KissMeData/042420/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191700	179406560	19810	19810	19810	19810	150
3	20231011	191600	179406560	19810	19810	19810	19810	0
4	20231011	191500	179406560	19810	19810	19810	19810	0
5	20231011	191400	179406560	19810	19810	19810	19810	0
6	20231011	191300	179406560	19810	19810	19810	19810	0
7	20231011	191200	179406560	19810	19810	19810	19810	0
8	20231011	191100	179406560	19810	19810	19810	19810	0
9	20231011	191000	179406560	19810	19810	19810	19810	0
10	20231011	190900	179406560	19810	19810	19810	19810	0
11	20231011	190800	179406560	19810	19810	19810	19810	0
12	20231011	190700	179406560	19810	19810	19810	19810	0
13	20231011	190600	179406560	19810	19810	19810	19810	0
14	20231011	190500	179406560	19810	19810	19810	19810	0
15	20231011	190400	179406560	19810	19810	19810	19810	0
16	20231011	190300	179406560	19810	19810	19810	19810	0
17	20231011	190200	179406560	19810	19810	19810	19810	0
18	20231011	190100	179406560	19810	19810	19810	19810	0
19	20231011	190000	179406560	19810	19810	19810	19810	0
20	20231011	185900	179406560	19810	19810	19810	19810	0
21	20231011	185800	179406560	19810	19810	19810	19810	0
22	20231011	185700	179406560	19810	19810	19810	19810	0
23	20231011	185600	179406560	19810	19810	19810	19810	0
24	20231011	185500	179406560	19810	19810	19810	19810	0
25	20231011	185400	179406560	19810	19810	19810	19810	0
26	20231011	185300	179406560	19810	19810	19810	19810	0
27	20231011	185200	179406560	19810	19810	19810	19810	0
28	20231011	185100	179406560	19810	19810	19810	19810	0
29	20231011	185000	179406560	19810	19810	19810	19810	0
30	20231011	184900	179406560	19810	19810	19810	19810	0
31	20231011	184800	179406560	19810	19810	19810	19810	0
32	20231011	184700	179406560	19810	19810	19810	19810	150
33	20231011	184600	179406560	19810	19810	19810	19810	0
34	20231011	184500	179406560	19810	19810	19810	19810	0
35	20231011	184400	179406560	19810	19810	19810	19810	0
36	20231011	184300	179406560	19810	19810	19810	19810	0
37	20231011	184200	179406560	19810	19810	19810	19810	0
38	20231011	184100	179406560	19810	19810	19810	19810	0
39	20231011	184000	179406560	19810	19810	19810	19810	0
40	20231011	183900	179406560	19810	19810	19810	19810	0
41	20231011	183800	179406560	19810	19810	19810	19810	0
42	20231011	183700	179406560	19810	19810	19810	19810	0
43	20231011	183600	179406560	19810	19810	19810	19810	0
44	20231011	183500	179406560	19810	19810	19810	19810	0
45	20231011	183400	179406560	19810	19810	19810	19810	0
46	20231011	183300	179406560	19810	19810	19810	19810	0
47	20231011	183200	179406560	19810	19810	19810	19810	0
48	20231011	183100	179406560	19810	19810	19810	19810	0
49	20231011	183000	179406560	19810	19810	19810	19810	0
50	20231011	182900	179406560	19810	19810	19810	19810	0
51	20231011	182800	179406560	19810	19810	19810	19810	0
52	20231011	182700	179406560	19810	19810	19810	19810	0
53	20231011	182600	179406560	19810	19810	19810	19810	0
54	20231011	182500	179406560	19810	19810	19810	19810	0
55	20231011	182400	179406560	19810	19810	19810	19810	0
56	20231011	182300	179406560	19810	19810	19810	19810	0
57	20231011	182200	179406560	19810	19810	19810	19810	0
58	20231011	182100	179406560	19810	19810	19810	19810	0
59	20231011	182000	179406560	19810	19810	19810	19810	0
60	20231011	181900	179406560	19810	19810	19810	19810	0
61	20231011	181800	179406560	19810	19810	19810	19810	0
62	20231011	181700	179406560	19810	19810	19810	19810	150
63	20231011	181600	179406560	19810	19810	19810	19810	0
64	20231011	181500	179406560	19810	19810	19810	19810	0
65	20231011	181400	179406560	19810	19810	19810	19810	0
66	20231011	181300	179406560	19810	19810	19810	19810	0
67	20231011	181200	179406560	19810	19810	19810	19810	0
68	20231011	181100	179406560	19810	19810	19810	19810	0
69	20231011	181000	179406560	19810	19810	19810	19810	0
70	20231011	180900	179406560	19810	19810	19810	19810	0
71	20231011	180800	179406560	19810	19810	19810	19810	0
72	20231011	180700	179406560	19810	19810	19810	19810	0
73	20231011	180600	179406560	19810	19810	19810	19810	0
74	20231011	180500	179406560	19810	19810	19810	19810	0
75	20231011	180400	179406560	19810	19810	19810	19810	0
76	20231011	180300	179406560	19810	19810	19810	19810	0
77	20231011	180200	179406560	19810	19810	19810	19810	0
78	20231011	180100	179406560	19810	19810	19810	19810	0
79	20231011	180000	179406560	19810	19810	19810	19810	0
