KissMeData/086670/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194400	112782210	13740	13740	13740	13740	315
3	20231012	194300	112782210	13740	13740	13740	13740	0
4	20231012	194200	112782210	13740	13740	13740	13740	0
5	20231012	194100	112782210	13740	13740	13740	13740	0
6	20231012	194000	112782210	13740	13740	13740	13740	0
7	20231012	193900	112782210	13740	13740	13740	13740	0
8	20231012	193800	112782210	13740	13740	13740	13740	0
9	20231012	193700	112782210	13740	13740	13740	13740	0
10	20231012	193600	112782210	13740	13740	13740	13740	0
11	20231012	193500	112782210	13740	13740	13740	13740	0
12	20231012	193400	112782210	13740	13740	13740	13740	0
13	20231012	193300	112782210	13740	13740	13740	13740	0
14	20231012	193200	112782210	13740	13740	13740	13740	0
15	20231012	193100	112782210	13740	13740	13740	13740	0
16	20231012	193000	112782210	13740	13740	13740	13740	0
17	20231012	192900	112782210	13740	13740	13740	13740	0
18	20231012	192800	112782210	13740	13740	13740	13740	0
19	20231012	192700	112782210	13740	13740	13740	13740	0
20	20231012	192600	112782210	13740	13740	13740	13740	0
21	20231012	192500	112782210	13740	13740	13740	13740	0
22	20231012	192400	112782210	13740	13740	13740	13740	0
23	20231012	192300	112782210	13740	13740	13740	13740	0
24	20231012	192200	112782210	13740	13740	13740	13740	0
25	20231012	192100	112782210	13740	13740	13740	13740	0
26	20231012	192000	112782210	13740	13740	13740	13740	0
27	20231012	191900	112782210	13740	13740	13740	13740	0
28	20231012	191800	112782210	13740	13740	13740	13740	0
29	20231012	191700	112782210	13740	13740	13740	13740	0
30	20231012	191600	112782210	13740	13740	13740	13740	0
31	20231012	191500	112782210	13740	13740	13740	13740	0
32	20231012	191400	112782210	13740	13740	13740	13740	315
33	20231012	191300	112782210	13740	13740	13740	13740	0
34	20231012	191200	112782210	13740	13740	13740	13740	0
35	20231012	191100	112782210	13740	13740	13740	13740	0
36	20231012	191000	112782210	13740	13740	13740	13740	0
37	20231012	190900	112782210	13740	13740	13740	13740	0
38	20231012	190800	112782210	13740	13740	13740	13740	0
39	20231012	190700	112782210	13740	13740	13740	13740	0
40	20231012	190600	112782210	13740	13740	13740	13740	0
41	20231012	190500	112782210	13740	13740	13740	13740	0
42	20231012	190400	112782210	13740	13740	13740	13740	0
43	20231012	190300	112782210	13740	13740	13740	13740	0
44	20231012	190200	112782210	13740	13740	13740	13740	0
45	20231012	190100	112782210	13740	13740	13740	13740	0
46	20231012	190000	112782210	13740	13740	13740	13740	0
47	20231012	185900	112782210	13740	13740	13740	13740	0
48	20231012	185800	112782210	13740	13740	13740	13740	0
49	20231012	185700	112782210	13740	13740	13740	13740	0
50	20231012	185600	112782210	13740	13740	13740	13740	0
51	20231012	185500	112782210	13740	13740	13740	13740	0
52	20231012	185400	112782210	13740	13740	13740	13740	0
53	20231012	185300	112782210	13740	13740	13740	13740	0
54	20231012	185200	112782210	13740	13740	13740	13740	0
55	20231012	185100	112782210	13740	13740	13740	13740	0
56	20231012	185000	112782210	13740	13740	13740	13740	0
57	20231012	184900	112782210	13740	13740	13740	13740	0
58	20231012	184800	112782210	13740	13740	13740	13740	0
59	20231012	184700	112782210	13740	13740	13740	13740	0
60	20231012	184600	112782210	13740	13740	13740	13740	0
61	20231012	184500	112782210	13740	13740	13740	13740	0
62	20231012	184400	112782210	13740	13740	13740	13740	315
63	20231012	184300	112782210	13740	13740	13740	13740	0
64	20231012	184200	112782210	13740	13740	13740	13740	0
65	20231012	184100	112782210	13740	13740	13740	13740	0
66	20231012	184000	112782210	13740	13740	13740	13740	0
67	20231012	183900	112782210	13740	13740	13740	13740	0
68	20231012	183800	112782210	13740	13740	13740	13740	0
69	20231012	183700	112782210	13740	13740	13740	13740	0
70	20231012	183600	112782210	13740	13740	13740	13740	0
71	20231012	183500	112782210	13740	13740	13740	13740	0
72	20231012	183400	112782210	13740	13740	13740	13740	0
73	20231012	183300	112782210	13740	13740	13740	13740	0
74	20231012	183200	112782210	13740	13740	13740	13740	0
75	20231012	183100	112782210	13740	13740	13740	13740	0
76	20231012	183000	112782210	13740	13740	13740	13740	0
77	20231012	182900	112782210	13740	13740	13740	13740	0
78	20231012	182800	112782210	13740	13740	13740	13740	0
79	20231012	182700	112782210	13740	13740	13740	13740	0
80	20231012	182600	112782210	13740	13740	13740	13740	0
81	20231012	182500	112782210	13740	13740	13740	13740	0
