KissMeData/002810/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183600	86732310	12440	12440	12440	12440	50
3	20231019	183500	86732310	12440	12440	12440	12440	0
4	20231019	183400	86732310	12440	12440	12440	12440	0
5	20231019	183300	86732310	12440	12440	12440	12440	0
6	20231019	183200	86732310	12440	12440	12440	12440	0
7	20231019	183100	86732310	12440	12440	12440	12440	0
8	20231019	183000	86732310	12440	12440	12440	12440	0
9	20231019	182900	86732310	12440	12440	12440	12440	0
10	20231019	182800	86732310	12440	12440	12440	12440	0
11	20231019	182700	86732310	12440	12440	12440	12440	0
12	20231019	182600	86732310	12440	12440	12440	12440	0
13	20231019	182500	86732310	12440	12440	12440	12440	0
14	20231019	182400	86732310	12440	12440	12440	12440	0
15	20231019	182300	86732310	12440	12440	12440	12440	0
16	20231019	182200	86732310	12440	12440	12440	12440	0
17	20231019	182100	86732310	12440	12440	12440	12440	0
18	20231019	182000	86732310	12440	12440	12440	12440	0
19	20231019	181900	86732310	12440	12440	12440	12440	0
20	20231019	181800	86732310	12440	12440	12440	12440	0
21	20231019	181700	86732310	12440	12440	12440	12440	0
22	20231019	181600	86732310	12440	12440	12440	12440	0
23	20231019	181500	86732310	12440	12440	12440	12440	0
24	20231019	181400	86732310	12440	12440	12440	12440	0
25	20231019	181300	86732310	12440	12440	12440	12440	0
26	20231019	181200	86732310	12440	12440	12440	12440	0
27	20231019	181100	86732310	12440	12440	12440	12440	0
28	20231019	181000	86732310	12440	12440	12440	12440	0
29	20231019	180900	86732310	12440	12440	12440	12440	0
30	20231019	180800	86732310	12440	12440	12440	12440	0
31	20231019	180700	86732310	12440	12440	12440	12440	0
32	20231019	180600	86732310	12440	12440	12440	12440	50
33	20231019	180500	86732310	12440	12440	12440	12440	0
34	20231019	180400	86732310	12440	12440	12440	12440	0
35	20231019	180300	86732310	12440	12440	12440	12440	0
36	20231019	180200	86732310	12440	12440	12440	12440	0
37	20231019	180100	86732310	12440	12440	12440	12440	0
38	20231019	180000	86732310	12440	12440	12440	12440	0
39	20231019	175900	86732310	12440	12440	12440	12440	0
40	20231019	175800	86732310	12440	12440	12440	12440	0
41	20231019	175700	86732310	12440	12440	12440	12440	0
42	20231019	175600	86732310	12440	12440	12440	12440	0
43	20231019	175500	86732310	12440	12440	12440	12440	0
44	20231019	175400	86732310	12440	12440	12440	12440	0
45	20231019	175300	86732310	12440	12440	12440	12440	0
46	20231019	175200	86732310	12440	12440	12440	12440	0
47	20231019	175100	86732310	12440	12440	12440	12440	0
48	20231019	175000	86732310	12440	12440	12440	12440	0
49	20231019	174900	86732310	12440	12440	12440	12440	0
50	20231019	174800	86732310	12440	12440	12440	12440	0
51	20231019	174700	86732310	12440	12440	12440	12440	0
52	20231019	174600	86732310	12440	12440	12440	12440	0
53	20231019	174500	86732310	12440	12440	12440	12440	0
54	20231019	174400	86732310	12440	12440	12440	12440	0
55	20231019	174300	86732310	12440	12440	12440	12440	0
56	20231019	174200	86732310	12440	12440	12440	12440	0
57	20231019	174100	86732310	12440	12440	12440	12440	0
58	20231019	174000	86732310	12440	12440	12440	12440	0
59	20231019	173900	86732310	12440	12440	12440	12440	0
60	20231019	173800	86732310	12440	12440	12440	12440	0
61	20231019	173700	86732310	12440	12440	12440	12440	0
62	20231019	173600	86732310	12440	12440	12440	12440	50
63	20231019	173500	86732310	12440	12440	12440	12440	0
64	20231019	173400	86732310	12440	12440	12440	12440	0
65	20231019	173300	86732310	12440	12440	12440	12440	0
66	20231019	173200	86732310	12440	12440	12440	12440	0
67	20231019	173100	86732310	12440	12440	12440	12440	0
68	20231019	173000	86732310	12440	12440	12440	12440	0
69	20231019	172900	86732310	12440	12440	12440	12440	0
70	20231019	172800	86732310	12440	12440	12440	12440	0
71	20231019	172700	86732310	12440	12440	12440	12440	0
72	20231019	172600	86732310	12440	12440	12440	12440	0
73	20231019	172500	86732310	12440	12440	12440	12440	0
