KissMeData/187870/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200700	64838940	12810	12810	12810	12810	326
3	20231019	200600	64838940	12810	12810	12810	12810	0
4	20231019	200500	64838940	12810	12810	12810	12810	0
5	20231019	200400	64838940	12810	12810	12810	12810	0
6	20231019	200300	64838940	12810	12810	12810	12810	0
7	20231019	200200	64838940	12810	12810	12810	12810	0
8	20231019	200100	64838940	12810	12810	12810	12810	0
9	20231019	200000	64838940	12810	12810	12810	12810	0
10	20231019	195900	64838940	12810	12810	12810	12810	0
11	20231019	195800	64838940	12810	12810	12810	12810	0
12	20231019	195700	64838940	12810	12810	12810	12810	0
13	20231019	195600	64838940	12810	12810	12810	12810	0
14	20231019	195500	64838940	12810	12810	12810	12810	0
15	20231019	195400	64838940	12810	12810	12810	12810	0
16	20231019	195300	64838940	12810	12810	12810	12810	0
17	20231019	195200	64838940	12810	12810	12810	12810	0
18	20231019	195100	64838940	12810	12810	12810	12810	0
19	20231019	195000	64838940	12810	12810	12810	12810	0
20	20231019	194900	64838940	12810	12810	12810	12810	0
21	20231019	194800	64838940	12810	12810	12810	12810	0
22	20231019	194700	64838940	12810	12810	12810	12810	0
23	20231019	194600	64838940	12810	12810	12810	12810	0
24	20231019	194500	64838940	12810	12810	12810	12810	0
25	20231019	194400	64838940	12810	12810	12810	12810	0
26	20231019	194300	64838940	12810	12810	12810	12810	0
27	20231019	194200	64838940	12810	12810	12810	12810	0
28	20231019	194100	64838940	12810	12810	12810	12810	0
29	20231019	194000	64838940	12810	12810	12810	12810	0
30	20231019	193900	64838940	12810	12810	12810	12810	0
31	20231019	193800	64838940	12810	12810	12810	12810	0
32	20231019	193700	64838940	12810	12810	12810	12810	326
33	20231019	193600	64838940	12810	12810	12810	12810	0
34	20231019	193500	64838940	12810	12810	12810	12810	0
35	20231019	193400	64838940	12810	12810	12810	12810	0
36	20231019	193300	64838940	12810	12810	12810	12810	0
37	20231019	193200	64838940	12810	12810	12810	12810	0
38	20231019	193100	64838940	12810	12810	12810	12810	0
39	20231019	193000	64838940	12810	12810	12810	12810	0
40	20231019	192900	64838940	12810	12810	12810	12810	0
41	20231019	192800	64838940	12810	12810	12810	12810	0
42	20231019	192700	64838940	12810	12810	12810	12810	0
43	20231019	192600	64838940	12810	12810	12810	12810	0
44	20231019	192500	64838940	12810	12810	12810	12810	0
45	20231019	192400	64838940	12810	12810	12810	12810	0
46	20231019	192300	64838940	12810	12810	12810	12810	0
47	20231019	192200	64838940	12810	12810	12810	12810	0
48	20231019	192100	64838940	12810	12810	12810	12810	0
49	20231019	192000	64838940	12810	12810	12810	12810	0
50	20231019	191900	64838940	12810	12810	12810	12810	0
51	20231019	191800	64838940	12810	12810	12810	12810	0
52	20231019	191700	64838940	12810	12810	12810	12810	0
53	20231019	191600	64838940	12810	12810	12810	12810	0
54	20231019	191500	64838940	12810	12810	12810	12810	0
55	20231019	191400	64838940	12810	12810	12810	12810	0
56	20231019	191300	64838940	12810	12810	12810	12810	0
57	20231019	191200	64838940	12810	12810	12810	12810	0
58	20231019	191100	64838940	12810	12810	12810	12810	0
59	20231019	191000	64838940	12810	12810	12810	12810	0
60	20231019	190900	64838940	12810	12810	12810	12810	0
61	20231019	190800	64838940	12810	12810	12810	12810	0
62	20231019	190700	64838940	12810	12810	12810	12810	326
63	20231019	190600	64838940	12810	12810	12810	12810	0
64	20231019	190500	64838940	12810	12810	12810	12810	0
65	20231019	190400	64838940	12810	12810	12810	12810	0
66	20231019	190300	64838940	12810	12810	12810	12810	0
67	20231019	190200	64838940	12810	12810	12810	12810	0
68	20231019	190100	64838940	12810	12810	12810	12810	0
69	20231019	190000	64838940	12810	12810	12810	12810	0
70	20231019	185900	64838940	12810	12810	12810	12810	0
71	20231019	185800	64838940	12810	12810	12810	12810	0
72	20231019	185700	64838940	12810	12810	12810	12810	0
73	20231019	185600	64838940	12810	12810	12810	12810	0
74	20231019	185500	64838940	12810	12810	12810	12810	0
75	20231019	185400	64838940	12810	12810	12810	12810	0
76	20231019	185300	64838940	12810	12810	12810	12810	0
77	20231019	185200	64838940	12810	12810	12810	12810	0
78	20231019	185100	64838940	12810	12810	12810	12810	0
79	20231019	185000	64838940	12810	12810	12810	12810	0
80	20231019	184900	64838940	12810	12810	12810	12810	0
81	20231019	184800	64838940	12810	12810	12810	12810	0
82	20231019	184700	64838940	12810	12810	12810	12810	0
83	20231019	184600	64838940	12810	12810	12810	12810	0
84	20231019	184500	64838940	12810	12810	12810	12810	0
85	20231019	184400	64838940	12810	12810	12810	12810	0
