KissMeData/034300/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191000	87588170	13660	13660	13660	13660	158
3	20231018	190900	87588170	13660	13660	13660	13660	0
4	20231018	190800	87588170	13660	13660	13660	13660	0
5	20231018	190700	87588170	13660	13660	13660	13660	0
6	20231018	190600	87588170	13660	13660	13660	13660	0
7	20231018	190500	87588170	13660	13660	13660	13660	0
8	20231018	190400	87588170	13660	13660	13660	13660	0
9	20231018	190300	87588170	13660	13660	13660	13660	0
10	20231018	190200	87588170	13660	13660	13660	13660	0
11	20231018	190100	87588170	13660	13660	13660	13660	0
12	20231018	190000	87588170	13660	13660	13660	13660	0
13	20231018	185900	87588170	13660	13660	13660	13660	0
14	20231018	185800	87588170	13660	13660	13660	13660	0
15	20231018	185700	87588170	13660	13660	13660	13660	0
16	20231018	185600	87588170	13660	13660	13660	13660	0
17	20231018	185500	87588170	13660	13660	13660	13660	0
18	20231018	185400	87588170	13660	13660	13660	13660	0
19	20231018	185300	87588170	13660	13660	13660	13660	0
20	20231018	185200	87588170	13660	13660	13660	13660	0
21	20231018	185100	87588170	13660	13660	13660	13660	0
22	20231018	185000	87588170	13660	13660	13660	13660	0
23	20231018	184900	87588170	13660	13660	13660	13660	0
24	20231018	184800	87588170	13660	13660	13660	13660	0
25	20231018	184700	87588170	13660	13660	13660	13660	0
26	20231018	184600	87588170	13660	13660	13660	13660	0
27	20231018	184500	87588170	13660	13660	13660	13660	0
28	20231018	184400	87588170	13660	13660	13660	13660	0
29	20231018	184300	87588170	13660	13660	13660	13660	0
30	20231018	184200	87588170	13660	13660	13660	13660	0
31	20231018	184100	87588170	13660	13660	13660	13660	0
32	20231018	184000	87588170	13660	13660	13660	13660	158
33	20231018	183900	87588170	13660	13660	13660	13660	0
34	20231018	183800	87588170	13660	13660	13660	13660	0
35	20231018	183700	87588170	13660	13660	13660	13660	0
36	20231018	183600	87588170	13660	13660	13660	13660	0
37	20231018	183500	87588170	13660	13660	13660	13660	0
38	20231018	183400	87588170	13660	13660	13660	13660	0
39	20231018	183300	87588170	13660	13660	13660	13660	0
40	20231018	183200	87588170	13660	13660	13660	13660	0
41	20231018	183100	87588170	13660	13660	13660	13660	0
42	20231018	183000	87588170	13660	13660	13660	13660	0
43	20231018	182900	87588170	13660	13660	13660	13660	0
44	20231018	182800	87588170	13660	13660	13660	13660	0
45	20231018	182700	87588170	13660	13660	13660	13660	0
46	20231018	182600	87588170	13660	13660	13660	13660	0
47	20231018	182500	87588170	13660	13660	13660	13660	0
48	20231018	182400	87588170	13660	13660	13660	13660	0
49	20231018	182300	87588170	13660	13660	13660	13660	0
50	20231018	182200	87588170	13660	13660	13660	13660	0
51	20231018	182100	87588170	13660	13660	13660	13660	0
52	20231018	182000	87588170	13660	13660	13660	13660	0
53	20231018	181900	87588170	13660	13660	13660	13660	0
54	20231018	181800	87588170	13660	13660	13660	13660	0
55	20231018	181700	87588170	13660	13660	13660	13660	0
56	20231018	181600	87588170	13660	13660	13660	13660	0
57	20231018	181500	87588170	13660	13660	13660	13660	0
58	20231018	181400	87588170	13660	13660	13660	13660	0
59	20231018	181300	87588170	13660	13660	13660	13660	0
60	20231018	181200	87588170	13660	13660	13660	13660	0
61	20231018	181100	87588170	13660	13660	13660	13660	0
62	20231018	181000	87588170	13660	13660	13660	13660	158
63	20231018	180900	87588170	13660	13660	13660	13660	0
64	20231018	180800	87588170	13660	13660	13660	13660	0
65	20231018	180700	87588170	13660	13660	13660	13660	0
66	20231018	180600	87588170	13660	13660	13660	13660	0
67	20231018	180500	87588170	13660	13660	13660	13660	0
68	20231018	180400	87588170	13660	13660	13660	13660	0
69	20231018	180300	87588170	13660	13660	13660	13660	0
70	20231018	180200	87588170	13660	13660	13660	13660	0
71	20231018	180100	87588170	13660	13660	13660	13660	0
72	20231018	180000	87588170	13660	13660	13660	13660	0
73	20231018	175900	87588170	13660	13660	13660	13660	0
74	20231018	175800	87588170	13660	13660	13660	13660	0
75	20231018	175700	87588170	13660	13660	13660	13660	0
76	20231018	175600	87588170	13660	13660	13660	13660	0
77	20231018	175500	87588170	13660	13660	13660	13660	0
78	20231018	175400	87588170	13660	13660	13660	13660	0