74	20231019	172400	86732310	12440	12440	12440	12440	0
75	20231019	172300	86732310	12440	12440	12440	12440	0
76	20231019	172200	86732310	12440	12440	12440	12440	0
77	20231019	172100	86732310	12440	12440	12440	12440	0
78	20231019	172000	86732310	12440	12440	12440	12440	0
79	20231019	171900	86732310	12440	12440	12440	12440	0
80	20231019	171800	86732310	12440	12440	12440	12440	0
81	20231019	171700	86732310	12440	12440	12440	12440	0
82	20231019	171600	86732310	12440	12440	12440	12440	0
83	20231019	171500	86732310	12440	12440	12440	12440	0
84	20231019	171400	86732310	12440	12440	12440	12440	0
85	20231019	171300	86732310	12440	12440	12440	12440	0
86	20231019	171200	86732310	12440	12440	12440	12440	0
87	20231019	171100	86732310	12440	12440	12440	12440	0
88	20231019	171000	86732310	12440	12440	12440	12440	0
89	20231019	170900	86732310	12440	12440	12440	12440	0
90	20231019	170800	86732310	12440	12440	12440	12440	0
91	20231019	170700	86732310	12440	12440	12440	12440	0
92	20231019	170600	86732310	12440	12440	12440	12440	50
93	20231019	170500	86732310	12440	12440	12440	12440	0
94	20231019	170400	86732310	12440	12440	12440	12440	0
95	20231019	170300	86732310	12440	12440	12440	12440	0
96	20231019	170200	86732310	12440	12440	12440	12440	0
97	20231019	170100	86732310	12440	12440	12440	12440	0
98	20231019	170000	86732310	12440	12440	12440	12440	0
99	20231019	165900	86732310	12440	12440	12440	12440	0
100	20231019	165800	86732310	12440	12440	12440	12440	0
101	20231019	165700	86732310	12440	12440	12440	12440	0
102	20231019	165600	86732310	12440	12440	12440	12440	0
103	20231019	165500	86732310	12440	12440	12440	12440	0
104	20231019	165400	86732310	12440	12440	12440	12440	0
105	20231019	165300	86732310	12440	12440	12440	12440	0
106	20231019	165200	86732310	12440	12440	12440	12440	0
107	20231019	165100	86732310	12440	12440	12440	12440	0
108	20231019	165000	86732310	12440	12440	12440	12440	0
109	20231019	164900	86732310	12440	12440	12440	12440	0
110	20231019	164800	86732310	12440	12440	12440	12440	0
111	20231019	164700	86732310	12440	12440	12440	12440	0
112	20231019	164600	86732310	12440	12440	12440	12440	0
113	20231019	164500	86732310	12440	12440	12440	12440	0
114	20231019	164400	86732310	12440	12440	12440	12440	0
115	20231019	164300	86732310	12440	12440	12440	12440	0
116	20231019	164200	86732310	12440	12440	12440	12440	0
117	20231019	164100	86732310	12440	12440	12440	12440	0
118	20231019	164000	86732310	12440	12440	12440	12440	0
119	20231019	163900	86732310	12440	12440	12440	12440	0
120	20231019	163800	86732310	12440	12440	12440	12440	0
121	20231019	163700	86732310	12440	12440	12440	12440	0
122	20231019	163600	86732310	12440	12440	12440	12440	50
123	20231019	163500	86732310	12440	12440	12440	12440	0
124	20231019	163400	86732310	12440	12440	12440	12440	0
125	20231019	163300	86732310	12440	12440	12440	12440	0
126	20231019	163200	86732310	12440	12440	12440	12440	0
127	20231019	163100	86732310	12440	12440	12440	12440	0
128	20231019	163000	86732310	12440	12440	12440	12440	0
129	20231019	162900	86732310	12440	12440	12440	12440	0
130	20231019	162800	86732310	12440	12440	12440	12440	0
131	20231019	162700	86732310	12440	12440	12440	12440	0
132	20231019	162600	86732310	12440	12440	12440	12440	0
133	20231019	162500	86732310	12440	12440	12440	12440	0
134	20231019	162400	86732310	12440	12440	12440	12440	0
135	20231019	162300	86732310	12440	12440	12440	12440	0
136	20231019	162200	86732310	12440	12440	12440	12440	0
137	20231019	162100	86732310	12440	12440	12440	12440	0
138	20231019	162000	86732310	12440	12440	12440	12440	0
139	20231019	161900	86732310	12440	12440	12440	12440	0
140	20231019	161800	86732310	12440	12440	12440	12440	0
141	20231019	161700	86732310	12440	12440	12440	12440	0
142	20231019	161600	86732310	12440	12440	12440	12440	0
143	20231019	161500	86732310	12440	12440	12440	12440	0
144	20231019	161400	86732310	12440	12440	12440	12440	0
145	20231019	161300	86732310	12440	12440	12440	12440	0
146	20231019	161200	86732310	12440	12440	12440	12440	0
