KissMeData/028100/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190500	404315220	13090	13090	13090	13090	956
3	20231006	190400	404315220	13090	13090	13090	13090	0
4	20231006	190300	404315220	13090	13090	13090	13090	0
5	20231006	190200	404315220	13090	13090	13090	13090	0
6	20231006	190100	404315220	13090	13090	13090	13090	0
7	20231006	190000	404315220	13090	13090	13090	13090	0
8	20231006	185900	404315220	13090	13090	13090	13090	0
9	20231006	185800	404315220	13090	13090	13090	13090	0
10	20231006	185700	404315220	13090	13090	13090	13090	0
11	20231006	185600	404315220	13090	13090	13090	13090	0
12	20231006	185500	404315220	13090	13090	13090	13090	0
13	20231006	185400	404315220	13090	13090	13090	13090	0
14	20231006	185300	404315220	13090	13090	13090	13090	0
15	20231006	185200	404315220	13090	13090	13090	13090	0
16	20231006	185100	404315220	13090	13090	13090	13090	0
17	20231006	185000	404315220	13090	13090	13090	13090	0
18	20231006	184900	404315220	13090	13090	13090	13090	0
19	20231006	184800	404315220	13090	13090	13090	13090	0
20	20231006	184700	404315220	13090	13090	13090	13090	0
21	20231006	184600	404315220	13090	13090	13090	13090	0
22	20231006	184500	404315220	13090	13090	13090	13090	0
23	20231006	184400	404315220	13090	13090	13090	13090	0
24	20231006	184300	404315220	13090	13090	13090	13090	0
25	20231006	184200	404315220	13090	13090	13090	13090	0
26	20231006	184100	404315220	13090	13090	13090	13090	0
27	20231006	184000	404315220	13090	13090	13090	13090	0
28	20231006	183900	404315220	13090	13090	13090	13090	0
29	20231006	183800	404315220	13090	13090	13090	13090	0
30	20231006	183700	404315220	13090	13090	13090	13090	0
31	20231006	183600	404315220	13090	13090	13090	13090	0
32	20231006	183500	404315220	13090	13090	13090	13090	956
33	20231006	183400	404315220	13090	13090	13090	13090	0
34	20231006	183300	404315220	13090	13090	13090	13090	0
35	20231006	183200	404315220	13090	13090	13090	13090	0
36	20231006	183100	404315220	13090	13090	13090	13090	0
37	20231006	183000	404315220	13090	13090	13090	13090	0
38	20231006	182900	404315220	13090	13090	13090	13090	0
39	20231006	182800	404315220	13090	13090	13090	13090	0
40	20231006	182700	404315220	13090	13090	13090	13090	0
41	20231006	182600	404315220	13090	13090	13090	13090	0
42	20231006	182500	404315220	13090	13090	13090	13090	0
43	20231006	182400	404315220	13090	13090	13090	13090	0
44	20231006	182300	404315220	13090	13090	13090	13090	0
45	20231006	182200	404315220	13090	13090	13090	13090	0
46	20231006	182100	404315220	13090	13090	13090	13090	0
47	20231006	182000	404315220	13090	13090	13090	13090	0
48	20231006	181900	404315220	13090	13090	13090	13090	0
49	20231006	181800	404315220	13090	13090	13090	13090	0
50	20231006	181700	404315220	13090	13090	13090	13090	0
51	20231006	181600	404315220	13090	13090	13090	13090	0
52	20231006	181500	404315220	13090	13090	13090	13090	0
53	20231006	181400	404315220	13090	13090	13090	13090	0
54	20231006	181300	404315220	13090	13090	13090	13090	0
55	20231006	181200	404315220	13090	13090	13090	13090	0
56	20231006	181100	404315220	13090	13090	13090	13090	0
57	20231006	181000	404315220	13090	13090	13090	13090	0
58	20231006	180900	404315220	13090	13090	13090	13090	0
59	20231006	180800	404315220	13090	13090	13090	13090	0
60	20231006	180700	404315220	13090	13090	13090	13090	0
61	20231006	180600	404315220	13090	13090	13090	13090	0
62	20231006	180500	404315220	13090	13090	13090	13090	956
63	20231006	180400	404315220	13090	13090	13090	13090	0
64	20231006	180300	404315220	13090	13090	13090	13090	0
65	20231006	180200	404315220	13090	13090	13090	13090	0
66	20231006	180100	404315220	13090	13090	13090	13090	0
67	20231006	180000	404315220	13090	13090	13090	13090	0
68	20231006	175900	404315220	13090	13090	13090	13090	0
69	20231006	175800	404315220	13090	13090	13090	13090	0
70	20231006	175700	404315220	13090	13090	13090	13090	0
71	20231006	175600	404315220	13090	13090	13090	13090	0
72	20231006	175500	404315220	13090	13090	13090	13090	0
73	20231006	175400	404315220	13090	13090	13090	13090	0
74	20231006	175300	404315220	13090	13090	13090	13090	0
75	20231006	175200	404315220	13090	13090	13090	13090	0
76	20231006	175100	404315220	13090	13090	13090	13090	0
77	20231006	175000	404315220	13090	13090	13090	13090	0