80	20231011	175900	179406560	19810	19810	19810	19810	0
81	20231011	175800	179406560	19810	19810	19810	19810	0
82	20231011	175700	179406560	19810	19810	19810	19810	0
83	20231011	175600	179406560	19810	19810	19810	19810	0
84	20231011	175500	179406560	19810	19810	19810	19810	0
85	20231011	175400	179406560	19810	19810	19810	19810	0
86	20231011	175300	179406560	19810	19810	19810	19810	0
87	20231011	175200	179406560	19810	19810	19810	19810	0
88	20231011	175100	179406560	19810	19810	19810	19810	0
89	20231011	175000	179406560	19810	19810	19810	19810	0
90	20231011	174900	179406560	19810	19810	19810	19810	0
91	20231011	174800	179406560	19810	19810	19810	19810	0
92	20231011	174700	179406560	19810	19810	19810	19810	150
93	20231011	174600	179406560	19810	19810	19810	19810	0
94	20231011	174500	179406560	19810	19810	19810	19810	0
95	20231011	174400	179406560	19810	19810	19810	19810	0
96	20231011	174300	179406560	19810	19810	19810	19810	0
97	20231011	174200	179406560	19810	19810	19810	19810	0
98	20231011	174100	179406560	19810	19810	19810	19810	0
99	20231011	174000	179406560	19810	19810	19810	19810	0
100	20231011	173900	179406560	19810	19810	19810	19810	0
101	20231011	173800	179406560	19810	19810	19810	19810	0
102	20231011	173700	179406560	19810	19810	19810	19810	0
103	20231011	173600	179406560	19810	19810	19810	19810	0
104	20231011	173500	179406560	19810	19810	19810	19810	0
105	20231011	173400	179406560	19810	19810	19810	19810	0
106	20231011	173300	179406560	19810	19810	19810	19810	0
107	20231011	173200	179406560	19810	19810	19810	19810	0
108	20231011	173100	179406560	19810	19810	19810	19810	0
109	20231011	173000	179406560	19810	19810	19810	19810	0
110	20231011	172900	179406560	19810	19810	19810	19810	0
111	20231011	172800	179406560	19810	19810	19810	19810	0
112	20231011	172700	179406560	19810	19810	19810	19810	0
113	20231011	172600	179406560	19810	19810	19810	19810	0
114	20231011	172500	179406560	19810	19810	19810	19810	0
115	20231011	172400	179406560	19810	19810	19810	19810	0
116	20231011	172300	179406560	19810	19810	19810	19810	0
117	20231011	172200	179406560	19810	19810	19810	19810	0
118	20231011	172100	179406560	19810	19810	19810	19810	0
119	20231011	172000	179406560	19810	19810	19810	19810	0
120	20231011	171900	179406560	19810	19810	19810	19810	0
121	20231011	171800	179406560	19810	19810	19810	19810	0
122	20231011	171700	179406560	19810	19810	19810	19810	150
123	20231011	171600	179406560	19810	19810	19810	19810	0
124	20231011	171500	179406560	19810	19810	19810	19810	0
125	20231011	171400	179406560	19810	19810	19810	19810	0
126	20231011	171300	179406560	19810	19810	19810	19810	0
127	20231011	171200	179406560	19810	19810	19810	19810	0
128	20231011	171100	179406560	19810	19810	19810	19810	0
129	20231011	171000	179406560	19810	19810	19810	19810	0
130	20231011	170900	179406560	19810	19810	19810	19810	0
131	20231011	170800	179406560	19810	19810	19810	19810	0
132	20231011	170700	179406560	19810	19810	19810	19810	0
133	20231011	170600	179406560	19810	19810	19810	19810	0
134	20231011	170500	179406560	19810	19810	19810	19810	0
135	20231011	170400	179406560	19810	19810	19810	19810	0
136	20231011	170300	179406560	19810	19810	19810	19810	0
137	20231011	170200	179406560	19810	19810	19810	19810	0
138	20231011	170100	179406560	19810	19810	19810	19810	0
139	20231011	170000	179406560	19810	19810	19810	19810	0
140	20231011	165900	179406560	19810	19810	19810	19810	0
141	20231011	165800	179406560	19810	19810	19810	19810	0
142	20231011	165700	179406560	19810	19810	19810	19810	0
143	20231011	165600	179406560	19810	19810	19810	19810	0
144	20231011	165500	179406560	19810	19810	19810	19810	0
145	20231011	165400	179406560	19810	19810	19810	19810	0
146	20231011	165300	179406560	19810	19810	19810	19810	0
147	20231011	165200	179406560	19810	19810	19810	19810	0
148	20231011	165100	179406560	19810	19810	19810	19810	0
149	20231011	165000	179406560	19810	19810	19810	19810	0
150	20231011	164900	179406560	19810	19810	19810	19810	0
151	20231011	164800	179406560	19810	19810	19810	19810	0
152	20231011	164700	179406560	19810	19810	19810	19810	150
153	20231011	164600	179406560	19810	19810	19810	19810	0
154	20231011	164500	179406560	19810	19810	19810	19810	0
155	20231011	164400	179406560	19810	19810	19810	19810	0
156	20231011	164300	179406560	19810	19810	19810	19810	0
