KissMeData/187870/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200600	41689800	12870	12870	12870	12870	169
3	20231024	200500	41689800	12870	12870	12870	12870	0
4	20231024	200400	41689800	12870	12870	12870	12870	0
5	20231024	200300	41689800	12870	12870	12870	12870	0
6	20231024	200200	41689800	12870	12870	12870	12870	0
7	20231024	200100	41689800	12870	12870	12870	12870	0
8	20231024	200000	41689800	12870	12870	12870	12870	0
9	20231024	195900	41689800	12870	12870	12870	12870	0
10	20231024	195800	41689800	12870	12870	12870	12870	0
11	20231024	195700	41689800	12870	12870	12870	12870	0
12	20231024	195600	41689800	12870	12870	12870	12870	0
13	20231024	195500	41689800	12870	12870	12870	12870	0
14	20231024	195400	41689800	12870	12870	12870	12870	0
15	20231024	195300	41689800	12870	12870	12870	12870	0
16	20231024	195200	41689800	12870	12870	12870	12870	0
17	20231024	195100	41689800	12870	12870	12870	12870	0
18	20231024	195000	41689800	12870	12870	12870	12870	0
19	20231024	194900	41689800	12870	12870	12870	12870	0
20	20231024	194800	41689800	12870	12870	12870	12870	0
21	20231024	194700	41689800	12870	12870	12870	12870	0
22	20231024	194600	41689800	12870	12870	12870	12870	0
23	20231024	194500	41689800	12870	12870	12870	12870	0
24	20231024	194400	41689800	12870	12870	12870	12870	0
25	20231024	194300	41689800	12870	12870	12870	12870	0
26	20231024	194200	41689800	12870	12870	12870	12870	0
27	20231024	194100	41689800	12870	12870	12870	12870	0
28	20231024	194000	41689800	12870	12870	12870	12870	0
29	20231024	193900	41689800	12870	12870	12870	12870	0
30	20231024	193800	41689800	12870	12870	12870	12870	0
31	20231024	193700	41689800	12870	12870	12870	12870	0
32	20231024	193600	41689800	12870	12870	12870	12870	169
33	20231024	193500	41689800	12870	12870	12870	12870	0
34	20231024	193400	41689800	12870	12870	12870	12870	0
35	20231024	193300	41689800	12870	12870	12870	12870	0
36	20231024	193200	41689800	12870	12870	12870	12870	0
37	20231024	193100	41689800	12870	12870	12870	12870	0
38	20231024	193000	41689800	12870	12870	12870	12870	0
39	20231024	192900	41689800	12870	12870	12870	12870	0
40	20231024	192800	41689800	12870	12870	12870	12870	0
41	20231024	192700	41689800	12870	12870	12870	12870	0
42	20231024	192600	41689800	12870	12870	12870	12870	0
43	20231024	192500	41689800	12870	12870	12870	12870	0
44	20231024	192400	41689800	12870	12870	12870	12870	0
45	20231024	192300	41689800	12870	12870	12870	12870	0
46	20231024	192200	41689800	12870	12870	12870	12870	0
47	20231024	192100	41689800	12870	12870	12870	12870	0
48	20231024	192000	41689800	12870	12870	12870	12870	0
49	20231024	191900	41689800	12870	12870	12870	12870	0
50	20231024	191800	41689800	12870	12870	12870	12870	0
51	20231024	191700	41689800	12870	12870	12870	12870	0
52	20231024	191600	41689800	12870	12870	12870	12870	0
53	20231024	191500	41689800	12870	12870	12870	12870	0
54	20231024	191400	41689800	12870	12870	12870	12870	0
55	20231024	191300	41689800	12870	12870	12870	12870	0
56	20231024	191200	41689800	12870	12870	12870	12870	0
57	20231024	191100	41689800	12870	12870	12870	12870	0
58	20231024	191000	41689800	12870	12870	12870	12870	0
59	20231024	190900	41689800	12870	12870	12870	12870	0
60	20231024	190800	41689800	12870	12870	12870	12870	0
61	20231024	190700	41689800	12870	12870	12870	12870	0