78	20231006	174900	404315220	13090	13090	13090	13090	0
79	20231006	174800	404315220	13090	13090	13090	13090	0
80	20231006	174700	404315220	13090	13090	13090	13090	0
81	20231006	174600	404315220	13090	13090	13090	13090	0
82	20231006	174500	404315220	13090	13090	13090	13090	0
83	20231006	174400	404315220	13090	13090	13090	13090	0
84	20231006	174300	404315220	13090	13090	13090	13090	0
85	20231006	174200	404315220	13090	13090	13090	13090	0
86	20231006	174100	404315220	13090	13090	13090	13090	0
87	20231006	174000	404315220	13090	13090	13090	13090	0
88	20231006	173900	404315220	13090	13090	13090	13090	0
89	20231006	173800	404315220	13090	13090	13090	13090	0
90	20231006	173700	404315220	13090	13090	13090	13090	0
91	20231006	173600	404315220	13090	13090	13090	13090	0
92	20231006	173500	404315220	13090	13090	13090	13090	956
93	20231006	173400	404315220	13090	13090	13090	13090	0
94	20231006	173300	404315220	13090	13090	13090	13090	0
95	20231006	173200	404315220	13090	13090	13090	13090	0
96	20231006	173100	404315220	13090	13090	13090	13090	0
97	20231006	173000	404315220	13090	13090	13090	13090	0
98	20231006	172900	404315220	13090	13090	13090	13090	0
99	20231006	172800	404315220	13090	13090	13090	13090	0
100	20231006	172700	404315220	13090	13090	13090	13090	0
101	20231006	172600	404315220	13090	13090	13090	13090	0
102	20231006	172500	404315220	13090	13090	13090	13090	0
103	20231006	172400	404315220	13090	13090	13090	13090	0
104	20231006	172300	404315220	13090	13090	13090	13090	0
105	20231006	172200	404315220	13090	13090	13090	13090	0
106	20231006	172100	404315220	13090	13090	13090	13090	0
107	20231006	172000	404315220	13090	13090	13090	13090	0
108	20231006	171900	404315220	13090	13090	13090	13090	0
109	20231006	171800	404315220	13090	13090	13090	13090	0
110	20231006	171700	404315220	13090	13090	13090	13090	0
111	20231006	171600	404315220	13090	13090	13090	13090	0
112	20231006	171500	404315220	13090	13090	13090	13090	0
113	20231006	171400	404315220	13090	13090	13090	13090	0
114	20231006	171300	404315220	13090	13090	13090	13090	0
115	20231006	171200	404315220	13090	13090	13090	13090	0
116	20231006	171100	404315220	13090	13090	13090	13090	0
117	20231006	171000	404315220	13090	13090	13090	13090	0
118	20231006	170900	404315220	13090	13090	13090	13090	0
119	20231006	170800	404315220	13090	13090	13090	13090	0
120	20231006	170700	404315220	13090	13090	13090	13090	0
121	20231006	170600	404315220	13090	13090	13090	13090	0
122	20231006	170500	404315220	13090	13090	13090	13090	956
123	20231006	170400	404315220	13090	13090	13090	13090	0
124	20231006	170300	404315220	13090	13090	13090	13090	0
125	20231006	170200	404315220	13090	13090	13090	13090	0
126	20231006	170100	404315220	13090	13090	13090	13090	0
127	20231006	170000	404315220	13090	13090	13090	13090	0
128	20231006	165900	404315220	13090	13090	13090	13090	0
129	20231006	165800	404315220	13090	13090	13090	13090	0
130	20231006	165700	404315220	13090	13090	13090	13090	0
131	20231006	165600	404315220	13090	13090	13090	13090	0
132	20231006	165500	404315220	13090	13090	13090	13090	0
133	20231006	165400	404315220	13090	13090	13090	13090	0
134	20231006	165300	404315220	13090	13090	13090	13090	0
135	20231006	165200	404315220	13090	13090	13090	13090	0
136	20231006	165100	404315220	13090	13090	13090	13090	0
137	20231006	165000	404315220	13090	13090	13090	13090	0
138	20231006	164900	404315220	13090	13090	13090	13090	0
139	20231006	164800	404315220	13090	13090	13090	13090	0
140	20231006	164700	404315220	13090	13090	13090	13090	0
141	20231006	164600	404315220	13090	13090	13090	13090	0
142	20231006	164500	404315220	13090	13090	13090	13090	0
143	20231006	164400	404315220	13090	13090	13090	13090	0
144	20231006	164300	404315220	13090	13090	13090	13090	0
145	20231006	164200	404315220	13090	13090	13090	13090	0
146	20231006	164100	404315220	13090	13090	13090	13090	0
147	20231006	164000	404315220	13090	13090	13090	13090	0
148	20231006	163900	404315220	13090	13090	13090	13090	0
149	20231006	163800	404315220	13090	13090	13090	13090	0
150	20231006	163700	404315220	13090	13090	13090	13090	0
151	20231006	163600	404315220	13090	13090	13090	13090	0
152	20231006	163500	404315220	13090	13090	13090	13090	956
153	20231006	163400	404315220	13090	13090	13090	13090	0