86	20231019	184300	64838940	12810	12810	12810	12810	0
87	20231019	184200	64838940	12810	12810	12810	12810	0
88	20231019	184100	64838940	12810	12810	12810	12810	0
89	20231019	184000	64838940	12810	12810	12810	12810	0
90	20231019	183900	64838940	12810	12810	12810	12810	0
91	20231019	183800	64838940	12810	12810	12810	12810	0
92	20231019	183700	64838940	12810	12810	12810	12810	326
93	20231019	183600	64838940	12810	12810	12810	12810	0
94	20231019	183500	64838940	12810	12810	12810	12810	0
95	20231019	183400	64838940	12810	12810	12810	12810	0
96	20231019	183300	64838940	12810	12810	12810	12810	0
97	20231019	183200	64838940	12810	12810	12810	12810	0
98	20231019	183100	64838940	12810	12810	12810	12810	0
99	20231019	183000	64838940	12810	12810	12810	12810	0
100	20231019	182900	64838940	12810	12810	12810	12810	0
101	20231019	182800	64838940	12810	12810	12810	12810	0
102	20231019	182700	64838940	12810	12810	12810	12810	0
103	20231019	182600	64838940	12810	12810	12810	12810	0
104	20231019	182500	64838940	12810	12810	12810	12810	0
105	20231019	182400	64838940	12810	12810	12810	12810	0
106	20231019	182300	64838940	12810	12810	12810	12810	0
107	20231019	182200	64838940	12810	12810	12810	12810	0
108	20231019	182100	64838940	12810	12810	12810	12810	0
109	20231019	182000	64838940	12810	12810	12810	12810	0
110	20231019	181900	64838940	12810	12810	12810	12810	0
111	20231019	181800	64838940	12810	12810	12810	12810	0
112	20231019	181700	64838940	12810	12810	12810	12810	0
113	20231019	181600	64838940	12810	12810	12810	12810	0
114	20231019	181500	64838940	12810	12810	12810	12810	0
115	20231019	181400	64838940	12810	12810	12810	12810	0
116	20231019	181300	64838940	12810	12810	12810	12810	0
117	20231019	181200	64838940	12810	12810	12810	12810	0
118	20231019	181100	64838940	12810	12810	12810	12810	0
119	20231019	181000	64838940	12810	12810	12810	12810	0
120	20231019	180900	64838940	12810	12810	12810	12810	0
121	20231019	180800	64838940	12810	12810	12810	12810	0
122	20231019	180700	64838940	12810	12810	12810	12810	326
123	20231019	180600	64838940	12810	12810	12810	12810	0
124	20231019	180500	64838940	12810	12810	12810	12810	0
125	20231019	180400	64838940	12810	12810	12810	12810	0
126	20231019	180300	64838940	12810	12810	12810	12810	0
127	20231019	180200	64838940	12810	12810	12810	12810	0
128	20231019	180100	64838940	12810	12810	12810	12810	0
129	20231019	180000	64838940	12810	12810	12810	12810	0
130	20231019	175900	64838940	12810	12810	12810	12810	0
131	20231019	175800	64838940	12810	12810	12810	12810	0
132	20231019	175700	64838940	12810	12810	12810	12810	0
133	20231019	175600	64838940	12810	12810	12810	12810	0
134	20231019	175500	64838940	12810	12810	12810	12810	0
135	20231019	175400	64838940	12810	12810	12810	12810	0
136	20231019	175300	64838940	12810	12810	12810	12810	0
137	20231019	175200	64838940	12810	12810	12810	12810	0
138	20231019	175100	64838940	12810	12810	12810	12810	0
139	20231019	175000	64838940	12810	12810	12810	12810	0
140	20231019	174900	64838940	12810	12810	12810	12810	0
141	20231019	174800	64838940	12810	12810	12810	12810	0
142	20231019	174700	64838940	12810	12810	12810	12810	0
143	20231019	174600	64838940	12810	12810	12810	12810	0
144	20231019	174500	64838940	12810	12810	12810	12810	0
145	20231019	174400	64838940	12810	12810	12810	12810	0
146	20231019	174300	64838940	12810	12810	12810	12810	0
147	20231019	174200	64838940	12810	12810	12810	12810	0
148	20231019	174100	64838940	12810	12810	12810	12810	0
149	20231019	174000	64838940	12810	12810	12810	12810	0
150	20231019	173900	64838940	12810	12810	12810	12810	0
151	20231019	173800	64838940	12810	12810	12810	12810	0
152	20231019	173700	64838940	12810	12810	12810	12810	326
153	20231019	173600	64838940	12810	12810	12810	12810	0
154	20231019	173500	64838940	12810	12810	12810	12810	0
155	20231019	173400	64838940	12810	12810	12810	12810	0
156	20231019	173300	64838940	12810	12810	12810	12810	0
157	20231019	173200	64838940	12810	12810	12810	12810	0
158	20231019	173100	64838940	12810	12810	12810	12810	0
159	20231019	173000	64838940	12810	12810	12810	12810	0
160	20231019	172900	64838940	12810	12810	12810	12810	0
161	20231019	172800	64838940	12810	12810	12810	12810	0
162	20231019	172700	64838940	12810	12810	12810	12810	0
163	20231019	172600	64838940	12810	12810	12810	12810	0
164	20231019	172500	64838940	12810	12810	12810	12810	0
165	20231019	172400	64838940	12810	12810	12810	12810	0
166	20231019	172300	64838940	12810	12810	12810	12810	0
167	20231019	172200	64838940	12810	12810	12810	12810	0
168	20231019	172100	64838940	12810	12810	12810	12810	0
169	20231019	172000	64838940	12810	12810	12810	12810	0
