KissMeData/293480/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203900	136004820	13920	13920	13920	13920	188
3	20231011	203800	136004820	13920	13920	13920	13920	0
4	20231011	203700	136004820	13920	13920	13920	13920	0
5	20231011	203600	136004820	13920	13920	13920	13920	0
6	20231011	203500	136004820	13920	13920	13920	13920	0
7	20231011	203400	136004820	13920	13920	13920	13920	0
8	20231011	203300	136004820	13920	13920	13920	13920	0
9	20231011	203200	136004820	13920	13920	13920	13920	0
10	20231011	203100	136004820	13920	13920	13920	13920	0
11	20231011	203000	136004820	13920	13920	13920	13920	0
12	20231011	202900	136004820	13920	13920	13920	13920	0
13	20231011	202800	136004820	13920	13920	13920	13920	0
14	20231011	202700	136004820	13920	13920	13920	13920	0
15	20231011	202600	136004820	13920	13920	13920	13920	0
16	20231011	202500	136004820	13920	13920	13920	13920	0
17	20231011	202400	136004820	13920	13920	13920	13920	0
18	20231011	202300	136004820	13920	13920	13920	13920	0
19	20231011	202200	136004820	13920	13920	13920	13920	0
20	20231011	202100	136004820	13920	13920	13920	13920	0
21	20231011	202000	136004820	13920	13920	13920	13920	0
22	20231011	201900	136004820	13920	13920	13920	13920	0
23	20231011	201800	136004820	13920	13920	13920	13920	0
24	20231011	201700	136004820	13920	13920	13920	13920	0
25	20231011	201600	136004820	13920	13920	13920	13920	0
26	20231011	201500	136004820	13920	13920	13920	13920	0
27	20231011	201400	136004820	13920	13920	13920	13920	0
28	20231011	201300	136004820	13920	13920	13920	13920	0
29	20231011	201200	136004820	13920	13920	13920	13920	0
30	20231011	201100	136004820	13920	13920	13920	13920	0
31	20231011	201000	136004820	13920	13920	13920	13920	0
32	20231011	200900	136004820	13920	13920	13920	13920	188
33	20231011	200800	136004820	13920	13920	13920	13920	0
34	20231011	200700	136004820	13920	13920	13920	13920	0
35	20231011	200600	136004820	13920	13920	13920	13920	0
36	20231011	200500	136004820	13920	13920	13920	13920	0
37	20231011	200400	136004820	13920	13920	13920	13920	0
38	20231011	200300	136004820	13920	13920	13920	13920	0
39	20231011	200200	136004820	13920	13920	13920	13920	0
40	20231011	200100	136004820	13920	13920	13920	13920	0
41	20231011	200000	136004820	13920	13920	13920	13920	0
42	20231011	195900	136004820	13920	13920	13920	13920	0
43	20231011	195800	136004820	13920	13920	13920	13920	0
44	20231011	195700	136004820	13920	13920	13920	13920	0
45	20231011	195600	136004820	13920	13920	13920	13920	0
46	20231011	195500	136004820	13920	13920	13920	13920	0
47	20231011	195400	136004820	13920	13920	13920	13920	0
48	20231011	195300	136004820	13920	13920	13920	13920	0
49	20231011	195200	136004820	13920	13920	13920	13920	0
50	20231011	195100	136004820	13920	13920	13920	13920	0
51	20231011	195000	136004820	13920	13920	13920	13920	0
52	20231011	194900	136004820	13920	13920	13920	13920	0
53	20231011	194800	136004820	13920	13920	13920	13920	0
54	20231011	194700	136004820	13920	13920	13920	13920	0
55	20231011	194600	136004820	13920	13920	13920	13920	0
56	20231011	194500	136004820	13920	13920	13920	13920	0
57	20231011	194400	136004820	13920	13920	13920	13920	0
58	20231011	194300	136004820	13920	13920	13920	13920	0
59	20231011	194200	136004820	13920	13920	13920	13920	0
60	20231011	194100	136004820	13920	13920	13920	13920	0
61	20231011	194000	136004820	13920	13920	13920	13920	0
62	20231011	193900	136004820	13920	13920	13920	13920	188
63	20231011	193800	136004820	13920	13920	13920	13920	0
64	20231011	193700	136004820	13920	13920	13920	13920	0
65	20231011	193600	136004820	13920	13920	13920	13920	0
66	20231011	193500	136004820	13920	13920	13920	13920	0
67	20231011	193400	136004820	13920	13920	13920	13920	0
68	20231011	193300	136004820	13920	13920	13920	13920	0
69	20231011	193200	136004820	13920	13920	13920	13920	0
70	20231011	193100	136004820	13920	13920	13920	13920	0
71	20231011	193000	136004820	13920	13920	13920	13920	0
72	20231011	192900	136004820	13920	13920	13920	13920	0
73	20231011	192800	136004820	13920	13920	13920	13920	0
74	20231011	192700	136004820	13920	13920	13920	13920	0
75	20231011	192600	136004820	13920	13920	13920	13920	0
76	20231011	192500	136004820	13920	13920	13920	13920	0
77	20231011	192400	136004820	13920	13920	13920	13920	0
78	20231011	192300	136004820	13920	13920	13920	13920	0
79	20231011	192200	136004820	13920	13920	13920	13920	0
80	20231011	192100	136004820	13920	13920	13920	13920	0
81	20231011	192000	136004820	13920	13920	13920	13920	0
82	20231011	191900	136004820	13920	13920	13920	13920	0
83	20231011	191800	136004820	13920	13920	13920	13920	0
84	20231011	191700	136004820	13920	13920	13920	13920	0
85	20231011	191600	136004820	13920	13920	13920	13920	0
86	20231011	191500	136004820	13920	13920	13920	13920	0
87	20231011	191400	136004820	13920	13920	13920	13920	0
88	20231011	191300	136004820	13920	13920	13920	13920	0