147	20231019	161100	86732310	12440	12440	12440	12440	0
148	20231019	161000	86732310	12440	12440	12440	12440	0
149	20231019	160900	86732310	12440	12440	12440	12440	0
150	20231019	160800	86732310	12440	12440	12440	12440	0
151	20231019	160700	86732310	12440	12440	12440	12440	0
152	20231019	160600	86732310	12440	12440	12440	12440	50
153	20231019	160500	86732310	12440	12440	12440	12440	0
154	20231019	160400	86732310	12440	12440	12440	12440	0
155	20231019	160300	86732310	12440	12440	12440	12440	0
156	20231019	160200	86732310	12440	12440	12440	12440	0
157	20231019	160100	86732310	12440	12440	12440	12440	0
158	20231019	160000	86732310	12440	12440	12440	12440	0
159	20231019	155900	86732310	12440	12440	12440	12440	0
160	20231019	155800	86732310	12440	12440	12440	12440	0
161	20231019	155700	86732310	12440	12440	12440	12440	0
162	20231019	155600	86732310	12440	12440	12440	12440	0
163	20231019	155500	86732310	12440	12440	12440	12440	0
164	20231019	155400	86732310	12440	12440	12440	12440	0
165	20231019	155300	86732310	12440	12440	12440	12440	0
166	20231019	155200	86732310	12440	12440	12440	12440	0
167	20231019	155100	86732310	12440	12440	12440	12440	0
168	20231019	155000	86732310	12440	12440	12440	12440	0
169	20231019	154900	86732310	12440	12440	12440	12440	0
170	20231019	154800	86732310	12440	12440	12440	12440	0
171	20231019	154700	86732310	12440	12440	12440	12440	0
172	20231019	154600	86732310	12440	12440	12440	12440	0
173	20231019	154500	86732310	12440	12440	12440	12440	0
174	20231019	154400	86732310	12440	12440	12440	12440	0
175	20231019	154300	86732310	12440	12440	12440	12440	0
176	20231019	154200	86732310	12440	12440	12440	12440	0
177	20231019	154100	86732310	12440	12440	12440	12440	0
178	20231019	154000	86732310	12440	12440	12440	12440	0
179	20231019	153900	86732310	12440	12440	12440	12440	0
180	20231019	153800	86732310	12440	12440	12440	12440	0
181	20231019	153700	86732310	12440	12440	12440	12440	0
182	20231019	153600	86732310	12440	12440	12440	12440	50
183	20231019	153500	86732310	12440	12440	12440	12440	0
184	20231019	153400	86732310	12440	12440	12440	12440	0
185	20231019	153300	86732310	12440	12440	12440	12440	0
186	20231019	153200	86732310	12440	12440	12440	12440	0
187	20231019	153100	86732310	12440	12440	12440	12440	0
188	20231019	153000	86732310	12440	12440	12440	12440	50
189	20231019	152900	86110310	12440	12440	12440	12440	0
190	20231019	152800	86110310	12440	12440	12440	12440	0
191	20231019	152700	86110310	12440	12440	12440	12440	0
192	20231019	152600	86110310	12440	12440	12440	12440	0
193	20231019	152500	86110310	12440	12440	12440	12440	0
194	20231019	152400	86110310	12440	12440	12440	12440	0
195	20231019	152300	86110310	12440	12440	12440	12440	0
196	20231019	152200	86110310	12440	12440	12440	12440	0
197	20231019	152100	86110310	12440	12440	12440	12440	0
198	20231019	152000	86110310	12440	12440	12440	12440	0
199	20231019	151900	86110310	12440	12440	12440	12440	0
200	20231019	151800	86110310	12440	12440	12440	12440	0
201	20231019	151700	86110310	12440	12440	12440	12440	0
202	20231019	151600	86110310	12440	12440	12440	12440	4
203	20231019	151500	86060550	12430	12430	12430	12430	0
204	20231019	151400	86060550	12430	12430	12430	12430	50
205	20231019	151300	85439050	12420	12430	12490	12420	1452
206	20231019	151200	67398980	12430	12470	12470	12430	100
207	20231019	151100	66154090	12480	12480	12480	12480	0
208	20231019	151000	66154090	12480	12480	12480	12480	0
209	20231019	150900	66154090	12480	12480	12480	12480	1
210	20231019	150800	66141610	12470	12480	12480	12470	3
211	20231019	150700	66104180	12480	12480	12480	12480	43
212	20231019	150600	65567540	12490	12490	12490	12490	0
213	20231019	150500	65567540	12490	12490	12490	12490	0
214	20231019	150400	65567540	12490	12490	12490	12490	1
215	20231019	150300	65555050	12490	12490	12490	12490	0
216	20231019	150200	65555050	12490	12490	12490	12490	0
217	20231019	150100	65555050	12490	12490	12490	12490	0