79	20231018	175300	87588170	13660	13660	13660	13660	0
80	20231018	175200	87588170	13660	13660	13660	13660	0
81	20231018	175100	87588170	13660	13660	13660	13660	0
82	20231018	175000	87588170	13660	13660	13660	13660	0
83	20231018	174900	87588170	13660	13660	13660	13660	0
84	20231018	174800	87588170	13660	13660	13660	13660	0
85	20231018	174700	87588170	13660	13660	13660	13660	0
86	20231018	174600	87588170	13660	13660	13660	13660	0
87	20231018	174500	87588170	13660	13660	13660	13660	0
88	20231018	174400	87588170	13660	13660	13660	13660	0
89	20231018	174300	87588170	13660	13660	13660	13660	0
90	20231018	174200	87588170	13660	13660	13660	13660	0
91	20231018	174100	87588170	13660	13660	13660	13660	0
92	20231018	174000	87588170	13660	13660	13660	13660	158
93	20231018	173900	87588170	13660	13660	13660	13660	0
94	20231018	173800	87588170	13660	13660	13660	13660	0
95	20231018	173700	87588170	13660	13660	13660	13660	0
96	20231018	173600	87588170	13660	13660	13660	13660	0
97	20231018	173500	87588170	13660	13660	13660	13660	0
98	20231018	173400	87588170	13660	13660	13660	13660	0
99	20231018	173300	87588170	13660	13660	13660	13660	0
100	20231018	173200	87588170	13660	13660	13660	13660	0
101	20231018	173100	87588170	13660	13660	13660	13660	0
102	20231018	173000	87588170	13660	13660	13660	13660	0
103	20231018	172900	87588170	13660	13660	13660	13660	0
104	20231018	172800	87588170	13660	13660	13660	13660	0
105	20231018	172700	87588170	13660	13660	13660	13660	0
106	20231018	172600	87588170	13660	13660	13660	13660	0
107	20231018	172500	87588170	13660	13660	13660	13660	0
108	20231018	172400	87588170	13660	13660	13660	13660	0
109	20231018	172300	87588170	13660	13660	13660	13660	0
110	20231018	172200	87588170	13660	13660	13660	13660	0
111	20231018	172100	87588170	13660	13660	13660	13660	0
112	20231018	172000	87588170	13660	13660	13660	13660	0
113	20231018	171900	87588170	13660	13660	13660	13660	0
114	20231018	171800	87588170	13660	13660	13660	13660	0
115	20231018	171700	87588170	13660	13660	13660	13660	0
116	20231018	171600	87588170	13660	13660	13660	13660	0
117	20231018	171500	87588170	13660	13660	13660	13660	0
118	20231018	171400	87588170	13660	13660	13660	13660	0
119	20231018	171300	87588170	13660	13660	13660	13660	0
120	20231018	171200	87588170	13660	13660	13660	13660	0
121	20231018	171100	87588170	13660	13660	13660	13660	0
122	20231018	171000	87588170	13660	13660	13660	13660	158
123	20231018	170900	87588170	13660	13660	13660	13660	0
124	20231018	170800	87588170	13660	13660	13660	13660	0
125	20231018	170700	87588170	13660	13660	13660	13660	0
126	20231018	170600	87588170	13660	13660	13660	13660	0
127	20231018	170500	87588170	13660	13660	13660	13660	0
128	20231018	170400	87588170	13660	13660	13660	13660	0
129	20231018	170300	87588170	13660	13660	13660	13660	0
130	20231018	170200	87588170	13660	13660	13660	13660	0
131	20231018	170100	87588170	13660	13660	13660	13660	0
132	20231018	170000	87588170	13660	13660	13660	13660	0
133	20231018	165900	87588170	13660	13660	13660	13660	0
134	20231018	165800	87588170	13660	13660	13660	13660	0
135	20231018	165700	87588170	13660	13660	13660	13660	0
136	20231018	165600	87588170	13660	13660	13660	13660	0
137	20231018	165500	87588170	13660	13660	13660	13660	0
138	20231018	165400	87588170	13660	13660	13660	13660	0
139	20231018	165300	87588170	13660	13660	13660	13660	0
140	20231018	165200	87588170	13660	13660	13660	13660	0
141	20231018	165100	87588170	13660	13660	13660	13660	0
142	20231018	165000	87588170	13660	13660	13660	13660	0
143	20231018	164900	87588170	13660	13660	13660	13660	0
144	20231018	164800	87588170	13660	13660	13660	13660	0
145	20231018	164700	87588170	13660	13660	13660	13660	0
146	20231018	164600	87588170	13660	13660	13660	13660	0
147	20231018	164500	87588170	13660	13660	13660	13660	0
148	20231018	164400	87588170	13660	13660	13660	13660	0
149	20231018	164300	87588170	13660	13660	13660	13660	0
150	20231018	164200	87588170	13660	13660	13660	13660	0
151	20231018	164100	87588170	13660	13660	13660	13660	0
152	20231018	164000	87588170	13660	13660	13660	13660	158
153	20231018	163900	87588170	13660	13660	13660	13660	0
154	20231018	163800	87588170	13660	13660	13660	13660	0