89	20231011	191200	136004820	13920	13920	13920	13920	0
90	20231011	191100	136004820	13920	13920	13920	13920	0
91	20231011	191000	136004820	13920	13920	13920	13920	0
92	20231011	190900	136004820	13920	13920	13920	13920	188
93	20231011	190800	136004820	13920	13920	13920	13920	0
94	20231011	190700	136004820	13920	13920	13920	13920	0
95	20231011	190600	136004820	13920	13920	13920	13920	0
96	20231011	190500	136004820	13920	13920	13920	13920	0
97	20231011	190400	136004820	13920	13920	13920	13920	0
98	20231011	190300	136004820	13920	13920	13920	13920	0
99	20231011	190200	136004820	13920	13920	13920	13920	0
100	20231011	190100	136004820	13920	13920	13920	13920	0
101	20231011	190000	136004820	13920	13920	13920	13920	0
102	20231011	185900	136004820	13920	13920	13920	13920	0
103	20231011	185800	136004820	13920	13920	13920	13920	0
104	20231011	185700	136004820	13920	13920	13920	13920	0
105	20231011	185600	136004820	13920	13920	13920	13920	0
106	20231011	185500	136004820	13920	13920	13920	13920	0
107	20231011	185400	136004820	13920	13920	13920	13920	0
108	20231011	185300	136004820	13920	13920	13920	13920	0
109	20231011	185200	136004820	13920	13920	13920	13920	0
110	20231011	185100	136004820	13920	13920	13920	13920	0
111	20231011	185000	136004820	13920	13920	13920	13920	0
112	20231011	184900	136004820	13920	13920	13920	13920	0
113	20231011	184800	136004820	13920	13920	13920	13920	0
114	20231011	184700	136004820	13920	13920	13920	13920	0
115	20231011	184600	136004820	13920	13920	13920	13920	0
116	20231011	184500	136004820	13920	13920	13920	13920	0
117	20231011	184400	136004820	13920	13920	13920	13920	0
118	20231011	184300	136004820	13920	13920	13920	13920	0
119	20231011	184200	136004820	13920	13920	13920	13920	0
120	20231011	184100	136004820	13920	13920	13920	13920	0
121	20231011	184000	136004820	13920	13920	13920	13920	0
122	20231011	183900	136004820	13920	13920	13920	13920	188
123	20231011	183800	136004820	13920	13920	13920	13920	0
124	20231011	183700	136004820	13920	13920	13920	13920	0
125	20231011	183600	136004820	13920	13920	13920	13920	0
126	20231011	183500	136004820	13920	13920	13920	13920	0
127	20231011	183400	136004820	13920	13920	13920	13920	0
128	20231011	183300	136004820	13920	13920	13920	13920	0
129	20231011	183200	136004820	13920	13920	13920	13920	0
130	20231011	183100	136004820	13920	13920	13920	13920	0
131	20231011	183000	136004820	13920	13920	13920	13920	0
132	20231011	182900	136004820	13920	13920	13920	13920	0
133	20231011	182800	136004820	13920	13920	13920	13920	0
134	20231011	182700	136004820	13920	13920	13920	13920	0
135	20231011	182600	136004820	13920	13920	13920	13920	0
136	20231011	182500	136004820	13920	13920	13920	13920	0
137	20231011	182400	136004820	13920	13920	13920	13920	0
138	20231011	182300	136004820	13920	13920	13920	13920	0
139	20231011	182200	136004820	13920	13920	13920	13920	0
140	20231011	182100	136004820	13920	13920	13920	13920	0
141	20231011	182000	136004820	13920	13920	13920	13920	0
142	20231011	181900	136004820	13920	13920	13920	13920	0
143	20231011	181800	136004820	13920	13920	13920	13920	0
144	20231011	181700	136004820	13920	13920	13920	13920	0
145	20231011	181600	136004820	13920	13920	13920	13920	0
146	20231011	181500	136004820	13920	13920	13920	13920	0
147	20231011	181400	136004820	13920	13920	13920	13920	0
148	20231011	181300	136004820	13920	13920	13920	13920	0
149	20231011	181200	136004820	13920	13920	13920	13920	0
150	20231011	181100	136004820	13920	13920	13920	13920	0
151	20231011	181000	136004820	13920	13920	13920	13920	0
152	20231011	180900	136004820	13920	13920	13920	13920	188
153	20231011	180800	136004820	13920	13920	13920	13920	0
154	20231011	180700	136004820	13920	13920	13920	13920	0
155	20231011	180600	136004820	13920	13920	13920	13920	0
156	20231011	180500	136004820	13920	13920	13920	13920	0
157	20231011	180400	136004820	13920	13920	13920	13920	0
158	20231011	180300	136004820	13920	13920	13920	13920	0
159	20231011	180200	136004820	13920	13920	13920	13920	0
160	20231011	180100	136004820	13920	13920	13920	13920	0
161	20231011	180000	136004820	13920	13920	13920	13920	0
162	20231011	175900	136004820	13920	13920	13920	13920	0
163	20231011	175800	136004820	13920	13920	13920	13920	0
164	20231011	175700	136004820	13920	13920	13920	13920	0
165	20231011	175600	136004820	13920	13920	13920	13920	0
166	20231011	175500	136004820	13920	13920	13920	13920	0
167	20231011	175400	136004820	13920	13920	13920	13920	0
168	20231011	175300	136004820	13920	13920	13920	13920	0
169	20231011	175200	136004820	13920	13920	13920	13920	0
170	20231011	175100	136004820	13920	13920	13920	13920	0
171	20231011	175000	136004820	13920	13920	13920	13920	0
172	20231011	174900	136004820	13920	13920	13920	13920	0
173	20231011	174800	136004820	13920	13920	13920	13920	0
174	20231011	174700	136004820	13920	13920	13920	13920	0
175	20231011	174600	136004820	13920	13920	13920	13920	0
