KissMeData/001550/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183400	151654410	12660	12660	12660	12660	488
3	20231012	183300	151654410	12660	12660	12660	12660	0
4	20231012	183200	151654410	12660	12660	12660	12660	0
5	20231012	183100	151654410	12660	12660	12660	12660	0
6	20231012	183000	151654410	12660	12660	12660	12660	0
7	20231012	182900	151654410	12660	12660	12660	12660	0
8	20231012	182800	151654410	12660	12660	12660	12660	0
9	20231012	182700	151654410	12660	12660	12660	12660	0
10	20231012	182600	151654410	12660	12660	12660	12660	0
11	20231012	182500	151654410	12660	12660	12660	12660	0
12	20231012	182400	151654410	12660	12660	12660	12660	0
13	20231012	182300	151654410	12660	12660	12660	12660	0
14	20231012	182200	151654410	12660	12660	12660	12660	0
15	20231012	182100	151654410	12660	12660	12660	12660	0
16	20231012	182000	151654410	12660	12660	12660	12660	0
17	20231012	181900	151654410	12660	12660	12660	12660	0
18	20231012	181800	151654410	12660	12660	12660	12660	0
19	20231012	181700	151654410	12660	12660	12660	12660	0
20	20231012	181600	151654410	12660	12660	12660	12660	0
21	20231012	181500	151654410	12660	12660	12660	12660	0
22	20231012	181400	151654410	12660	12660	12660	12660	0
23	20231012	181300	151654410	12660	12660	12660	12660	0
24	20231012	181200	151654410	12660	12660	12660	12660	0
25	20231012	181100	151654410	12660	12660	12660	12660	0
26	20231012	181000	151654410	12660	12660	12660	12660	0
27	20231012	180900	151654410	12660	12660	12660	12660	0
28	20231012	180800	151654410	12660	12660	12660	12660	0
29	20231012	180700	151654410	12660	12660	12660	12660	0
30	20231012	180600	151654410	12660	12660	12660	12660	0
31	20231012	180500	151654410	12660	12660	12660	12660	0
32	20231012	180400	151654410	12660	12660	12660	12660	488
33	20231012	180300	151654410	12660	12660	12660	12660	0
34	20231012	180200	151654410	12660	12660	12660	12660	0
35	20231012	180100	151654410	12660	12660	12660	12660	0
36	20231012	180000	151654410	12660	12660	12660	12660	0
37	20231012	175900	151654410	12660	12660	12660	12660	0
38	20231012	175800	151654410	12660	12660	12660	12660	0
39	20231012	175700	151654410	12660	12660	12660	12660	0
40	20231012	175600	151654410	12660	12660	12660	12660	0
41	20231012	175500	151654410	12660	12660	12660	12660	0
42	20231012	175400	151654410	12660	12660	12660	12660	0
43	20231012	175300	151654410	12660	12660	12660	12660	0
44	20231012	175200	151654410	12660	12660	12660	12660	0
45	20231012	175100	151654410	12660	12660	12660	12660	0
46	20231012	175000	151654410	12660	12660	12660	12660	0
47	20231012	174900	151654410	12660	12660	12660	12660	0
48	20231012	174800	151654410	12660	12660	12660	12660	0
49	20231012	174700	151654410	12660	12660	12660	12660	0
50	20231012	174600	151654410	12660	12660	12660	12660	0
51	20231012	174500	151654410	12660	12660	12660	12660	0
52	20231012	174400	151654410	12660	12660	12660	12660	0
53	20231012	174300	151654410	12660	12660	12660	12660	0
54	20231012	174200	151654410	12660	12660	12660	12660	0
55	20231012	174100	151654410	12660	12660	12660	12660	0
56	20231012	174000	151654410	12660	12660	12660	12660	0
57	20231012	173900	151654410	12660	12660	12660	12660	0
58	20231012	173800	151654410	12660	12660	12660	12660	0
59	20231012	173700	151654410	12660	12660	12660	12660	0
60	20231012	173600	151654410	12660	12660	12660	12660	0
61	20231012	173500	151654410	12660	12660	12660	12660	0
62	20231012	173400	151654410	12660	12660	12660	12660	488
63	20231012	173300	151654410	12660	12660	12660	12660	0
64	20231012	173200	151654410	12660	12660	12660	12660	0
65	20231012	173100	151654410	12660	12660	12660	12660	0
66	20231012	173000	151654410	12660	12660	12660	12660	0
67	20231012	172900	151654410	12660	12660	12660	12660	0
68	20231012	172800	151654410	12660	12660	12660	12660	0
69	20231012	172700	151654410	12660	12660	12660	12660	0
70	20231012	172600	151654410	12660	12660	12660	12660	0
71	20231012	172500	151654410	12660	12660	12660	12660	0
72	20231012	172400	151654410	12660	12660	12660	12660	0
73	20231012	172300	151654410	12660	12660	12660	12660	0