62	20231024	190600	41689800	12870	12870	12870	12870	169
63	20231024	190500	41689800	12870	12870	12870	12870	0
64	20231024	190400	41689800	12870	12870	12870	12870	0
65	20231024	190300	41689800	12870	12870	12870	12870	0
66	20231024	190200	41689800	12870	12870	12870	12870	0
67	20231024	190100	41689800	12870	12870	12870	12870	0
68	20231024	190000	41689800	12870	12870	12870	12870	0
69	20231024	185900	41689800	12870	12870	12870	12870	0
70	20231024	185800	41689800	12870	12870	12870	12870	0
71	20231024	185700	41689800	12870	12870	12870	12870	0
72	20231024	185600	41689800	12870	12870	12870	12870	0
73	20231024	185500	41689800	12870	12870	12870	12870	0
74	20231024	185400	41689800	12870	12870	12870	12870	0
75	20231024	185300	41689800	12870	12870	12870	12870	0
76	20231024	185200	41689800	12870	12870	12870	12870	0
77	20231024	185100	41689800	12870	12870	12870	12870	0
78	20231024	185000	41689800	12870	12870	12870	12870	0
79	20231024	184900	41689800	12870	12870	12870	12870	0
80	20231024	184800	41689800	12870	12870	12870	12870	0
81	20231024	184700	41689800	12870	12870	12870	12870	0
82	20231024	184600	41689800	12870	12870	12870	12870	0
83	20231024	184500	41689800	12870	12870	12870	12870	0
84	20231024	184400	41689800	12870	12870	12870	12870	0
85	20231024	184300	41689800	12870	12870	12870	12870	0
86	20231024	184200	41689800	12870	12870	12870	12870	0
87	20231024	184100	41689800	12870	12870	12870	12870	0
88	20231024	184000	41689800	12870	12870	12870	12870	0
89	20231024	183900	41689800	12870	12870	12870	12870	0
90	20231024	183800	41689800	12870	12870	12870	12870	0
91	20231024	183700	41689800	12870	12870	12870	12870	0
92	20231024	183600	41689800	12870	12870	12870	12870	169
93	20231024	183500	41689800	12870	12870	12870	12870	0
94	20231024	183400	41689800	12870	12870	12870	12870	0
95	20231024	183300	41689800	12870	12870	12870	12870	0
96	20231024	183200	41689800	12870	12870	12870	12870	0
97	20231024	183100	41689800	12870	12870	12870	12870	0
98	20231024	183000	41689800	12870	12870	12870	12870	0
99	20231024	182900	41689800	12870	12870	12870	12870	0
100	20231024	182800	41689800	12870	12870	12870	12870	0
101	20231024	182700	41689800	12870	12870	12870	12870	0
102	20231024	182600	41689800	12870	12870	12870	12870	0
103	20231024	182500	41689800	12870	12870	12870	12870	0
104	20231024	182400	41689800	12870	12870	12870	12870	0
105	20231024	182300	41689800	12870	12870	12870	12870	0
106	20231024	182200	41689800	12870	12870	12870	12870	0
107	20231024	182100	41689800	12870	12870	12870	12870	0
108	20231024	182000	41689800	12870	12870	12870	12870	0
109	20231024	181900	41689800	12870	12870	12870	12870	0
110	20231024	181800	41689800	12870	12870	12870	12870	0
111	20231024	181700	41689800	12870	12870	12870	12870	0
112	20231024	181600	41689800	12870	12870	12870	12870	0
113	20231024	181500	41689800	12870	12870	12870	12870	0
114	20231024	181400	41689800	12870	12870	12870	12870	0
115	20231024	181300	41689800	12870	12870	12870	12870	0
116	20231024	181200	41689800	12870	12870	12870	12870	0
117	20231024	181100	41689800	12870	12870	12870	12870	0
118	20231024	181000	41689800	12870	12870	12870	12870	0
119	20231024	180900	41689800	12870	12870	12870	12870	0
120	20231024	180800	41689800	12870	12870	12870	12870	0
121	20231024	180700	41689800	12870	12870	12870	12870	0
122	20231024	180600	41689800	12870	12870	12870	12870	169