176	20231011	174500	136004820	13920	13920	13920	13920	0
177	20231011	174400	136004820	13920	13920	13920	13920	0
178	20231011	174300	136004820	13920	13920	13920	13920	0
179	20231011	174200	136004820	13920	13920	13920	13920	0
180	20231011	174100	136004820	13920	13920	13920	13920	0
181	20231011	174000	136004820	13920	13920	13920	13920	0
182	20231011	173900	136004820	13920	13920	13920	13920	188
183	20231011	173800	136004820	13920	13920	13920	13920	0
184	20231011	173700	136004820	13920	13920	13920	13920	0
185	20231011	173600	136004820	13920	13920	13920	13920	0
186	20231011	173500	136004820	13920	13920	13920	13920	0
187	20231011	173400	136004820	13920	13920	13920	13920	0
188	20231011	173300	136004820	13920	13920	13920	13920	0
189	20231011	173200	136004820	13920	13920	13920	13920	0
190	20231011	173100	136004820	13920	13920	13920	13920	0
191	20231011	173000	136004820	13920	13920	13920	13920	0
192	20231011	172900	136004820	13920	13920	13920	13920	0
193	20231011	172800	136004820	13920	13920	13920	13920	0
194	20231011	172700	136004820	13920	13920	13920	13920	0
195	20231011	172600	136004820	13920	13920	13920	13920	0
196	20231011	172500	136004820	13920	13920	13920	13920	0
197	20231011	172400	136004820	13920	13920	13920	13920	0
198	20231011	172300	136004820	13920	13920	13920	13920	0
199	20231011	172200	136004820	13920	13920	13920	13920	0
200	20231011	172100	136004820	13920	13920	13920	13920	0
201	20231011	172000	136004820	13920	13920	13920	13920	0
202	20231011	171900	136004820	13920	13920	13920	13920	0
203	20231011	171800	136004820	13920	13920	13920	13920	0
204	20231011	171700	136004820	13920	13920	13920	13920	0
205	20231011	171600	136004820	13920	13920	13920	13920	0
206	20231011	171500	136004820	13920	13920	13920	13920	0
207	20231011	171400	136004820	13920	13920	13920	13920	0
208	20231011	171300	136004820	13920	13920	13920	13920	0
209	20231011	171200	136004820	13920	13920	13920	13920	0
210	20231011	171100	136004820	13920	13920	13920	13920	0
211	20231011	171000	136004820	13920	13920	13920	13920	0
212	20231011	170900	136004820	13920	13920	13920	13920	188
213	20231011	170800	136004820	13920	13920	13920	13920	0
214	20231011	170700	136004820	13920	13920	13920	13920	0
215	20231011	170600	136004820	13920	13920	13920	13920	0
216	20231011	170500	136004820	13920	13920	13920	13920	0
217	20231011	170400	136004820	13920	13920	13920	13920	0
218	20231011	170300	136004820	13920	13920	13920	13920	0
219	20231011	170200	136004820	13920	13920	13920	13920	0
220	20231011	170100	136004820	13920	13920	13920	13920	0
221	20231011	170000	136004820	13920	13920	13920	13920	0
222	20231011	165900	136004820	13920	13920	13920	13920	0
223	20231011	165800	136004820	13920	13920	13920	13920	0
224	20231011	165700	136004820	13920	13920	13920	13920	0
225	20231011	165600	136004820	13920	13920	13920	13920	0
226	20231011	165500	136004820	13920	13920	13920	13920	0
227	20231011	165400	136004820	13920	13920	13920	13920	0
228	20231011	165300	136004820	13920	13920	13920	13920	0
229	20231011	165200	136004820	13920	13920	13920	13920	0
230	20231011	165100	136004820	13920	13920	13920	13920	0
231	20231011	165000	136004820	13920	13920	13920	13920	0
232	20231011	164900	136004820	13920	13920	13920	13920	0
233	20231011	164800	136004820	13920	13920	13920	13920	0
234	20231011	164700	136004820	13920	13920	13920	13920	0
235	20231011	164600	136004820	13920	13920	13920	13920	0
236	20231011	164500	136004820	13920	13920	13920	13920	0
237	20231011	164400	136004820	13920	13920	13920	13920	0
238	20231011	164300	136004820	13920	13920	13920	13920	0
239	20231011	164200	136004820	13920	13920	13920	13920	0
240	20231011	164100	136004820	13920	13920	13920	13920	0
241	20231011	164000	136004820	13920	13920	13920	13920	0
242	20231011	163900	136004820	13920	13920	13920	13920	188
243	20231011	163800	136004820	13920	13920	13920	13920	0
244	20231011	163700	136004820	13920	13920	13920	13920	0
245	20231011	163600	136004820	13920	13920	13920	13920	0
246	20231011	163500	136004820	13920	13920	13920	13920	0
247	20231011	163400	136004820	13920	13920	13920	13920	0
248	20231011	163300	136004820	13920	13920	13920	13920	0
249	20231011	163200	136004820	13920	13920	13920	13920	0
250	20231011	163100	136004820	13920	13920	13920	13920	0
251	20231011	163000	136004820	13920	13920	13920	13920	0
252	20231011	162900	136004820	13920	13920	13920	13920	0
253	20231011	162800	136004820	13920	13920	13920	13920	0
254	20231011	162700	136004820	13920	13920	13920	13920	0
255	20231011	162600	136004820	13920	13920	13920	13920	0
256	20231011	162500	136004820	13920	13920	13920	13920	0
257	20231011	162400	136004820	13920	13920	13920	13920	0
258	20231011	162300	136004820	13920	13920	13920	13920	0
259	20231011	162200	136004820	13920	13920	13920	13920	0
260	20231011	162100	136004820	13920	13920	13920	13920	0
261	20231011	162000	136004820	13920	13920	13920	13920	0
262	20231011	161900	136004820	13920	13920	13920	13920	0