82	20231012	182400	112782210	13740	13740	13740	13740	0
83	20231012	182300	112782210	13740	13740	13740	13740	0
84	20231012	182200	112782210	13740	13740	13740	13740	0
85	20231012	182100	112782210	13740	13740	13740	13740	0
86	20231012	182000	112782210	13740	13740	13740	13740	0
87	20231012	181900	112782210	13740	13740	13740	13740	0
88	20231012	181800	112782210	13740	13740	13740	13740	0
89	20231012	181700	112782210	13740	13740	13740	13740	0
90	20231012	181600	112782210	13740	13740	13740	13740	0
91	20231012	181500	112782210	13740	13740	13740	13740	0
92	20231012	181400	112782210	13740	13740	13740	13740	315
93	20231012	181300	112782210	13740	13740	13740	13740	0
94	20231012	181200	112782210	13740	13740	13740	13740	0
95	20231012	181100	112782210	13740	13740	13740	13740	0
96	20231012	181000	112782210	13740	13740	13740	13740	0
97	20231012	180900	112782210	13740	13740	13740	13740	0
98	20231012	180800	112782210	13740	13740	13740	13740	0
99	20231012	180700	112782210	13740	13740	13740	13740	0
100	20231012	180600	112782210	13740	13740	13740	13740	0
101	20231012	180500	112782210	13740	13740	13740	13740	0
102	20231012	180400	112782210	13740	13740	13740	13740	0
103	20231012	180300	112782210	13740	13740	13740	13740	0
104	20231012	180200	112782210	13740	13740	13740	13740	0
105	20231012	180100	112782210	13740	13740	13740	13740	0
106	20231012	180000	112782210	13740	13740	13740	13740	0
107	20231012	175900	112782210	13740	13740	13740	13740	0
108	20231012	175800	112782210	13740	13740	13740	13740	0
109	20231012	175700	112782210	13740	13740	13740	13740	0
110	20231012	175600	112782210	13740	13740	13740	13740	0
111	20231012	175500	112782210	13740	13740	13740	13740	0
112	20231012	175400	112782210	13740	13740	13740	13740	0
113	20231012	175300	112782210	13740	13740	13740	13740	0
114	20231012	175200	112782210	13740	13740	13740	13740	0
115	20231012	175100	112782210	13740	13740	13740	13740	0
116	20231012	175000	112782210	13740	13740	13740	13740	0
117	20231012	174900	112782210	13740	13740	13740	13740	0
118	20231012	174800	112782210	13740	13740	13740	13740	0
119	20231012	174700	112782210	13740	13740	13740	13740	0
120	20231012	174600	112782210	13740	13740	13740	13740	0
121	20231012	174500	112782210	13740	13740	13740	13740	0
122	20231012	174400	112782210	13740	13740	13740	13740	315
123	20231012	174300	112782210	13740	13740	13740	13740	0
124	20231012	174200	112782210	13740	13740	13740	13740	0
125	20231012	174100	112782210	13740	13740	13740	13740	0
126	20231012	174000	112782210	13740	13740	13740	13740	0
127	20231012	173900	112782210	13740	13740	13740	13740	0
128	20231012	173800	112782210	13740	13740	13740	13740	0
129	20231012	173700	112782210	13740	13740	13740	13740	0
130	20231012	173600	112782210	13740	13740	13740	13740	0
131	20231012	173500	112782210	13740	13740	13740	13740	0
132	20231012	173400	112782210	13740	13740	13740	13740	0
133	20231012	173300	112782210	13740	13740	13740	13740	0
134	20231012	173200	112782210	13740	13740	13740	13740	0
135	20231012	173100	112782210	13740	13740	13740	13740	0
136	20231012	173000	112782210	13740	13740	13740	13740	0
137	20231012	172900	112782210	13740	13740	13740	13740	0
138	20231012	172800	112782210	13740	13740	13740	13740	0
139	20231012	172700	112782210	13740	13740	13740	13740	0
140	20231012	172600	112782210	13740	13740	13740	13740	0
141	20231012	172500	112782210	13740	13740	13740	13740	0
142	20231012	172400	112782210	13740	13740	13740	13740	0
143	20231012	172300	112782210	13740	13740	13740	13740	0
144	20231012	172200	112782210	13740	13740	13740	13740	0
145	20231012	172100	112782210	13740	13740	13740	13740	0
146	20231012	172000	112782210	13740	13740	13740	13740	0
147	20231012	171900	112782210	13740	13740	13740	13740	0
148	20231012	171800	112782210	13740	13740	13740	13740	0
149	20231012	171700	112782210	13740	13740	13740	13740	0
150	20231012	171600	112782210	13740	13740	13740	13740	0
151	20231012	171500	112782210	13740	13740	13740	13740	0
152	20231012	171400	112782210	13740	13740	13740	13740	315
153	20231012	171300	112782210	13740	13740	13740	13740	0
154	20231012	171200	112782210	13740	13740	13740	13740	0
155	20231012	171100	112782210	13740	13740	13740	13740	0
156	20231012	171000	112782210	13740	13740	13740	13740	0
157	20231012	170900	112782210	13740	13740	13740	13740	0
158	20231012	170800	112782210	13740	13740	13740	13740	0
159	20231012	170700	112782210	13740	13740	13740	13740	0
160	20231012	170600	112782210	13740	13740	13740	13740	0
161	20231012	170500	112782210	13740	13740	13740	13740	0