157	20231011	164200	179406560	19810	19810	19810	19810	0
158	20231011	164100	179406560	19810	19810	19810	19810	0
159	20231011	164000	179406560	19810	19810	19810	19810	0
160	20231011	163900	179406560	19810	19810	19810	19810	0
161	20231011	163800	179406560	19810	19810	19810	19810	0
162	20231011	163700	179406560	19810	19810	19810	19810	0
163	20231011	163600	179406560	19810	19810	19810	19810	0
164	20231011	163500	179406560	19810	19810	19810	19810	0
165	20231011	163400	179406560	19810	19810	19810	19810	0
166	20231011	163300	179406560	19810	19810	19810	19810	0
167	20231011	163200	179406560	19810	19810	19810	19810	0
168	20231011	163100	179406560	19810	19810	19810	19810	0
169	20231011	163000	179406560	19810	19810	19810	19810	0
170	20231011	162900	179406560	19810	19810	19810	19810	0
171	20231011	162800	179406560	19810	19810	19810	19810	0
172	20231011	162700	179406560	19810	19810	19810	19810	0
173	20231011	162600	179406560	19810	19810	19810	19810	0
174	20231011	162500	179406560	19810	19810	19810	19810	0
175	20231011	162400	179406560	19810	19810	19810	19810	0
176	20231011	162300	179406560	19810	19810	19810	19810	0
177	20231011	162200	179406560	19810	19810	19810	19810	0
178	20231011	162100	179406560	19810	19810	19810	19810	0
179	20231011	162000	179406560	19810	19810	19810	19810	0
180	20231011	161900	179406560	19810	19810	19810	19810	0
181	20231011	161800	179406560	19810	19810	19810	19810	0
182	20231011	161700	179406560	19810	19810	19810	19810	150
183	20231011	161600	179406560	19810	19810	19810	19810	0
184	20231011	161500	179406560	19810	19810	19810	19810	0
185	20231011	161400	179406560	19810	19810	19810	19810	0
186	20231011	161300	179406560	19810	19810	19810	19810	0
187	20231011	161200	179406560	19810	19810	19810	19810	0
188	20231011	161100	179406560	19810	19810	19810	19810	0
189	20231011	161000	179406560	19810	19810	19810	19810	0
190	20231011	160900	179406560	19810	19810	19810	19810	0
191	20231011	160800	179406560	19810	19810	19810	19810	0
192	20231011	160700	179406560	19810	19810	19810	19810	0
193	20231011	160600	179406560	19810	19810	19810	19810	0
194	20231011	160500	179406560	19810	19810	19810	19810	0
195	20231011	160400	179406560	19810	19810	19810	19810	0
196	20231011	160300	179406560	19810	19810	19810	19810	0
197	20231011	160200	179406560	19810	19810	19810	19810	0
198	20231011	160100	179406560	19810	19810	19810	19810	0
199	20231011	160000	179406560	19810	19810	19810	19810	0
200	20231011	155900	179406560	19810	19810	19810	19810	0
201	20231011	155800	179406560	19810	19810	19810	19810	0
202	20231011	155700	179406560	19810	19810	19810	19810	0
203	20231011	155600	179406560	19810	19810	19810	19810	0
204	20231011	155500	179406560	19810	19810	19810	19810	0
205	20231011	155400	179406560	19810	19810	19810	19810	0
206	20231011	155300	179406560	19810	19810	19810	19810	0
207	20231011	155200	179406560	19810	19810	19810	19810	0
208	20231011	155100	179406560	19810	19810	19810	19810	0
209	20231011	155000	179406560	19810	19810	19810	19810	0
210	20231011	154900	179406560	19810	19810	19810	19810	0
211	20231011	154800	179406560	19810	19810	19810	19810	0
212	20231011	154700	179406560	19810	19810	19810	19810	150
213	20231011	154600	179406560	19810	19810	19810	19810	0
214	20231011	154500	179406560	19810	19810	19810	19810	0
215	20231011	154400	179406560	19810	19810	19810	19810	0
216	20231011	154300	179406560	19810	19810	19810	19810	0
217	20231011	154200	179406560	19810	19810	19810	19810	0
218	20231011	154100	179406560	19810	19810	19810	19810	0
219	20231011	154000	179406560	19810	19810	19810	19810	0
220	20231011	153900	179406560	19810	19810	19810	19810	0
221	20231011	153800	179406560	19810	19810	19810	19810	0
222	20231011	153700	179406560	19810	19810	19810	19810	0
223	20231011	153600	179406560	19810	19810	19810	19810	0
224	20231011	153500	179406560	19810	19810	19810	19810	0
225	20231011	153400	179406560	19810	19810	19810	19810	0
226	20231011	153300	179406560	19810	19810	19810	19810	0
227	20231011	153200	179406560	19810	19810	19810	19810	0
228	20231011	153100	179406560	19810	19810	19810	19810	0
229	20231011	153000	179406560	19810	19810	19810	19810	150
230	20231011	152900	176435060	19750	19750	19750	19750	0
231	20231011	152800	176435060	19750	19750	19750	19750	0
232	20231011	152700	176435060	19750	19750	19750	19750	0
233	20231011	152600	176435060	19750	19750	19750	19750	0