74	20231012	172200	151654410	12660	12660	12660	12660	0
75	20231012	172100	151654410	12660	12660	12660	12660	0
76	20231012	172000	151654410	12660	12660	12660	12660	0
77	20231012	171900	151654410	12660	12660	12660	12660	0
78	20231012	171800	151654410	12660	12660	12660	12660	0
79	20231012	171700	151654410	12660	12660	12660	12660	0
80	20231012	171600	151654410	12660	12660	12660	12660	0
81	20231012	171500	151654410	12660	12660	12660	12660	0
82	20231012	171400	151654410	12660	12660	12660	12660	0
83	20231012	171300	151654410	12660	12660	12660	12660	0
84	20231012	171200	151654410	12660	12660	12660	12660	0
85	20231012	171100	151654410	12660	12660	12660	12660	0
86	20231012	171000	151654410	12660	12660	12660	12660	0
87	20231012	170900	151654410	12660	12660	12660	12660	0
88	20231012	170800	151654410	12660	12660	12660	12660	0
89	20231012	170700	151654410	12660	12660	12660	12660	0
90	20231012	170600	151654410	12660	12660	12660	12660	0
91	20231012	170500	151654410	12660	12660	12660	12660	0
92	20231012	170400	151654410	12660	12660	12660	12660	488
93	20231012	170300	151654410	12660	12660	12660	12660	0
94	20231012	170200	151654410	12660	12660	12660	12660	0
95	20231012	170100	151654410	12660	12660	12660	12660	0
96	20231012	170000	151654410	12660	12660	12660	12660	0
97	20231012	165900	151654410	12660	12660	12660	12660	0
98	20231012	165800	151654410	12660	12660	12660	12660	0
99	20231012	165700	151654410	12660	12660	12660	12660	0
100	20231012	165600	151654410	12660	12660	12660	12660	0
101	20231012	165500	151654410	12660	12660	12660	12660	0
102	20231012	165400	151654410	12660	12660	12660	12660	0
103	20231012	165300	151654410	12660	12660	12660	12660	0
104	20231012	165200	151654410	12660	12660	12660	12660	0
105	20231012	165100	151654410	12660	12660	12660	12660	0
106	20231012	165000	151654410	12660	12660	12660	12660	0
107	20231012	164900	151654410	12660	12660	12660	12660	0
108	20231012	164800	151654410	12660	12660	12660	12660	0
109	20231012	164700	151654410	12660	12660	12660	12660	0
110	20231012	164600	151654410	12660	12660	12660	12660	0
111	20231012	164500	151654410	12660	12660	12660	12660	0
112	20231012	164400	151654410	12660	12660	12660	12660	0
113	20231012	164300	151654410	12660	12660	12660	12660	0
114	20231012	164200	151654410	12660	12660	12660	12660	0
115	20231012	164100	151654410	12660	12660	12660	12660	0
116	20231012	164000	151654410	12660	12660	12660	12660	0
117	20231012	163900	151654410	12660	12660	12660	12660	0
118	20231012	163800	151654410	12660	12660	12660	12660	0
119	20231012	163700	151654410	12660	12660	12660	12660	0
120	20231012	163600	151654410	12660	12660	12660	12660	0
121	20231012	163500	151654410	12660	12660	12660	12660	0
122	20231012	163400	151654410	12660	12660	12660	12660	488
123	20231012	163300	151654410	12660	12660	12660	12660	0
124	20231012	163200	151654410	12660	12660	12660	12660	0
125	20231012	163100	151654410	12660	12660	12660	12660	0
126	20231012	163000	151654410	12660	12660	12660	12660	0
127	20231012	162900	151654410	12660	12660	12660	12660	0
128	20231012	162800	151654410	12660	12660	12660	12660	0
129	20231012	162700	151654410	12660	12660	12660	12660	0
130	20231012	162600	151654410	12660	12660	12660	12660	0
131	20231012	162500	151654410	12660	12660	12660	12660	0
132	20231012	162400	151654410	12660	12660	12660	12660	0
133	20231012	162300	151654410	12660	12660	12660	12660	0
134	20231012	162200	151654410	12660	12660	12660	12660	0
135	20231012	162100	151654410	12660	12660	12660	12660	0
136	20231012	162000	151654410	12660	12660	12660	12660	0
137	20231012	161900	151654410	12660	12660	12660	12660	0
138	20231012	161800	151654410	12660	12660	12660	12660	0
139	20231012	161700	151654410	12660	12660	12660	12660	0
140	20231012	161600	151654410	12660	12660	12660	12660	0
141	20231012	161500	151654410	12660	12660	12660	12660	0
142	20231012	161400	151654410	12660	12660	12660	12660	0
143	20231012	161300	151654410	12660	12660	12660	12660	0
144	20231012	161200	151654410	12660	12660	12660	12660	0
145	20231012	161100	151654410	12660	12660	12660	12660	0