263	20231011	161800	136004820	13920	13920	13920	13920	0
264	20231011	161700	136004820	13920	13920	13920	13920	0
265	20231011	161600	136004820	13920	13920	13920	13920	0
266	20231011	161500	136004820	13920	13920	13920	13920	0
267	20231011	161400	136004820	13920	13920	13920	13920	0
268	20231011	161300	136004820	13920	13920	13920	13920	0
269	20231011	161200	136004820	13920	13920	13920	13920	0
270	20231011	161100	136004820	13920	13920	13920	13920	0
271	20231011	161000	136004820	13920	13920	13920	13920	0
272	20231011	160900	136004820	13920	13920	13920	13920	188
273	20231011	160800	136004820	13920	13920	13920	13920	0
274	20231011	160700	136004820	13920	13920	13920	13920	0
275	20231011	160600	136004820	13920	13920	13920	13920	0
276	20231011	160500	136004820	13920	13920	13920	13920	0
277	20231011	160400	136004820	13920	13920	13920	13920	0
278	20231011	160300	136004820	13920	13920	13920	13920	0
279	20231011	160200	136004820	13920	13920	13920	13920	0
280	20231011	160100	136004820	13920	13920	13920	13920	0
281	20231011	160000	136004820	13920	13920	13920	13920	0
282	20231011	155900	136004820	13920	13920	13920	13920	0
283	20231011	155800	136004820	13920	13920	13920	13920	0
284	20231011	155700	136004820	13920	13920	13920	13920	0
285	20231011	155600	136004820	13920	13920	13920	13920	0
286	20231011	155500	136004820	13920	13920	13920	13920	0
287	20231011	155400	136004820	13920	13920	13920	13920	0
288	20231011	155300	136004820	13920	13920	13920	13920	0
289	20231011	155200	136004820	13920	13920	13920	13920	0
290	20231011	155100	136004820	13920	13920	13920	13920	0
291	20231011	155000	136004820	13920	13920	13920	13920	0
292	20231011	154900	136004820	13920	13920	13920	13920	0
293	20231011	154800	136004820	13920	13920	13920	13920	0
294	20231011	154700	136004820	13920	13920	13920	13920	0
295	20231011	154600	136004820	13920	13920	13920	13920	0
296	20231011	154500	136004820	13920	13920	13920	13920	0
297	20231011	154400	136004820	13920	13920	13920	13920	0
298	20231011	154300	136004820	13920	13920	13920	13920	0
299	20231011	154200	136004820	13920	13920	13920	13920	0
300	20231011	154100	136004820	13920	13920	13920	13920	0
301	20231011	154000	136004820	13920	13920	13920	13920	0
302	20231011	153900	136004820	13920	13920	13920	13920	188
303	20231011	153800	136004820	13920	13920	13920	13920	0
304	20231011	153700	136004820	13920	13920	13920	13920	0
305	20231011	153600	136004820	13920	13920	13920	13920	0
306	20231011	153500	136004820	13920	13920	13920	13920	0
307	20231011	153400	136004820	13920	13920	13920	13920	0
308	20231011	153300	136004820	13920	13920	13920	13920	0
309	20231011	153200	136004820	13920	13920	13920	13920	0
310	20231011	153100	136004820	13920	13920	13920	13920	0
311	20231011	153000	136004820	13920	13920	13920	13920	188
312	20231011	152900	133387860	13890	13890	13890	13890	0
313	20231011	152800	133387860	13890	13890	13890	13890	0
314	20231011	152700	133387860	13890	13890	13890	13890	0
315	20231011	152600	133387860	13890	13890	13890	13890	0
316	20231011	152500	133387860	13890	13890	13890	13890	0
317	20231011	152400	133387860	13890	13890	13890	13890	0
318	20231011	152300	133387860	13890	13890	13890	13890	0
319	20231011	152200	133387860	13890	13890	13890	13890	0
320	20231011	152100	133387860	13890	13890	13890	13890	0
321	20231011	152000	133387860	13890	13890	13890	13890	0
322	20231011	151900	133387860	13890	13890	13890	13870	7
323	20231011	151800	133290720	13920	13920	13920	13920	1
324	20231011	151700	133276800	13920	13920	13920	13920	0
325	20231011	151600	133276800	13920	13920	13920	13920	0
326	20231011	151500	133276800	13920	13920	13920	13920	0
327	20231011	151400	133276800	13920	13920	13920	13920	0
328	20231011	151300	133276800	13920	13920	13920	13920	0
329	20231011	151200	133276800	13920	13920	13920	13920	3
330	20231011	151100	133235040	13920	13920	13920	13920	0
331	20231011	151000	133235040	13920	13920	13920	13920	0
332	20231011	150900	133235040	13920	13920	13920	13920	1
333	20231011	150800	133221120	13930	13920	13930	13920	12
334	20231011	150700	133054070	13920	13920	13920	13920	0
335	20231011	150600	133054070	13920	13920	13920	13920	0
336	20231011	150500	133054070	13920	13920	13920	13920	1
337	20231011	150400	133040150	13920	13920	13920	13920	0
338	20231011	150300	133040150	13920	13920	13920	13920	0
339	20231011	150200	133040150	13920	13920	13920	13920	0
340	20231011	150100	133040150	13920	13920	13920	13920	0
341	20231011	150000	133040150	13920	13920	13920	13920	9
342	20231011	145900	132914870	13920	13920	13920	13920	0
343	20231011	145800	132914870	13920	13920	13920	13920	2
344	20231011	145700	132887030	13930	13930	13930	13930	0
345	20231011	145600	132887030	13930	13930	13930	13930	10
346	20231011	145500	132747730	13970	13970	13970	13970	0
347	20231011	145400	132747730	13970	13970	13970	13970	0
348	20231011	145300	132747730	13970	13970	13970	13970	0
349	20231011	145200	132747730	13970	13970	13970	13970	1