234	20231011	152500	176435060	19750	19750	19750	19750	0
235	20231011	152400	176435060	19750	19750	19750	19750	0
236	20231011	152300	176435060	19750	19750	19750	19750	0
237	20231011	152200	176435060	19750	19750	19750	19750	0
238	20231011	152100	176435060	19750	19750	19750	19750	0
239	20231011	152000	176435060	19750	19750	19750	19750	0
240	20231011	151900	176435060	19750	19750	19750	19750	46
241	20231011	151800	175526560	19800	19760	19800	19750	112
242	20231011	151700	173314110	19750	19750	19750	19750	10
243	20231011	151600	173116610	19750	19750	19750	19750	0
244	20231011	151500	173116610	19750	19750	19750	19750	0
245	20231011	151400	173116610	19750	19800	19800	19750	26
246	20231011	151300	172601930	19800	19790	19800	19750	238
247	20231011	151200	167897820	19790	19810	19810	19790	107
248	20231011	151100	165779090	19820	19820	19820	19820	10
249	20231011	151000	165580890	19810	19820	19820	19810	12
250	20231011	150900	165343070	19860	19860	19860	19860	0
251	20231011	150800	165343070	19860	19860	19860	19860	51
252	20231011	150700	164330210	19860	19860	19860	19860	103
253	20231011	150600	162284630	19860	19860	19860	19860	4
254	20231011	150500	162205190	19850	19850	19850	19850	0
255	20231011	150400	162205190	19850	19830	19850	19830	49
256	20231011	150300	161233080	19800	19800	19800	19800	0
257	20231011	150200	161233080	19800	19800	19800	19800	0
258	20231011	150100	161233080	19800	19810	19810	19800	31
259	20231011	150000	160618980	19810	19880	19890	19810	76
260	20231011	145900	159113270	19810	19820	19820	19810	38
261	20231011	145800	158360120	19820	19820	19820	19820	0
262	20231011	145700	158360120	19820	19820	19820	19820	0
263	20231011	145600	158360120	19820	19850	19850	19820	74
264	20231011	145500	156892570	19850	19850	19850	19850	0
265	20231011	145400	156892570	19850	19850	19850	19850	0
266	20231011	145300	156892570	19850	19850	19850	19850	0
267	20231011	145200	156892570	19850	19850	19850	19850	0
268	20231011	145100	156892570	19850	19850	19850	19850	0
269	20231011	145000	156892570	19850	19860	19860	19850	23
270	20231011	144900	156435800	19860	19860	19860	19860	0
271	20231011	144800	156435800	19860	19870	19870	19860	3
272	20231011	144700	156376200	19860	19860	19860	19860	0
273	20231011	144600	156376200	19860	19860	19860	19860	0
274	20231011	144500	156376200	19860	19860	19860	19860	0
275	20231011	144400	156376200	19860	19860	19860	19860	0
276	20231011	144300	156376200	19860	19860	19860	19860	0
277	20231011	144200	156376200	19860	19860	19860	19860	0
278	20231011	144100	156376200	19860	19860	19860	19860	0
279	20231011	144000	156376200	19860	19860	19860	19860	0
280	20231011	143900	156376200	19860	19860	19860	19860	0
281	20231011	143800	156376200	19860	19860	19860	19860	0
282	20231011	143700	156376200	19860	19860	19860	19860	0
283	20231011	143600	156376200	19860	19860	19860	19860	0
284	20231011	143500	156376200	19860	19860	19860	19860	0
285	20231011	143400	156376200	19860	19860	19860	19860	0
286	20231011	143300	156376200	19860	19860	19860	19860	0
287	20231011	143200	156376200	19860	19870	19870	19860	84
288	20231011	143100	154707330	19870	19870	19870	19870	0
289	20231011	143000	154707330	19870	19870	19870	19870	0
290	20231011	142900	154707330	19870	19870	19870	19870	0
291	20231011	142800	154707330	19870	19870	19870	19870	0
292	20231011	142700	154707330	19870	19870	19870	19870	0
293	20231011	142600	154707330	19870	19870	19870	19870	0
294	20231011	142500	154707330	19870	19870	19870	19870	0
295	20231011	142400	154707330	19870	19870	19870	19870	0
296	20231011	142300	154707330	19870	19870	19870	19870	5
297	20231011	142200	154607980	19940	19940	19940	19940	0
298	20231011	142100	154607980	19940	19940	19940	19940	0
299	20231011	142000	154607980	19940	19940	19940	19940	0
300	20231011	141900	154607980	19940	19940	19940	19940	0
301	20231011	141800	154607980	19940	19940	19940	19940	0
302	20231011	141700	154607980	19940	19940	19940	19940	0
303	20231011	141600	154607980	19940	19940	19940	19940	0
304	20231011	141500	154607980	19940	19940	19940	19940	15
305	20231011	141400	154308880	19940	19940	19940	19940	0
306	20231011	141300	154308880	19940	19940	19940	19940	0
307	20231011	141200	154308880	19940	19940	19940	19940	0
308	20231011	141100	154308880	19940	19940	19940	19940	0
309	20231011	141000	154308880	19940	19940	19940	19940	0
310	20231011	140900	154308880	19940	19940	19940	19940	0