162	20231012	170400	112782210	13740	13740	13740	13740	0
163	20231012	170300	112782210	13740	13740	13740	13740	0
164	20231012	170200	112782210	13740	13740	13740	13740	0
165	20231012	170100	112782210	13740	13740	13740	13740	0
166	20231012	170000	112782210	13740	13740	13740	13740	0
167	20231012	165900	112782210	13740	13740	13740	13740	0
168	20231012	165800	112782210	13740	13740	13740	13740	0
169	20231012	165700	112782210	13740	13740	13740	13740	0
170	20231012	165600	112782210	13740	13740	13740	13740	0
171	20231012	165500	112782210	13740	13740	13740	13740	0
172	20231012	165400	112782210	13740	13740	13740	13740	0
173	20231012	165300	112782210	13740	13740	13740	13740	0
174	20231012	165200	112782210	13740	13740	13740	13740	0
175	20231012	165100	112782210	13740	13740	13740	13740	0
176	20231012	165000	112782210	13740	13740	13740	13740	0
177	20231012	164900	112782210	13740	13740	13740	13740	0
178	20231012	164800	112782210	13740	13740	13740	13740	0
179	20231012	164700	112782210	13740	13740	13740	13740	0
180	20231012	164600	112782210	13740	13740	13740	13740	0
181	20231012	164500	112782210	13740	13740	13740	13740	0
182	20231012	164400	112782210	13740	13740	13740	13740	315
183	20231012	164300	112782210	13740	13740	13740	13740	0
184	20231012	164200	112782210	13740	13740	13740	13740	0
185	20231012	164100	112782210	13740	13740	13740	13740	0
186	20231012	164000	112782210	13740	13740	13740	13740	0
187	20231012	163900	112782210	13740	13740	13740	13740	0
188	20231012	163800	112782210	13740	13740	13740	13740	0
189	20231012	163700	112782210	13740	13740	13740	13740	0
190	20231012	163600	112782210	13740	13740	13740	13740	0
191	20231012	163500	112782210	13740	13740	13740	13740	0
192	20231012	163400	112782210	13740	13740	13740	13740	0
193	20231012	163300	112782210	13740	13740	13740	13740	0
194	20231012	163200	112782210	13740	13740	13740	13740	0
195	20231012	163100	112782210	13740	13740	13740	13740	0
196	20231012	163000	112782210	13740	13740	13740	13740	0
197	20231012	162900	112782210	13740	13740	13740	13740	0
198	20231012	162800	112782210	13740	13740	13740	13740	0
199	20231012	162700	112782210	13740	13740	13740	13740	0
200	20231012	162600	112782210	13740	13740	13740	13740	0
201	20231012	162500	112782210	13740	13740	13740	13740	0
202	20231012	162400	112782210	13740	13740	13740	13740	0
203	20231012	162300	112782210	13740	13740	13740	13740	0
204	20231012	162200	112782210	13740	13740	13740	13740	0
205	20231012	162100	112782210	13740	13740	13740	13740	0
206	20231012	162000	112782210	13740	13740	13740	13740	0
207	20231012	161900	112782210	13740	13740	13740	13740	0
208	20231012	161800	112782210	13740	13740	13740	13740	0
209	20231012	161700	112782210	13740	13740	13740	13740	0
210	20231012	161600	112782210	13740	13740	13740	13740	0
211	20231012	161500	112782210	13740	13740	13740	13740	0
212	20231012	161400	112782210	13740	13740	13740	13740	315
213	20231012	161300	112782210	13740	13740	13740	13740	0
214	20231012	161200	112782210	13740	13740	13740	13740	0
215	20231012	161100	112782210	13740	13740	13740	13740	0
216	20231012	161000	112782210	13740	13740	13740	13740	0
217	20231012	160900	112782210	13740	13740	13740	13740	0
218	20231012	160800	112782210	13740	13740	13740	13740	0
219	20231012	160700	112782210	13740	13740	13740	13740	0
220	20231012	160600	112782210	13740	13740	13740	13740	0
221	20231012	160500	112782210	13740	13740	13740	13740	0
222	20231012	160400	112782210	13740	13740	13740	13740	0
223	20231012	160300	112782210	13740	13740	13740	13740	0
224	20231012	160200	112782210	13740	13740	13740	13740	0
225	20231012	160100	112782210	13740	13740	13740	13740	0
226	20231012	160000	112782210	13740	13740	13740	13740	0
227	20231012	155900	112782210	13740	13740	13740	13740	0
228	20231012	155800	112782210	13740	13740	13740	13740	0
229	20231012	155700	112782210	13740	13740	13740	13740	0
230	20231012	155600	112782210	13740	13740	13740	13740	0
231	20231012	155500	112782210	13740	13740	13740	13740	0
232	20231012	155400	112782210	13740	13740	13740	13740	0
233	20231012	155300	112782210	13740	13740	13740	13740	0
234	20231012	155200	112782210	13740	13740	13740	13740	0
235	20231012	155100	112782210	13740	13740	13740	13740	0
236	20231012	155000	112782210	13740	13740	13740	13740	0
237	20231012	154900	112782210	13740	13740	13740	13740	0
238	20231012	154800	112782210	13740	13740	13740	13740	0
239	20231012	154700	112782210	13740	13740	13740	13740	0
240	20231012	154600	112782210	13740	13740	13740	13740	0
241	20231012	154500	112782210	13740	13740	13740	13740	0