350	20231011	145100	132733760	13920	13920	13920	13920	0
351	20231011	145000	132733760	13920	13920	13920	13920	0
352	20231011	144900	132733760	13920	13920	13920	13920	0
353	20231011	144800	132733760	13920	13920	13920	13920	0
354	20231011	144700	132733760	13920	13920	13920	13920	0
355	20231011	144600	132733760	13920	13920	13920	13920	0
356	20231011	144500	132733760	13920	13920	13920	13920	2
357	20231011	144400	132705920	13920	13920	13920	13920	1
358	20231011	144300	132692000	13900	13900	13900	13900	0
359	20231011	144200	132692000	13900	13900	13900	13900	0
360	20231011	144100	132692000	13900	13900	13900	13900	420
361	20231011	144000	126854000	13900	13940	13940	13900	73
362	20231011	143900	125839250	13970	13970	13970	13970	0
363	20231011	143800	125839250	13970	13970	13970	13970	0
364	20231011	143700	125839250	13970	13970	13970	13970	0
365	20231011	143600	125839250	13970	13970	13970	13970	0
366	20231011	143500	125839250	13970	13970	13970	13970	1
367	20231011	143400	125825280	13940	13940	13940	13940	1
368	20231011	143300	125811340	13920	13920	13920	13920	0
369	20231011	143200	125811340	13920	13920	13920	13920	0
370	20231011	143100	125811340	13920	13930	13930	13920	2
371	20231011	143000	125783490	13970	13970	13970	13970	0
372	20231011	142900	125783490	13970	13970	13970	13970	0
373	20231011	142800	125783490	13970	13970	13970	13970	0
374	20231011	142700	125783490	13970	13970	13970	13970	0
375	20231011	142600	125783490	13970	13970	13970	13970	2
376	20231011	142500	125755550	13970	13970	13970	13970	0
377	20231011	142400	125755550	13970	13970	13970	13970	0
378	20231011	142300	125755550	13970	13970	13970	13970	0
379	20231011	142200	125755550	13970	13970	13970	13970	44
380	20231011	142100	125140870	13970	13970	13970	13970	0
381	20231011	142000	125140870	13970	13970	13970	13970	0
382	20231011	141900	125140870	13970	13970	13970	13970	0
383	20231011	141800	125140870	13970	13970	13970	13970	13
384	20231011	141700	124959260	13970	13970	13970	13970	0
385	20231011	141600	124959260	13970	13970	13970	13970	0
386	20231011	141500	124959260	13970	13970	13970	13970	0
387	20231011	141400	124959260	13970	13970	13970	13970	0
388	20231011	141300	124959260	13970	13970	13970	13970	0
389	20231011	141200	124959260	13970	13970	13970	13970	0
390	20231011	141100	124959260	13970	13970	13970	13970	0
391	20231011	141000	124959260	13970	13970	13970	13970	0
392	20231011	140900	124959260	13970	13920	13970	13920	11
393	20231011	140800	124806090	13970	13970	13970	13970	0
394	20231011	140700	124806090	13970	13970	13970	13970	1
395	20231011	140600	124792120	13980	13980	13980	13980	0
396	20231011	140500	124792120	13980	13980	13980	13980	0
397	20231011	140400	124792120	13980	13980	13980	13980	0
398	20231011	140300	124792120	13980	13980	13980	13980	1
399	20231011	140200	124778140	13920	13920	13920	13920	0
400	20231011	140100	124778140	13920	13970	13970	13900	56
401	20231011	140000	123998620	13970	13970	13970	13970	0
402	20231011	135900	123998620	13970	13970	13970	13970	0
403	20231011	135800	123998620	13970	13980	13980	13970	2
404	20231011	135700	123970670	13990	13990	13990	13990	0
405	20231011	135600	123970670	13990	13990	13990	13990	0
406	20231011	135500	123970670	13990	13990	13990	13990	0
407	20231011	135400	123970670	13990	13990	13990	13990	0
408	20231011	135300	123970670	13990	13990	13990	13990	1
409	20231011	135200	123956680	14000	14000	14000	14000	0
410	20231011	135100	123956680	14000	14000	14000	14000	0
411	20231011	135000	123956680	14000	14000	14000	14000	15
412	20231011	134900	123746680	14000	14000	14000	14000	0
413	20231011	134800	123746680	14000	14000	14000	14000	0
414	20231011	134700	123746680	14000	14000	14000	14000	0
415	20231011	134600	123746680	14000	14000	14000	14000	0
416	20231011	134500	123746680	14000	14000	14000	14000	0
417	20231011	134400	123746680	14000	13990	14000	13990	3
418	20231011	134300	123704690	14000	14000	14000	14000	0
419	20231011	134200	123704690	14000	14000	14000	14000	0
420	20231011	134100	123704690	14000	13940	14000	13940	28
421	20231011	134000	123314310	13920	13920	13920	13920	0
422	20231011	133900	123314310	13920	13950	13950	13920	209
423	20231011	133800	120404130	13990	13990	13990	13990	1
424	20231011	133700	120390140	14000	14000	14000	14000	0
425	20231011	133600	120390140	14000	14000	14000	14000	0
426	20231011	133500	120390140	14000	14000	14000	14000	0
427	20231011	133400	120390140	14000	14000	14000	14000	0
428	20231011	133300	120390140	14000	14000	14000	14000	0
429	20231011	133200	120390140	14000	14000	14000	14000	1
430	20231011	133100	120376140	13990	13990	13990	13990	0
431	20231011	133000	120376140	13990	13990	13990	13990	1
432	20231011	132900	120362150	13940	13940	13940	13940	0
433	20231011	132800	120362150	13940	13940	13940	13940	1
434	20231011	132700	120348210	14000	14000	14000	14000	0
435	20231011	132600	120348210	14000	14000	14000	14000	0
436	20231011	132500	120348210	14000	14000	14000	14000	0