218	20231019	150000	65555050	12490	12490	12490	12490	0
219	20231019	145900	65555050	12490	12490	12490	12490	0
220	20231019	145800	65555050	12490	12490	12490	12490	0
221	20231019	145700	65555050	12490	12490	12490	12490	0
222	20231019	145600	65555050	12490	12490	12490	12490	9
223	20231019	145500	65442640	12500	12500	12500	12500	3
224	20231019	145400	65405140	12530	12530	12530	12530	0
225	20231019	145300	65405140	12530	12530	12530	12530	0
226	20231019	145200	65405140	12530	12530	12530	12530	0
227	20231019	145100	65405140	12530	12530	12530	12530	0
228	20231019	145000	65405140	12530	12530	12530	12530	0
229	20231019	144900	65405140	12530	12530	12530	12530	0
230	20231019	144800	65405140	12530	12530	12530	12530	0
231	20231019	144700	65405140	12530	12530	12530	12530	0
232	20231019	144600	65405140	12530	12540	12540	12530	168
233	20231019	144500	63300020	12580	12450	12580	12450	155
234	20231019	144400	61368920	12450	12450	12450	12450	0
235	20231019	144300	61368920	12450	12450	12450	12450	171
236	20231019	144200	59239970	12480	12480	12480	12480	34
237	20231019	144100	58815650	12420	12460	12460	12420	830
238	20231019	144000	48496330	12500	12500	12500	12500	100
239	20231019	143900	47246330	12450	12470	12470	12450	51
240	20231019	143800	46611350	12480	12490	12490	12480	2
241	20231019	143700	46586380	12520	12520	12520	12520	50
242	20231019	143600	45960380	12500	12500	12500	12500	0
243	20231019	143500	45960380	12500	12500	12500	12500	0
244	20231019	143400	45960380	12500	12500	12500	12500	6
245	20231019	143300	45885380	12650	12650	12650	12650	0
246	20231019	143200	45885380	12650	12650	12650	12650	0
247	20231019	143100	45885380	12650	12650	12650	12650	0
248	20231019	143000	45885380	12650	12650	12650	12650	0
249	20231019	142900	45885380	12650	12650	12650	12650	0
250	20231019	142800	45885380	12650	12650	12650	12650	0
251	20231019	142700	45885380	12650	12550	12650	12550	28
252	20231019	142600	45532430	12460	12460	12460	12460	60
253	20231019	142500	44784830	12460	12460	12460	12460	306
254	20231019	142400	40972070	12460	12460	12460	12460	0
255	20231019	142300	40972070	12460	12460	12460	12460	0
256	20231019	142200	40972070	12460	12460	12460	12460	2
257	20231019	142100	40947150	12460	12460	12460	12460	48
258	20231019	142000	40349070	12460	12480	12480	12460	171
259	20231019	141900	38217710	12480	12510	12510	12480	100
260	20231019	141800	36969120	12480	12480	12480	12480	0
261	20231019	141700	36969120	12480	12480	12480	12480	0
262	20231019	141600	36969120	12480	12480	12480	12480	0
263	20231019	141500	36969120	12480	12480	12480	12480	0
264	20231019	141400	36969120	12480	12480	12480	12480	0
265	20231019	141300	36969120	12480	12480	12480	12480	0
266	20231019	141200	36969120	12480	12480	12480	12480	0
267	20231019	141100	36969120	12480	12480	12480	12480	0
268	20231019	141000	36969120	12480	12480	12480	12480	0
269	20231019	140900	36969120	12480	12480	12480	12480	0
270	20231019	140800	36969120	12480	12480	12480	12480	0
271	20231019	140700	36969120	12480	12480	12480	12480	0
272	20231019	140600	36969120	12480	12480	12480	12480	0
273	20231019	140500	36969120	12480	12480	12480	12480	161
274	20231019	140400	34959840	12480	12490	12490	12480	101
275	20231019	140300	33699350	12480	12480	12480	12480	0
276	20231019	140200	33699350	12480	12480	12480	12480	0
277	20231019	140100	33699350	12480	12480	12480	12480	0
278	20231019	140000	33699350	12480	12480	12480	12480	0
279	20231019	135900	33699350	12480	12480	12480	12480	0
280	20231019	135800	33699350	12480	12480	12480	12480	0
281	20231019	135700	33699350	12480	12480	12480	12480	0
282	20231019	135600	33699350	12480	12480	12480	12480	0
283	20231019	135500	33699350	12480	12480	12480	12480	0
284	20231019	135400	33699350	12480	12480	12480	12480	0
285	20231019	135300	33699350	12480	12480	12480	12480	0
286	20231019	135200	33699350	12480	12500	12500	12480	100
287	20231019	135100	32451300	12460	12460	12460	12460	0
288	20231019	135000	32451300	12460	12460	12460	12460	0
289	20231019	134900	32451300	12460	12460	12460	12460	0