155	20231018	163700	87588170	13660	13660	13660	13660	0
156	20231018	163600	87588170	13660	13660	13660	13660	0
157	20231018	163500	87588170	13660	13660	13660	13660	0
158	20231018	163400	87588170	13660	13660	13660	13660	0
159	20231018	163300	87588170	13660	13660	13660	13660	0
160	20231018	163200	87588170	13660	13660	13660	13660	0
161	20231018	163100	87588170	13660	13660	13660	13660	0
162	20231018	163000	87588170	13660	13660	13660	13660	0
163	20231018	162900	87588170	13660	13660	13660	13660	0
164	20231018	162800	87588170	13660	13660	13660	13660	0
165	20231018	162700	87588170	13660	13660	13660	13660	0
166	20231018	162600	87588170	13660	13660	13660	13660	0
167	20231018	162500	87588170	13660	13660	13660	13660	0
168	20231018	162400	87588170	13660	13660	13660	13660	0
169	20231018	162300	87588170	13660	13660	13660	13660	0
170	20231018	162200	87588170	13660	13660	13660	13660	0
171	20231018	162100	87588170	13660	13660	13660	13660	0
172	20231018	162000	87588170	13660	13660	13660	13660	0
173	20231018	161900	87588170	13660	13660	13660	13660	0
174	20231018	161800	87588170	13660	13660	13660	13660	0
175	20231018	161700	87588170	13660	13660	13660	13660	0
176	20231018	161600	87588170	13660	13660	13660	13660	0
177	20231018	161500	87588170	13660	13660	13660	13660	0
178	20231018	161400	87588170	13660	13660	13660	13660	0
179	20231018	161300	87588170	13660	13660	13660	13660	0
180	20231018	161200	87588170	13660	13660	13660	13660	0
181	20231018	161100	87588170	13660	13660	13660	13660	0
182	20231018	161000	87588170	13660	13660	13660	13660	158
183	20231018	160900	87588170	13660	13660	13660	13660	0
184	20231018	160800	87588170	13660	13660	13660	13660	0
185	20231018	160700	87588170	13660	13660	13660	13660	0
186	20231018	160600	87588170	13660	13660	13660	13660	0
187	20231018	160500	87588170	13660	13660	13660	13660	0
188	20231018	160400	87588170	13660	13660	13660	13660	0
189	20231018	160300	87588170	13660	13660	13660	13660	0
190	20231018	160200	87588170	13660	13660	13660	13660	0
191	20231018	160100	87588170	13660	13660	13660	13660	0
192	20231018	160000	87588170	13660	13660	13660	13660	0
193	20231018	155900	87588170	13660	13660	13660	13660	0
194	20231018	155800	87588170	13660	13660	13660	13660	0
195	20231018	155700	87588170	13660	13660	13660	13660	0
196	20231018	155600	87588170	13660	13660	13660	13660	0
197	20231018	155500	87588170	13660	13660	13660	13660	0
198	20231018	155400	87588170	13660	13660	13660	13660	0
199	20231018	155300	87588170	13660	13660	13660	13660	0
200	20231018	155200	87588170	13660	13660	13660	13660	0
201	20231018	155100	87588170	13660	13660	13660	13660	0
202	20231018	155000	87588170	13660	13660	13660	13660	0
203	20231018	154900	87588170	13660	13660	13660	13660	0
204	20231018	154800	87588170	13660	13660	13660	13660	0
205	20231018	154700	87588170	13660	13660	13660	13660	0
206	20231018	154600	87588170	13660	13660	13660	13660	0
207	20231018	154500	87588170	13660	13660	13660	13660	0
208	20231018	154400	87588170	13660	13660	13660	13660	0
209	20231018	154300	87588170	13660	13660	13660	13660	0
210	20231018	154200	87588170	13660	13660	13660	13660	0
211	20231018	154100	87588170	13660	13660	13660	13660	0
212	20231018	154000	87588170	13660	13660	13660	13660	158
213	20231018	153900	87588170	13660	13660	13660	13660	0
214	20231018	153800	87588170	13660	13660	13660	13660	0
215	20231018	153700	87588170	13660	13660	13660	13660	0
216	20231018	153600	87588170	13660	13660	13660	13660	0
217	20231018	153500	87588170	13660	13660	13660	13660	0
218	20231018	153400	87588170	13660	13660	13660	13660	0
219	20231018	153300	87588170	13660	13660	13660	13660	0
220	20231018	153200	87588170	13660	13660	13660	13660	0
221	20231018	153100	87588170	13660	13660	13660	13660	0
222	20231018	153000	87588170	13660	13660	13660	13660	158
223	20231018	152900	85429890	13600	13600	13600	13600	0
224	20231018	152800	85429890	13600	13600	13600	13600	0
225	20231018	152700	85429890	13600	13600	13600	13600	0
226	20231018	152600	85429890	13600	13600	13600	13600	0
227	20231018	152500	85429890	13600	13600	13600	13600	0
228	20231018	152400	85429890	13600	13600	13600	13600	0
229	20231018	152300	85429890	13600	13600	13600	13600	0
230	20231018	152200	85429890	13600	13600	13600	13600	0