146	20231012	161000	151654410	12660	12660	12660	12660	0
147	20231012	160900	151654410	12660	12660	12660	12660	0
148	20231012	160800	151654410	12660	12660	12660	12660	0
149	20231012	160700	151654410	12660	12660	12660	12660	0
150	20231012	160600	151654410	12660	12660	12660	12660	0
151	20231012	160500	151654410	12660	12660	12660	12660	0
152	20231012	160400	151654410	12660	12660	12660	12660	488
153	20231012	160300	151654410	12660	12660	12660	12660	0
154	20231012	160200	151654410	12660	12660	12660	12660	0
155	20231012	160100	151654410	12660	12660	12660	12660	0
156	20231012	160000	151654410	12660	12660	12660	12660	0
157	20231012	155900	151654410	12660	12660	12660	12660	0
158	20231012	155800	151654410	12660	12660	12660	12660	0
159	20231012	155700	151654410	12660	12660	12660	12660	0
160	20231012	155600	151654410	12660	12660	12660	12660	0
161	20231012	155500	151654410	12660	12660	12660	12660	0
162	20231012	155400	151654410	12660	12660	12660	12660	0
163	20231012	155300	151654410	12660	12660	12660	12660	0
164	20231012	155200	151654410	12660	12660	12660	12660	0
165	20231012	155100	151654410	12660	12660	12660	12660	0
166	20231012	155000	151654410	12660	12660	12660	12660	0
167	20231012	154900	151654410	12660	12660	12660	12660	0
168	20231012	154800	151654410	12660	12660	12660	12660	0
169	20231012	154700	151654410	12660	12660	12660	12660	0
170	20231012	154600	151654410	12660	12660	12660	12660	0
171	20231012	154500	151654410	12660	12660	12660	12660	0
172	20231012	154400	151654410	12660	12660	12660	12660	0
173	20231012	154300	151654410	12660	12660	12660	12660	0
174	20231012	154200	151654410	12660	12660	12660	12660	0
175	20231012	154100	151654410	12660	12660	12660	12660	0
176	20231012	154000	151654410	12660	12660	12660	12660	0
177	20231012	153900	151654410	12660	12660	12660	12660	0
178	20231012	153800	151654410	12660	12660	12660	12660	0
179	20231012	153700	151654410	12660	12660	12660	12660	0
180	20231012	153600	151654410	12660	12660	12660	12660	0
181	20231012	153500	151654410	12660	12660	12660	12660	0
182	20231012	153400	151654410	12660	12660	12660	12660	488
183	20231012	153300	151654410	12660	12660	12660	12660	0
184	20231012	153200	151654410	12660	12660	12660	12660	0
185	20231012	153100	151654410	12660	12660	12660	12660	0
186	20231012	153000	151654410	12660	12660	12660	12660	488
187	20231012	152900	145476330	12690	12690	12690	12690	0
188	20231012	152800	145476330	12690	12690	12690	12690	0
189	20231012	152700	145476330	12690	12690	12690	12690	0
190	20231012	152600	145476330	12690	12690	12690	12690	0
191	20231012	152500	145476330	12690	12690	12690	12690	0
192	20231012	152400	145476330	12690	12690	12690	12690	0
193	20231012	152300	145476330	12690	12690	12690	12690	0
194	20231012	152200	145476330	12690	12690	12690	12690	0
195	20231012	152100	145476330	12690	12690	12690	12690	0
196	20231012	152000	145476330	12690	12690	12690	12690	0
197	20231012	151900	145476330	12690	12720	12720	12690	290
198	20231012	151800	141792000	12720	12710	12720	12700	193
199	20231012	151700	139340630	12720	12720	12720	12720	0
200	20231012	151600	139340630	12720	12720	12720	12720	3
201	20231012	151500	139302470	12720	12700	12720	12700	201
202	20231012	151400	136748320	12700	12700	12700	12700	20
203	20231012	151300	136494320	12700	12700	12700	12700	0
204	20231012	151200	136494320	12700	12700	12700	12700	1
205	20231012	151100	136481620	12710	12710	12710	12710	10
206	20231012	151000	136354520	12710	12710	12710	12710	0
207	20231012	150900	136354520	12710	12680	12710	12680	101
208	20231012	150800	135073810	12660	12660	12660	12660	0
209	20231012	150700	135073810	12660	12660	12660	12660	0
210	20231012	150600	135073810	12660	12660	12660	12660	209
211	20231012	150500	132427870	12660	12660	12660	12660	6
212	20231012	150400	132351910	12680	12680	12680	12680	1
213	20231012	150300	132339230	12660	12660	12660	12660	666
214	20231012	150200	123907670	12680	12680	12680	12680	0
215	20231012	150100	123907670	12680	12680	12680	12680	9
216	20231012	150000	123793550	12680	12660	12680	12660	21