242	20231012	154400	112782210	13740	13740	13740	13740	315
243	20231012	154300	112782210	13740	13740	13740	13740	0
244	20231012	154200	112782210	13740	13740	13740	13740	0
245	20231012	154100	112782210	13740	13740	13740	13740	0
246	20231012	154000	112782210	13740	13740	13740	13740	0
247	20231012	153900	112782210	13740	13740	13740	13740	0
248	20231012	153800	112782210	13740	13740	13740	13740	0
249	20231012	153700	112782210	13740	13740	13740	13740	0
250	20231012	153600	112782210	13740	13740	13740	13740	0
251	20231012	153500	112782210	13740	13740	13740	13740	0
252	20231012	153400	112782210	13740	13740	13740	13740	0
253	20231012	153300	112782210	13740	13740	13740	13740	0
254	20231012	153200	112782210	13740	13740	13740	13740	0
255	20231012	153100	112782210	13740	13740	13740	13740	0
256	20231012	153000	112782210	13740	13740	13740	13740	315
257	20231012	152900	108454110	13740	13740	13740	13740	0
258	20231012	152800	108454110	13740	13740	13740	13740	0
259	20231012	152700	108454110	13740	13740	13740	13740	0
260	20231012	152600	108454110	13740	13740	13740	13740	0
261	20231012	152500	108454110	13740	13740	13740	13740	0
262	20231012	152400	108454110	13740	13740	13740	13740	0
263	20231012	152300	108454110	13740	13740	13740	13740	0
264	20231012	152200	108454110	13740	13740	13740	13740	0
265	20231012	152100	108454110	13740	13740	13740	13740	0
266	20231012	152000	108454110	13740	13740	13740	13740	0
267	20231012	151900	108454110	13740	13730	13740	13720	12
268	20231012	151800	108289410	13740	13720	13740	13720	8
269	20231012	151700	108179630	13740	13740	13740	13740	0
270	20231012	151600	108179630	13740	13740	13740	13740	1
271	20231012	151500	108165890	13720	13720	13720	13720	0
272	20231012	151400	108165890	13720	13720	13720	13720	0
273	20231012	151300	108165890	13720	13720	13720	13720	0
274	20231012	151200	108165890	13720	13720	13720	13720	3
275	20231012	151100	108124730	13720	13720	13720	13720	0
276	20231012	151000	108124730	13720	13720	13720	13720	1
277	20231012	150900	108111010	13720	13720	13720	13720	553
278	20231012	150800	100523850	13720	13720	13720	13720	0
279	20231012	150700	100523850	13720	13720	13720	13720	0
280	20231012	150600	100523850	13720	13720	13720	13720	21
281	20231012	150500	100235730	13720	13720	13720	13720	0
282	20231012	150400	100235730	13720	13720	13720	13720	0
283	20231012	150300	100235730	13720	13720	13720	13720	0
284	20231012	150200	100235730	13720	13720	13720	13720	10
285	20231012	150100	100098530	13720	13720	13720	13720	0
286	20231012	150000	100098530	13720	13720	13720	13720	0
287	20231012	145900	100098530	13720	13720	13720	13720	0
288	20231012	145800	100098530	13720	13720	13720	13720	0
289	20231012	145700	100098530	13720	13720	13720	13720	0
290	20231012	145600	100098530	13720	13720	13720	13720	0
291	20231012	145500	100098530	13720	13720	13720	13720	0
292	20231012	145400	100098530	13720	13720	13720	13720	0
293	20231012	145300	100098530	13720	13720	13720	13720	0
294	20231012	145200	100098530	13720	13720	13720	13720	0
295	20231012	145100	100098530	13720	13720	13720	13720	5
296	20231012	145000	100029930	13720	13720	13720	13720	0
297	20231012	144900	100029930	13720	13720	13720	13720	0
298	20231012	144800	100029930	13720	13720	13720	13720	9
299	20231012	144700	99906450	13720	13720	13720	13720	0
300	20231012	144600	99906450	13720	13720	13720	13720	0
301	20231012	144500	99906450	13720	13720	13720	13720	0
302	20231012	144400	99906450	13720	13720	13720	13720	50
303	20231012	144300	99220450	13720	13720	13720	13720	3
304	20231012	144200	99179290	13720	13720	13720	13720	0
305	20231012	144100	99179290	13720	13720	13720	13720	0
306	20231012	144000	99179290	13720	13720	13720	13720	0
307	20231012	143900	99179290	13720	13720	13720	13720	0
308	20231012	143800	99179290	13720	13720	13720	13720	0
309	20231012	143700	99179290	13720	13720	13720	13720	46
310	20231012	143600	98548170	13720	13730	13730	13720	500
311	20231012	143500	91685130	13730	13730	13730	13730	0
312	20231012	143400	91685130	13730	13730	13730	13730	0
313	20231012	143300	91685130	13730	13730	13730	13730	0
314	20231012	143200	91685130	13730	13730	13730	13730	0
315	20231012	143100	91685130	13730	13730	13730	13730	1
316	20231012	143000	91671400	13730	13730	13730	13730	0
317	20231012	142900	91671400	13730	13730	13730	13730	0
318	20231012	142800	91671400	13730	13730	13730	13730	0
319	20231012	142700	91671400	13730	13730	13730	13730	0
320	20231012	142600	91671400	13730	13730	13730	13730	0
321	20231012	142500	91671400	13730	13730	13730	13730	0