154	20231006	163300	404315220	13090	13090	13090	13090	0
155	20231006	163200	404315220	13090	13090	13090	13090	0
156	20231006	163100	404315220	13090	13090	13090	13090	0
157	20231006	163000	404315220	13090	13090	13090	13090	0
158	20231006	162900	404315220	13090	13090	13090	13090	0
159	20231006	162800	404315220	13090	13090	13090	13090	0
160	20231006	162700	404315220	13090	13090	13090	13090	0
161	20231006	162600	404315220	13090	13090	13090	13090	0
162	20231006	162500	404315220	13090	13090	13090	13090	0
163	20231006	162400	404315220	13090	13090	13090	13090	0
164	20231006	162300	404315220	13090	13090	13090	13090	0
165	20231006	162200	404315220	13090	13090	13090	13090	0
166	20231006	162100	404315220	13090	13090	13090	13090	0
167	20231006	162000	404315220	13090	13090	13090	13090	0
168	20231006	161900	404315220	13090	13090	13090	13090	0
169	20231006	161800	404315220	13090	13090	13090	13090	0
170	20231006	161700	404315220	13090	13090	13090	13090	0
171	20231006	161600	404315220	13090	13090	13090	13090	0
172	20231006	161500	404315220	13090	13090	13090	13090	0
173	20231006	161400	404315220	13090	13090	13090	13090	0
174	20231006	161300	404315220	13090	13090	13090	13090	0
175	20231006	161200	404315220	13090	13090	13090	13090	0
176	20231006	161100	404315220	13090	13090	13090	13090	0
177	20231006	161000	404315220	13090	13090	13090	13090	0
178	20231006	160900	404315220	13090	13090	13090	13090	0
179	20231006	160800	404315220	13090	13090	13090	13090	0
180	20231006	160700	404315220	13090	13090	13090	13090	0
181	20231006	160600	404315220	13090	13090	13090	13090	0
182	20231006	160500	404315220	13090	13090	13090	13090	956
183	20231006	160400	404315220	13090	13090	13090	13090	0
184	20231006	160300	404315220	13090	13090	13090	13090	0
185	20231006	160200	404315220	13090	13090	13090	13090	0
186	20231006	160100	404315220	13090	13090	13090	13090	0
187	20231006	160000	404315220	13090	13090	13090	13090	0
188	20231006	155900	404315220	13090	13090	13090	13090	0
189	20231006	155800	404315220	13090	13090	13090	13090	0
190	20231006	155700	404315220	13090	13090	13090	13090	0
191	20231006	155600	404315220	13090	13090	13090	13090	0
192	20231006	155500	404315220	13090	13090	13090	13090	0
193	20231006	155400	404315220	13090	13090	13090	13090	0
194	20231006	155300	404315220	13090	13090	13090	13090	0
195	20231006	155200	404315220	13090	13090	13090	13090	0
196	20231006	155100	404315220	13090	13090	13090	13090	0
197	20231006	155000	404315220	13090	13090	13090	13090	0
198	20231006	154900	404315220	13090	13090	13090	13090	0
199	20231006	154800	404315220	13090	13090	13090	13090	0
200	20231006	154700	404315220	13090	13090	13090	13090	0
201	20231006	154600	404315220	13090	13090	13090	13090	0
202	20231006	154500	404315220	13090	13090	13090	13090	0
203	20231006	154400	404315220	13090	13090	13090	13090	0
204	20231006	154300	404315220	13090	13090	13090	13090	0
205	20231006	154200	404315220	13090	13090	13090	13090	0
206	20231006	154100	404315220	13090	13090	13090	13090	0
207	20231006	154000	404315220	13090	13090	13090	13090	0
208	20231006	153900	404315220	13090	13090	13090	13090	0
209	20231006	153800	404315220	13090	13090	13090	13090	0
210	20231006	153700	404315220	13090	13090	13090	13090	0
211	20231006	153600	404315220	13090	13090	13090	13090	0
212	20231006	153500	404315220	13090	13090	13090	13090	956
213	20231006	153400	404315220	13090	13090	13090	13090	0
214	20231006	153300	404315220	13090	13090	13090	13090	0
215	20231006	153200	404315220	13090	13090	13090	13090	0
216	20231006	153100	404315220	13090	13090	13090	13090	0
217	20231006	153000	404315220	13090	13090	13090	13090	956
218	20231006	152900	391801180	13160	13160	13160	13160	0
219	20231006	152800	391801180	13160	13160	13160	13160	0
220	20231006	152700	391801180	13160	13160	13160	13160	0
221	20231006	152600	391801180	13160	13160	13160	13160	0
222	20231006	152500	391801180	13160	13160	13160	13160	0
223	20231006	152400	391801180	13160	13160	13160	13160	0
224	20231006	152300	391801180	13160	13160	13160	13160	0
225	20231006	152200	391801180	13160	13160	13160	13160	0
226	20231006	152100	391801180	13160	13160	13160	13160	0
227	20231006	152000	391801180	13160	13160	13160	13160	0
228	20231006	151900	391801180	13160	13160	13160	13160	5
229	20231006	151800	391735380	13160	13160	13160	13160	5