123	20231024	180500	41689800	12870	12870	12870	12870	0
124	20231024	180400	41689800	12870	12870	12870	12870	0
125	20231024	180300	41689800	12870	12870	12870	12870	0
126	20231024	180200	41689800	12870	12870	12870	12870	0
127	20231024	180100	41689800	12870	12870	12870	12870	0
128	20231024	180000	41689800	12870	12870	12870	12870	0
129	20231024	175900	41689800	12870	12870	12870	12870	0
130	20231024	175800	41689800	12870	12870	12870	12870	0
131	20231024	175700	41689800	12870	12870	12870	12870	0
132	20231024	175600	41689800	12870	12870	12870	12870	0
133	20231024	175500	41689800	12870	12870	12870	12870	0
134	20231024	175400	41689800	12870	12870	12870	12870	0
135	20231024	175300	41689800	12870	12870	12870	12870	0
136	20231024	175200	41689800	12870	12870	12870	12870	0
137	20231024	175100	41689800	12870	12870	12870	12870	0
138	20231024	175000	41689800	12870	12870	12870	12870	0
139	20231024	174900	41689800	12870	12870	12870	12870	0
140	20231024	174800	41689800	12870	12870	12870	12870	0
141	20231024	174700	41689800	12870	12870	12870	12870	0
142	20231024	174600	41689800	12870	12870	12870	12870	0
143	20231024	174500	41689800	12870	12870	12870	12870	0
144	20231024	174400	41689800	12870	12870	12870	12870	0
145	20231024	174300	41689800	12870	12870	12870	12870	0
146	20231024	174200	41689800	12870	12870	12870	12870	0
147	20231024	174100	41689800	12870	12870	12870	12870	0
148	20231024	174000	41689800	12870	12870	12870	12870	0
149	20231024	173900	41689800	12870	12870	12870	12870	0
150	20231024	173800	41689800	12870	12870	12870	12870	0
151	20231024	173700	41689800	12870	12870	12870	12870	0
152	20231024	173600	41689800	12870	12870	12870	12870	169
153	20231024	173500	41689800	12870	12870	12870	12870	0
154	20231024	173400	41689800	12870	12870	12870	12870	0
155	20231024	173300	41689800	12870	12870	12870	12870	0
156	20231024	173200	41689800	12870	12870	12870	12870	0
157	20231024	173100	41689800	12870	12870	12870	12870	0
158	20231024	173000	41689800	12870	12870	12870	12870	0
159	20231024	172900	41689800	12870	12870	12870	12870	0
160	20231024	172800	41689800	12870	12870	12870	12870	0
161	20231024	172700	41689800	12870	12870	12870	12870	0
162	20231024	172600	41689800	12870	12870	12870	12870	0
163	20231024	172500	41689800	12870	12870	12870	12870	0
164	20231024	172400	41689800	12870	12870	12870	12870	0
165	20231024	172300	41689800	12870	12870	12870	12870	0
166	20231024	172200	41689800	12870	12870	12870	12870	0
167	20231024	172100	41689800	12870	12870	12870	12870	0
168	20231024	172000	41689800	12870	12870	12870	12870	0
169	20231024	171900	41689800	12870	12870	12870	12870	0
170	20231024	171800	41689800	12870	12870	12870	12870	0
171	20231024	171700	41689800	12870	12870	12870	12870	0
172	20231024	171600	41689800	12870	12870	12870	12870	0
173	20231024	171500	41689800	12870	12870	12870	12870	0
174	20231024	171400	41689800	12870	12870	12870	12870	0
175	20231024	171300	41689800	12870	12870	12870	12870	0
176	20231024	171200	41689800	12870	12870	12870	12870	0
177	20231024	171100	41689800	12870	12870	12870	12870	0
178	20231024	171000	41689800	12870	12870	12870	12870	0
179	20231024	170900	41689800	12870	12870	12870	12870	0
180	20231024	170800	41689800	12870	12870	12870	12870	0
181	20231024	170700	41689800	12870	12870	12870	12870	0
182	20231024	170600	41689800	12870	12870	12870	12870	169