322	20231012	142400	91671400	13730	13730	13730	13730	0
323	20231012	142300	91671400	13730	13730	13730	13730	0
324	20231012	142200	91671400	13730	13730	13730	13730	8
325	20231012	142100	91561560	13740	13740	13740	13740	0
326	20231012	142000	91561560	13740	13740	13740	13740	0
327	20231012	141900	91561560	13740	13740	13740	13740	0
328	20231012	141800	91561560	13740	13740	13740	13740	11
329	20231012	141700	91410420	13730	13730	13730	13730	50
330	20231012	141600	90723920	13730	13730	13730	13730	0
331	20231012	141500	90723920	13730	13730	13730	13730	0
332	20231012	141400	90723920	13730	13730	13730	13730	0
333	20231012	141300	90723920	13730	13730	13730	13730	0
334	20231012	141200	90723920	13730	13730	13730	13730	0
335	20231012	141100	90723920	13730	13730	13730	13730	0
336	20231012	141000	90723920	13730	13730	13730	13730	0
337	20231012	140900	90723920	13730	13730	13730	13730	0
338	20231012	140800	90723920	13730	13730	13730	13730	0
339	20231012	140700	90723920	13730	13730	13730	13730	0
340	20231012	140600	90723920	13730	13730	13730	13730	0
341	20231012	140500	90723920	13730	13730	13730	13730	0
342	20231012	140400	90723920	13730	13730	13730	13730	0
343	20231012	140300	90723920	13730	13730	13730	13730	0
344	20231012	140200	90723920	13730	13730	13730	13730	0
345	20231012	140100	90723920	13730	13730	13730	13730	0
346	20231012	140000	90723920	13730	13730	13730	13730	0
347	20231012	135900	90723920	13730	13730	13730	13730	0
348	20231012	135800	90723920	13730	13730	13730	13730	0
349	20231012	135700	90723920	13730	13730	13730	13730	0
350	20231012	135600	90723920	13730	13730	13730	13730	0
351	20231012	135500	90723920	13730	13730	13730	13730	29
352	20231012	135400	90325750	13730	13730	13730	13730	0
353	20231012	135300	90325750	13730	13730	13730	13730	0
354	20231012	135200	90325750	13730	13730	13730	13730	0
355	20231012	135100	90325750	13730	13730	13730	13730	0
356	20231012	135000	90325750	13730	13730	13730	13730	0
357	20231012	134900	90325750	13730	13730	13730	13730	0
358	20231012	134800	90325750	13730	13730	13730	13730	3
359	20231012	134700	90284560	13730	13730	13730	13730	19
360	20231012	134600	90023690	13740	13740	13740	13740	0
361	20231012	134500	90023690	13740	13740	13740	13740	1
362	20231012	134400	90009950	13730	13730	13730	13730	0
363	20231012	134300	90009950	13730	13730	13730	13730	0
364	20231012	134200	90009950	13730	13730	13730	13730	0
365	20231012	134100	90009950	13730	13730	13730	13730	0
366	20231012	134000	90009950	13730	13730	13730	13730	0
367	20231012	133900	90009950	13730	13730	13730	13730	183
368	20231012	133800	87497360	13730	13730	13730	13730	0
369	20231012	133700	87497360	13730	13730	13730	13730	0
370	20231012	133600	87497360	13730	13730	13730	13730	0
371	20231012	133500	87497360	13730	13730	13730	13730	0
372	20231012	133400	87497360	13730	13730	13730	13730	0
373	20231012	133300	87497360	13730	13730	13730	13730	0
374	20231012	133200	87497360	13730	13730	13730	13730	0
375	20231012	133100	87497360	13730	13730	13730	13730	0
376	20231012	133000	87497360	13730	13730	13730	13730	0
377	20231012	132900	87497360	13730	13730	13730	13730	0
378	20231012	132800	87497360	13730	13730	13730	13730	0
379	20231012	132700	87497360	13730	13730	13730	13730	0
380	20231012	132600	87497360	13730	13730	13730	13730	0
381	20231012	132500	87497360	13730	13730	13730	13730	0
382	20231012	132400	87497360	13730	13730	13730	13730	0
383	20231012	132300	87497360	13730	13730	13730	13730	1
384	20231012	132200	87483630	13710	13710	13710	13710	0
385	20231012	132100	87483630	13710	13710	13710	13710	0
386	20231012	132000	87483630	13710	13710	13710	13710	0
387	20231012	131900	87483630	13710	13710	13710	13710	0
388	20231012	131800	87483630	13710	13710	13710	13710	0
389	20231012	131700	87483630	13710	13710	13710	13710	0
390	20231012	131600	87483630	13710	13710	13710	13710	0
391	20231012	131500	87483630	13710	13710	13710	13710	0
392	20231012	131400	87483630	13710	13710	13710	13710	0
393	20231012	131300	87483630	13710	13710	13710	13710	0
394	20231012	131200	87483630	13710	13710	13710	13710	0
395	20231012	131100	87483630	13710	13710	13710	13710	0
396	20231012	131000	87483630	13710	13710	13710	13710	0
397	20231012	130900	87483630	13710	13710	13710	13710	0
398	20231012	130800	87483630	13710	13710	13710	13710	0
399	20231012	130700	87483630	13710	13710	13710	13710	0
400	20231012	130600	87483630	13710	13710	13710	13710	0
401	20231012	130500	87483630	13710	13710	13710	13710	0
402	20231012	130400	87483630	13710	13710	13710	13710	0