231	20231018	152100	85429890	13600	13600	13600	13600	0
232	20231018	152000	85429890	13600	13600	13600	13600	0
233	20231018	151900	85429890	13600	13600	13600	13600	5
234	20231018	151800	85361890	13590	13590	13590	13590	1
235	20231018	151700	85348300	13600	13600	13600	13600	0
236	20231018	151600	85348300	13600	13600	13600	13600	1
237	20231018	151500	85334700	13600	13600	13600	13600	29
238	20231018	151400	84940300	13610	13610	13610	13610	3
239	20231018	151300	84899470	13610	13610	13610	13610	0
240	20231018	151200	84899470	13610	13610	13610	13610	0
241	20231018	151100	84899470	13610	13610	13610	13610	0
242	20231018	151000	84899470	13610	13610	13610	13610	207
243	20231018	150900	82082200	13600	13600	13600	13590	4
244	20231018	150800	82027820	13600	13600	13600	13600	0
245	20231018	150700	82027820	13600	13600	13600	13600	0
246	20231018	150600	82027820	13600	13600	13600	13600	0
247	20231018	150500	82027820	13600	13600	13600	13600	0
248	20231018	150400	82027820	13600	13600	13600	13600	10
249	20231018	150300	81891820	13600	13600	13600	13600	300
250	20231018	150200	77811820	13590	13600	13600	13590	76
251	20231018	150100	76778470	13600	13600	13600	13600	201
252	20231018	150000	74044870	13610	13610	13610	13600	28
253	20231018	145900	73663920	13610	13640	13640	13610	117
254	20231018	145800	72070380	13680	13680	13680	13680	0
255	20231018	145700	72070380	13680	13680	13680	13680	0
256	20231018	145600	72070380	13680	13680	13680	13680	0
257	20231018	145500	72070380	13680	13680	13680	13680	0
258	20231018	145400	72070380	13680	13680	13680	13680	100
259	20231018	145300	70702380	13680	13680	13680	13680	2
260	20231018	145200	70675020	13640	13640	13640	13640	0
261	20231018	145100	70675020	13640	13640	13640	13640	0
262	20231018	145000	70675020	13640	13640	13640	13640	9
263	20231018	144900	70552260	13690	13690	13690	13690	0
264	20231018	144800	70552260	13690	13690	13690	13690	0
265	20231018	144700	70552260	13690	13690	13690	13690	0
266	20231018	144600	70552260	13690	13690	13690	13690	0
267	20231018	144500	70552260	13690	13690	13690	13690	0
268	20231018	144400	70552260	13690	13690	13690	13690	0
269	20231018	144300	70552260	13690	13690	13690	13690	0
270	20231018	144200	70552260	13690	13690	13690	13690	0
271	20231018	144100	70552260	13690	13690	13690	13690	0
272	20231018	144000	70552260	13690	13690	13690	13690	0
273	20231018	143900	70552260	13690	13690	13690	13690	0
274	20231018	143800	70552260	13690	13690	13690	13690	50
275	20231018	143700	69867760	13700	13700	13700	13700	0
276	20231018	143600	69867760	13700	13700	13700	13700	0
277	20231018	143500	69867760	13700	13700	13700	13700	0
278	20231018	143400	69867760	13700	13700	13700	13700	0
279	20231018	143300	69867760	13700	13700	13700	13700	0
280	20231018	143200	69867760	13700	13700	13700	13700	0
281	20231018	143100	69867760	13700	13700	13700	13700	0
282	20231018	143000	69867760	13700	13700	13700	13700	0
283	20231018	142900	69867760	13700	13700	13700	13700	0
284	20231018	142800	69867760	13700	13700	13700	13700	21
285	20231018	142700	69580060	13750	13750	13750	13750	0
286	20231018	142600	69580060	13750	13750	13750	13750	0
287	20231018	142500	69580060	13750	13750	13750	13750	0
288	20231018	142400	69580060	13750	13750	13750	13750	0
289	20231018	142300	69580060	13750	13750	13750	13750	0
290	20231018	142200	69580060	13750	13750	13750	13750	0
291	20231018	142100	69580060	13750	13750	13750	13750	2
292	20231018	142000	69552560	13620	13620	13620	13620	138
293	20231018	141900	67673000	13600	13600	13600	13600	0
294	20231018	141800	67673000	13600	13600	13600	13600	0
295	20231018	141700	67673000	13600	13600	13600	13600	0
296	20231018	141600	67673000	13600	13600	13600	13600	0
297	20231018	141500	67673000	13600	13600	13600	13600	0
298	20231018	141400	67673000	13600	13610	13610	13600	12
299	20231018	141300	67509790	13610	13620	13620	13610	428
300	20231018	141200	61682550	13630	13630	13630	13630	101
301	20231018	141100	60305920	13640	13640	13640	13640	98
302	20231018	141000	58969200	13640	13640	13640	13640	0
303	20231018	140900	58969200	13640	13640	13640	13640	6
304	20231018	140800	58887360	13650	13650	13650	13650	0
305	20231018	140700	58887360	13650	13650	13650	13650	1
306	20231018	140600	58873710	13660	13660	13660	13660	0