170	20231019	171900	64838940	12810	12810	12810	12810	0
171	20231019	171800	64838940	12810	12810	12810	12810	0
172	20231019	171700	64838940	12810	12810	12810	12810	0
173	20231019	171600	64838940	12810	12810	12810	12810	0
174	20231019	171500	64838940	12810	12810	12810	12810	0
175	20231019	171400	64838940	12810	12810	12810	12810	0
176	20231019	171300	64838940	12810	12810	12810	12810	0
177	20231019	171200	64838940	12810	12810	12810	12810	0
178	20231019	171100	64838940	12810	12810	12810	12810	0
179	20231019	171000	64838940	12810	12810	12810	12810	0
180	20231019	170900	64838940	12810	12810	12810	12810	0
181	20231019	170800	64838940	12810	12810	12810	12810	0
182	20231019	170700	64838940	12810	12810	12810	12810	326
183	20231019	170600	64838940	12810	12810	12810	12810	0
184	20231019	170500	64838940	12810	12810	12810	12810	0
185	20231019	170400	64838940	12810	12810	12810	12810	0
186	20231019	170300	64838940	12810	12810	12810	12810	0
187	20231019	170200	64838940	12810	12810	12810	12810	0
188	20231019	170100	64838940	12810	12810	12810	12810	0
189	20231019	170000	64838940	12810	12810	12810	12810	0
190	20231019	165900	64838940	12810	12810	12810	12810	0
191	20231019	165800	64838940	12810	12810	12810	12810	0
192	20231019	165700	64838940	12810	12810	12810	12810	0
193	20231019	165600	64838940	12810	12810	12810	12810	0
194	20231019	165500	64838940	12810	12810	12810	12810	0
195	20231019	165400	64838940	12810	12810	12810	12810	0
196	20231019	165300	64838940	12810	12810	12810	12810	0
197	20231019	165200	64838940	12810	12810	12810	12810	0
198	20231019	165100	64838940	12810	12810	12810	12810	0
199	20231019	165000	64838940	12810	12810	12810	12810	0
200	20231019	164900	64838940	12810	12810	12810	12810	0
201	20231019	164800	64838940	12810	12810	12810	12810	0
202	20231019	164700	64838940	12810	12810	12810	12810	0
203	20231019	164600	64838940	12810	12810	12810	12810	0
204	20231019	164500	64838940	12810	12810	12810	12810	0
205	20231019	164400	64838940	12810	12810	12810	12810	0
206	20231019	164300	64838940	12810	12810	12810	12810	0
207	20231019	164200	64838940	12810	12810	12810	12810	0
208	20231019	164100	64838940	12810	12810	12810	12810	0
209	20231019	164000	64838940	12810	12810	12810	12810	0
210	20231019	163900	64838940	12810	12810	12810	12810	0
211	20231019	163800	64838940	12810	12810	12810	12810	0
212	20231019	163700	64838940	12810	12810	12810	12810	326
213	20231019	163600	64838940	12810	12810	12810	12810	0
214	20231019	163500	64838940	12810	12810	12810	12810	0
215	20231019	163400	64838940	12810	12810	12810	12810	0
216	20231019	163300	64838940	12810	12810	12810	12810	0
217	20231019	163200	64838940	12810	12810	12810	12810	0
218	20231019	163100	64838940	12810	12810	12810	12810	0
219	20231019	163000	64838940	12810	12810	12810	12810	0
220	20231019	162900	64838940	12810	12810	12810	12810	0
221	20231019	162800	64838940	12810	12810	12810	12810	0
222	20231019	162700	64838940	12810	12810	12810	12810	0
223	20231019	162600	64838940	12810	12810	12810	12810	0
224	20231019	162500	64838940	12810	12810	12810	12810	0
225	20231019	162400	64838940	12810	12810	12810	12810	0
226	20231019	162300	64838940	12810	12810	12810	12810	0
227	20231019	162200	64838940	12810	12810	12810	12810	0
228	20231019	162100	64838940	12810	12810	12810	12810	0
229	20231019	162000	64838940	12810	12810	12810	12810	0
230	20231019	161900	64838940	12810	12810	12810	12810	0
231	20231019	161800	64838940	12810	12810	12810	12810	0
232	20231019	161700	64838940	12810	12810	12810	12810	0
233	20231019	161600	64838940	12810	12810	12810	12810	0
234	20231019	161500	64838940	12810	12810	12810	12810	0
235	20231019	161400	64838940	12810	12810	12810	12810	0
236	20231019	161300	64838940	12810	12810	12810	12810	0
237	20231019	161200	64838940	12810	12810	12810	12810	0
238	20231019	161100	64838940	12810	12810	12810	12810	0
239	20231019	161000	64838940	12810	12810	12810	12810	0
240	20231019	160900	64838940	12810	12810	12810	12810	0
241	20231019	160800	64838940	12810	12810	12810	12810	0
242	20231019	160700	64838940	12810	12810	12810	12810	326
243	20231019	160600	64838940	12810	12810	12810	12810	0
244	20231019	160500	64838940	12810	12810	12810	12810	0
245	20231019	160400	64838940	12810	12810	12810	12810	0
246	20231019	160300	64838940	12810	12810	12810	12810	0
247	20231019	160200	64838940	12810	12810	12810	12810	0
248	20231019	160100	64838940	12810	12810	12810	12810	0
249	20231019	160000	64838940	12810	12810	12810	12810	0
250	20231019	155900	64838940	12810	12810	12810	12810	0
251	20231019	155800	64838940	12810	12810	12810	12810	0
252	20231019	155700	64838940	12810	12810	12810	12810	0