311	20231011	140800	154308880	19940	19940	19940	19940	30
312	20231011	140700	153710680	19930	19920	19930	19920	3
313	20231011	140600	153650900	19920	19920	19920	19920	0
314	20231011	140500	153650900	19920	19920	19920	19920	0
315	20231011	140400	153650900	19920	19920	19920	19920	0
316	20231011	140300	153650900	19920	19920	19920	19920	0
317	20231011	140200	153650900	19920	19920	19920	19920	0
318	20231011	140100	153650900	19920	19920	19920	19920	0
319	20231011	140000	153650900	19920	19890	19920	19890	100
320	20231011	135900	151660700	19870	19870	19870	19870	1
321	20231011	135800	151640830	19860	19860	19860	19860	0
322	20231011	135700	151640830	19860	19860	19860	19860	0
323	20231011	135600	151640830	19860	19860	19860	19860	0
324	20231011	135500	151640830	19860	19860	19860	19860	0
325	20231011	135400	151640830	19860	19860	19860	19860	1
326	20231011	135300	151620970	19860	19860	19860	19860	0
327	20231011	135200	151620970	19860	19860	19860	19860	0
328	20231011	135100	151620970	19860	19870	19870	19860	176
329	20231011	135000	148124030	19870	19880	19880	19870	260
330	20231011	134900	142955380	19890	19890	19890	19890	0
331	20231011	134800	142955380	19890	19890	19890	19890	0
332	20231011	134700	142955380	19890	19890	19890	19890	0
333	20231011	134600	142955380	19890	19890	19890	19890	0
334	20231011	134500	142955380	19890	19890	19890	19890	0
335	20231011	134400	142955380	19890	19890	19890	19890	0
336	20231011	134300	142955380	19890	19890	19890	19890	0
337	20231011	134200	142955380	19890	19890	19890	19890	0
338	20231011	134100	142955380	19890	19890	19890	19890	25
339	20231011	134000	142458130	19890	19890	19890	19890	0
340	20231011	133900	142458130	19890	19900	19900	19890	100
341	20231011	133800	140469110	19890	19900	19900	19890	3
342	20231011	133700	140409430	19900	19900	19900	19900	0
343	20231011	133600	140409430	19900	19900	19900	19900	0
344	20231011	133500	140409430	19900	19900	19900	19900	0
345	20231011	133400	140409430	19900	19900	19900	19900	0
346	20231011	133300	140409430	19900	19900	19900	19900	0
347	20231011	133200	140409430	19900	19900	19900	19900	0
348	20231011	133100	140409430	19900	19900	19900	19900	0
349	20231011	133000	140409430	19900	19900	19900	19900	0
350	20231011	132900	140409430	19900	19900	19900	19900	0
351	20231011	132800	140409430	19900	19900	19900	19900	1
352	20231011	132700	140389530	19900	19900	19900	19900	2
353	20231011	132600	140349730	19870	19870	19870	19870	0
354	20231011	132500	140349730	19870	19870	19870	19870	0
355	20231011	132400	140349730	19870	19870	19870	19870	0
356	20231011	132300	140349730	19870	19870	19870	19870	0
357	20231011	132200	140349730	19870	19870	19870	19870	0
358	20231011	132100	140349730	19870	19870	19870	19870	0
359	20231011	132000	140349730	19870	19870	19870	19870	0
360	20231011	131900	140349730	19870	19870	19870	19870	0
361	20231011	131800	140349730	19870	19870	19870	19870	0
362	20231011	131700	140349730	19870	19870	19870	19870	0
363	20231011	131600	140349730	19870	19870	19870	19870	0
364	20231011	131500	140349730	19870	19870	19870	19870	0
365	20231011	131400	140349730	19870	19870	19870	19870	0
366	20231011	131300	140349730	19870	19870	19870	19870	0
367	20231011	131200	140349730	19870	19870	19870	19870	0
368	20231011	131100	140349730	19870	19870	19870	19870	0
369	20231011	131000	140349730	19870	19870	19870	19870	0
370	20231011	130900	140349730	19870	19870	19870	19870	0
371	20231011	130800	140349730	19870	19870	19870	19870	0
372	20231011	130700	140349730	19870	19870	19870	19870	0
373	20231011	130600	140349730	19870	19900	19900	19870	57
374	20231011	130500	139216240	19960	19960	19960	19960	0
375	20231011	130400	139216240	19960	19960	19960	19960	0
376	20231011	130300	139216240	19960	19960	19960	19960	0
377	20231011	130200	139216240	19960	19960	19960	19960	11
378	20231011	130100	138996680	19960	19960	19960	19960	0
379	20231011	130000	138996680	19960	19960	19960	19960	0
380	20231011	125900	138996680	19960	19960	19960	19960	0
381	20231011	125800	138996680	19960	19960	19960	19960	0
382	20231011	125700	138996680	19960	19960	19960	19960	0
383	20231011	125600	138996680	19960	19960	19960	19960	2
384	20231011	125500	138956760	19860	19860	19860	19860	0
385	20231011	125400	138956760	19860	19860	19860	19860	0
386	20231011	125300	138956760	19860	19860	19860	19860	0
387	20231011	125200	138956760	19860	19860	19860	19860	0