307	20231018	140500	58873710	13660	13660	13660	13660	0
308	20231018	140400	58873710	13660	13660	13660	13660	0
309	20231018	140300	58873710	13660	13660	13660	13660	0
310	20231018	140200	58873710	13660	13660	13660	13660	0
311	20231018	140100	58873710	13660	13660	13660	13660	2
312	20231018	140000	58846390	13710	13710	13710	13710	0
313	20231018	135900	58846390	13710	13710	13710	13710	0
314	20231018	135800	58846390	13710	13710	13710	13710	1
315	20231018	135700	58832680	13640	13640	13640	13640	1
316	20231018	135600	58819040	13640	13640	13640	13640	350
317	20231018	135500	54045040	13640	13640	13640	13640	0
318	20231018	135400	54045040	13640	13650	13650	13640	1334
319	20231018	135300	35848770	13640	13640	13640	13640	0
320	20231018	135200	35848770	13640	13640	13640	13640	0
321	20231018	135100	35848770	13640	13640	13640	13640	0
322	20231018	135000	35848770	13640	13640	13640	13640	0
323	20231018	134900	35848770	13640	13640	13640	13640	0
324	20231018	134800	35848770	13640	13640	13640	13640	0
325	20231018	134700	35848770	13640	13640	13640	13640	0
326	20231018	134600	35848770	13640	13640	13640	13640	0
327	20231018	134500	35848770	13640	13640	13640	13640	0
328	20231018	134400	35848770	13640	13640	13640	13640	0
329	20231018	134300	35848770	13640	13640	13640	13640	0
330	20231018	134200	35848770	13640	13700	13700	13640	315
331	20231018	134100	31546100	13710	13710	13710	13710	0
332	20231018	134000	31546100	13710	13710	13710	13710	0
333	20231018	133900	31546100	13710	13710	13710	13710	0
334	20231018	133800	31546100	13710	13710	13710	13710	0
335	20231018	133700	31546100	13710	13710	13710	13710	0
336	20231018	133600	31546100	13710	13710	13710	13710	0
337	20231018	133500	31546100	13710	13710	13710	13710	16
338	20231018	133400	31326740	13710	13710	13710	13710	0
339	20231018	133300	31326740	13710	13710	13710	13710	5
340	20231018	133200	31258190	13710	13710	13710	13710	0
341	20231018	133100	31258190	13710	13710	13710	13710	0
342	20231018	133000	31258190	13710	13710	13710	13710	0
343	20231018	132900	31258190	13710	13710	13710	13710	0
344	20231018	132800	31258190	13710	13710	13710	13710	0
345	20231018	132700	31258190	13710	13710	13710	13710	0
346	20231018	132600	31258190	13710	13710	13710	13710	0
347	20231018	132500	31258190	13710	13710	13710	13710	1
348	20231018	132400	31244480	13710	13710	13710	13710	0
349	20231018	132300	31244480	13710	13710	13710	13710	0
350	20231018	132200	31244480	13710	13710	13710	13710	0
351	20231018	132100	31244480	13710	13710	13710	13710	0
352	20231018	132000	31244480	13710	13710	13710	13710	0
353	20231018	131900	31244480	13710	13710	13710	13710	0
354	20231018	131800	31244480	13710	13710	13710	13710	10
355	20231018	131700	31107380	13710	13710	13710	13710	0
356	20231018	131600	31107380	13710	13710	13710	13710	0
357	20231018	131500	31107380	13710	13710	13710	13710	0
358	20231018	131400	31107380	13710	13710	13710	13710	0
359	20231018	131300	31107380	13710	13710	13710	13710	0
360	20231018	131200	31107380	13710	13710	13710	13710	0
361	20231018	131100	31107380	13710	13710	13710	13710	0
362	20231018	131000	31107380	13710	13710	13710	13710	2
363	20231018	130900	31079960	13680	13680	13680	13680	0
364	20231018	130800	31079960	13680	13680	13680	13680	0
365	20231018	130700	31079960	13680	13680	13680	13680	0
366	20231018	130600	31079960	13680	13680	13680	13680	0
367	20231018	130500	31079960	13680	13680	13680	13680	0
368	20231018	130400	31079960	13680	13680	13680	13680	0
369	20231018	130300	31079960	13680	13680	13680	13680	0
370	20231018	130200	31079960	13680	13680	13680	13680	0
371	20231018	130100	31079960	13680	13680	13680	13680	0
372	20231018	130000	31079960	13680	13680	13680	13680	0
373	20231018	125900	31079960	13680	13680	13680	13680	0
374	20231018	125800	31079960	13680	13680	13680	13680	71
375	20231018	125700	30108680	13680	13680	13680	13680	0
376	20231018	125600	30108680	13680	13680	13680	13680	0
377	20231018	125500	30108680	13680	13680	13680	13680	1
378	20231018	125400	30095000	13720	13720	13720	13720	0
379	20231018	125300	30095000	13720	13720	13720	13720	35
380	20231018	125200	29614800	13760	13760	13760	13760	0
381	20231018	125100	29614800	13760	13760	13760	13760	0
382	20231018	125000	29614800	13760	13760	13760	13760	0