217	20231012	145900	123527670	12680	12680	12680	12680	5
218	20231012	145800	123464270	12680	12680	12680	12680	0
219	20231012	145700	123464270	12680	12670	12680	12660	133
220	20231012	145600	121779680	12680	12680	12680	12680	70
221	20231012	145500	120892080	12680	12680	12680	12680	10
222	20231012	145400	120765280	12680	12680	12680	12680	100
223	20231012	145300	119497280	12680	12680	12680	12680	1
224	20231012	145200	119484600	12670	12670	12670	12670	28
225	20231012	145100	119129840	12670	12670	12670	12670	30
226	20231012	145000	118749740	12670	12670	12670	12670	0
227	20231012	144900	118749740	12670	12670	12670	12670	0
228	20231012	144800	118749740	12670	12670	12670	12670	73
229	20231012	144700	117824830	12670	12670	12670	12670	5
230	20231012	144600	117761480	12670	12680	12680	12670	20
231	20231012	144500	117507900	12680	12680	12680	12680	0
232	20231012	144400	117507900	12680	12680	12680	12680	0
233	20231012	144300	117507900	12680	12680	12680	12680	1
234	20231012	144200	117495220	12680	12680	12680	12680	0
235	20231012	144100	117495220	12680	12680	12680	12680	0
236	20231012	144000	117495220	12680	12680	12680	12680	0
237	20231012	143900	117495220	12680	12680	12680	12680	0
238	20231012	143800	117495220	12680	12680	12680	12680	0
239	20231012	143700	117495220	12680	12680	12680	12680	0
240	20231012	143600	117495220	12680	12680	12680	12680	0
241	20231012	143500	117495220	12680	12680	12680	12680	0
242	20231012	143400	117495220	12680	12680	12680	12680	0
243	20231012	143300	117495220	12680	12680	12680	12680	0
244	20231012	143200	117495220	12680	12680	12680	12680	2
245	20231012	143100	117469860	12680	12680	12680	12680	0
246	20231012	143000	117469860	12680	12680	12680	12680	0
247	20231012	142900	117469860	12680	12680	12680	12680	0
248	20231012	142800	117469860	12680	12680	12680	12680	0
249	20231012	142700	117469860	12680	12680	12680	12680	0
250	20231012	142600	117469860	12680	12680	12680	12680	3
251	20231012	142500	117431820	12680	12680	12680	12680	0
252	20231012	142400	117431820	12680	12680	12680	12680	0
253	20231012	142300	117431820	12680	12680	12680	12680	0
254	20231012	142200	117431820	12680	12680	12680	12680	0
255	20231012	142100	117431820	12680	12680	12680	12680	0
256	20231012	142000	117431820	12680	12680	12680	12680	0
257	20231012	141900	117431820	12680	12680	12680	12680	0
258	20231012	141800	117431820	12680	12680	12680	12680	0
259	20231012	141700	117431820	12680	12680	12680	12680	0
260	20231012	141600	117431820	12680	12680	12680	12680	4
261	20231012	141500	117381100	12680	12680	12680	12680	194
262	20231012	141400	114921180	12680	12680	12680	12680	2
263	20231012	141300	114895820	12680	12680	12680	12680	0
264	20231012	141200	114895820	12680	12680	12680	12680	0
265	20231012	141100	114895820	12680	12680	12680	12680	0
266	20231012	141000	114895820	12680	12680	12680	12680	0
267	20231012	140900	114895820	12680	12680	12680	12680	0
268	20231012	140800	114895820	12680	12700	12700	12680	200
269	20231012	140700	112357300	12700	12700	12700	12700	511
270	20231012	140600	105867600	12700	12700	12700	12700	9
271	20231012	140500	105753300	12730	12730	12730	12730	0
272	20231012	140400	105753300	12730	12730	12730	12730	0
273	20231012	140300	105753300	12730	12730	12730	12730	0
274	20231012	140200	105753300	12730	12730	12730	12730	0
275	20231012	140100	105753300	12730	12730	12730	12730	0
276	20231012	140000	105753300	12730	12730	12730	12730	0
277	20231012	135900	105753300	12730	12730	12730	12730	22
278	20231012	135800	105473240	12730	12730	12730	12730	0
279	20231012	135700	105473240	12730	12730	12730	12730	0
280	20231012	135600	105473240	12730	12730	12730	12730	5
281	20231012	135500	105409590	12740	12740	12740	12740	0
282	20231012	135400	105409590	12740	12740	12740	12740	0
283	20231012	135300	105409590	12740	12740	12740	12740	0
284	20231012	135200	105409590	12740	12740	12740	12740	0
285	20231012	135100	105409590	12740	12740	12740	12740	0
286	20231012	135000	105409590	12740	12740	12740	12740	0
287	20231012	134900	105409590	12740	12740	12740	12740	0