403	20231012	130300	87483630	13710	13710	13710	13710	0
404	20231012	130200	87483630	13710	13710	13710	13710	11
405	20231012	130100	87332820	13710	13710	13710	13710	9
406	20231012	130000	87209430	13730	13730	13730	13730	2
407	20231012	125900	87181970	13710	13710	13710	13710	35
408	20231012	125800	86702120	13720	13720	13720	13720	0
409	20231012	125700	86702120	13720	13720	13720	13720	0
410	20231012	125600	86702120	13720	13720	13720	13720	8
411	20231012	125500	86592360	13720	13720	13720	13720	0
412	20231012	125400	86592360	13720	13720	13720	13720	0
413	20231012	125300	86592360	13720	13730	13730	13720	5
414	20231012	125200	86523750	13730	13730	13730	13730	0
415	20231012	125100	86523750	13730	13730	13730	13730	0
416	20231012	125000	86523750	13730	13730	13730	13730	0
417	20231012	124900	86523750	13730	13730	13730	13730	0
418	20231012	124800	86523750	13730	13730	13730	13730	0
419	20231012	124700	86523750	13730	13730	13730	13730	0
420	20231012	124600	86523750	13730	13730	13730	13730	0
421	20231012	124500	86523750	13730	13730	13730	13730	0
422	20231012	124400	86523750	13730	13730	13730	13730	0
423	20231012	124300	86523750	13730	13730	13730	13730	0
424	20231012	124200	86523750	13730	13730	13730	13730	0
425	20231012	124100	86523750	13730	13730	13730	13730	0
426	20231012	124000	86523750	13730	13730	13730	13730	0
427	20231012	123900	86523750	13730	13730	13730	13730	0
428	20231012	123800	86523750	13730	13730	13730	13730	0
429	20231012	123700	86523750	13730	13730	13730	13730	0
430	20231012	123600	86523750	13730	13730	13730	13730	0
431	20231012	123500	86523750	13730	13730	13730	13730	0
432	20231012	123400	86523750	13730	13730	13730	13730	9
433	20231012	123300	86400180	13710	13710	13710	13710	0
434	20231012	123200	86400180	13710	13710	13710	13710	0
435	20231012	123100	86400180	13710	13710	13710	13710	0
436	20231012	123000	86400180	13710	13710	13710	13710	0
437	20231012	122900	86400180	13710	13710	13710	13710	0
438	20231012	122800	86400180	13710	13710	13710	13710	0
439	20231012	122700	86400180	13710	13710	13710	13710	0
440	20231012	122600	86400180	13710	13710	13710	13710	0
441	20231012	122500	86400180	13710	13710	13710	13710	0
442	20231012	122400	86400180	13710	13710	13710	13710	0
443	20231012	122300	86400180	13710	13710	13710	13710	0
444	20231012	122200	86400180	13710	13710	13710	13710	0
445	20231012	122100	86400180	13710	13710	13710	13710	0
446	20231012	122000	86400180	13710	13710	13710	13710	0
447	20231012	121900	86400180	13710	13710	13710	13710	0
448	20231012	121800	86400180	13710	13710	13710	13710	0
449	20231012	121700	86400180	13710	13710	13710	13710	1
450	20231012	121600	86386470	13700	13700	13700	13700	17
451	20231012	121500	86153570	13690	13690	13690	13690	0
452	20231012	121400	86153570	13690	13690	13690	13690	0
453	20231012	121300	86153570	13690	13690	13690	13690	0
454	20231012	121200	86153570	13690	13690	13690	13690	0
455	20231012	121100	86153570	13690	13690	13690	13690	0
456	20231012	121000	86153570	13690	13690	13690	13690	0
457	20231012	120900	86153570	13690	13690	13690	13690	0
458	20231012	120800	86153570	13690	13690	13690	13690	0
459	20231012	120700	86153570	13690	13690	13690	13690	0
460	20231012	120600	86153570	13690	13690	13690	13690	0
461	20231012	120500	86153570	13690	13690	13690	13690	0
462	20231012	120400	86153570	13690	13690	13690	13690	0
463	20231012	120300	86153570	13690	13690	13690	13690	0
464	20231012	120200	86153570	13690	13690	13690	13690	0
465	20231012	120100	86153570	13690	13690	13690	13690	5
466	20231012	120000	86085120	13690	13690	13690	13690	0
467	20231012	115900	86085120	13690	13690	13690	13690	0
468	20231012	115800	86085120	13690	13690	13690	13690	0
469	20231012	115700	86085120	13690	13690	13690	13690	0
470	20231012	115600	86085120	13690	13690	13690	13690	0
471	20231012	115500	86085120	13690	13690	13690	13690	0
472	20231012	115400	86085120	13690	13690	13690	13690	0
473	20231012	115300	86085120	13690	13690	13690	13690	0
474	20231012	115200	86085120	13690	13690	13690	13690	0
475	20231012	115100	86085120	13690	13690	13690	13690	0
476	20231012	115000	86085120	13690	13690	13690	13690	0
477	20231012	114900	86085120	13690	13690	13690	13690	0
478	20231012	114800	86085120	13690	13690	13690	13690	0
479	20231012	114700	86085120	13690	13690	13690	13690	0
480	20231012	114600	86085120	13690	13690	13690	13690	0
481	20231012	114500	86085120	13690	13690	13690	13690	0
482	20231012	114400	86085120	13690	13690	13690	13690	0
483	20231012	114300	86085120	13690	13690	13690	13690	0