183	20231024	170500	41689800	12870	12870	12870	12870	0
184	20231024	170400	41689800	12870	12870	12870	12870	0
185	20231024	170300	41689800	12870	12870	12870	12870	0
186	20231024	170200	41689800	12870	12870	12870	12870	0
187	20231024	170100	41689800	12870	12870	12870	12870	0
188	20231024	170000	41689800	12870	12870	12870	12870	0
189	20231024	165900	41689800	12870	12870	12870	12870	0
190	20231024	165800	41689800	12870	12870	12870	12870	0
191	20231024	165700	41689800	12870	12870	12870	12870	0
192	20231024	165600	41689800	12870	12870	12870	12870	0
193	20231024	165500	41689800	12870	12870	12870	12870	0
194	20231024	165400	41689800	12870	12870	12870	12870	0
195	20231024	165300	41689800	12870	12870	12870	12870	0
196	20231024	165200	41689800	12870	12870	12870	12870	0
197	20231024	165100	41689800	12870	12870	12870	12870	0
198	20231024	165000	41689800	12870	12870	12870	12870	0
199	20231024	164900	41689800	12870	12870	12870	12870	0
200	20231024	164800	41689800	12870	12870	12870	12870	0
201	20231024	164700	41689800	12870	12870	12870	12870	0
202	20231024	164600	41689800	12870	12870	12870	12870	0
203	20231024	164500	41689800	12870	12870	12870	12870	0
204	20231024	164400	41689800	12870	12870	12870	12870	0
205	20231024	164300	41689800	12870	12870	12870	12870	0
206	20231024	164200	41689800	12870	12870	12870	12870	0
207	20231024	164100	41689800	12870	12870	12870	12870	0
208	20231024	164000	41689800	12870	12870	12870	12870	0
209	20231024	163900	41689800	12870	12870	12870	12870	0
210	20231024	163800	41689800	12870	12870	12870	12870	0
211	20231024	163700	41689800	12870	12870	12870	12870	0
212	20231024	163600	41689800	12870	12870	12870	12870	169
213	20231024	163500	41689800	12870	12870	12870	12870	0
214	20231024	163400	41689800	12870	12870	12870	12870	0
215	20231024	163300	41689800	12870	12870	12870	12870	0
216	20231024	163200	41689800	12870	12870	12870	12870	0
217	20231024	163100	41689800	12870	12870	12870	12870	0
218	20231024	163000	41689800	12870	12870	12870	12870	0
219	20231024	162900	41689800	12870	12870	12870	12870	0
220	20231024	162800	41689800	12870	12870	12870	12870	0
221	20231024	162700	41689800	12870	12870	12870	12870	0
222	20231024	162600	41689800	12870	12870	12870	12870	0
223	20231024	162500	41689800	12870	12870	12870	12870	0
224	20231024	162400	41689800	12870	12870	12870	12870	0
225	20231024	162300	41689800	12870	12870	12870	12870	0
226	20231024	162200	41689800	12870	12870	12870	12870	0
227	20231024	162100	41689800	12870	12870	12870	12870	0
228	20231024	162000	41689800	12870	12870	12870	12870	0
229	20231024	161900	41689800	12870	12870	12870	12870	0
230	20231024	161800	41689800	12870	12870	12870	12870	0
231	20231024	161700	41689800	12870	12870	12870	12870	0
232	20231024	161600	41689800	12870	12870	12870	12870	0
233	20231024	161500	41689800	12870	12870	12870	12870	0
234	20231024	161400	41689800	12870	12870	12870	12870	0
235	20231024	161300	41689800	12870	12870	12870	12870	0
236	20231024	161200	41689800	12870	12870	12870	12870	0
237	20231024	161100	41689800	12870	12870	12870	12870	0
238	20231024	161000	41689800	12870	12870	12870	12870	0
239	20231024	160900	41689800	12870	12870	12870	12870	0
240	20231024	160800	41689800	12870	12870	12870	12870	0
241	20231024	160700	41689800	12870	12870	12870	12870	0
242	20231024	160600	41689800	12870	12870	12870	12870	169
243	20231024	160500	41689800	12870	12870	12870	12870	0