230	20231006	151700	391669580	13170	13170	13170	13170	10
231	20231006	151600	391537880	13180	13180	13180	13180	0
232	20231006	151500	391537880	13180	13180	13180	13180	0
233	20231006	151400	391537880	13180	13180	13180	13180	5
234	20231006	151300	391471980	13190	13160	13190	13160	86
235	20231006	151200	390340170	13190	13170	13190	13130	401
236	20231006	151100	385060070	13180	13180	13180	13180	0
237	20231006	151000	385060070	13180	13170	13180	13170	27
238	20231006	150900	384704420	13180	13180	13180	13180	122
239	20231006	150800	383096460	13180	13180	13190	13180	121
240	20231006	150700	381501450	13180	13190	13190	13180	3
241	20231006	150600	381461900	13190	13180	13190	13180	607
242	20231006	150500	373460340	13180	13170	13180	13170	277
243	20231006	150400	369810770	13180	13180	13180	13170	22
244	20231006	150300	369520920	13180	13180	13180	13180	0
245	20231006	150200	369520920	13180	13180	13180	13170	89
246	20231006	150100	368347930	13180	13180	13180	13170	48
247	20231006	150000	367715300	13180	13170	13180	13170	380
248	20231006	145900	362708230	13160	13160	13160	13160	4
249	20231006	145800	362655590	13170	13170	13170	13160	982
250	20231006	145700	349730680	13170	13170	13170	13170	70
251	20231006	145600	348808780	13170	13160	13170	13160	181
252	20231006	145500	346426150	13160	13150	13160	13150	20
253	20231006	145400	346163130	13150	13150	13160	13150	52
254	20231006	145300	345479130	13150	13150	13150	13150	309
255	20231006	145200	341415780	13150	13150	13150	13150	1
256	20231006	145100	341402630	13150	13140	13150	13140	25
257	20231006	145000	341074060	13140	13140	13140	13140	37
258	20231006	144900	340587880	13120	13110	13120	13110	72
259	20231006	144800	339643250	13110	13090	13110	13090	2355
260	20231006	144700	308792610	13100	13100	13100	13100	64
261	20231006	144600	307954210	13100	13100	13100	13100	0
262	20231006	144500	307954210	13100	13100	13100	13100	0
263	20231006	144400	307954210	13100	13040	13100	13040	784
264	20231006	144300	297726530	13050	13050	13050	13050	0
265	20231006	144200	297726530	13050	13050	13050	13050	0
266	20231006	144100	297726530	13050	13050	13050	13050	18
267	20231006	144000	297491630	13100	13100	13100	13100	0
268	20231006	143900	297491630	13100	13100	13100	13100	0
269	20231006	143800	297491630	13100	13100	13100	13100	5
270	20231006	143700	297426130	13050	13060	13060	13050	50
271	20231006	143600	296773590	13100	13100	13100	13100	0
272	20231006	143500	296773590	13100	13100	13100	13100	0
273	20231006	143400	296773590	13100	13100	13100	13100	11
274	20231006	143300	296629490	13100	13100	13100	13100	0
275	20231006	143200	296629490	13100	13100	13100	13100	0
276	20231006	143100	296629490	13100	13100	13100	13100	1
277	20231006	143000	296616390	13100	13100	13100	13100	0
278	20231006	142900	296616390	13100	13050	13100	13050	16
279	20231006	142800	296407240	13050	13050	13050	13050	40
280	20231006	142700	295885240	13050	13050	13050	13050	2
281	20231006	142600	295859140	13100	13090	13100	13090	75
282	20231006	142500	294876760	13100	13100	13100	13100	0
283	20231006	142400	294876760	13100	13090	13100	13090	20
284	20231006	142300	294614940	13090	13090	13090	13090	32
285	20231006	142200	294196060	13100	13090	13100	13090	108
286	20231006	142100	292782240	13090	13090	13090	13090	2
287	20231006	142000	292756060	13050	13080	13080	13050	174
288	20231006	141900	290482540	13100	13100	13100	13100	0
289	20231006	141800	290482540	13100	13100	13100	13100	0
290	20231006	141700	290482540	13100	13080	13100	13080	68
291	20231006	141600	289592470	13080	13070	13090	13070	185
292	20231006	141500	287172810	13060	13020	13060	13000	1078
293	20231006	141400	273119840	13040	13030	13040	13030	105
294	20231006	141300	271751640	13040	13040	13040	13040	59
295	20231006	141200	270982280	13030	13030	13030	13030	169
296	20231006	141100	268780210	13030	13030	13030	13030	11
297	20231006	141000	268636880	13030	13020	13030	13020	25
298	20231006	140900	268311300	13030	13000	13030	13000	240
299	20231006	140800	265187710	13030	13030	13030	13030	2
300	20231006	140700	265161650	13000	13000	13000	13000	50
301	20231006	140600	264511650	13030	13030	13030	13030	2
302	20231006	140500	264485590	13020	13020	13020	13020	0
303	20231006	140400	264485590	13020	13020	13020	13020	25
304	20231006	140300	264160090	13000	13000	13000	13000	0