388	20231011	125100	138956760	19860	19860	19860	19860	0
389	20231011	125000	138956760	19860	19860	19860	19860	0
390	20231011	124900	138956760	19860	19870	19870	19860	5
391	20231011	124800	138857450	19860	19860	19860	19860	0
392	20231011	124700	138857450	19860	19860	19860	19860	0
393	20231011	124600	138857450	19860	19860	19860	19860	0
394	20231011	124500	138857450	19860	19860	19860	19860	0
395	20231011	124400	138857450	19860	19860	19860	19860	0
396	20231011	124300	138857450	19860	19860	19860	19860	7
397	20231011	124200	138718430	19850	19860	19860	19850	11
398	20231011	124100	138500070	19860	19860	19860	19860	32
399	20231011	124000	137864550	19930	19930	19930	19930	0
400	20231011	123900	137864550	19930	19930	19930	19930	0
401	20231011	123800	137864550	19930	19930	19930	19930	0
402	20231011	123700	137864550	19930	19930	19930	19930	23
403	20231011	123600	137406160	19850	19850	19850	19850	0
404	20231011	123500	137406160	19850	19850	19850	19850	0
405	20231011	123400	137406160	19850	19850	19850	19850	0
406	20231011	123300	137406160	19850	19850	19850	19850	0
407	20231011	123200	137406160	19850	19850	19850	19850	3
408	20231011	123100	137346610	19930	19930	19930	19930	0
409	20231011	123000	137346610	19930	19930	19930	19930	10
410	20231011	122900	137147310	19930	19930	19930	19930	5
411	20231011	122800	137047660	19930	19930	19930	19930	25
412	20231011	122700	136549410	19900	19910	19910	19900	43
413	20231011	122600	135693470	19910	19920	19920	19910	98
414	20231011	122500	133741400	19950	19950	19950	19950	0
415	20231011	122400	133741400	19950	19950	19950	19950	0
416	20231011	122300	133741400	19950	19950	19950	19950	0
417	20231011	122200	133741400	19950	19950	19950	19950	0
418	20231011	122100	133741400	19950	19950	19950	19950	0
419	20231011	122000	133741400	19950	19950	19950	19950	0
420	20231011	121900	133741400	19950	19950	19950	19950	0
421	20231011	121800	133741400	19950	19950	19950	19950	0
422	20231011	121700	133741400	19950	19950	19950	19950	0
423	20231011	121600	133741400	19950	19950	19950	19950	0
424	20231011	121500	133741400	19950	19950	19950	19950	0
425	20231011	121400	133741400	19950	19950	19950	19950	0
426	20231011	121300	133741400	19950	19950	19950	19950	0
427	20231011	121200	133741400	19950	19950	19950	19950	3
428	20231011	121100	133681550	19950	19950	19950	19950	20
429	20231011	121000	133282550	19950	19950	19950	19950	1
430	20231011	120900	133262600	19970	19970	19970	19970	0
431	20231011	120800	133262600	19970	19970	19970	19970	0
432	20231011	120700	133262600	19970	19970	19970	19970	0
433	20231011	120600	133262600	19970	19970	19970	19970	1
434	20231011	120500	133242630	19970	19970	19970	19950	72
435	20231011	120400	131804930	19970	19970	19970	19970	2
436	20231011	120300	131764990	19970	19990	19990	19970	115
437	20231011	120200	129467680	20000	20000	20000	20000	0
438	20231011	120100	129467680	20000	19990	20000	19980	18
439	20231011	120000	129108000	19990	19990	19990	19990	0
440	20231011	115900	129108000	19990	19990	19990	19990	0
441	20231011	115800	129108000	19990	19990	19990	19990	0
442	20231011	115700	129108000	19990	19990	19990	19990	0
443	20231011	115600	129108000	19990	19990	19990	19990	0
444	20231011	115500	129108000	19990	19990	19990	19990	39
445	20231011	115400	128328390	19990	19990	19990	19990	3
446	20231011	115300	128268420	20000	20000	20000	20000	3
447	20231011	115200	128208420	19990	20000	20000	19990	77
448	20231011	115100	126668890	20050	20050	20050	20050	30
449	20231011	115000	126067390	20050	20050	20050	20050	20
450	20231011	114900	125666390	20100	20100	20100	20100	0
451	20231011	114800	125666390	20100	20100	20100	20100	74
452	20231011	114700	124178990	20150	20150	20150	20150	44
453	20231011	114600	123292390	20100	20100	20100	20100	0
454	20231011	114500	123292390	20100	20100	20100	20100	60
455	20231011	114400	122086390	20100	19970	20100	19970	233
456	20231011	114300	117419630	19960	19960	19960	19960	11
457	20231011	114200	117200070	19950	19910	19950	19910	105
458	20231011	114100	115107420	19900	19870	19900	19870	296
459	20231011	114000	109221250	19870	19870	19870	19870	0
460	20231011	113900	109221250	19870	19870	19870	19870	0
461	20231011	113800	109221250	19870	19860	19870	19860	72
462	20231011	113700	107790700	19860	19860	19860	19860	0
463	20231011	113600	107790700	19860	19860	19860	19860	4
464	20231011	113500	107711260	19870	19870	19870	19870	0