383	20231018	124900	29614800	13760	13760	13760	13760	1
384	20231018	124800	29601040	13680	13680	13680	13680	0
385	20231018	124700	29601040	13680	13680	13680	13680	0
386	20231018	124600	29601040	13680	13680	13680	13680	0
387	20231018	124500	29601040	13680	13680	13680	13680	0
388	20231018	124400	29601040	13680	13680	13680	13680	0
389	20231018	124300	29601040	13680	13680	13680	13680	0
390	20231018	124200	29601040	13680	13680	13680	13680	73
391	20231018	124100	28602400	13680	13680	13680	13680	0
392	20231018	124000	28602400	13680	13680	13680	13680	0
393	20231018	123900	28602400	13680	13680	13680	13680	2
394	20231018	123800	28575040	13680	13680	13680	13680	0
395	20231018	123700	28575040	13680	13680	13680	13680	0
396	20231018	123600	28575040	13680	13680	13680	13680	0
397	20231018	123500	28575040	13680	13680	13680	13680	0
398	20231018	123400	28575040	13680	13680	13680	13680	0
399	20231018	123300	28575040	13680	13680	13680	13680	11
400	20231018	123200	28424560	13680	13680	13680	13680	0
401	20231018	123100	28424560	13680	13680	13680	13680	0
402	20231018	123000	28424560	13680	13680	13680	13680	20
403	20231018	122900	28150960	13680	13680	13680	13680	1
404	20231018	122800	28137280	13670	13670	13670	13670	57
405	20231018	122700	27358090	13660	13660	13660	13660	6
406	20231018	122600	27276130	13660	13660	13660	13660	11
407	20231018	122500	27125870	13650	13650	13650	13650	10
408	20231018	122400	26989370	13650	13650	13650	13650	18
409	20231018	122300	26743670	13650	13650	13680	13650	37
410	20231018	122200	26237830	13650	13650	13650	13650	0
411	20231018	122100	26237830	13650	13650	13650	13650	20
412	20231018	122000	25964830	13680	13680	13680	13680	0
413	20231018	121900	25964830	13680	13680	13680	13680	0
414	20231018	121800	25964830	13680	13680	13680	13680	0
415	20231018	121700	25964830	13680	13680	13680	13680	0
416	20231018	121600	25964830	13680	13640	13680	13640	11
417	20231018	121500	25814390	13640	13640	13640	13640	0
418	20231018	121400	25814390	13640	13660	13660	13640	367
419	20231018	121300	20806670	13670	13670	13670	13670	55
420	20231018	121200	20054820	13680	13680	13680	13680	0
421	20231018	121100	20054820	13680	13680	13680	13680	0
422	20231018	121000	20054820	13680	13680	13680	13680	0
423	20231018	120900	20054820	13680	13680	13680	13680	0
424	20231018	120800	20054820	13680	13680	13680	13680	0
425	20231018	120700	20054820	13680	13680	13680	13680	0
426	20231018	120600	20054820	13680	13680	13680	13680	0
427	20231018	120500	20054820	13680	13680	13680	13680	10
428	20231018	120400	19918020	13680	13680	13680	13680	24
429	20231018	120300	19589700	13680	13680	13680	13680	0
430	20231018	120200	19589700	13680	13680	13680	13680	0
431	20231018	120100	19589700	13680	13680	13680	13680	0
432	20231018	120000	19589700	13680	13680	13680	13680	0
433	20231018	115900	19589700	13680	13680	13680	13680	0
434	20231018	115800	19589700	13680	13680	13680	13680	0
435	20231018	115700	19589700	13680	13680	13680	13680	0
436	20231018	115600	19589700	13680	13680	13680	13680	0
437	20231018	115500	19589700	13680	13680	13680	13680	1
438	20231018	115400	19576020	13680	13680	13680	13680	0
439	20231018	115300	19576020	13680	13680	13680	13680	0
440	20231018	115200	19576020	13680	13680	13680	13680	0
441	20231018	115100	19576020	13680	13680	13680	13680	0
442	20231018	115000	19576020	13680	13680	13680	13680	0
443	20231018	114900	19576020	13680	13680	13680	13680	0
444	20231018	114800	19576020	13680	13680	13680	13680	0
445	20231018	114700	19576020	13680	13680	13680	13680	0
446	20231018	114600	19576020	13680	13680	13680	13680	0
447	20231018	114500	19576020	13680	13680	13680	13680	0
448	20231018	114400	19576020	13680	13680	13680	13680	0
449	20231018	114300	19576020	13680	13680	13680	13680	0
450	20231018	114200	19576020	13680	13680	13680	13680	0
451	20231018	114100	19576020	13680	13680	13680	13680	62
452	20231018	114000	18727860	13700	13700	13700	13700	0
453	20231018	113900	18727860	13700	13700	13700	13700	0
454	20231018	113800	18727860	13700	13700	13700	13700	0
455	20231018	113700	18727860	13700	13700	13700	13700	0
456	20231018	113600	18727860	13700	13700	13700	13700	0
457	20231018	113500	18727860	13700	13700	13700	13700	0
458	20231018	113400	18727860	13700	13700	13700	13700	186