305	20231006	140200	264160090	13000	13010	13010	13000	351
306	20231006	140100	259596570	13030	13030	13030	13030	0
307	20231006	140000	259596570	13030	13030	13030	13030	0
308	20231006	135900	259596570	13030	13030	13030	13030	0
309	20231006	135800	259596570	13030	13030	13030	13030	0
310	20231006	135700	259596570	13030	13010	13030	13010	57
311	20231006	135600	258854860	13030	13030	13030	13030	1
312	20231006	135500	258841830	13030	13030	13030	13030	0
313	20231006	135400	258841830	13030	13030	13030	13030	0
314	20231006	135300	258841830	13030	13030	13030	13030	0
315	20231006	135200	258841830	13030	13030	13030	13030	0
316	20231006	135100	258841830	13030	13030	13030	13030	2
317	20231006	135000	258815770	13010	13010	13010	13010	49
318	20231006	134900	258178280	13030	13020	13030	13020	6
319	20231006	134800	258100110	13010	13010	13010	13010	0
320	20231006	134700	258100110	13010	13010	13010	13010	35
321	20231006	134600	257644760	13030	13030	13030	13030	0
322	20231006	134500	257644760	13030	13030	13030	13030	11
323	20231006	134400	257501430	13030	13030	13030	13030	7
324	20231006	134300	257410220	13010	13010	13010	13010	0
325	20231006	134200	257410220	13010	13020	13020	13010	900
326	20231006	134100	245700530	13020	13020	13020	13020	100
327	20231006	134000	244398530	13040	13040	13040	13030	1554
328	20231006	133900	224148190	13030	13030	13030	13030	548
329	20231006	133800	217007750	13030	13030	13030	13030	233
330	20231006	133700	213971760	13030	13030	13030	13030	0
331	20231006	133600	213971760	13030	13010	13030	13010	77
332	20231006	133500	212969250	13020	13000	13020	13000	296
333	20231006	133400	209120530	13000	13000	13000	13000	0
334	20231006	133300	209120530	13000	13000	13000	13000	0
335	20231006	133200	209120530	13000	13000	13000	13000	11
336	20231006	133100	208977530	13000	13000	13000	13000	0
337	20231006	133000	208977530	13000	13000	13000	13000	500
338	20231006	132900	202477530	13000	13000	13000	13000	63
339	20231006	132800	201658530	13000	13000	13000	13000	0
340	20231006	132700	201658530	13000	13000	13000	13000	609
341	20231006	132600	193741530	13030	13030	13030	13030	0
342	20231006	132500	193741530	13030	13030	13030	13030	0
343	20231006	132400	193741530	13030	13030	13030	13030	47
344	20231006	132300	193129120	13040	13040	13040	13040	0
345	20231006	132200	193129120	13040	13040	13040	13040	0
346	20231006	132100	193129120	13040	13040	13040	13040	2
347	20231006	132000	193103040	13000	13040	13040	13000	3
348	20231006	131900	193063960	13000	13010	13040	13000	55
349	20231006	131800	192348870	13040	13030	13040	13030	3
350	20231006	131700	192309760	13040	13000	13040	13000	22
351	20231006	131600	192023420	13040	13040	13040	13040	0
352	20231006	131500	192023420	13040	13030	13040	13030	504
353	20231006	131400	185456250	13030	13030	13030	13030	101
354	20231006	131300	184140220	13030	13030	13030	13030	5
355	20231006	131200	184075070	13040	13040	13040	13040	0
356	20231006	131100	184075070	13040	13040	13040	13040	0
357	20231006	131000	184075070	13040	13040	13040	13040	1
358	20231006	130900	184062030	13040	13040	13040	13040	0
359	20231006	130800	184062030	13040	13040	13040	13040	0
360	20231006	130700	184062030	13040	13040	13040	13040	1
361	20231006	130600	184048990	13030	13030	13030	13030	76
362	20231006	130500	183058710	13040	13040	13040	13040	0
363	20231006	130400	183058710	13040	13040	13040	13040	0
364	20231006	130300	183058710	13040	13040	13040	13040	0
365	20231006	130200	183058710	13040	13040	13040	13040	9
366	20231006	130100	182941350	13040	13040	13040	13040	0
367	20231006	130000	182941350	13040	13040	13040	13040	56
368	20231006	125900	182211110	13050	13050	13050	13050	0
369	20231006	125800	182211110	13050	13050	13050	13050	1
370	20231006	125700	182198060	13050	13050	13050	13050	0
371	20231006	125600	182198060	13050	13050	13050	13050	0
372	20231006	125500	182198060	13050	13050	13050	13050	1
373	20231006	125400	182185010	13050	13050	13050	13050	0
374	20231006	125300	182185010	13050	13050	13050	13050	126
375	20231006	125200	180540710	13050	13050	13050	13050	100
376	20231006	125100	179235710	13050	13000	13050	13000	10
377	20231006	125000	179105410	13050	13050	13050	13050	0
378	20231006	124900	179105410	13050	13050	13050	13050	0
379	20231006	124800	179105410	13050	13040	13050	13000	12