288	20231012	134800	105409590	12740	12740	12740	12740	0
289	20231012	134700	105409590	12740	12740	12740	12740	0
290	20231012	134600	105409590	12740	12740	12740	12740	0
291	20231012	134500	105409590	12740	12740	12740	12740	0
292	20231012	134400	105409590	12740	12740	12740	12740	0
293	20231012	134300	105409590	12740	12740	12740	12740	0
294	20231012	134200	105409590	12740	12740	12740	12740	0
295	20231012	134100	105409590	12740	12740	12740	12740	1
296	20231012	134000	105396850	12730	12730	12730	12730	0
297	20231012	133900	105396850	12730	12730	12730	12730	0
298	20231012	133800	105396850	12730	12730	12730	12730	0
299	20231012	133700	105396850	12730	12730	12730	12730	0
300	20231012	133600	105396850	12730	12730	12730	12730	0
301	20231012	133500	105396850	12730	12730	12730	12730	0
302	20231012	133400	105396850	12730	12730	12730	12730	0
303	20231012	133300	105396850	12730	12730	12730	12730	2
304	20231012	133200	105371390	12740	12740	12740	12740	0
305	20231012	133100	105371390	12740	12740	12740	12740	0
306	20231012	133000	105371390	12740	12740	12740	12740	0
307	20231012	132900	105371390	12740	12740	12740	12740	0
308	20231012	132800	105371390	12740	12740	12740	12740	0
309	20231012	132700	105371390	12740	12740	12740	12740	0
310	20231012	132600	105371390	12740	12740	12740	12740	0
311	20231012	132500	105371390	12740	12700	12740	12700	7
312	20231012	132400	105282450	12700	12700	12700	12700	0
313	20231012	132300	105282450	12700	12700	12700	12700	0
314	20231012	132200	105282450	12700	12700	12700	12700	0
315	20231012	132100	105282450	12700	12700	12700	12700	0
316	20231012	132000	105282450	12700	12700	12700	12700	4
317	20231012	131900	105231650	12700	12700	12700	12700	1
318	20231012	131800	105218950	12700	12700	12700	12700	0
319	20231012	131700	105218950	12700	12700	12700	12700	0
320	20231012	131600	105218950	12700	12700	12700	12700	0
321	20231012	131500	105218950	12700	12700	12700	12700	0
322	20231012	131400	105218950	12700	12700	12700	12700	10
323	20231012	131300	105091950	12700	12700	12700	12700	90
324	20231012	131200	103948950	12700	12700	12700	12700	1
325	20231012	131100	103936250	12700	12700	12700	12700	1
326	20231012	131000	103923550	12740	12740	12740	12740	0
327	20231012	130900	103923550	12740	12710	12740	12700	189
328	20231012	130800	101521550	12740	12740	12740	12740	0
329	20231012	130700	101521550	12740	12740	12740	12740	0
330	20231012	130600	101521550	12740	12740	12740	12740	0
331	20231012	130500	101521550	12740	12740	12740	12740	0
332	20231012	130400	101521550	12740	12740	12740	12740	1
333	20231012	130300	101508810	12710	12710	12710	12710	72
334	20231012	130200	100593690	12710	12710	12710	12710	0
335	20231012	130100	100593690	12710	12710	12710	12710	0
336	20231012	130000	100593690	12710	12710	12710	12710	0
337	20231012	125900	100593690	12710	12710	12710	12710	2
338	20231012	125800	100568270	12710	12710	12710	12710	0
339	20231012	125700	100568270	12710	12710	12710	12710	0
340	20231012	125600	100568270	12710	12710	12710	12710	17
341	20231012	125500	100352200	12710	12720	12720	12710	510
342	20231012	125400	93870090	12720	12720	12720	12720	0
343	20231012	125300	93870090	12720	12720	12720	12720	80
344	20231012	125200	92852490	12700	12700	12700	12700	0
345	20231012	125100	92852490	12700	12700	12700	12700	0
346	20231012	125000	92852490	12700	12700	12700	12700	0
347	20231012	124900	92852490	12700	12710	12710	12700	49
348	20231012	124800	92230180	12700	12700	12700	12700	0
349	20231012	124700	92230180	12700	12700	12700	12700	0
350	20231012	124600	92230180	12700	12700	12700	12700	0
351	20231012	124500	92230180	12700	12700	12700	12700	0
352	20231012	124400	92230180	12700	12700	12700	12700	0
353	20231012	124300	92230180	12700	12720	12720	12700	100
354	20231012	124200	90959510	12740	12740	12740	12740	1
355	20231012	124100	90946770	12740	12740	12740	12740	0
356	20231012	124000	90946770	12740	12740	12740	12740	0
357	20231012	123900	90946770	12740	12740	12740	12740	0
358	20231012	123800	90946770	12740	12740	12740	12730	3