244	20231024	160400	41689800	12870	12870	12870	12870	0
245	20231024	160300	41689800	12870	12870	12870	12870	0
246	20231024	160200	41689800	12870	12870	12870	12870	0
247	20231024	160100	41689800	12870	12870	12870	12870	0
248	20231024	160000	41689800	12870	12870	12870	12870	0
249	20231024	155900	41689800	12870	12870	12870	12870	0
250	20231024	155800	41689800	12870	12870	12870	12870	0
251	20231024	155700	41689800	12870	12870	12870	12870	0
252	20231024	155600	41689800	12870	12870	12870	12870	0
253	20231024	155500	41689800	12870	12870	12870	12870	0
254	20231024	155400	41689800	12870	12870	12870	12870	0
255	20231024	155300	41689800	12870	12870	12870	12870	0
256	20231024	155200	41689800	12870	12870	12870	12870	0
257	20231024	155100	41689800	12870	12870	12870	12870	0
258	20231024	155000	41689800	12870	12870	12870	12870	0
259	20231024	154900	41689800	12870	12870	12870	12870	0
260	20231024	154800	41689800	12870	12870	12870	12870	0
261	20231024	154700	41689800	12870	12870	12870	12870	0
262	20231024	154600	41689800	12870	12870	12870	12870	0
263	20231024	154500	41689800	12870	12870	12870	12870	0
264	20231024	154400	41689800	12870	12870	12870	12870	0
265	20231024	154300	41689800	12870	12870	12870	12870	0
266	20231024	154200	41689800	12870	12870	12870	12870	0
267	20231024	154100	41689800	12870	12870	12870	12870	0
268	20231024	154000	41689800	12870	12870	12870	12870	0
269	20231024	153900	41689800	12870	12870	12870	12870	0
270	20231024	153800	41689800	12870	12870	12870	12870	0
271	20231024	153700	41689800	12870	12870	12870	12870	0
272	20231024	153600	41689800	12870	12870	12870	12870	169
273	20231024	153500	41689800	12870	12870	12870	12870	0
274	20231024	153400	41689800	12870	12870	12870	12870	0
275	20231024	153300	41689800	12870	12870	12870	12870	0
276	20231024	153200	41689800	12870	12870	12870	12870	0
277	20231024	153100	41689800	12870	12870	12870	12870	0
278	20231024	153000	41689800	12870	12870	12870	12870	169
279	20231024	152900	39514770	12880	12880	12880	12880	0
280	20231024	152800	39514770	12880	12880	12880	12880	0
281	20231024	152700	39514770	12880	12880	12880	12880	0
282	20231024	152600	39514770	12880	12880	12880	12880	0
283	20231024	152500	39514770	12880	12880	12880	12880	0
284	20231024	152400	39514770	12880	12880	12880	12880	0
285	20231024	152300	39514770	12880	12880	12880	12880	0
286	20231024	152200	39514770	12880	12880	12880	12880	0
287	20231024	152100	39514770	12880	12880	12880	12880	0
288	20231024	152000	39514770	12880	12880	12880	12880	0
289	20231024	151900	39514770	12880	12880	12880	12880	5
290	20231024	151800	39450370	12880	12880	12880	12880	1
291	20231024	151700	39437490	12860	12860	12860	12860	1
292	20231024	151600	39424630	12860	12840	12860	12840	297
293	20231024	151500	35610970	12840	12840	12840	12840	11
294	20231024	151400	35469730	12840	12840	12840	12840	1
295	20231024	151300	35456890	12830	12830	12830	12830	2
296	20231024	151200	35431230	12830	12830	12830	12830	1
297	20231024	151100	35418400	12830	12830	12830	12830	0
298	20231024	151000	35418400	12830	12830	12830	12830	10
299	20231024	150900	35290100	12830	12830	12830	12830	0
300	20231024	150800	35290100	12830	12830	12830	12830	5
301	20231024	150700	35225950	12830	12830	12830	12830	0
302	20231024	150600	35225950	12830	12830	12830	12830	10
303	20231024	150500	35097650	12830	12830	12830	12830	100