380	20231006	124700	178949120	13050	13040	13050	13040	755
381	20231006	124600	169100490	13030	13030	13030	13030	84
382	20231006	124500	168005970	13030	13030	13030	13030	0
383	20231006	124400	168005970	13030	13030	13030	13030	0
384	20231006	124300	168005970	13030	13030	13030	13030	0
385	20231006	124200	168005970	13030	13030	13030	13030	0
386	20231006	124100	168005970	13030	13030	13030	13030	20
387	20231006	124000	167745370	13030	13030	13030	13030	0
388	20231006	123900	167745370	13030	13020	13030	13020	51
389	20231006	123800	167081340	13030	13020	13030	13020	12
390	20231006	123700	166925090	13010	13010	13010	13010	0
391	20231006	123600	166925090	13010	13000	13010	13000	375
392	20231006	123500	162049980	13000	13000	13000	13000	0
393	20231006	123400	162049980	13000	13000	13000	13000	0
394	20231006	123300	162049980	13000	13010	13010	13000	343
395	20231006	123200	157589830	13020	13020	13020	13020	11
396	20231006	123100	157446610	13050	13050	13050	13050	0
397	20231006	123000	157446610	13050	13040	13050	13040	11
398	20231006	122900	157303160	13050	13050	13050	13050	0
399	20231006	122800	157303160	13050	13040	13050	13040	31
400	20231006	122700	156898910	13030	13040	13050	13030	11
401	20231006	122600	156755490	13040	13040	13050	13040	33
402	20231006	122500	156325030	13050	13050	13050	13050	32
403	20231006	122400	155907430	13050	13000	13050	13000	212
404	20231006	122300	153147240	12990	12960	12990	12960	1137
405	20231006	122200	138392350	12950	12950	12950	12950	275
406	20231006	122100	134831100	12920	12950	12950	12920	55
407	20231006	122000	134120200	12930	12930	12930	12930	0
408	20231006	121900	134120200	12930	12930	12930	12930	14
409	20231006	121800	133939180	12950	12950	12950	12950	0
410	20231006	121700	133939180	12950	12950	12950	12950	0
411	20231006	121600	133939180	12950	12950	12950	12950	0
412	20231006	121500	133939180	12950	12950	12950	12950	1
413	20231006	121400	133926230	12950	12950	12950	12950	2
414	20231006	121300	133900330	12950	12940	12950	12940	137
415	20231006	121200	132127540	12940	12940	12940	12940	0
416	20231006	121100	132127540	12940	12940	12940	12940	5
417	20231006	121000	132062840	12940	12940	12940	12940	1
418	20231006	120900	132049900	12940	12940	12940	12940	1
419	20231006	120800	132036960	12940	12940	12940	12940	0
420	20231006	120700	132036960	12940	12940	12940	12940	0
421	20231006	120600	132036960	12940	12940	12940	12940	0
422	20231006	120500	132036960	12940	12940	12940	12940	0
423	20231006	120400	132036960	12940	12940	12940	12940	0
424	20231006	120300	132036960	12940	12940	12940	12940	0
425	20231006	120200	132036960	12940	12940	12940	12940	0
426	20231006	120100	132036960	12940	12940	12940	12940	0
427	20231006	120000	132036960	12940	12940	12940	12940	0
428	20231006	115900	132036960	12940	12940	12940	12940	0
429	20231006	115800	132036960	12940	12940	12940	12940	0
430	20231006	115700	132036960	12940	12930	12940	12930	2
431	20231006	115600	132011090	12920	12920	12920	12920	0
432	20231006	115500	132011090	12920	12920	12920	12920	0
433	20231006	115400	132011090	12920	12920	12920	12920	70
434	20231006	115300	131106690	12920	12920	12920	12920	0
435	20231006	115200	131106690	12920	12920	12920	12920	0
436	20231006	115100	131106690	12920	12920	12920	12920	0
437	20231006	115000	131106690	12920	12920	12920	12920	0
438	20231006	114900	131106690	12920	12920	12920	12920	0
439	20231006	114800	131106690	12920	12920	12920	12920	0
440	20231006	114700	131106690	12920	12920	12920	12920	0
441	20231006	114600	131106690	12920	12920	12920	12920	0
442	20231006	114500	131106690	12920	12920	12920	12920	0
443	20231006	114400	131106690	12920	12920	12920	12920	5
444	20231006	114300	131042090	12920	12920	12920	12920	0
445	20231006	114200	131042090	12920	12920	12920	12920	0
446	20231006	114100	131042090	12920	12920	12920	12920	0
447	20231006	114000	131042090	12920	12920	12920	12920	0
448	20231006	113900	131042090	12920	12920	12920	12920	0
449	20231006	113800	131042090	12920	12920	12920	12920	0
450	20231006	113700	131042090	12920	12920	12920	12920	0
451	20231006	113600	131042090	12920	12920	12920	12920	0
452	20231006	113500	131042090	12920	12920	12920	12920	0
453	20231006	113400	131042090	12920	12920	12920	12920	30
454	20231006	113300	130654490	12920	12920	12920	12920	20
455	20231006	113200	130396090	12900	12900	12900	12900	0