359	20231012	123700	90908560	12720	12720	12720	12720	0
360	20231012	123600	90908560	12720	12720	12720	12720	0
361	20231012	123500	90908560	12720	12720	12720	12720	0
362	20231012	123400	90908560	12720	12720	12720	12720	5
363	20231012	123300	90844960	12750	12750	12750	12750	0
364	20231012	123200	90844960	12750	12750	12750	12750	0
365	20231012	123100	90844960	12750	12750	12750	12750	0
366	20231012	123000	90844960	12750	12740	12750	12740	100
367	20231012	122900	89570280	12720	12720	12720	12720	0
368	20231012	122800	89570280	12720	12720	12720	12720	0
369	20231012	122700	89570280	12720	12720	12720	12720	0
370	20231012	122600	89570280	12720	12720	12720	12720	0
371	20231012	122500	89570280	12720	12720	12720	12720	5
372	20231012	122400	89506680	12740	12740	12740	12740	0
373	20231012	122300	89506680	12740	12740	12740	12740	0
374	20231012	122200	89506680	12740	12740	12740	12740	0
375	20231012	122100	89506680	12740	12740	12740	12740	0
376	20231012	122000	89506680	12740	12740	12740	12740	3
377	20231012	121900	89468460	12750	12750	12750	12750	0
378	20231012	121800	89468460	12750	12750	12750	12750	0
379	20231012	121700	89468460	12750	12750	12750	12750	0
380	20231012	121600	89468460	12750	12750	12750	12750	0
381	20231012	121500	89468460	12750	12750	12750	12750	0
382	20231012	121400	89468460	12750	12750	12750	12750	0
383	20231012	121300	89468460	12750	12750	12750	12750	0
384	20231012	121200	89468460	12750	12750	12750	12750	0
385	20231012	121100	89468460	12750	12750	12750	12750	0
386	20231012	121000	89468460	12750	12750	12750	12750	0
387	20231012	120900	89468460	12750	12750	12750	12750	0
388	20231012	120800	89468460	12750	12750	12750	12750	0
389	20231012	120700	89468460	12750	12750	12750	12750	0
390	20231012	120600	89468460	12750	12750	12750	12750	0
391	20231012	120500	89468460	12750	12750	12750	12750	0
392	20231012	120400	89468460	12750	12750	12750	12750	0
393	20231012	120300	89468460	12750	12750	12750	12750	1
394	20231012	120200	89455710	12710	12710	12710	12710	300
395	20231012	120100	85642710	12710	12710	12710	12710	0
396	20231012	120000	85642710	12710	12730	12730	12710	500
397	20231012	115900	79283220	12740	12740	12740	12740	0
398	20231012	115800	79283220	12740	12740	12740	12740	0
399	20231012	115700	79283220	12740	12740	12740	12740	3
400	20231012	115600	79245000	12740	12740	12740	12740	0
401	20231012	115500	79245000	12740	12740	12740	12740	1
402	20231012	115400	79232260	12770	12770	12770	12770	0
403	20231012	115300	79232260	12770	12770	12770	12770	0
404	20231012	115200	79232260	12770	12770	12770	12770	1
405	20231012	115100	79219490	12740	12740	12740	12740	0
406	20231012	115000	79219490	12740	12740	12740	12740	1
407	20231012	114900	79206750	12760	12760	12760	12760	0
408	20231012	114800	79206750	12760	12760	12760	12760	0
409	20231012	114700	79206750	12760	12760	12760	12760	0
410	20231012	114600	79206750	12760	12760	12760	12760	1
411	20231012	114500	79193990	12760	12760	12760	12760	0
412	20231012	114400	79193990	12760	12770	12770	12760	29
413	20231012	114300	78823940	12760	12760	12760	12760	652
414	20231012	114200	70504420	12760	12760	12760	12760	0
415	20231012	114100	70504420	12760	12760	12760	12760	2
416	20231012	114000	70478900	12760	12760	12760	12760	0
417	20231012	113900	70478900	12760	12760	12760	12760	0
418	20231012	113800	70478900	12760	12760	12760	12760	0
419	20231012	113700	70478900	12760	12760	12760	12760	0
420	20231012	113600	70478900	12760	12760	12760	12760	0
421	20231012	113500	70478900	12760	12760	12760	12760	0
422	20231012	113400	70478900	12760	12760	12760	12760	0
423	20231012	113300	70478900	12760	12760	12760	12760	0
424	20231012	113200	70478900	12760	12760	12760	12760	2
425	20231012	113100	70453380	12770	12770	12770	12770	0
426	20231012	113000	70453380	12770	12770	12770	12770	2
427	20231012	112900	70427840	12770	12770	12770	12770	2
428	20231012	112800	70402300	12770	12770	12770	12770	0
429	20231012	112700	70402300	12770	12770	12770	12770	6
430	20231012	112600	70325680	12770	12770	12770	12770	0
431	20231012	112500	70325680	12770	12770	12770	12770	0