437	20231011	132400	120348210	14000	14000	14000	14000	0
438	20231011	132300	120348210	14000	14000	14000	14000	0
439	20231011	132200	120348210	14000	14000	14000	14000	0
440	20231011	132100	120348210	14000	14000	14000	14000	0
441	20231011	132000	120348210	14000	14000	14000	14000	41
442	20231011	131900	119774210	14030	14020	14030	14020	5
443	20231011	131800	119704090	14030	14030	14030	14030	0
444	20231011	131700	119704090	14030	14030	14030	14030	0
445	20231011	131600	119704090	14030	14030	14030	14030	1
446	20231011	131500	119690060	13980	13960	14000	13960	2180
447	20231011	131400	89207410	13960	13960	13960	13960	1
448	20231011	131300	89193450	13920	13920	13920	13920	0
449	20231011	131200	89193450	13920	13920	13920	13920	160
450	20231011	131100	86966250	13960	13960	13960	13960	1
451	20231011	131000	86952290	13950	13950	13950	13950	0
452	20231011	130900	86952290	13950	13910	13950	13910	1529
453	20231011	130800	65655290	13930	13930	13930	13930	0
454	20231011	130700	65655290	13930	13930	13930	13930	0
455	20231011	130600	65655290	13930	13930	13930	13930	0
456	20231011	130500	65655290	13930	13930	13930	13930	0
457	20231011	130400	65655290	13930	13930	13930	13930	1
458	20231011	130300	65641360	13920	13920	13920	13920	0
459	20231011	130200	65641360	13920	13920	13920	13920	0
460	20231011	130100	65641360	13920	13920	13920	13920	0
461	20231011	130000	65641360	13920	13920	13920	13920	0
462	20231011	125900	65641360	13920	13920	13920	13920	0
463	20231011	125800	65641360	13920	13920	13920	13920	1
464	20231011	125700	65627440	13930	13930	13930	13930	0
465	20231011	125600	65627440	13930	13930	13930	13930	0
466	20231011	125500	65627440	13930	13930	13930	13930	0
467	20231011	125400	65627440	13930	13930	13930	13930	0
468	20231011	125300	65627440	13930	13930	13930	13930	1
469	20231011	125200	65613510	13930	13930	13930	13930	0
470	20231011	125100	65613510	13930	13930	13930	13930	0
471	20231011	125000	65613510	13930	13930	13930	13930	870
472	20231011	124900	53494410	13940	13930	13940	13930	131
473	20231011	124800	51669570	13930	13930	13930	13930	1
474	20231011	124700	51655640	13900	13900	13900	13900	5
475	20231011	124600	51586140	13900	13830	13900	13830	1201
476	20231011	124500	34956240	13830	13830	13830	13830	1
477	20231011	124400	34942410	13800	13790	13800	13790	156
478	20231011	124300	32789740	13800	13800	13800	13800	0
479	20231011	124200	32789740	13800	13800	13800	13800	0
480	20231011	124100	32789740	13800	13800	13800	13800	0
481	20231011	124000	32789740	13800	13800	13800	13800	7
482	20231011	123900	32693140	13830	13830	13830	13830	80
483	20231011	123800	31586740	13820	13820	13820	13820	0
484	20231011	123700	31586740	13820	13820	13820	13820	0
485	20231011	123600	31586740	13820	13820	13820	13820	0
486	20231011	123500	31586740	13820	13820	13820	13820	0
487	20231011	123400	31586740	13820	13820	13820	13820	0
488	20231011	123300	31586740	13820	13820	13820	13820	0
489	20231011	123200	31586740	13820	13820	13820	13820	0
490	20231011	123100	31586740	13820	13820	13820	13820	0
491	20231011	123000	31586740	13820	13820	13820	13820	0
492	20231011	122900	31586740	13820	13820	13820	13820	0
493	20231011	122800	31586740	13820	13820	13820	13820	0
494	20231011	122700	31586740	13820	13820	13820	13820	0
495	20231011	122600	31586740	13820	13820	13820	13820	54
496	20231011	122500	30840460	13820	13820	13820	13820	100
497	20231011	122400	29458460	13830	13830	13830	13830	1
498	20231011	122300	29444630	13830	13830	13830	13830	0
499	20231011	122200	29444630	13830	13800	13830	13800	45
500	20231011	122100	28823570	13800	13800	13800	13800	0
501	20231011	122000	28823570	13800	13800	13800	13800	0
502	20231011	121900	28823570	13800	13800	13800	13800	0
503	20231011	121800	28823570	13800	13800	13800	13800	0
504	20231011	121700	28823570	13800	13800	13800	13800	0
505	20231011	121600	28823570	13800	13800	13800	13800	0
506	20231011	121500	28823570	13800	13800	13800	13800	0
507	20231011	121400	28823570	13800	13800	13800	13800	0
508	20231011	121300	28823570	13800	13800	13800	13800	0
509	20231011	121200	28823570	13800	13800	13800	13800	0
510	20231011	121100	28823570	13800	13800	13800	13800	0
511	20231011	121000	28823570	13800	13800	13800	13800	0
512	20231011	120900	28823570	13800	13800	13800	13800	0
513	20231011	120800	28823570	13800	13800	13800	13800	0
514	20231011	120700	28823570	13800	13800	13800	13800	0
515	20231011	120600	28823570	13800	13800	13800	13800	0
516	20231011	120500	28823570	13800	13800	13800	13800	0
517	20231011	120400	28823570	13800	13800	13800	13800	0
518	20231011	120300	28823570	13800	13800	13800	13800	0
519	20231011	120200	28823570	13800	13800	13800	13800	0
520	20231011	120100	28823570	13800	13800	13800	13800	0
521	20231011	120000	28823570	13800	13800	13800	13800	0
522	20231011	115900	28823570	13800	13800	13800	13800	0
523	20231011	115800	28823570	13800	13800	13800	13800	1
524	20231011	115700	28809770	13760	13760	13760	13760	1