253	20231019	155600	64838940	12810	12810	12810	12810	0
254	20231019	155500	64838940	12810	12810	12810	12810	0
255	20231019	155400	64838940	12810	12810	12810	12810	0
256	20231019	155300	64838940	12810	12810	12810	12810	0
257	20231019	155200	64838940	12810	12810	12810	12810	0
258	20231019	155100	64838940	12810	12810	12810	12810	0
259	20231019	155000	64838940	12810	12810	12810	12810	0
260	20231019	154900	64838940	12810	12810	12810	12810	0
261	20231019	154800	64838940	12810	12810	12810	12810	0
262	20231019	154700	64838940	12810	12810	12810	12810	0
263	20231019	154600	64838940	12810	12810	12810	12810	0
264	20231019	154500	64838940	12810	12810	12810	12810	0
265	20231019	154400	64838940	12810	12810	12810	12810	0
266	20231019	154300	64838940	12810	12810	12810	12810	0
267	20231019	154200	64838940	12810	12810	12810	12810	0
268	20231019	154100	64838940	12810	12810	12810	12810	0
269	20231019	154000	64838940	12810	12810	12810	12810	0
270	20231019	153900	64838940	12810	12810	12810	12810	0
271	20231019	153800	64838940	12810	12810	12810	12810	0
272	20231019	153700	64838940	12810	12810	12810	12810	326
273	20231019	153600	64838940	12810	12810	12810	12810	0
274	20231019	153500	64838940	12810	12810	12810	12810	0
275	20231019	153400	64838940	12810	12810	12810	12810	0
276	20231019	153300	64838940	12810	12810	12810	12810	0
277	20231019	153200	64838940	12810	12810	12810	12810	0
278	20231019	153100	64838940	12810	12810	12810	12810	0
279	20231019	153000	64838940	12810	12810	12810	12810	326
280	20231019	152900	60662880	12790	12790	12790	12790	0
281	20231019	152800	60662880	12790	12790	12790	12790	0
282	20231019	152700	60662880	12790	12790	12790	12790	0
283	20231019	152600	60662880	12790	12790	12790	12790	0
284	20231019	152500	60662880	12790	12790	12790	12790	0
285	20231019	152400	60662880	12790	12790	12790	12790	0
286	20231019	152300	60662880	12790	12790	12790	12790	0
287	20231019	152200	60662880	12790	12790	12790	12790	0
288	20231019	152100	60662880	12790	12790	12790	12790	0
289	20231019	152000	60662880	12790	12790	12790	12790	0
290	20231019	151900	60662880	12790	12790	12790	12790	0
291	20231019	151800	60662880	12790	12790	12790	12790	0
292	20231019	151700	60662880	12790	12790	12790	12790	0
293	20231019	151600	60662880	12790	12790	12790	12790	8
294	20231019	151500	60560560	12810	12810	12810	12810	0
295	20231019	151400	60560560	12810	12810	12810	12810	0
296	20231019	151300	60560560	12810	12810	12810	12810	0
297	20231019	151200	60560560	12810	12810	12810	12810	0
298	20231019	151100	60560560	12810	12810	12810	12810	78
299	20231019	151000	59561380	12810	12810	12810	12810	1
300	20231019	150900	59548570	12790	12790	12790	12790	0
301	20231019	150800	59548570	12790	12800	12800	12790	500
302	20231019	150700	53149300	12810	12810	12810	12810	0
303	20231019	150600	53149300	12810	12810	12810	12810	0
304	20231019	150500	53149300	12810	12810	12810	12810	3
305	20231019	150400	53110870	12810	12810	12810	12810	0
306	20231019	150300	53110870	12810	12810	12810	12810	0
307	20231019	150200	53110870	12810	12810	12810	12810	0
308	20231019	150100	53110870	12810	12810	12810	12810	0
309	20231019	150000	53110870	12810	12810	12810	12810	0
310	20231019	145900	53110870	12810	12810	12810	12810	0
311	20231019	145800	53110870	12810	12810	12810	12810	0
312	20231019	145700	53110870	12810	12810	12810	12810	0
313	20231019	145600	53110870	12810	12810	12810	12810	0
314	20231019	145500	53110870	12810	12810	12810	12810	0
315	20231019	145400	53110870	12810	12810	12810	12810	0
316	20231019	145300	53110870	12810	12810	12810	12810	0
317	20231019	145200	53110870	12810	12810	12810	12810	0
318	20231019	145100	53110870	12810	12810	12810	12810	0
319	20231019	145000	53110870	12810	12810	12810	12810	4
320	20231019	144900	53059630	12810	12810	12810	12810	0
321	20231019	144800	53059630	12810	12810	12810	12810	20
322	20231019	144700	52803430	12810	12810	12810	12810	0
323	20231019	144600	52803430	12810	12810	12810	12810	0
324	20231019	144500	52803430	12810	12810	12810	12810	0
325	20231019	144400	52803430	12810	12810	12810	12810	0
326	20231019	144300	52803430	12810	12810	12810	12810	4
327	20231019	144200	52752190	12810	12810	12810	12810	0
328	20231019	144100	52752190	12810	12810	12810	12810	0
329	20231019	144000	52752190	12810	12810	12810	12810	0
330	20231019	143900	52752190	12810	12810	12810	12810	10
331	20231019	143800	52624090	12800	12800	12800	12800	100
332	20231019	143700	51344090	12800	12800	12800	12800	20
333	20231019	143600	51088090	12810	12810	12810	12810	0
334	20231019	143500	51088090	12810	12810	12810	12810	0
335	20231019	143400	51088090	12810	12810	12810	12810	0