432	20231012	112400	70325680	12770	12770	12770	12770	0
433	20231012	112300	70325680	12770	12770	12770	12770	0
434	20231012	112200	70325680	12770	12770	12770	12770	0
435	20231012	112100	70325680	12770	12770	12770	12770	0
436	20231012	112000	70325680	12770	12770	12770	12770	0
437	20231012	111900	70325680	12770	12770	12770	12770	14
438	20231012	111800	70146900	12770	12770	12770	12770	0
439	20231012	111700	70146900	12770	12770	12770	12770	1
440	20231012	111600	70134130	12760	12750	12760	12750	579
441	20231012	111500	62750780	12750	12740	12750	12740	1199
442	20231012	111400	47475510	12740	12740	12740	12740	2
443	20231012	111300	47450030	12710	12710	12710	12710	100
444	20231012	111200	46179030	12740	12740	12740	12740	156
445	20231012	111100	44191590	12710	12710	12710	12710	0
446	20231012	111000	44191590	12710	12710	12710	12710	0
447	20231012	110900	44191590	12710	12710	12710	12710	0
448	20231012	110800	44191590	12710	12710	12710	12710	0
449	20231012	110700	44191590	12710	12710	12710	12710	0
450	20231012	110600	44191590	12710	12710	12710	12710	0
451	20231012	110500	44191590	12710	12740	12740	12710	6
452	20231012	110400	44115290	12730	12730	12730	12730	0
453	20231012	110300	44115290	12730	12730	12730	12730	0
454	20231012	110200	44115290	12730	12730	12730	12730	0
455	20231012	110100	44115290	12730	12730	12730	12730	0
456	20231012	110000	44115290	12730	12730	12730	12730	32
457	20231012	105900	43707930	12730	12730	12730	12730	0
458	20231012	105800	43707930	12730	12730	12730	12730	2
459	20231012	105700	43682470	12730	12730	12730	12730	0
460	20231012	105600	43682470	12730	12730	12730	12730	0
461	20231012	105500	43682470	12730	12730	12730	12730	0
462	20231012	105400	43682470	12730	12730	12730	12730	5
463	20231012	105300	43618820	12730	12730	12730	12730	0
464	20231012	105200	43618820	12730	12730	12730	12730	1
465	20231012	105100	43606090	12690	12690	12690	12690	0
466	20231012	105000	43606090	12690	12700	12700	12690	80
467	20231012	104900	42590820	12700	12700	12700	12700	0
468	20231012	104800	42590820	12700	12700	12700	12700	0
469	20231012	104700	42590820	12700	12700	12700	12700	0
470	20231012	104600	42590820	12700	12700	12700	12700	0
471	20231012	104500	42590820	12700	12700	12700	12700	0
472	20231012	104400	42590820	12700	12700	12700	12700	0
473	20231012	104300	42590820	12700	12700	12700	12700	0
474	20231012	104200	42590820	12700	12700	12700	12700	10
475	20231012	104100	42463820	12700	12740	12740	12700	30
476	20231012	104000	42081730	12740	12740	12740	12740	0
477	20231012	103900	42081730	12740	12740	12740	12740	0
478	20231012	103800	42081730	12740	12740	12740	12740	0
479	20231012	103700	42081730	12740	12740	12740	12740	0
480	20231012	103600	42081730	12740	12740	12740	12740	0
481	20231012	103500	42081730	12740	12740	12740	12740	0
482	20231012	103400	42081730	12740	12740	12740	12740	5
483	20231012	103300	42018030	12740	12740	12740	12740	0
484	20231012	103200	42018030	12740	12740	12740	12740	0
485	20231012	103100	42018030	12740	12740	12740	12740	0
486	20231012	103000	42018030	12740	12740	12740	12740	0
487	20231012	102900	42018030	12740	12740	12740	12740	0
488	20231012	102800	42018030	12740	12740	12740	12740	0
489	20231012	102700	42018030	12740	12740	12740	12740	11
490	20231012	102600	41877890	12740	12740	12740	12740	0
491	20231012	102500	41877890	12740	12740	12740	12740	0
492	20231012	102400	41877890	12740	12730	12740	12730	82
493	20231012	102300	40833690	12680	12680	12680	12680	0
494	20231012	102200	40833690	12680	12700	12700	12680	48
495	20231012	102100	40224810	12700	12700	12700	12700	1
496	20231012	102000	40212110	12730	12730	12730	12730	0
497	20231012	101900	40212110	12730	12730	12730	12730	0
498	20231012	101800	40212110	12730	12730	12730	12730	0
499	20231012	101700	40212110	12730	12730	12730	12730	0
500	20231012	101600	40212110	12730	12730	12730	12730	261
501	20231012	101500	36889580	12730	12730	12730	12730	0
502	20231012	101400	36889580	12730	12730	12730	12730	78
503	20231012	101300	35896640	12730	12730	12730	12730	0