525	20231011	115600	28796010	13760	13760	13760	13760	1
526	20231011	115500	28782250	13760	13760	13760	13760	0
527	20231011	115400	28782250	13760	13760	13760	13760	1
528	20231011	115300	28768490	13760	13760	13760	13760	1
529	20231011	115200	28754730	13750	13750	13750	13750	0
530	20231011	115100	28754730	13750	13750	13750	13750	0
531	20231011	115000	28754730	13750	13750	13750	13750	11
532	20231011	114900	28603480	13800	13800	13800	13800	0
533	20231011	114800	28603480	13800	13800	13800	13800	0
534	20231011	114700	28603480	13800	13800	13800	13800	0
535	20231011	114600	28603480	13800	13800	13800	13800	0
536	20231011	114500	28603480	13800	13800	13800	13800	0
537	20231011	114400	28603480	13800	13800	13800	13800	0
538	20231011	114300	28603480	13800	13800	13800	13800	0
539	20231011	114200	28603480	13800	13800	13800	13800	0
540	20231011	114100	28603480	13800	13800	13800	13800	0
541	20231011	114000	28603480	13800	13800	13800	13800	0
542	20231011	113900	28603480	13800	13800	13800	13800	0
543	20231011	113800	28603480	13800	13800	13800	13800	0
544	20231011	113700	28603480	13800	13800	13800	13800	0
545	20231011	113600	28603480	13800	13800	13800	13800	0
546	20231011	113500	28603480	13800	13800	13800	13800	0
547	20231011	113400	28603480	13800	13800	13800	13800	0
548	20231011	113300	28603480	13800	13800	13800	13800	0
549	20231011	113200	28603480	13800	13800	13800	13800	0
550	20231011	113100	28603480	13800	13800	13800	13800	0
551	20231011	113000	28603480	13800	13800	13800	13800	0
552	20231011	112900	28603480	13800	13800	13800	13800	0
553	20231011	112800	28603480	13800	13800	13800	13800	0
554	20231011	112700	28603480	13800	13800	13800	13800	0
555	20231011	112600	28603480	13800	13800	13800	13800	0
556	20231011	112500	28603480	13800	13800	13800	13800	0
557	20231011	112400	28603480	13800	13800	13800	13800	0
558	20231011	112300	28603480	13800	13800	13800	13800	0
559	20231011	112200	28603480	13800	13800	13800	13800	0
560	20231011	112100	28603480	13800	13800	13800	13800	0
561	20231011	112000	28603480	13800	13800	13800	13800	11
562	20231011	111900	28451680	13800	13800	13800	13800	0
563	20231011	111800	28451680	13800	13800	13800	13800	0
564	20231011	111700	28451680	13800	13800	13800	13800	0
565	20231011	111600	28451680	13800	13800	13800	13800	0
566	20231011	111500	28451680	13800	13800	13800	13800	1
567	20231011	111400	28437880	13750	13750	13750	13750	0
568	20231011	111300	28437880	13750	13750	13750	13750	1
569	20231011	111200	28424130	13800	13800	13800	13800	0
570	20231011	111100	28424130	13800	13800	13800	13800	0
571	20231011	111000	28424130	13800	13800	13800	13800	0
572	20231011	110900	28424130	13800	13800	13800	13800	0
573	20231011	110800	28424130	13800	13800	13800	13800	0
574	20231011	110700	28424130	13800	13800	13800	13800	0
575	20231011	110600	28424130	13800	13800	13800	13800	0
576	20231011	110500	28424130	13800	13800	13800	13800	0
577	20231011	110400	28424130	13800	13800	13800	13800	2
578	20231011	110300	28396530	13800	13800	13800	13800	1
579	20231011	110200	28382730	13750	13750	13750	13750	1
580	20231011	110100	28368980	13750	13750	13750	13750	2
581	20231011	110000	28341480	13750	13750	13750	13750	0
582	20231011	105900	28341480	13750	13750	13750	13750	0
583	20231011	105800	28341480	13750	13750	13750	13750	1
584	20231011	105700	28327730	13750	13750	13750	13750	1
585	20231011	105600	28313980	13750	13750	13750	13750	0
586	20231011	105500	28313980	13750	13750	13750	13750	0
587	20231011	105400	28313980	13750	13750	13750	13750	1
588	20231011	105300	28300230	13750	13750	13750	13750	1
589	20231011	105200	28286480	13750	13750	13750	13750	0
590	20231011	105100	28286480	13750	13750	13750	13750	1
591	20231011	105000	28272730	13750	13750	13750	13750	1
592	20231011	104900	28258980	13750	13750	13750	13750	2
593	20231011	104800	28231480	13750	13750	13750	13750	0
594	20231011	104700	28231480	13750	13750	13750	13750	0
595	20231011	104600	28231480	13750	13750	13750	13750	0
596	20231011	104500	28231480	13750	13750	13750	13750	0
597	20231011	104400	28231480	13750	13730	13750	13730	5
598	20231011	104300	28162750	13720	13720	13720	13720	0
599	20231011	104200	28162750	13720	13720	13720	13720	1
600	20231011	104100	28149030	13720	13720	13720	13720	5
601	20231011	104000	28080430	13750	13750	13750	13750	4
602	20231011	103900	28025430	13750	13760	13760	13750	11
603	20231011	103800	27874130	13800	13800	13800	13800	15
604	20231011	103700	27667130	13820	13820	13820	13820	0
605	20231011	103600	27667130	13820	13820	13820	13820	21
606	20231011	103500	27376910	13820	13820	13820	13820	29
607	20231011	103400	26976130	13800	13820	13820	13800	95
608	20231011	103300	25665090	13800	13800	13800	13800	1
609	20231011	103200	25651290	13820	13810	13820	13810	9
610	20231011	103100	25526950	13810	13810	13810	13810	0
611	20231011	103000	25526950	13810	13810	13810	13810	0
612	20231011	102900	25526950	13810	13810	13810	13810	0