336	20231019	143300	51088090	12810	12810	12810	12810	0
337	20231019	143200	51088090	12810	12810	12810	12810	0
338	20231019	143100	51088090	12810	12810	12810	12810	0
339	20231019	143000	51088090	12810	12810	12810	12810	0
340	20231019	142900	51088090	12810	12810	12810	12810	0
341	20231019	142800	51088090	12810	12810	12810	12810	0
342	20231019	142700	51088090	12810	12810	12810	12810	0
343	20231019	142600	51088090	12810	12810	12810	12810	0
344	20231019	142500	51088090	12810	12810	12810	12810	0
345	20231019	142400	51088090	12810	12810	12810	12810	0
346	20231019	142300	51088090	12810	12810	12810	12810	99
347	20231019	142200	49819900	12810	12810	12810	12810	0
348	20231019	142100	49819900	12810	12810	12810	12810	1
349	20231019	142000	49807090	12800	12800	12800	12800	0
350	20231019	141900	49807090	12800	12800	12800	12800	0
351	20231019	141800	49807090	12800	12800	12800	12800	0
352	20231019	141700	49807090	12800	12800	12800	12800	0
353	20231019	141600	49807090	12800	12800	12800	12800	0
354	20231019	141500	49807090	12800	12800	12800	12800	0
355	20231019	141400	49807090	12800	12800	12800	12800	0
356	20231019	141300	49807090	12800	12810	12810	12800	224
357	20231019	141200	46939880	12860	12860	12860	12860	0
358	20231019	141100	46939880	12860	12860	12860	12860	0
359	20231019	141000	46939880	12860	12860	12860	12860	2
360	20231019	140900	46914160	12810	12810	12810	12810	0
361	20231019	140800	46914160	12810	12810	12810	12810	0
362	20231019	140700	46914160	12810	12810	12810	12810	1
363	20231019	140600	46901350	12800	12800	12800	12800	0
364	20231019	140500	46901350	12800	12800	12800	12800	0
365	20231019	140400	46901350	12800	12800	12800	12800	0
366	20231019	140300	46901350	12800	12800	12800	12800	0
367	20231019	140200	46901350	12800	12800	12800	12800	0
368	20231019	140100	46901350	12800	12800	12800	12800	0
369	20231019	140000	46901350	12800	12810	12810	12800	77
370	20231019	135900	45915710	12810	12810	12810	12810	0
371	20231019	135800	45915710	12810	12810	12810	12810	0
372	20231019	135700	45915710	12810	12810	12810	12810	0
373	20231019	135600	45915710	12810	12810	12810	12810	0
374	20231019	135500	45915710	12810	12810	12810	12810	10
375	20231019	135400	45787610	12810	12810	12810	12810	0
376	20231019	135300	45787610	12810	12810	12810	12810	0
377	20231019	135200	45787610	12810	12810	12810	12810	40
378	20231019	135100	45275210	12810	12810	12810	12810	40
379	20231019	135000	44762810	12810	12810	12810	12810	20
380	20231019	134900	44506610	12810	12810	12810	12810	0
381	20231019	134800	44506610	12810	12810	12810	12810	30
382	20231019	134700	44122310	12810	12810	12810	12810	20
383	20231019	134600	43866110	12810	12810	12810	12810	0
384	20231019	134500	43866110	12810	12810	12810	12810	25
385	20231019	134400	43545860	12810	12810	12810	12810	0
386	20231019	134300	43545860	12810	12850	12850	12810	178
387	20231019	134200	41263040	12850	12850	12850	12850	0
388	20231019	134100	41263040	12850	12850	12850	12850	0
389	20231019	134000	41263040	12850	12850	12850	12850	0
390	20231019	133900	41263040	12850	12850	12850	12850	0
391	20231019	133800	41263040	12850	12850	12850	12850	0
392	20231019	133700	41263040	12850	12850	12850	12850	0
393	20231019	133600	41263040	12850	12850	12850	12850	0
394	20231019	133500	41263040	12850	12850	12850	12850	0
395	20231019	133400	41263040	12850	12850	12850	12850	0
396	20231019	133300	41263040	12850	12850	12850	12850	70
397	20231019	133200	40363540	12860	12860	12860	12860	6
398	20231019	133100	40286380	12860	12860	12860	12860	0
399	20231019	133000	40286380	12860	12860	12860	12860	0
400	20231019	132900	40286380	12860	12860	12860	12860	0
401	20231019	132800	40286380	12860	12860	12860	12860	0
402	20231019	132700	40286380	12860	12860	12860	12860	0
403	20231019	132600	40286380	12860	12860	12860	12860	2
404	20231019	132500	40260660	12880	12880	12880	12880	0
405	20231019	132400	40260660	12880	12880	12880	12880	0
406	20231019	132300	40260660	12880	12880	12880	12880	0
407	20231019	132200	40260660	12880	12880	12880	12880	0
408	20231019	132100	40260660	12880	12880	12880	12880	0
409	20231019	132000	40260660	12880	12880	12880	12880	1
410	20231019	131900	40247780	12890	12890	12890	12890	0
411	20231019	131800	40247780	12890	12890	12890	12890	0
412	20231019	131700	40247780	12890	12890	12890	12890	0
413	20231019	131600	40247780	12890	12890	12890	12890	0
414	20231019	131500	40247780	12890	12890	12890	12890	0
415	20231019	131400	40247780	12890	12890	12890	12890	0
416	20231019	131300	40247780	12890	12890	12890	12890	0
417	20231019	131200	40247780	12890	12890	12890	12890	0
418	20231019	131100	40247780	12890	12890	12890	12890	0
419	20231019	131000	40247780	12890	12890	12890	12890	0