484	20231012	114200	86085120	13690	13690	13690	13690	0
485	20231012	114100	86085120	13690	13690	13690	13690	0
486	20231012	114000	86085120	13690	13690	13690	13690	0
487	20231012	113900	86085120	13690	13690	13690	13690	1
488	20231012	113800	86071430	13690	13690	13690	13690	0
489	20231012	113700	86071430	13690	13690	13690	13690	0
490	20231012	113600	86071430	13690	13690	13690	13690	0
491	20231012	113500	86071430	13690	13690	13690	13690	0
492	20231012	113400	86071430	13690	13690	13690	13690	0
493	20231012	113300	86071430	13690	13690	13690	13690	38
494	20231012	113200	85551210	13690	13690	13690	13690	0
495	20231012	113100	85551210	13690	13690	13690	13690	100
496	20231012	113000	84182210	13690	13690	13690	13690	2000
497	20231012	112900	56802210	13690	13690	13690	13690	16
498	20231012	112800	56583170	13690	13690	13690	13690	10
499	20231012	112700	56446270	13690	13690	13690	13690	0
500	20231012	112600	56446270	13690	13690	13690	13690	0
501	20231012	112500	56446270	13690	13690	13690	13690	0
502	20231012	112400	56446270	13690	13690	13690	13690	0
503	20231012	112300	56446270	13690	13710	13710	13690	1447
504	20231012	112200	36629990	13710	13710	13710	13710	0
505	20231012	112100	36629990	13710	13710	13710	13710	0
506	20231012	112000	36629990	13710	13710	13710	13710	0
507	20231012	111900	36629990	13710	13710	13710	13710	0
508	20231012	111800	36629990	13710	13730	13730	13710	405
509	20231012	111700	31073850	13720	13720	13720	13720	0
510	20231012	111600	31073850	13720	13720	13720	13720	0
511	20231012	111500	31073850	13720	13720	13720	13720	0
512	20231012	111400	31073850	13720	13720	13720	13720	0
513	20231012	111300	31073850	13720	13720	13720	13720	0
514	20231012	111200	31073850	13720	13720	13720	13720	0
515	20231012	111100	31073850	13720	13720	13720	13720	0
516	20231012	111000	31073850	13720	13720	13720	13720	0
517	20231012	110900	31073850	13720	13720	13720	13720	0
518	20231012	110800	31073850	13720	13720	13720	13720	0
519	20231012	110700	31073850	13720	13720	13720	13720	295
520	20231012	110600	27026450	13720	13720	13720	13720	0
521	20231012	110500	27026450	13720	13730	13730	13720	309
522	20231012	110400	22786950	13770	13770	13770	13770	0
523	20231012	110300	22786950	13770	13770	13770	13770	0
524	20231012	110200	22786950	13770	13770	13770	13770	0
525	20231012	110100	22786950	13770	13770	13770	13770	0
526	20231012	110000	22786950	13770	13770	13770	13770	0
527	20231012	105900	22786950	13770	13770	13770	13770	0
528	20231012	105800	22786950	13770	13770	13770	13770	0
529	20231012	105700	22786950	13770	13770	13770	13770	0
530	20231012	105600	22786950	13770	13770	13770	13770	0
531	20231012	105500	22786950	13770	13770	13770	13770	1
532	20231012	105400	22773180	13720	13720	13720	13720	0
533	20231012	105300	22773180	13720	13720	13720	13720	0
534	20231012	105200	22773180	13720	13720	13720	13720	0
535	20231012	105100	22773180	13720	13720	13720	13720	0
536	20231012	105000	22773180	13720	13720	13720	13720	0
537	20231012	104900	22773180	13720	13720	13720	13720	0
538	20231012	104800	22773180	13720	13720	13720	13720	0
539	20231012	104700	22773180	13720	13720	13720	13720	0
540	20231012	104600	22773180	13720	13720	13720	13720	0
541	20231012	104500	22773180	13720	13720	13720	13720	0
542	20231012	104400	22773180	13720	13770	13770	13720	2
543	20231012	104300	22745690	13710	13710	13710	13710	0
544	20231012	104200	22745690	13710	13710	13710	13710	0
545	20231012	104100	22745690	13710	13710	13710	13710	0
546	20231012	104000	22745690	13710	13710	13710	13710	0
547	20231012	103900	22745690	13710	13710	13710	13710	3
548	20231012	103800	22704560	13770	13770	13770	13770	0
549	20231012	103700	22704560	13770	13770	13770	13770	0
550	20231012	103600	22704560	13770	13770	13770	13770	0
551	20231012	103500	22704560	13770	13770	13770	13770	0
552	20231012	103400	22704560	13770	13770	13770	13770	0
553	20231012	103300	22704560	13770	13770	13770	13770	0
554	20231012	103200	22704560	13770	13710	13770	13710	102
555	20231012	103100	21302980	13710	13710	13710	13710	0
556	20231012	103000	21302980	13710	13710	13710	13710	0
557	20231012	102900	21302980	13710	13710	13710	13710	0
558	20231012	102800	21302980	13710	13710	13710	13710	0
559	20231012	102700	21302980	13710	13710	13710	13710	0
560	20231012	102600	21302980	13710	13750	13750	13710	9
561	20231012	102500	21179270	13710	13710	13710	13710	0
562	20231012	102400	21179270	13710	13720	13720	13710	51
563	20231012	102300	20479630	13720	13750	13750	13720	274
564	20231012	102200	16715300	13760	13760	13760	13760	0