459	20231018	113300	16179660	13710	13710	13710	13700	22
460	20231018	113200	15878050	13700	13710	13710	13700	31
461	20231018	113100	15453050	13710	13710	13710	13710	2
462	20231018	113000	15425630	13710	13710	13710	13710	0
463	20231018	112900	15425630	13710	13710	13710	13710	2
464	20231018	112800	15398210	13710	13710	13710	13710	4
465	20231018	112700	15343370	13710	13710	13710	13710	0
466	20231018	112600	15343370	13710	13710	13710	13710	0
467	20231018	112500	15343370	13710	13710	13710	13710	0
468	20231018	112400	15343370	13710	13710	13710	13710	0
469	20231018	112300	15343370	13710	13710	13710	13710	0
470	20231018	112200	15343370	13710	13710	13710	13710	0
471	20231018	112100	15343370	13710	13710	13710	13710	0
472	20231018	112000	15343370	13710	13710	13710	13710	0
473	20231018	111900	15343370	13710	13710	13710	13710	0
474	20231018	111800	15343370	13710	13710	13710	13710	51
475	20231018	111700	14644160	13710	13710	13710	13710	0
476	20231018	111600	14644160	13710	13700	13710	13700	9
477	20231018	111500	14520790	13710	13710	13710	13710	0
478	20231018	111400	14520790	13710	13710	13710	13710	0
479	20231018	111300	14520790	13710	13710	13710	13710	5
480	20231018	111200	14452240	13710	13710	13710	13710	5
481	20231018	111100	14383690	13710	13710	13710	13710	10
482	20231018	111000	14246590	13710	13710	13710	13710	30
483	20231018	110900	13835290	13710	13700	13710	13700	67
484	20231018	110800	12917360	13700	13700	13700	13700	0
485	20231018	110700	12917360	13700	13700	13700	13700	0
486	20231018	110600	12917360	13700	13700	13700	13700	31
487	20231018	110500	12492660	13700	13700	13700	13700	19
488	20231018	110400	12232360	13710	13710	13710	13710	0
489	20231018	110300	12232360	13710	13710	13710	13710	0
490	20231018	110200	12232360	13710	13710	13710	13710	0
491	20231018	110100	12232360	13710	13710	13710	13710	0
492	20231018	110000	12232360	13710	13710	13710	13710	0
493	20231018	105900	12232360	13710	13710	13710	13710	0
494	20231018	105800	12232360	13710	13710	13710	13710	0
495	20231018	105700	12232360	13710	13710	13710	13710	0
496	20231018	105600	12232360	13710	13720	13720	13710	57
497	20231018	105500	11450860	13730	13750	13750	13730	181
498	20231018	105400	8962210	13760	13760	13760	13760	0
499	20231018	105300	8962210	13760	13780	13780	13760	185
500	20231018	105200	6413250	13790	13790	13790	13790	0
501	20231018	105100	6413250	13790	13790	13790	13790	0
502	20231018	105000	6413250	13790	13790	13790	13790	0
503	20231018	104900	6413250	13790	13790	13790	13790	0
504	20231018	104800	6413250	13790	13800	13800	13790	186
505	20231018	104700	3847060	13800	13800	13800	13800	0
506	20231018	104600	3847060	13800	13800	13800	13800	2
507	20231018	104500	3819460	13810	13810	13810	13810	0
508	20231018	104400	3819460	13810	13810	13810	13810	0
509	20231018	104300	3819460	13810	13810	13810	13810	0
510	20231018	104200	3819460	13810	13810	13810	13810	0
511	20231018	104100	3819460	13810	13810	13810	13810	0
512	20231018	104000	3819460	13810	13810	13810	13810	0
513	20231018	103900	3819460	13810	13810	13810	13810	0
514	20231018	103800	3819460	13810	13810	13810	13810	0
515	20231018	103700	3819460	13810	13810	13810	13810	15
516	20231018	103600	3612310	13810	13810	13810	13810	0
517	20231018	103500	3612310	13810	13810	13810	13810	1
518	20231018	103400	3598500	13880	13880	13880	13880	0
519	20231018	103300	3598500	13880	13880	13880	13880	0
520	20231018	103200	3598500	13880	13880	13880	13880	0
521	20231018	103100	3598500	13880	13880	13880	13880	0
522	20231018	103000	3598500	13880	13880	13880	13880	0
523	20231018	102900	3598500	13880	13880	13880	13880	0
524	20231018	102800	3598500	13880	13880	13880	13880	0
525	20231018	102700	3598500	13880	13880	13880	13880	0
526	20231018	102600	3598500	13880	13880	13880	13880	0
527	20231018	102500	3598500	13880	13880	13880	13880	0
528	20231018	102400	3598500	13880	13880	13880	13880	0
529	20231018	102300	3598500	13880	13880	13880	13880	0
530	20231018	102200	3598500	13880	13880	13880	13880	0
531	20231018	102100	3598500	13880	13880	13880	13880	0
532	20231018	102000	3598500	13880	13880	13880	13880	0
533	20231018	101900	3598500	13880	13880	13880	13880	0
534	20231018	101800	3598500	13880	13880	13880	13880	0