420	20231019	130900	40247780	12890	12890	12890	12890	1
421	20231019	130800	40234890	12900	12900	12900	12900	0
422	20231019	130700	40234890	12900	12900	12900	12900	0
423	20231019	130600	40234890	12900	12900	12900	12900	0
424	20231019	130500	40234890	12900	12900	12900	12900	0
425	20231019	130400	40234890	12900	12900	12900	12900	0
426	20231019	130300	40234890	12900	12900	12900	12900	0
427	20231019	130200	40234890	12900	12900	12900	12900	0
428	20231019	130100	40234890	12900	12900	12900	12900	0
429	20231019	130000	40234890	12900	12900	12900	12900	0
430	20231019	125900	40234890	12900	12900	12900	12900	0
431	20231019	125800	40234890	12900	12890	12900	12890	10
432	20231019	125700	40105900	12900	12900	12900	12900	0
433	20231019	125600	40105900	12900	12900	12900	12900	0
434	20231019	125500	40105900	12900	12900	12900	12900	0
435	20231019	125400	40105900	12900	12900	12900	12900	0
436	20231019	125300	40105900	12900	12900	12900	12900	0
437	20231019	125200	40105900	12900	12900	12900	12900	0
438	20231019	125100	40105900	12900	12900	12900	12900	1
439	20231019	125000	40093000	12900	12900	12900	12900	20
440	20231019	124900	39835000	12890	12890	12890	12890	0
441	20231019	124800	39835000	12890	12890	12890	12890	0
442	20231019	124700	39835000	12890	12890	12890	12890	0
443	20231019	124600	39835000	12890	12890	12890	12890	0
444	20231019	124500	39835000	12890	12880	12890	12880	52
445	20231019	124400	39164730	12900	12900	12900	12900	0
446	20231019	124300	39164730	12900	12900	12900	12900	0
447	20231019	124200	39164730	12900	12900	12900	12900	0
448	20231019	124100	39164730	12900	12900	12900	12900	0
449	20231019	124000	39164730	12900	12900	12900	12900	0
450	20231019	123900	39164730	12900	12900	12900	12900	0
451	20231019	123800	39164730	12900	12900	12900	12900	0
452	20231019	123700	39164730	12900	12900	12900	12900	0
453	20231019	123600	39164730	12900	12900	12900	12900	0
454	20231019	123500	39164730	12900	12900	12900	12900	0
455	20231019	123400	39164730	12900	12900	12900	12900	0
456	20231019	123300	39164730	12900	12900	12900	12900	0
457	20231019	123200	39164730	12900	12900	12900	12900	0
458	20231019	123100	39164730	12900	12900	12900	12900	0
459	20231019	123000	39164730	12900	12900	12900	12900	0
460	20231019	122900	39164730	12900	12900	12900	12900	0
461	20231019	122800	39164730	12900	12900	12900	12900	0
462	20231019	122700	39164730	12900	12900	12900	12900	0
463	20231019	122600	39164730	12900	12900	12900	12900	0
464	20231019	122500	39164730	12900	12900	12900	12900	0
465	20231019	122400	39164730	12900	12900	12900	12900	0
466	20231019	122300	39164730	12900	12900	12900	12900	0
467	20231019	122200	39164730	12900	12900	12900	12900	0
468	20231019	122100	39164730	12900	12900	12900	12900	0
469	20231019	122000	39164730	12900	12900	12900	12900	0
470	20231019	121900	39164730	12900	12900	12900	12900	0
471	20231019	121800	39164730	12900	12900	12900	12900	0
472	20231019	121700	39164730	12900	12900	12900	12900	0
473	20231019	121600	39164730	12900	12900	12900	12900	4
474	20231019	121500	39113130	12900	12900	12900	12900	10
475	20231019	121400	38984130	12900	12900	12900	12900	20
476	20231019	121300	38726130	12900	12900	12900	12900	0
477	20231019	121200	38726130	12900	12820	12900	12820	30
478	20231019	121100	38340730	12820	12880	12880	12820	10
479	20231019	121000	38212410	12890	12890	12890	12890	0
480	20231019	120900	38212410	12890	12890	12890	12890	0
481	20231019	120800	38212410	12890	12890	12890	12890	0
482	20231019	120700	38212410	12890	12890	12890	12890	0
483	20231019	120600	38212410	12890	12890	12890	12890	11
484	20231019	120500	38070620	12900	12900	12900	12900	0
485	20231019	120400	38070620	12900	12900	12900	12900	0
486	20231019	120300	38070620	12900	12900	12900	12900	0
487	20231019	120200	38070620	12900	12900	12900	12900	0
488	20231019	120100	38070620	12900	12900	12900	12900	0
489	20231019	120000	38070620	12900	12900	12900	12900	0
490	20231019	115900	38070620	12900	12900	12900	12900	0
491	20231019	115800	38070620	12900	12900	12900	12900	0
492	20231019	115700	38070620	12900	12900	12900	12900	1
493	20231019	115600	38057720	12900	12900	12900	12900	1
494	20231019	115500	38044820	12900	12900	12900	12900	0
495	20231019	115400	38044820	12900	12900	12900	12900	0
496	20231019	115300	38044820	12900	12900	12900	12900	0
497	20231019	115200	38044820	12900	12900	12900	12900	0
498	20231019	115100	38044820	12900	12900	12900	12900	1
499	20231019	115000	38031920	12900	12900	12900	12900	0
500	20231019	114900	38031920	12900	12900	12900	12900	0
501	20231019	114800	38031920	12900	12900	12900	12900	0
502	20231019	114700	38031920	12900	12900	12900	12900	0