465	20231011	113400	107711260	19870	19870	19870	19870	0
466	20231011	113300	107711260	19870	19870	19870	19870	0
467	20231011	113200	107711260	19870	19870	19870	19870	0
468	20231011	113100	107711260	19870	19870	19870	19870	0
469	20231011	113000	107711260	19870	19870	19870	19870	0
470	20231011	112900	107711260	19870	19870	19870	19870	0
471	20231011	112800	107711260	19870	19870	19870	19870	0
472	20231011	112700	107711260	19870	19870	19870	19870	0
473	20231011	112600	107711260	19870	19870	19870	19870	0
474	20231011	112500	107711260	19870	19870	19870	19870	5
475	20231011	112400	107611910	19870	19830	19870	19830	6
476	20231011	112300	107492730	19830	19830	19830	19830	9
477	20231011	112200	107314260	19820	19820	19820	19820	1
478	20231011	112100	107294440	19810	19810	19810	19810	0
479	20231011	112000	107294440	19810	19810	19810	19810	1
480	20231011	111900	107274630	19800	19800	19800	19800	0
481	20231011	111800	107274630	19800	19800	19800	19800	0
482	20231011	111700	107274630	19800	19830	19830	19800	2
483	20231011	111600	107235000	19830	19830	19830	19830	50
484	20231011	111500	106243500	19800	19800	19800	19800	0
485	20231011	111400	106243500	19800	19800	19800	19800	1
486	20231011	111300	106223700	19800	19790	19800	19790	83
487	20231011	111200	104580940	19790	19790	19790	19790	3
488	20231011	111100	104521570	19780	19790	19790	19780	3
489	20231011	111000	104462210	19790	19780	19790	19780	3
490	20231011	110900	104402860	19770	19770	19770	19770	0
491	20231011	110800	104402860	19770	19770	19770	19770	0
492	20231011	110700	104402860	19770	19770	19770	19770	0
493	20231011	110600	104402860	19770	19770	19770	19770	0
494	20231011	110500	104402860	19770	19770	19770	19770	5
495	20231011	110400	104304010	19770	19770	19770	19770	0
496	20231011	110300	104304010	19770	19770	19770	19770	0
497	20231011	110200	104304010	19770	19770	19770	19770	127
498	20231011	110100	101793220	19770	19770	19770	19770	1
499	20231011	110000	101773450	19790	19790	19790	19790	10
500	20231011	105900	101575550	19770	19770	19770	19770	0
501	20231011	105800	101575550	19770	19770	19770	19770	0
502	20231011	105700	101575550	19770	19770	19770	19770	0
503	20231011	105600	101575550	19770	19770	19770	19770	0
504	20231011	105500	101575550	19770	19770	19770	19770	0
505	20231011	105400	101575550	19770	19770	19770	19770	0
506	20231011	105300	101575550	19770	19770	19770	19770	7
507	20231011	105200	101437160	19750	19750	19750	19750	0
508	20231011	105100	101437160	19750	19750	19750	19750	0
509	20231011	105000	101437160	19750	19750	19750	19750	10
510	20231011	104900	101239660	19750	19760	19760	19750	43
511	20231011	104800	100390240	19770	19770	19770	19770	1
512	20231011	104700	100370470	19760	19760	19760	19760	0
513	20231011	104600	100370470	19760	19760	19760	19760	0
514	20231011	104500	100370470	19760	19760	19760	19760	0
515	20231011	104400	100370470	19760	19760	19760	19760	0
516	20231011	104300	100370470	19760	19760	19760	19760	0
517	20231011	104200	100370470	19760	19760	19760	19760	0
518	20231011	104100	100370470	19760	19760	19760	19760	0
519	20231011	104000	100370470	19760	19800	19800	19760	50
520	20231011	103900	99381990	19800	19800	19800	19800	3
521	20231011	103800	99322590	19800	19800	19800	19800	0
522	20231011	103700	99322590	19800	19800	19800	19800	0
523	20231011	103600	99322590	19800	19800	19800	19800	30
524	20231011	103500	98728590	19800	19800	19800	19800	0
525	20231011	103400	98728590	19800	19830	19830	19800	17
526	20231011	103300	98391950	19840	19840	19840	19840	0
527	20231011	103200	98391950	19840	19840	19840	19840	1
528	20231011	103100	98372110	19840	19840	19840	19840	0
529	20231011	103000	98372110	19840	19850	19850	19840	7
530	20231011	102900	98233220	19850	19850	19850	19850	1
531	20231011	102800	98213370	19900	19900	19900	19900	0
532	20231011	102700	98213370	19900	19900	19900	19900	0
533	20231011	102600	98213370	19900	19900	19900	19900	0
534	20231011	102500	98213370	19900	19900	19900	19900	0
535	20231011	102400	98213370	19900	19900	19900	19900	0
536	20231011	102300	98213370	19900	19900	19900	19900	0
537	20231011	102200	98213370	19900	19900	19900	19900	0
538	20231011	102100	98213370	19900	19900	19900	19900	0
539	20231011	102000	98213370	19900	19900	19900	19900	10
540	20231011	101900	98014370	19930	19930	19930	19930	0
541	20231011	101800	98014370	19930	19840	19930	19840	32