290	20231019	134800	32451300	12460	12460	12460	12460	0
291	20231019	134700	32451300	12460	12460	12460	12460	0
292	20231019	134600	32451300	12460	12460	12460	12460	0
293	20231019	134500	32451300	12460	12460	12460	12460	0
294	20231019	134400	32451300	12460	12460	12460	12460	0
295	20231019	134300	32451300	12460	12460	12460	12460	0
296	20231019	134200	32451300	12460	12460	12460	12460	0
297	20231019	134100	32451300	12460	12460	12460	12460	0
298	20231019	134000	32451300	12460	12460	12460	12460	0
299	20231019	133900	32451300	12460	12460	12460	12460	0
300	20231019	133800	32451300	12460	12460	12460	12460	0
301	20231019	133700	32451300	12460	12460	12460	12460	0
302	20231019	133600	32451300	12460	12460	12460	12460	0
303	20231019	133500	32451300	12460	12460	12460	12460	0
304	20231019	133400	32451300	12460	12460	12460	12460	179
305	20231019	133300	30220960	12500	12500	12500	12500	0
306	20231019	133200	30220960	12500	12500	12500	12500	0
307	20231019	133100	30220960	12500	12500	12500	12500	0
308	20231019	133000	30220960	12500	12500	12500	12500	0
309	20231019	132900	30220960	12500	12500	12500	12500	0
310	20231019	132800	30220960	12500	12500	12500	12500	0
311	20231019	132700	30220960	12500	12500	12500	12500	0
312	20231019	132600	30220960	12500	12500	12500	12500	0
313	20231019	132500	30220960	12500	12500	12500	12500	0
314	20231019	132400	30220960	12500	12500	12500	12500	0
315	20231019	132300	30220960	12500	12500	12500	12500	0
316	20231019	132200	30220960	12500	12500	12500	12500	0
317	20231019	132100	30220960	12500	12500	12500	12500	101
318	20231019	132000	28958460	12460	12480	12480	12460	117
319	20231019	131900	27498830	12540	12540	12540	12540	0
320	20231019	131800	27498830	12540	12540	12540	12540	0
321	20231019	131700	27498830	12540	12540	12540	12540	0
322	20231019	131600	27498830	12540	12540	12540	12540	0
323	20231019	131500	27498830	12540	12540	12540	12540	0
324	20231019	131400	27498830	12540	12540	12540	12540	0
325	20231019	131300	27498830	12540	12540	12540	12540	0
326	20231019	131200	27498830	12540	12540	12540	12540	1
327	20231019	131100	27486290	12470	12490	12490	12470	300
328	20231019	131000	23742640	12490	12490	12490	12490	0
329	20231019	130900	23742640	12490	12510	12510	12490	204
330	20231019	130800	21191060	12510	12510	12510	12510	0
331	20231019	130700	21191060	12510	12510	12510	12510	0
332	20231019	130600	21191060	12510	12510	12510	12510	0
333	20231019	130500	21191060	12510	12510	12510	12510	0
334	20231019	130400	21191060	12510	12510	12510	12510	0
335	20231019	130300	21191060	12510	12510	12510	12510	0
336	20231019	130200	21191060	12510	12510	12510	12510	15
337	20231019	130100	21003410	12510	12510	12510	12510	0
338	20231019	130000	21003410	12510	12510	12510	12510	0
339	20231019	125900	21003410	12510	12510	12510	12510	0
340	20231019	125800	21003410	12510	12510	12510	12510	0
341	20231019	125700	21003410	12510	12510	12510	12510	0
342	20231019	125600	21003410	12510	12510	12510	12510	5
343	20231019	125500	20940860	12520	12520	12520	12520	0
344	20231019	125400	20940860	12520	12520	12520	12520	0
345	20231019	125300	20940860	12520	12520	12520	12520	0
346	20231019	125200	20940860	12520	12530	12530	12520	125
347	20231019	125100	19375730	12540	12540	12540	12540	0
348	20231019	125000	19375730	12540	12540	12540	12540	0
349	20231019	124900	19375730	12540	12540	12540	12540	0
350	20231019	124800	19375730	12540	12540	12540	12540	0
351	20231019	124700	19375730	12540	12540	12540	12540	0
352	20231019	124600	19375730	12540	12540	12540	12540	1
353	20231019	124500	19363190	12540	12540	12540	12540	10
354	20231019	124400	19237790	12540	12540	12540	12540	0
355	20231019	124300	19237790	12540	12540	12540	12540	0
356	20231019	124200	19237790	12540	12540	12540	12540	0
357	20231019	124100	19237790	12540	12540	12540	12540	0
358	20231019	124000	19237790	12540	12540	12540	12540	0
359	20231019	123900	19237790	12540	12540	12540	12540	0
360	20231019	123800	19237790	12540	12540	12540	12540	0