503	20231019	114600	38031920	12900	12900	12900	12900	0
504	20231019	114500	38031920	12900	12900	12900	12900	0
505	20231019	114400	38031920	12900	12900	12900	12900	0
506	20231019	114300	38031920	12900	12890	12900	12890	15
507	20231019	114200	37838470	12900	12900	12900	12900	0
508	20231019	114100	37838470	12900	12900	12900	12900	0
509	20231019	114000	37838470	12900	12900	12900	12900	0
510	20231019	113900	37838470	12900	12900	12900	12900	0
511	20231019	113800	37838470	12900	12900	12900	12900	0
512	20231019	113700	37838470	12900	12900	12900	12900	0
513	20231019	113600	37838470	12900	12900	12900	12900	0
514	20231019	113500	37838470	12900	12900	12900	12900	0
515	20231019	113400	37838470	12900	12900	12900	12900	0
516	20231019	113300	37838470	12900	12900	12900	12900	0
517	20231019	113200	37838470	12900	12900	12900	12900	0
518	20231019	113100	37838470	12900	12900	12900	12900	0
519	20231019	113000	37838470	12900	12900	12900	12900	1
520	20231019	112900	37825570	12900	12900	12900	12900	10
521	20231019	112800	37696570	12900	12900	12900	12900	10
522	20231019	112700	37567570	12900	12890	12900	12890	21
523	20231019	112600	37296850	12810	12810	12810	12810	37
524	20231019	112500	36822880	12810	12960	12970	12810	94
525	20231019	112400	35616100	12820	12820	12820	12820	14
526	20231019	112300	35436620	12980	12980	12980	12980	0
527	20231019	112200	35436620	12980	12980	12980	12980	0
528	20231019	112100	35436620	12980	12980	12980	12980	1
529	20231019	112000	35423640	12990	12990	12990	12990	0
530	20231019	111900	35423640	12990	12990	12990	12990	0
531	20231019	111800	35423640	12990	12990	12990	12990	0
532	20231019	111700	35423640	12990	12990	12990	12990	0
533	20231019	111600	35423640	12990	12990	12990	12990	7
534	20231019	111500	35332710	12990	12980	12990	12980	14
535	20231019	111400	35150890	12990	12960	12990	12960	47
536	20231019	111300	34541270	12810	12810	12810	12810	0
537	20231019	111200	34541270	12810	12820	12820	12810	18
538	20231019	111100	34310590	12990	12990	12990	12990	0
539	20231019	111000	34310590	12990	12990	12990	12990	0
540	20231019	110900	34310590	12990	12990	12990	12990	0
541	20231019	110800	34310590	12990	12990	12990	12990	0
542	20231019	110700	34310590	12990	12830	12990	12820	15
543	20231019	110600	34116850	12810	12810	12810	12810	0
544	20231019	110500	34116850	12810	12810	12810	12810	0
545	20231019	110400	34116850	12810	12810	12810	12810	0
546	20231019	110300	34116850	12810	12810	12810	12810	0
547	20231019	110200	34116850	12810	12810	12810	12810	0
548	20231019	110100	34116850	12810	12810	12810	12810	0
549	20231019	110000	34116850	12810	12810	12810	12810	0
550	20231019	105900	34116850	12810	12810	12810	12810	0
551	20231019	105800	34116850	12810	12810	12810	12810	0
552	20231019	105700	34116850	12810	12810	12810	12810	0
553	20231019	105600	34116850	12810	12810	12810	12810	0
554	20231019	105500	34116850	12810	12810	12810	12810	1
555	20231019	105400	34104040	12980	12980	12980	12980	2
556	20231019	105300	34078080	12810	12810	12810	12810	0
557	20231019	105200	34078080	12810	12810	12810	12810	0
558	20231019	105100	34078080	12810	12810	12810	12810	0
559	20231019	105000	34078080	12810	12900	12900	12810	832
560	20231019	104900	23389150	12900	12900	12900	12900	0
561	20231019	104800	23389150	12900	12900	12900	12900	152
562	20231019	104700	21428350	12900	12980	12990	12900	113
563	20231019	104600	19969300	12990	12990	12990	12990	0
564	20231019	104500	19969300	12990	12990	12990	12990	0
565	20231019	104400	19969300	12990	12990	12990	12990	0
566	20231019	104300	19969300	12990	12990	12990	12990	0
567	20231019	104200	19969300	12990	12980	12990	12980	15
568	20231019	104100	19774480	12910	12910	12910	12910	0
569	20231019	104000	19774480	12910	12910	12910	12910	0
570	20231019	103900	19774480	12910	12910	12910	12910	0
571	20231019	103800	19774480	12910	12910	12910	12910	0
572	20231019	103700	19774480	12910	12910	12910	12910	0
573	20231019	103600	19774480	12910	12910	12910	12910	0
574	20231019	103500	19774480	12910	12910	12910	12910	0
575	20231019	103400	19774480	12910	12910	12910	12910	0
576	20231019	103300	19774480	12910	12910	12910	12910	4
577	20231019	103200	19722840	12910	12910	12910	12910	0
578	20231019	103100	19722840	12910	12910	12910	12910	0
579	20231019	103000	19722840	12910	12920	12920	12910	2
580	20231019	102900	19697010	12980	12980	12980	12980	0
581	20231019	102800	19697010	12980	12980	12980	12980	0
582	20231019	102700	19697010	12980	12980	12980	12980	0
583	20231019	102600	19697010	12980	12980	12980	12980	0
584	20231019	102500	19697010	12980	12980	12980	12980	0
585	20231019	102400	19697010	12980	12980	12980	12980	0