535	20231018	101700	3598500	13880	13880	13880	13880	0
536	20231018	101600	3598500	13880	13880	13880	13880	1
537	20231018	101500	3584620	13880	13880	13880	13880	0
538	20231018	101400	3584620	13880	13880	13880	13880	0
539	20231018	101300	3584620	13880	13880	13880	13880	0
540	20231018	101200	3584620	13880	13880	13880	13880	2
541	20231018	101100	3556860	13790	13790	13790	13790	0
542	20231018	101000	3556860	13790	13790	13790	13790	0
543	20231018	100900	3556860	13790	13790	13790	13790	0
544	20231018	100800	3556860	13790	13790	13790	13790	0
545	20231018	100700	3556860	13790	13790	13790	13790	0
546	20231018	100600	3556860	13790	13790	13790	13790	0
547	20231018	100500	3556860	13790	13790	13790	13790	0
548	20231018	100400	3556860	13790	13790	13790	13790	0
549	20231018	100300	3556860	13790	13790	13790	13790	0
550	20231018	100200	3556860	13790	13790	13790	13790	0
551	20231018	100100	3556860	13790	13790	13790	13790	0
552	20231018	100000	3556860	13790	13790	13790	13790	0
553	20231018	095900	3556860	13790	13790	13790	13790	15
554	20231018	095800	3350010	13790	13790	13790	13790	0
555	20231018	095700	3350010	13790	13790	13790	13790	0
556	20231018	095600	3350010	13790	13790	13790	13790	0
557	20231018	095500	3350010	13790	13790	13790	13790	0
558	20231018	095400	3350010	13790	13790	13790	13790	0
559	20231018	095300	3350010	13790	13790	13790	13790	0
560	20231018	095200	3350010	13790	13790	13790	13790	0
561	20231018	095100	3350010	13790	13790	13790	13790	0
562	20231018	095000	3350010	13790	13790	13790	13790	0
563	20231018	094900	3350010	13790	13790	13790	13790	0
564	20231018	094800	3350010	13790	13790	13790	13790	0
565	20231018	094700	3350010	13790	13790	13790	13790	0
566	20231018	094600	3350010	13790	13790	13790	13790	0
567	20231018	094500	3350010	13790	13790	13790	13790	0
568	20231018	094400	3350010	13790	13790	13790	13790	0
569	20231018	094300	3350010	13790	13790	13790	13790	0
570	20231018	094200	3350010	13790	13810	13810	13790	29
571	20231018	094100	2949800	13860	13860	13860	13860	0
572	20231018	094000	2949800	13860	13860	13860	13860	0
573	20231018	093900	2949800	13860	13880	13880	13860	2
574	20231018	093800	2922060	13880	13880	13880	13880	3
575	20231018	093700	2880420	13850	13870	13870	13850	26
576	20231018	093600	2520100	13880	13880	13880	13880	0
577	20231018	093500	2520100	13880	13880	13880	13880	0
578	20231018	093400	2520100	13880	13880	13880	13880	0
579	20231018	093300	2520100	13880	13880	13880	13880	0
580	20231018	093200	2520100	13880	13880	13880	13880	1
581	20231018	093100	2506220	13880	13880	13880	13880	3
582	20231018	093000	2464580	13870	13870	13870	13870	0
583	20231018	092900	2464580	13870	13870	13870	13870	0
584	20231018	092800	2464580	13870	13880	13880	13870	7
585	20231018	092700	2367460	13770	13770	13770	13770	0
586	20231018	092600	2367460	13770	13800	13800	13770	20
587	20231018	092500	2091640	13880	13880	13880	13880	0
588	20231018	092400	2091640	13880	13880	13880	13880	3
589	20231018	092300	2050000	13880	13880	13880	13880	0
590	20231018	092200	2050000	13880	13880	13880	13880	0
591	20231018	092100	2050000	13880	13880	13880	13880	0
592	20231018	092000	2050000	13880	13880	13880	13880	0
593	20231018	091900	2050000	13880	13880	13880	13880	0
594	20231018	091800	2050000	13880	13880	13880	13880	20
595	20231018	091700	1772400	13810	13820	13820	13810	13
596	20231018	091600	1592750	13830	13850	13850	13830	105
597	20231018	091500	138750	13900	13900	13900	13900	2
598	20231018	091400	110950	13840	13840	13840	13840	0
599	20231018	091300	110950	13840	13840	13840	13840	0
600	20231018	091200	110950	13840	13840	13840	13840	0
601	20231018	091100	110950	13840	13840	13840	13840	0
602	20231018	091000	110950	13840	13840	13840	13840	0
603	20231018	090900	110950	13840	13840	13840	13840	0
604	20231018	090800	110950	13840	13840	13840	13840	0
605	20231018	090700	110950	13840	13840	13840	13840	2
606	20231018	090600	83270	13850	13850	13850	13850	0
607	20231018	090500	83270	13850	13850	13850	13850	0
608	20231018	090400	83270	13850	13850	13850	13850	1
609	20231018	090300	69420	13860	13860	13860	13860	1
610	20231018	090200	55560	13890	13890	13890	13890	1
611	20231018	090100	41670	13890	13890	13890	13890	0
612	20231018	090000	41670	13890	13890	13890	13890	3