542	20231011	101700	97379400	19820	19820	19820	19820	0
543	20231011	101600	97379400	19820	19900	19900	19820	51
544	20231011	101500	96366930	19900	19900	19900	19900	1
545	20231011	101400	96347030	19900	19900	19900	19900	0
546	20231011	101300	96347030	19900	19900	19900	19900	1
547	20231011	101200	96327130	19890	19890	19890	19890	0
548	20231011	101100	96327130	19890	19900	19900	19890	200
549	20231011	101000	92348290	19900	19900	19900	19900	0
550	20231011	100900	92348290	19900	19900	19900	19900	0
551	20231011	100800	92348290	19900	19900	19900	19900	0
552	20231011	100700	92348290	19900	19900	19900	19900	0
553	20231011	100600	92348290	19900	19900	19900	19900	0
554	20231011	100500	92348290	19900	19900	19900	19900	0
555	20231011	100400	92348290	19900	19900	19900	19900	0
556	20231011	100300	92348290	19900	19900	19900	19900	42
557	20231011	100200	91512490	19900	19900	19900	19900	0
558	20231011	100100	91512490	19900	19900	19900	19900	51
559	20231011	100000	90497590	19900	19900	19980	19900	59
560	20231011	095900	89323090	19900	19900	19900	19900	124
561	20231011	095800	86855490	19900	19900	19900	19900	0
562	20231011	095700	86855490	19900	19900	19900	19900	500
563	20231011	095600	76905490	19900	19900	19900	19900	2
564	20231011	095500	76865690	19970	19970	19970	19970	0
565	20231011	095400	76865690	19970	19970	19980	19960	218
566	20231011	095300	72512180	19970	19970	19970	19970	1
567	20231011	095200	72492210	19960	19960	19960	19960	0
568	20231011	095100	72492210	19960	19960	19960	19960	0
569	20231011	095000	72492210	19960	19960	19960	19960	0
570	20231011	094900	72492210	19960	19960	19960	19960	0
571	20231011	094800	72492210	19960	19960	19960	19960	0
572	20231011	094700	72492210	19960	19960	19960	19960	0
573	20231011	094600	72492210	19960	19960	19960	19960	0
574	20231011	094500	72492210	19960	19960	19960	19960	0
575	20231011	094400	72492210	19960	19960	19960	19960	9
576	20231011	094300	72312570	19960	19960	19960	19960	1
577	20231011	094200	72292610	19990	19990	19990	19990	1
578	20231011	094100	72272620	20000	20050	20050	20000	72
579	20231011	094000	70832570	20150	20150	20150	20150	0
580	20231011	093900	70832570	20150	20150	20150	20150	1
581	20231011	093800	70812420	20000	20000	20000	20000	0
582	20231011	093700	70812420	20000	20000	20000	20000	0
583	20231011	093600	70812420	20000	20000	20000	20000	0
584	20231011	093500	70812420	20000	20000	20000	20000	0
585	20231011	093400	70812420	20000	20000	20000	20000	0
586	20231011	093300	70812420	20000	20100	20100	20000	10
587	20231011	093200	70612270	20100	20100	20100	20100	13
588	20231011	093100	70350970	20050	20050	20050	20050	12
589	20231011	093000	70110370	20050	20050	20050	20050	57
590	20231011	092900	68967520	20000	20000	20000	20000	0
591	20231011	092800	68967520	20000	20000	20000	20000	40
592	20231011	092700	68167520	20050	20050	20050	20050	1
593	20231011	092600	68147470	20000	20000	20000	20000	0
594	20231011	092500	68147470	20000	20000	20000	20000	1
595	20231011	092400	68127470	20000	20000	20000	20000	0
596	20231011	092300	68127470	20000	20000	20000	20000	0
597	20231011	092200	68127470	20000	20000	20000	20000	56
598	20231011	092100	67007470	20100	20100	20100	20100	1
599	20231011	092000	66987370	20100	20100	20100	20100	0
600	20231011	091900	66987370	20100	20100	20100	20100	0
601	20231011	091800	66987370	20100	20100	20100	20100	0
602	20231011	091700	66987370	20100	20100	20100	20100	0
603	20231011	091600	66987370	20100	20100	20100	20100	0
604	20231011	091500	66987370	20100	20100	20100	20100	0
605	20231011	091400	66987370	20100	20100	20100	20100	0
606	20231011	091300	66987370	20100	20100	20100	20100	0
607	20231011	091200	66987370	20100	20100	20100	20100	2
608	20231011	091100	66947170	20050	20050	20050	20050	0
609	20231011	091000	66947170	20050	19970	20050	19970	223
610	20231011	090900	62489500	19980	19980	19980	19980	0
611	20231011	090800	62489500	19980	19980	19980	19980	50
612	20231011	090700	61490500	19980	20000	20000	19980	77
613	20231011	090600	59950840	20000	19960	20000	19960	230
614	20231011	090500	55359860	19960	19960	19960	19950	295
615	20231011	090400	49473810	19960	19960	19960	19960	3
616	20231011	090300	49413930	19990	19920	20000	19920	466
617	20231011	090200	40099040	20000	20000	20000	20000	0
618	20231011	090100	40099040	20000	20000	20000	20000	0
619	20231011	090000	40099040	20000	19520	20050	19520	2053