304	20231024	150400	33814650	12830	12830	12830	12830	10
305	20231024	150300	33686350	12830	12830	12830	12830	120
306	20231024	150200	32146750	12820	12820	12820	12820	0
307	20231024	150100	32146750	12820	12820	12820	12820	172
308	20231024	150000	29941710	12820	12820	12820	12820	0
309	20231024	145900	29941710	12820	12820	12820	12820	0
310	20231024	145800	29941710	12820	12820	12820	12820	0
311	20231024	145700	29941710	12820	12820	12820	12820	0
312	20231024	145600	29941710	12820	12820	12820	12820	0
313	20231024	145500	29941710	12820	12820	12820	12820	84
314	20231024	145400	28864830	12820	12820	12820	12820	0
315	20231024	145300	28864830	12820	12820	12820	12820	0
316	20231024	145200	28864830	12820	12820	12820	12820	0
317	20231024	145100	28864830	12820	12820	12820	12820	0
318	20231024	145000	28864830	12820	12820	12820	12820	1
319	20231024	144900	28852010	12820	12820	12820	12820	0
320	20231024	144800	28852010	12820	12820	12820	12820	0
321	20231024	144700	28852010	12820	12820	12820	12820	0
322	20231024	144600	28852010	12820	12820	12820	12820	0
323	20231024	144500	28852010	12820	12820	12820	12820	0
324	20231024	144400	28852010	12820	12820	12820	12820	1
325	20231024	144300	28839190	12800	12800	12800	12800	0
326	20231024	144200	28839190	12800	12800	12800	12800	0
327	20231024	144100	28839190	12800	12800	12800	12800	0
328	20231024	144000	28839190	12800	12800	12800	12800	0
329	20231024	143900	28839190	12800	12800	12800	12800	0
330	20231024	143800	28839190	12800	12800	12800	12800	20
331	20231024	143700	28583190	12800	12800	12800	12800	31
332	20231024	143600	28186390	12800	12800	12800	12800	2
333	20231024	143500	28160790	12800	12800	12800	12800	20
334	20231024	143400	27904790	12800	12800	12800	12800	7
335	20231024	143300	27815190	12800	12800	12800	12800	0
336	20231024	143200	27815190	12800	12800	12800	12800	5
337	20231024	143100	27751190	12800	12800	12800	12800	5
338	20231024	143000	27687190	12820	12800	12820	12800	15
339	20231024	142900	27495170	12830	12830	12830	12830	0
340	20231024	142800	27495170	12830	12830	12830	12830	0
341	20231024	142700	27495170	12830	12830	12830	12830	0
342	20231024	142600	27495170	12830	12830	12830	12830	0
343	20231024	142500	27495170	12830	12830	12830	12830	1
344	20231024	142400	27482340	12800	12800	12800	12800	0
345	20231024	142300	27482340	12800	12800	12800	12800	0
346	20231024	142200	27482340	12800	12800	12800	12800	0
347	20231024	142100	27482340	12800	12800	12800	12800	0
348	20231024	142000	27482340	12800	12800	12800	12800	0
349	20231024	141900	27482340	12800	12800	12800	12800	0
350	20231024	141800	27482340	12800	12800	12800	12800	0
351	20231024	141700	27482340	12800	12780	12800	12750	174
352	20231024	141600	25255400	12750	12750	12750	12750	0
353	20231024	141500	25255400	12750	12750	12750	12750	0
354	20231024	141400	25255400	12750	12760	12760	12750	118
355	20231024	141300	23750890	12750	12750	12750	12750	0
356	20231024	141200	23750890	12750	12750	12750	12750	30
357	20231024	141100	23368390	12820	12820	12820	12820	0
358	20231024	141000	23368390	12820	12820	12820	12820	0
359	20231024	140900	23368390	12820	12820	12820	12820	0
360	20231024	140800	23368390	12820	12820	12820	12820	0
361	20231024	140700	23368390	12820	12820	12820	12820	0
362	20231024	140600	23368390	12820	12820	12820	12820	0
363	20231024	140500	23368390	12820	12820	12820	12820	0