456	20231006	113100	130396090	12900	12900	12900	12900	0
457	20231006	113000	130396090	12900	12940	12950	12900	250
458	20231006	112900	127159040	12940	12880	12940	12880	824
459	20231006	112800	116514480	12880	12880	12880	12880	0
460	20231006	112700	116514480	12880	12880	12880	12880	767
461	20231006	112600	106635520	12880	12880	12880	12880	0
462	20231006	112500	106635520	12880	12880	12880	12880	0
463	20231006	112400	106635520	12880	12880	12880	12880	10
464	20231006	112300	106506720	12880	12880	12880	12880	0
465	20231006	112200	106506720	12880	12870	12880	12870	60
466	20231006	112100	105734420	12860	12860	12860	12860	40
467	20231006	112000	105220020	12870	12870	12870	12870	0
468	20231006	111900	105220020	12870	12870	12870	12870	0
469	20231006	111800	105220020	12870	12870	12870	12870	0
470	20231006	111700	105220020	12870	12870	12870	12870	0
471	20231006	111600	105220020	12870	12870	12870	12870	0
472	20231006	111500	105220020	12870	12870	12870	12870	0
473	20231006	111400	105220020	12870	12860	12870	12860	50
474	20231006	111300	104576850	12860	12880	12880	12860	94
475	20231006	111200	103366870	12900	12900	12900	12900	0
476	20231006	111100	103366870	12900	12900	12900	12900	0
477	20231006	111000	103366870	12900	12900	12900	12900	0
478	20231006	110900	103366870	12900	12900	12900	12900	0
479	20231006	110800	103366870	12900	12900	12900	12900	0
480	20231006	110700	103366870	12900	12900	12900	12900	0
481	20231006	110600	103366870	12900	12900	12900	12900	59
482	20231006	110500	102605770	12900	12900	12900	12900	0
483	20231006	110400	102605770	12900	12900	12900	12900	0
484	20231006	110300	102605770	12900	12900	12900	12900	0
485	20231006	110200	102605770	12900	12900	12900	12900	0
486	20231006	110100	102605770	12900	12900	12900	12900	0
487	20231006	110000	102605770	12900	12900	12900	12900	41
488	20231006	105900	102076870	12900	12900	12900	12900	0
489	20231006	105800	102076870	12900	12900	12900	12900	0
490	20231006	105700	102076870	12900	12900	12900	12900	2
491	20231006	105600	102051070	12880	12880	12880	12880	0
492	20231006	105500	102051070	12880	12880	12880	12880	0
493	20231006	105400	102051070	12880	12880	12880	12880	5
494	20231006	105300	101986670	12880	12880	12880	12880	0
495	20231006	105200	101986670	12880	12880	12880	12880	0
496	20231006	105100	101986670	12880	12880	12880	12880	0
497	20231006	105000	101986670	12880	12880	12880	12880	0
498	20231006	104900	101986670	12880	12880	12880	12880	0
499	20231006	104800	101986670	12880	12880	12880	12880	0
500	20231006	104700	101986670	12880	12880	12880	12880	19
501	20231006	104600	101741950	12900	12900	12900	12900	0
502	20231006	104500	101741950	12900	12900	12900	12900	1
503	20231006	104400	101729050	12900	12910	12910	12900	453
504	20231006	104300	95880920	12910	12910	12910	12910	70
505	20231006	104200	94977220	12920	12920	12920	12920	300
506	20231006	104100	91101220	12920	12920	12920	12920	0
507	20231006	104000	91101220	12920	12920	12920	12920	0
508	20231006	103900	91101220	12920	12920	12920	12920	0
509	20231006	103800	91101220	12920	12920	12920	12920	6
510	20231006	103700	91023700	12920	12920	12920	12920	15
511	20231006	103600	90829900	12920	12900	12920	12900	2
512	20231006	103500	90804080	12900	12900	12900	12900	0
513	20231006	103400	90804080	12900	12900	12900	12900	0
514	20231006	103300	90804080	12900	12900	12900	12900	10
515	20231006	103200	90675080	12900	12900	12900	12900	0
516	20231006	103100	90675080	12900	12900	12900	12900	1
517	20231006	103000	90662180	12880	12880	12880	12880	5
518	20231006	102900	90597780	12880	12880	12880	12880	101
519	20231006	102800	89296900	12900	12900	12900	12900	31
520	20231006	102700	88897000	12900	12900	12900	12900	0
521	20231006	102600	88897000	12900	12900	12900	12900	0
522	20231006	102500	88897000	12900	12920	12950	12900	12
523	20231006	102400	88741770	12950	12950	12950	12950	0
524	20231006	102300	88741770	12950	12950	12950	12950	0
525	20231006	102200	88741770	12950	12950	12950	12950	0
526	20231006	102100	88741770	12950	12950	12950	12950	0
527	20231006	102000	88741770	12950	12870	12950	12870	394
528	20231006	101900	83663510	12850	12850	12850	12850	0
529	20231006	101800	83663510	12850	12860	12860	12850	60
530	20231006	101700	82891950	12890	12920	12920	12890	310