613	20231011	102800	25526950	13810	13810	13810	13810	10
614	20231011	102700	25388850	13820	13820	13820	13820	0
615	20231011	102600	25388850	13820	13820	13820	13820	0
616	20231011	102500	25388850	13820	13820	13820	13820	0
617	20231011	102400	25388850	13820	13820	13820	13820	2
618	20231011	102300	25361210	13820	13820	13820	13820	0
619	20231011	102200	25361210	13820	13820	13820	13820	0
620	20231011	102100	25361210	13820	13820	13820	13820	0
621	20231011	102000	25361210	13820	13820	13820	13820	0
622	20231011	101900	25361210	13820	13820	13820	13820	0
623	20231011	101800	25361210	13820	13820	13820	13820	0
624	20231011	101700	25361210	13820	13820	13820	13820	0
625	20231011	101600	25361210	13820	13820	13820	13820	1
626	20231011	101500	25347390	13800	13800	13800	13800	1
627	20231011	101400	25333590	13800	13800	13800	13800	1
628	20231011	101300	25319790	13800	13800	13800	13800	39
629	20231011	101200	24781590	13830	13830	13830	13830	0
630	20231011	101100	24781590	13830	13830	13830	13830	0
631	20231011	101000	24781590	13830	13830	13830	13830	0
632	20231011	100900	24781590	13830	13830	13830	13830	0
633	20231011	100800	24781590	13830	13830	13830	13830	0
634	20231011	100700	24781590	13830	13830	13830	13830	0
635	20231011	100600	24781590	13830	13830	13830	13830	0
636	20231011	100500	24781590	13830	13840	13840	13830	142
637	20231011	100400	22817440	13900	13850	13900	13850	36
638	20231011	100300	22318340	13850	13850	13850	13850	1
639	20231011	100200	22304490	13850	13850	13850	13850	30
640	20231011	100100	21888990	13830	13830	13830	13830	187
641	20231011	100000	19302780	13830	13830	13830	13830	1
642	20231011	095900	19288950	13830	13830	13830	13830	0
643	20231011	095800	19288950	13830	13830	13830	13830	0
644	20231011	095700	19288950	13830	13830	13830	13830	0
645	20231011	095600	19288950	13830	13830	13830	13830	1
646	20231011	095500	19275120	13830	13830	13830	13830	0
647	20231011	095400	19275120	13830	13830	13830	13830	0
648	20231011	095300	19275120	13830	13830	13830	13830	0
649	20231011	095200	19275120	13830	13830	13830	13830	1
650	20231011	095100	19261290	13830	13830	13830	13830	0
651	20231011	095000	19261290	13830	13830	13830	13830	0
652	20231011	094900	19261290	13830	13830	13830	13830	0
653	20231011	094800	19261290	13830	13830	13830	13830	1
654	20231011	094700	19247460	13750	13750	13750	13750	0
655	20231011	094600	19247460	13750	13750	13750	13750	5
656	20231011	094500	19178710	13770	13830	13830	13770	326
657	20231011	094400	14688520	13830	13830	13830	13830	0
658	20231011	094300	14688520	13830	13830	13830	13830	0
659	20231011	094200	14688520	13830	13830	13830	13830	2
660	20231011	094100	14660860	13830	13840	13840	13830	420
661	20231011	094000	8852210	13850	13850	13850	13850	1
662	20231011	093900	8838360	13840	13840	13840	13840	254
663	20231011	093800	5323000	13840	13840	13840	13840	0
664	20231011	093700	5323000	13840	13840	13840	13840	1
665	20231011	093600	5309160	13840	13840	13840	13840	0
666	20231011	093500	5309160	13840	13840	13840	13840	0
667	20231011	093400	5309160	13840	13840	13840	13840	20
668	20231011	093300	5032360	13850	13780	13850	13780	143
669	20231011	093200	3060750	13780	13780	13780	13780	0
670	20231011	093100	3060750	13780	13780	13780	13780	0
671	20231011	093000	3060750	13780	13780	13780	13780	12
672	20231011	092900	2895390	13780	13780	13780	13780	0
673	20231011	092800	2895390	13780	13780	13780	13780	0
674	20231011	092700	2895390	13780	13780	13780	13780	0
675	20231011	092600	2895390	13780	13780	13780	13780	1
676	20231011	092500	2881610	13770	13770	13770	13770	0
677	20231011	092400	2881610	13770	13770	13770	13770	4
678	20231011	092300	2826530	13770	13770	13770	13770	67
679	20231011	092200	1903940	13780	13770	13780	13770	6
680	20231011	092100	1821310	13770	13770	13770	13770	0
681	20231011	092000	1821310	13770	13770	13770	13770	0
682	20231011	091900	1821310	13770	13770	13770	13770	0
683	20231011	091800	1821310	13770	13770	13770	13770	1
684	20231011	091700	1807540	13710	13710	13710	13710	10
685	20231011	091600	1670440	13770	13770	13770	13770	0
686	20231011	091500	1670440	13770	13770	13770	13770	1
687	20231011	091400	1656670	13770	13770	13770	13770	0
688	20231011	091300	1656670	13770	13770	13770	13770	0
689	20231011	091200	1656670	13770	13770	13770	13770	0
690	20231011	091100	1656670	13770	13770	13770	13770	1
691	20231011	091000	1642900	13770	13770	13770	13770	0
692	20231011	090900	1642900	13770	13770	13770	13770	0
693	20231011	090800	1642900	13770	13770	13770	13770	0
694	20231011	090700	1642900	13770	13770	13770	13770	0
695	20231011	090600	1642900	13770	13770	13770	13770	0
696	20231011	090500	1642900	13770	13770	13770	13770	0
697	20231011	090400	1642900	13770	13770	13770	13770	1
698	20231011	090300	1629130	13700	13700	13700	13700	2
699	20231011	090200	1601730	13690	13690	13690	13690	0
700	20231011	090100	1601730	13690	13690	13690	13690	101
701	20231011	090000	219040	13690	13690	13690	13690	16