017	092200	1480070	12120	12120	12120	12120	0
642	20231017	092100	1480070	12120	12120	12120	12120	0
643	20231017	092000	1480070	12120	12120	12120	12120	0
644	20231017	091900	1480070	12120	12120	12120	12120	0
645	20231017	091800	1480070	12120	12120	12120	12120	0
646	20231017	091700	1480070	12120	12120	12120	12120	0
647	20231017	091600	1480070	12120	12120	12120	12120	0
648	20231017	091500	1480070	12120	12120	12120	12120	0
649	20231017	091400	1480070	12120	12120	12120	12120	0
650	20231017	091300	1480070	12120	12120	12120	12120	0
651	20231017	091200	1480070	12120	12120	12120	12120	0
652	20231017	091100	1480070	12120	12120	12120	12120	0
653	20231017	091000	1480070	12120	12120	12120	12120	0
654	20231017	090900	1480070	12120	12120	12120	12120	2
655	20231017	090800	1455830	12130	12130	12130	12130	0
656	20231017	090700	1455830	12130	12130	12130	12130	0
657	20231017	090600	1455830	12130	12130	12130	12130	0
658	20231017	090500	1455830	12130	12130	12130	12130	0
659	20231017	090400	1455830	12130	12130	12130	12130	0
660	20231017	090300	1455830	12130	12130	12130	12130	0
661	20231017	090200	1455830	12130	12130	12130	12130	2
662	20231017	090100	1431570	12030	12030	12030	12030	32
663	20231017	090000	1046610	12030	12030	12030	12030	87