531	20231006	101600	78895600	12920	12920	12920	12920	100
532	20231006	101500	77603600	12960	12960	12960	12960	0
533	20231006	101400	77603600	12960	12960	12960	12960	21
534	20231006	101300	77331440	12960	12950	12960	12950	500
535	20231006	101200	70852830	12950	12950	12950	12950	0
536	20231006	101100	70852830	12950	12950	12950	12950	2
537	20231006	101000	70826930	12920	12920	12920	12920	0
538	20231006	100900	70826930	12920	12920	12920	12920	310
539	20231006	100800	66821730	12900	12900	12900	12900	1
540	20231006	100700	66808830	12920	12920	12920	12920	0
541	20231006	100600	66808830	12920	12920	12920	12920	0
542	20231006	100500	66808830	12920	12920	12920	12920	0
543	20231006	100400	66808830	12920	12920	12920	12920	0
544	20231006	100300	66808830	12920	12920	12920	12920	41
545	20231006	100200	66279110	12960	12960	12960	12960	0
546	20231006	100100	66279110	12960	12960	12960	12960	0
547	20231006	100000	66279110	12960	12960	12960	12960	10
548	20231006	095900	66149510	12920	12920	12920	12920	268
549	20231006	095800	62686950	12900	12900	12900	12900	40
550	20231006	095700	62170950	12900	12900	12900	12900	0
551	20231006	095600	62170950	12900	12900	12900	12900	43
552	20231006	095500	61616250	12920	12870	12920	12870	84
553	20231006	095400	60533070	12870	12870	12870	12870	0
554	20231006	095300	60533070	12870	12870	12870	12870	0
555	20231006	095200	60533070	12870	12850	12870	12850	20
556	20231006	095100	60276030	12830	12820	12830	12820	223
557	20231006	095000	57416990	12820	12820	12820	12820	25
558	20231006	094900	57096490	12800	12800	12800	12800	0
559	20231006	094800	57096490	12800	12800	12800	12800	189
560	20231006	094700	54677290	12830	12830	12830	12830	0
561	20231006	094600	54677290	12830	12800	12830	12800	92
562	20231006	094500	53499660	12790	12790	12790	12790	39
563	20231006	094400	53000850	12800	12820	12820	12800	47
564	20231006	094300	52399090	12820	12850	12850	12820	359
565	20231006	094200	47794610	12890	12890	12890	12890	3
566	20231006	094100	47755940	12850	12850	12850	12850	38
567	20231006	094000	47267640	12840	12840	12840	12840	1
568	20231006	093900	47254800	12900	12840	12900	12840	400
569	20231006	093800	42098590	12840	12830	12840	12830	10
570	20231006	093700	41970280	12800	12800	12800	12800	9
571	20231006	093600	41855080	12850	12850	12850	12850	0
572	20231006	093500	41855080	12850	12850	12850	12850	0
573	20231006	093400	41855080	12850	12850	12850	12850	0
574	20231006	093300	41855080	12850	12850	12850	12850	0
575	20231006	093200	41855080	12850	12850	12850	12850	31
576	20231006	093100	41456730	12740	12790	12790	12740	126
577	20231006	093000	39848790	12690	12720	12720	12690	435
578	20231006	092900	34319190	12890	12890	12890	12890	1
579	20231006	092800	34306300	12830	12800	12900	12800	522
580	20231006	092700	27611970	12740	12750	12750	12740	80
581	20231006	092600	26592170	12750	12750	12750	12750	0
582	20231006	092500	26592170	12750	12750	12750	12750	0
583	20231006	092400	26592170	12750	12750	12750	12750	0
584	20231006	092300	26592170	12750	12750	12750	12750	0
585	20231006	092200	26592170	12750	12750	12750	12750	0
586	20231006	092100	26592170	12750	12750	12750	12750	1
587	20231006	092000	26579420	12810	12690	12810	12690	859
588	20231006	091900	15672970	12640	12640	12640	12640	0
589	20231006	091800	15672970	12640	12640	12640	12640	0
590	20231006	091700	15672970	12640	12650	12650	12640	75
591	20231006	091600	14724320	12690	12690	12690	12690	0
592	20231006	091500	14724320	12690	12690	12690	12690	140
593	20231006	091400	12947720	12700	12710	12710	12700	300
594	20231006	091300	9137540	12700	12700	12700	12700	0
595	20231006	091200	9137540	12700	12700	12700	12700	0
596	20231006	091100	9137540	12700	12700	12700	12700	0
597	20231006	091000	9137540	12700	12700	12700	12700	0
598	20231006	090900	9137540	12700	12700	12700	12700	0
599	20231006	090800	9137540	12700	12700	12700	12700	0
600	20231006	090700	9137540	12700	12690	12700	12690	111
601	20231006	090600	7727920	12690	12690	12690	12690	2
602	20231006	090500	7702540	12630	12640	12640	12630	11
603	20231006	090400	7563580	12640	12640	12640	12640	49
604	20231006	090300	6944220	12690	12690	12690	12690	8
605	20231006	090200	6842700	12690	12690	12690	12690	0
606	20231006	090100	6842700	12690	12690	12690	12690	149
607	20231006	090000	4951890	12690	12600	12690	12600	393