565	20231012	102100	16715300	13760	13760	13760	13760	2
566	20231012	102000	16687780	13750	13760	13760	13750	137
567	20231012	101900	14803920	13770	13770	13770	13770	0
568	20231012	101800	14803920	13770	13770	13770	13770	0
569	20231012	101700	14803920	13770	13770	13770	13770	0
570	20231012	101600	14803920	13770	13770	13770	13770	0
571	20231012	101500	14803920	13770	13770	13770	13770	0
572	20231012	101400	14803920	13770	13770	13770	13770	0
573	20231012	101300	14803920	13770	13770	13770	13770	0
574	20231012	101200	14803920	13770	13770	13770	13770	0
575	20231012	101100	14803920	13770	13770	13770	13770	0
576	20231012	101000	14803920	13770	13770	13770	13770	0
577	20231012	100900	14803920	13770	13770	13770	13770	0
578	20231012	100800	14803920	13770	13770	13770	13770	0
579	20231012	100700	14803920	13770	13770	13770	13770	0
580	20231012	100600	14803920	13770	13770	13770	13770	0
581	20231012	100500	14803920	13770	13770	13770	13770	43
582	20231012	100400	14211810	13760	13760	13760	13760	16
583	20231012	100300	13991650	13760	13760	13760	13760	13
584	20231012	100200	13812770	13750	13760	13770	13750	41
585	20231012	100100	13248530	13750	13750	13750	13750	0
586	20231012	100000	13248530	13750	13750	13750	13750	0
587	20231012	095900	13248530	13750	13750	13750	13750	0
588	20231012	095800	13248530	13750	13750	13750	13750	2
589	20231012	095700	13221030	13750	13750	13750	13750	1
590	20231012	095600	13207280	13750	13750	13750	13750	51
591	20231012	095500	12506030	13750	13750	13750	13750	1
592	20231012	095400	12492280	13750	13750	13750	13750	0
593	20231012	095300	12492280	13750	13750	13760	13750	8
594	20231012	095200	12382240	13750	13750	13750	13750	1
595	20231012	095100	12368490	13750	13750	13750	13750	65
596	20231012	095000	11474740	13750	13750	13750	13750	2
597	20231012	094900	11447240	13750	13750	13750	13750	0
598	20231012	094800	11447240	13750	13750	13750	13750	2
599	20231012	094700	11419740	13750	13750	13750	13750	3
600	20231012	094600	11378490	13750	13750	13750	13750	1
601	20231012	094500	11364740	13750	13750	13750	13750	124
602	20231012	094400	9659740	13750	13750	13750	13750	0
603	20231012	094300	9659740	13750	13750	13750	13750	0
604	20231012	094200	9659740	13750	13760	13760	13750	10
605	20231012	094100	9522150	13760	13760	13760	13760	0
606	20231012	094000	9522150	13760	13760	13760	13760	0
607	20231012	093900	9522150	13760	13760	13760	13760	0
608	20231012	093800	9522150	13760	13760	13760	13760	0
609	20231012	093700	9522150	13760	13760	13760	13760	1
610	20231012	093600	9508390	13760	13760	13760	13760	0
611	20231012	093500	9508390	13760	13770	13770	13760	13
612	20231012	093400	9329390	13770	13770	13770	13770	3
613	20231012	093300	9288080	13770	13770	13770	13770	0
614	20231012	093200	9288080	13770	13770	13770	13770	1
615	20231012	093100	9274310	13760	13760	13760	13760	21
616	20231012	093000	8985350	13760	13760	13760	13750	116
617	20231012	092900	7389200	13760	13760	13760	13760	0
618	20231012	092800	7389200	13760	13760	13760	13760	13
619	20231012	092700	7210320	13760	13760	13760	13760	0
620	20231012	092600	7210320	13760	13760	13760	13760	0
621	20231012	092500	7210320	13760	13760	13760	13760	0
622	20231012	092400	7210320	13760	13760	13760	13760	10
623	20231012	092300	7072720	13760	13760	13760	13760	12
624	20231012	092200	6907600	13750	13750	13750	13750	0
625	20231012	092100	6907600	13750	13750	13750	13750	0
626	20231012	092000	6907600	13750	13750	13750	13750	5
627	20231012	091900	6838850	13750	13750	13750	13750	0
628	20231012	091800	6838850	13750	13750	13750	13750	0
629	20231012	091700	6838850	13750	13750	13750	13750	15
630	20231012	091600	6632600	13760	13760	13760	13760	0
631	20231012	091500	6632600	13760	13760	13760	13760	0
632	20231012	091400	6632600	13760	13760	13760	13760	2
633	20231012	091300	6605080	13760	13760	13760	13760	3
634	20231012	091200	6563800	13750	13730	13750	13730	127
635	20231012	091100	4820070	13730	13730	13730	13730	0
636	20231012	091000	4820070	13730	13760	13760	13730	36
637	20231012	090900	4324770	13730	13760	13760	13730	65
638	20231012	090800	3430460	13730	13760	13760	13730	103
639	20231012	090700	2013330	13760	13750	13760	13750	6
640	20231012	090600	1930820	13750	13740	13750	13740	2
641	20231012	090500	1903330	13730	13720	13730	13720	35
642	20231012	090400	1422790	13710	13710	13710	13710	1
643	20231012	090300	1409080	13700	13700	13700	13700	0
644	20231012	090200	1409080	13700	13690	13700	13690	2
645	20231012	090100	1381690	13680	13680	13680	13680	2
646	20231012	090000	1354330	13690	13680	13690	13680	99