504	20231012	101200	35896640	12730	12730	12730	12730	1
505	20231012	101100	35883910	12670	12670	12670	12670	0
506	20231012	101000	35883910	12670	12670	12670	12670	246
507	20231012	100900	32767090	12670	12670	12670	12670	0
508	20231012	100800	32767090	12670	12670	12670	12670	98
509	20231012	100700	31525430	12670	12700	12700	12670	98
510	20231012	100600	30283680	12670	12690	12690	12670	100
511	20231012	100500	29016650	12700	12720	12720	12700	4
512	20231012	100400	28965800	12730	12730	12730	12730	0
513	20231012	100300	28965800	12730	12730	12730	12730	1
514	20231012	100200	28953070	12660	12660	12660	12660	1
515	20231012	100100	28940410	12730	12730	12730	12730	11
516	20231012	100000	28800380	12660	12660	12660	12660	0
517	20231012	095900	28800380	12660	12660	12660	12660	0
518	20231012	095800	28800380	12660	12720	12720	12660	50
519	20231012	095700	28165770	12730	12730	12730	12730	59
520	20231012	095600	27414700	12740	12740	12740	12740	0
521	20231012	095500	27414700	12740	12740	12740	12740	0
522	20231012	095400	27414700	12740	12740	12740	12740	0
523	20231012	095300	27414700	12740	12740	12740	12740	1
524	20231012	095200	27401960	12740	12740	12740	12740	0
525	20231012	095100	27401960	12740	12740	12750	12740	97
526	20231012	095000	26165740	12740	12740	12740	12740	0
527	20231012	094900	26165740	12740	12740	12750	12740	288
528	20231012	094800	22494760	12740	12740	12740	12740	0
529	20231012	094700	22494760	12740	12730	12740	12730	60
530	20231012	094600	21730860	12730	12730	12730	12730	0
531	20231012	094500	21730860	12730	12740	12740	12730	2
532	20231012	094400	21705390	12650	12650	12650	12650	0
533	20231012	094300	21705390	12650	12650	12650	12650	0
534	20231012	094200	21705390	12650	12650	12650	12650	30
535	20231012	094100	21325890	12650	12670	12670	12650	70
536	20231012	094000	20439790	12640	12640	12640	12640	1
537	20231012	093900	20427150	12700	12700	12700	12700	0
538	20231012	093800	20427150	12700	12700	12700	12700	365
539	20231012	093700	15791650	12700	12700	12700	12700	0
540	20231012	093600	15791650	12700	12700	12700	12700	0
541	20231012	093500	15791650	12700	12700	12700	12700	0
542	20231012	093400	15791650	12700	12700	12700	12700	56
543	20231012	093300	15080450	12710	12710	12710	12710	1
544	20231012	093200	15067740	12750	12750	12750	12750	3
545	20231012	093100	15029490	12710	12760	12760	12710	107
546	20231012	093000	13668180	12750	12750	12750	12750	2
547	20231012	092900	13642680	12760	12760	12760	12760	1
548	20231012	092800	13629920	12760	12760	12760	12760	10
549	20231012	092700	13502320	12760	12760	12760	12760	0
550	20231012	092600	13502320	12760	12760	12760	12760	0
551	20231012	092500	13502320	12760	12760	12760	12760	1
552	20231012	092400	13489560	12720	12710	12720	12710	373
553	20231012	092300	8747500	12710	12710	12710	12710	0
554	20231012	092200	8747500	12710	12710	12710	12710	0
555	20231012	092100	8747500	12710	12710	12710	12710	0
556	20231012	092000	8747500	12710	12710	12710	12710	11
557	20231012	091900	8607690	12760	12760	12760	12760	2
558	20231012	091800	8582170	12710	12710	12710	12710	26
559	20231012	091700	8251710	12760	12760	12760	12760	36
560	20231012	091600	7792350	12760	12760	12760	12760	80
561	20231012	091500	6771550	12720	12720	12720	12720	0
562	20231012	091400	6771550	12720	12760	12760	12720	10
563	20231012	091300	6644310	12720	12760	12760	12720	33
564	20231012	091200	6223350	12770	12770	12770	12770	0
565	20231012	091100	6223350	12770	12770	12770	12770	0
566	20231012	091000	6223350	12770	12770	12770	12770	0
567	20231012	090900	6223350	12770	12770	12770	12770	0
568	20231012	090800	6223350	12770	12770	12770	12770	0
569	20231012	090700	6223350	12770	12770	12770	12770	0
570	20231012	090600	6223350	12770	12770	12770	12770	0
571	20231012	090500	6223350	12770	12770	12770	12770	0
572	20231012	090400	6223350	12770	12770	12770	12770	0
573	20231012	090300	6223350	12770	12770	12770	12770	0
574	20231012	090200	6223350	12770	12770	12770	12770	1
575	20231012	090100	6210580	12700	12780	12780	12700	51
576	20231012	090000	5562600	12700	12700	12700	12700	438