361	20231019	123700	19237790	12540	12540	12540	12540	0
362	20231019	123600	19237790	12540	12540	12540	12540	0
363	20231019	123500	19237790	12540	12540	12540	12540	0
364	20231019	123400	19237790	12540	12540	12540	12540	0
365	20231019	123300	19237790	12540	12540	12540	12540	0
366	20231019	123200	19237790	12540	12540	12540	12540	0
367	20231019	123100	19237790	12540	12540	12540	12540	2
368	20231019	123000	19212710	12540	12540	12540	12540	5
369	20231019	122900	19150010	12540	12540	12540	12540	0
370	20231019	122800	19150010	12540	12540	12540	12540	0
371	20231019	122700	19150010	12540	12540	12540	12540	0
372	20231019	122600	19150010	12540	12540	12540	12540	0
373	20231019	122500	19150010	12540	12540	12540	12540	0
374	20231019	122400	19150010	12540	12540	12540	12540	0
375	20231019	122300	19150010	12540	12540	12540	12540	0
376	20231019	122200	19150010	12540	12540	12540	12540	0
377	20231019	122100	19150010	12540	12540	12540	12540	0
378	20231019	122000	19150010	12540	12540	12540	12540	0
379	20231019	121900	19150010	12540	12540	12540	12540	0
380	20231019	121800	19150010	12540	12540	12540	12540	0
381	20231019	121700	19150010	12540	12540	12540	12540	0
382	20231019	121600	19150010	12540	12540	12540	12540	0
383	20231019	121500	19150010	12540	12540	12540	12540	0
384	20231019	121400	19150010	12540	12540	12540	12540	0
385	20231019	121300	19150010	12540	12540	12540	12540	18
386	20231019	121200	18924290	12540	12540	12540	12540	1
387	20231019	121100	18911750	12540	12540	12540	12540	1
388	20231019	121000	18899210	12550	12550	12550	12550	50
389	20231019	120900	18271710	12560	12560	12560	12560	0
390	20231019	120800	18271710	12560	12560	12560	12560	0
391	20231019	120700	18271710	12560	12560	12560	12560	0
392	20231019	120600	18271710	12560	12560	12560	12560	0
393	20231019	120500	18271710	12560	12560	12560	12560	0
394	20231019	120400	18271710	12560	12560	12560	12530	34
395	20231019	120300	17844790	12560	12560	12560	12560	1
396	20231019	120200	17832230	12570	12570	12570	12570	0
397	20231019	120100	17832230	12570	12570	12570	12570	0
398	20231019	120000	17832230	12570	12570	12570	12570	1
399	20231019	115900	17819660	12570	12570	12570	12570	0
400	20231019	115800	17819660	12570	12570	12570	12570	0
401	20231019	115700	17819660	12570	12570	12570	12570	0
402	20231019	115600	17819660	12570	12570	12570	12570	0
403	20231019	115500	17819660	12570	12570	12570	12570	0
404	20231019	115400	17819660	12570	12570	12570	12570	0
405	20231019	115300	17819660	12570	12570	12570	12570	0
406	20231019	115200	17819660	12570	12570	12570	12570	0
407	20231019	115100	17819660	12570	12570	12570	12570	0
408	20231019	115000	17819660	12570	12570	12570	12570	0
409	20231019	114900	17819660	12570	12570	12570	12570	0
410	20231019	114800	17819660	12570	12570	12570	12570	0
411	20231019	114700	17819660	12570	12570	12570	12570	4
412	20231019	114600	17769380	12580	12580	12580	12580	0
413	20231019	114500	17769380	12580	12580	12580	12580	0
414	20231019	114400	17769380	12580	12580	12580	12580	0
415	20231019	114300	17769380	12580	12580	12580	12580	0
416	20231019	114200	17769380	12580	12580	12580	12580	0
417	20231019	114100	17769380	12580	12580	12580	12580	0
418	20231019	114000	17769380	12580	12580	12580	12580	0
419	20231019	113900	17769380	12580	12580	12580	12580	0
420	20231019	113800	17769380	12580	12580	12580	12580	0
421	20231019	113700	17769380	12580	12580	12580	12580	0
422	20231019	113600	17769380	12580	12580	12580	12580	0
423	20231019	113500	17769380	12580	12580	12580	12580	2
424	20231019	113400	17744220	12590	12590	12590	12590	0
425	20231019	113300	17744220	12590	12590	12590	12590	0
426	20231019	113200	17744220	12590	12590	12590	12590	0
427	20231019	113100	17744220	12590	12590	12590	12590	0
428	20231019	113000	17744220	12590	12590	12590	12590	0
429	20231019	112900	17744220	12590	12590	12590	12590	0
430	20231019	112800	17744220	12590	12590	12590	12590	0
431	20231019	112700	17744220	12590	12590	12590	12590	0
432	20231019	112600	17744220	12590	12590	12590	12590	0