586	20231019	102300	19697010	12980	12980	12980	12980	20
587	20231019	102200	19437410	12910	12910	12910	12910	0
588	20231019	102100	19437410	12910	12910	12910	12910	0
589	20231019	102000	19437410	12910	12910	12910	12910	0
590	20231019	101900	19437410	12910	12910	12910	12910	0
591	20231019	101800	19437410	12910	12910	12910	12910	0
592	20231019	101700	19437410	12910	12910	12910	12910	0
593	20231019	101600	19437410	12910	12910	12910	12910	0
594	20231019	101500	19437410	12910	12910	12910	12910	0
595	20231019	101400	19437410	12910	12910	12910	12910	0
596	20231019	101300	19437410	12910	12910	12910	12910	300
597	20231019	101200	15564410	12920	12920	12920	12920	0
598	20231019	101100	15564410	12920	12920	12920	12920	1
599	20231019	101000	15551490	12920	12920	12920	12920	1
600	20231019	100900	15538570	12920	12930	12930	12910	164
601	20231019	100800	13419840	12920	12920	12920	12920	0
602	20231019	100700	13419840	12920	12920	12920	12920	0
603	20231019	100600	13419840	12920	12920	12920	12920	0
604	20231019	100500	13419840	12920	12920	12920	12920	0
605	20231019	100400	13419840	12920	12930	12930	12920	10
606	20231019	100300	13290590	13000	13000	13000	13000	0
607	20231019	100200	13290590	13000	13000	13000	13000	0
608	20231019	100100	13290590	13000	13000	13000	13000	0
609	20231019	100000	13290590	13000	13000	13000	13000	5
610	20231019	095900	13225590	12920	12920	12920	12920	0
611	20231019	095800	13225590	12920	12920	12920	12920	0
612	20231019	095700	13225590	12920	12920	12920	12920	0
613	20231019	095600	13225590	12920	12920	12920	12920	0
614	20231019	095500	13225590	12920	12920	12920	12920	0
615	20231019	095400	13225590	12920	12920	12920	12920	0
616	20231019	095300	13225590	12920	12920	12920	12920	1
617	20231019	095200	13212670	12920	12920	12920	12920	1
618	20231019	095100	13199750	12920	12920	12920	12920	2
619	20231019	095000	13173910	12920	13000	13000	12920	55
620	20231019	094900	12462590	13010	13010	13010	13010	1
621	20231019	094800	12449580	13000	13000	13000	13000	0
622	20231019	094700	12449580	13000	13000	13000	13000	0
623	20231019	094600	12449580	13000	13000	13000	13000	105
624	20231019	094500	11084580	13000	13000	13000	13000	0
625	20231019	094400	11084580	13000	13000	13000	13000	0
626	20231019	094300	11084580	13000	13000	13000	13000	100
627	20231019	094200	9784580	13020	13020	13020	13020	120
628	20231019	094100	8222180	13040	13040	13040	13040	0
629	20231019	094000	8222180	13040	13000	13040	13000	21
630	20231019	093900	7948480	13000	12920	13000	12920	64
631	20231019	093800	7119680	13010	13010	13010	13010	0
632	20231019	093700	7119680	13010	13010	13010	13010	0
633	20231019	093600	7119680	13010	13010	13010	13010	0
634	20231019	093500	7119680	13010	13010	13010	13010	0
635	20231019	093400	7119680	13010	13010	13010	13010	0
636	20231019	093300	7119680	13010	13010	13010	13010	0
637	20231019	093200	7119680	13010	13010	13010	13010	0
638	20231019	093100	7119680	13010	13010	13010	13010	0
639	20231019	093000	7119680	13010	13010	13010	13010	0
640	20231019	092900	7119680	13010	12990	13010	12990	100
641	20231019	092800	5819080	13020	12850	13040	12850	230
642	20231019	092700	2824350	13030	13030	13030	13030	2
643	20231019	092600	2798290	13040	13040	13040	13040	0
644	20231019	092500	2798290	13040	13040	13040	13040	0
645	20231019	092400	2798290	13040	13040	13040	13040	0
646	20231019	092300	2798290	13040	13040	13040	13040	0
647	20231019	092200	2798290	13040	13040	13040	13040	0
648	20231019	092100	2798290	13040	13040	13040	13040	0
649	20231019	092000	2798290	13040	13040	13040	13040	10
650	20231019	091900	2667890	12880	12880	12880	12880	1
651	20231019	091800	2655010	13050	13050	13050	13050	0
652	20231019	091700	2655010	13050	13050	13050	13050	10
653	20231019	091600	2524510	13080	13080	13080	13080	0
654	20231019	091500	2524510	13080	12930	13080	12930	21
655	20231019	091400	2249980	13100	13100	13100	13100	20
656	20231019	091300	1987980	13160	13160	13160	13160	0
657	20231019	091200	1987980	13160	13160	13160	13160	1
658	20231019	091100	1974820	12960	12960	12960	12960	0
659	20231019	091000	1974820	12960	12960	12960	12960	0
660	20231019	090900	1974820	12960	12960	12960	12960	5
661	20231019	090800	1910020	12960	12960	12960	12960	0
662	20231019	090700	1910020	12960	12960	12960	12960	0
663	20231019	090600	1910020	12960	12960	12960	12960	10
664	20231019	090500	1780420	12960	12960	12960	12960	1
665	20231019	090400	1767460	13210	13210	13210	13210	0
666	20231019	090300	1767460	13210	13210	13210	13210	0
667	20231019	090200	1767460	13210	13210	13210	13210	0
668	20231019	090100	1767460	13210	13210	13210	13210	1
669	20231019	090000	1754250	13090	12810	13380	12800	134