433	20231019	112500	17744220	12590	12590	12590	12590	0
434	20231019	112400	17744220	12590	12590	12590	12590	0
435	20231019	112300	17744220	12590	12590	12590	12590	0
436	20231019	112200	17744220	12590	12590	12590	12590	0
437	20231019	112100	17744220	12590	12600	12600	12590	150
438	20231019	112000	15855700	12600	12600	12600	12600	0
439	20231019	111900	15855700	12600	12600	12600	12600	0
440	20231019	111800	15855700	12600	12600	12600	12600	0
441	20231019	111700	15855700	12600	12600	12600	12600	0
442	20231019	111600	15855700	12600	12600	12600	12600	0
443	20231019	111500	15855700	12600	12600	12600	12600	0
444	20231019	111400	15855700	12600	12600	12600	12600	0
445	20231019	111300	15855700	12600	12600	12600	12600	0
446	20231019	111200	15855700	12600	12600	12600	12600	0
447	20231019	111100	15855700	12600	12600	12600	12600	0
448	20231019	111000	15855700	12600	12600	12600	12600	150
449	20231019	110900	13965700	12560	12560	12560	12560	0
450	20231019	110800	13965700	12560	12560	12560	12560	0
451	20231019	110700	13965700	12560	12560	12560	12560	0
452	20231019	110600	13965700	12560	12560	12560	12560	0
453	20231019	110500	13965700	12560	12570	12570	12560	150
454	20231019	110400	12081570	12570	12570	12570	12570	0
455	20231019	110300	12081570	12570	12570	12570	12570	0
456	20231019	110200	12081570	12570	12570	12570	12570	0
457	20231019	110100	12081570	12570	12570	12570	12570	0
458	20231019	110000	12081570	12570	12570	12570	12570	0
459	20231019	105900	12081570	12570	12570	12570	12570	0
460	20231019	105800	12081570	12570	12570	12570	12570	0
461	20231019	105700	12081570	12570	12570	12570	12570	0
462	20231019	105600	12081570	12570	12570	12570	12570	0
463	20231019	105500	12081570	12570	12570	12570	12570	0
464	20231019	105400	12081570	12570	12570	12570	12570	0
465	20231019	105300	12081570	12570	12570	12570	12570	0
466	20231019	105200	12081570	12570	12570	12570	12570	0
467	20231019	105100	12081570	12570	12570	12570	12570	0
468	20231019	105000	12081570	12570	12570	12570	12570	0
469	20231019	104900	12081570	12570	12570	12570	12570	1
470	20231019	104800	12069000	12600	12600	12600	12600	0
471	20231019	104700	12069000	12600	12600	12600	12600	0
472	20231019	104600	12069000	12600	12600	12600	12600	0
473	20231019	104500	12069000	12600	12600	12600	12600	0
474	20231019	104400	12069000	12600	12600	12600	12600	0
475	20231019	104300	12069000	12600	12600	12600	12600	0
476	20231019	104200	12069000	12600	12600	12600	12600	0
477	20231019	104100	12069000	12600	12600	12600	12600	0
478	20231019	104000	12069000	12600	12600	12600	12600	0
479	20231019	103900	12069000	12600	12600	12600	12600	0
480	20231019	103800	12069000	12600	12600	12600	12600	0
481	20231019	103700	12069000	12600	12600	12600	12600	0
482	20231019	103600	12069000	12600	12600	12600	12600	0
483	20231019	103500	12069000	12600	12600	12600	12600	0
484	20231019	103400	12069000	12600	12640	12640	12600	186
485	20231019	103300	9725340	12600	12600	12600	12600	0
486	20231019	103200	9725340	12600	12600	12600	12600	0
487	20231019	103100	9725340	12600	12600	12600	12600	0
488	20231019	103000	9725340	12600	12600	12600	12600	0
489	20231019	102900	9725340	12600	12600	12600	12600	0
490	20231019	102800	9725340	12600	12600	12600	12600	0
491	20231019	102700	9725340	12600	12600	12600	12600	0
492	20231019	102600	9725340	12600	12600	12600	12600	0
493	20231019	102500	9725340	12600	12600	12600	12600	0
494	20231019	102400	9725340	12600	12600	12600	12600	0
495	20231019	102300	9725340	12600	12600	12600	12600	0
496	20231019	102200	9725340	12600	12600	12600	12600	0
497	20231019	102100	9725340	12600	12600	12600	12600	0
498	20231019	102000	9725340	12600	12600	12600	12600	120
499	20231019	101900	8213340	12600	12600	12600	12600	0
500	20231019	101800	8213340	12600	12600	12600	12600	0
501	20231019	101700	8213340	12600	12600	12600	12600	0
502	20231019	101600	8213340	12600	12600	12600	12600	0
503	20231019	101500	8213340	12600	12600	12600	12600	0
504	20231019	101400	8213340	12600	12600	12600	12600	0
505	20231019	101300	8213340	12600	12600	12600	12600	0
506	20231019	101200	8213340	12600	12600	12600	12600	0
507	20231019	101100	8213340	12600	12600	12600	12600	0
508	20231019	101000	8213340	12600	12600	12600	12600	0
509	20231019	100900	8213340	12600	12600	12600	12600	0
510	20231019	100800	8213340	12600	12600	12600	12600	0
511	20231019	100700	8213340	12600	12600	12600	12600	0
512	20231019	100600	8213340	12600	12600	12600	12600	162
513	20231019	100500	6172140	12600	12600	12600	12600	0
514	20231019	100400	6172140	12600	12610	12610	12600	3
515	20231019	100300	6134320	12660	12660	12660	12660	0
516	20231019	100200	6134320	12660	12660	12660	12660	0
517	20231019	100100	6134320	12660	12660	12660	12660	0
518	20231019	100000	6134320	12660	12660	12660	12660	0
519	20231019	095900	6134320	12660	12660	12660	12660	1
520	20231019	095800	6121660	12600	12600	12600	12600	0
521	20231019	095700	6121660	12600	12600	12600	12600	10
522	20231019	095600	5995660	12660	12660	12660	12660	0
523	20231019	095500	5995660	12660	12660	12660	12660	1
524	20231019	095400	5983000	12660	12660	12660	12660	1
525	20231019	095300	5970340	12660	12660	12660	12660	0
526	20231019	095200	5970340	12660	12660	12660	12660	1
527	20231019	095100	5957680	12660	12660	12660	12660	0
528	20231019	095000	5957680	12660	12660	12660	12660	0
529	20231019	094900	5957680	12660	12600	12660	12600	10
530	20231019	094800	5831620	12660	12660	12660	12660	0
531	20231019	094700	5831620	12660	12660	12660	12660	1
532	20231019	094600	5818960	12660	12660	12660	12660	1
533	20231019	094500	5806300	12600	12600	12600	12600	0
534	20231019	094400	5806300	12600	12600	12600	12600	0
535	20231019	094300	5806300	12600	12600	12600	12600	27
536	20231019	094200	5466100	12660	12660	12660	12660	1
537	20231019	094100	5453440	12660	12660	12660	12660	1
538	20231019	094000	5440780	12660	12660	12660	12660	0
539	20231019	093900	5440780	12660	12600	12660	12530	361
540	20231019	093800	897480	12660	12660	12660	12660	0
541	20231019	093700	897480	12660	12660	12660	12660	0
542	20231019	093600	897480	12660	12660	12660	12660	1
543	20231019	093500	884820	12660	12660	12660	12660	0
544	20231019	093400	884820	12660	12660	12660	12660	1
545	20231019	093300	872160	12660	12660	12660	12660	1
546	20231019	093200	859500	12600	12600	12600	12600	0
547	20231019	093100	859500	12600	12600	12600	12600	14
548	20231019	093000	683100	12660	12660	12660	12660	1
549	20231019	092900	670440	12660	12660	12660	12660	1
550	20231019	092800	657780	12660	12660	12660	12660	1
551	20231019	092700	645120	12600	12600	12600	12600	8
552	20231019	092600	544320	12660	12660	12660	12660	1
553	20231019	092500	531660	12660	12660	12660	12660	0
554	20231019	092400	531660	12660	12660	12660	12660	1
555	20231019	092300	519000	12660	12660	12660	12660	1
556	20231019	092200	506340	12660	12660	12660	12660	0
557	20231019	092100	506340	12660	12660	12660	12660	1
558	20231019	092000	493680	12650	12650	12650	12650	1
559	20231019	091900	481030	12660	12660	12660	12660	0
560	20231019	091800	481030	12660	12660	12660	12660	0
561	20231019	091700	481030	12660	12660	12660	12660	1
562	20231019	091600	468370	12660	12660	12660	12660	0
563	20231019	091500	468370	12660	12660	12660	12660	1
564	20231019	091400	455710	12660	12660	12660	12660	0
565	20231019	091300	455710	12660	12660	12660	12660	1
566	20231019	091200	443050	12660	12660	12660	12660	1
567	20231019	091100	430390	12650	12650	12650	12650	0
568	20231019	091000	430390	12650	12650	12650	12650	0
569	20231019	090900	430390	12650	12650	12650	12650	0
570	20231019	090800	430390	12650	12650	12650	12650	0
571	20231019	090700	430390	12650	12650	12650	12650	0
572	20231019	090600	430390	12650	12650	12650	12650	0
573	20231019	090500	430390	12650	12650	12650	12650	0
574	20231019	090400	430390	12650	12650	12650	12650	0
575	20231019	090300	430390	12650	12650	12650	12650	0
576	20231019	090200	430390	12650	12650	12650	12650	0
577	20231019	090100	430390	12650	12650	12650	12650	1
578	20231019	090000	417740	12650	12660	12660	12650	33