364	20231024	140400	23368390	12820	12820	12820	12820	0
365	20231024	140300	23368390	12820	12820	12820	12820	0
366	20231024	140200	23368390	12820	12820	12820	12820	5
367	20231024	140100	23304290	12820	12820	12820	12820	0
368	20231024	140000	23304290	12820	12820	12820	12820	0
369	20231024	135900	23304290	12820	12820	12820	12820	0
370	20231024	135800	23304290	12820	12820	12820	12820	0
371	20231024	135700	23304290	12820	12820	12820	12820	195
372	20231024	135600	20804390	12820	12820	12820	12820	0
373	20231024	135500	20804390	12820	12820	12820	12820	0
374	20231024	135400	20804390	12820	12820	12820	12820	0
375	20231024	135300	20804390	12820	12820	12820	12820	0
376	20231024	135200	20804390	12820	12820	12820	12820	9
377	20231024	135100	20689010	12830	12830	12830	12830	0
378	20231024	135000	20689010	12830	12830	12830	12830	0
379	20231024	134900	20689010	12830	12830	12830	12830	0
380	20231024	134800	20689010	12830	12830	12830	12830	0
381	20231024	134700	20689010	12830	12830	12830	12830	0
382	20231024	134600	20689010	12830	12830	12830	12830	0
383	20231024	134500	20689010	12830	12830	12830	12830	0
384	20231024	134400	20689010	12830	12830	12830	12830	0
385	20231024	134300	20689010	12830	12830	12830	12830	0
386	20231024	134200	20689010	12830	12830	12830	12830	0
387	20231024	134100	20689010	12830	12830	12830	12830	0
388	20231024	134000	20689010	12830	12830	12830	12830	0
389	20231024	133900	20689010	12830	12830	12830	12830	0
390	20231024	133800	20689010	12830	12830	12830	12830	0
391	20231024	133700	20689010	12830	12830	12830	12830	0
392	20231024	133600	20689010	12830	12830	12830	12830	0
393	20231024	133500	20689010	12830	12830	12830	12830	0
394	20231024	133400	20689010	12830	12830	12830	12830	0
395	20231024	133300	20689010	12830	12830	12830	12830	0
396	20231024	133200	20689010	12830	12830	12830	12830	0
397	20231024	133100	20689010	12830	12830	12830	12830	0
398	20231024	133000	20689010	12830	12830	12830	12830	0
399	20231024	132900	20689010	12830	12830	12830	12830	0
400	20231024	132800	20689010	12830	12830	12830	12830	0
401	20231024	132700	20689010	12830	12830	12830	12830	0
402	20231024	132600	20689010	12830	12830	12830	12830	0
403	20231024	132500	20689010	12830	12830	12830	12830	0
404	20231024	132400	20689010	12830	12830	12830	12830	160
405	20231024	132300	18636210	12830	12830	12830	12830	0
406	20231024	132200	18636210	12830	12830	12830	12830	0
407	20231024	132100	18636210	12830	12830	12830	12830	0
408	20231024	132000	18636210	12830	12830	12830	12830	0
409	20231024	131900	18636210	12830	12830	12830	12830	0
410	20231024	131800	18636210	12830	12830	12830	12830	2
411	20231024	131700	18610550	12830	12830	12830	12830	0
412	20231024	131600	18610550	12830	12830	12830	12830	0
413	20231024	131500	18610550	12830	12830	12830	12830	0
414	20231024	131400	18610550	12830	12830	12830	12830	0
415	20231024	131300	18610550	12830	12830	12830	12830	0
416	20231024	131200	18610550	12830	12830	12830	12830	15
417	20231024	131100	18418100	12830	12830	12830	12830	0
418	20231024	131000	18418100	12830	12830	12830	12830	0
419	20231024	130900	18418100	12830	12830	12830	12830	0
420	20231024	130800	18418100	12830	12830	12830	12830	0
421	20231024	130700	18418100	12830	12830	12830	12830	0
422	20231024	130600	18418100	12830	12830	12830	12830	3
423	20231024	130500	18379610	12840	12840	12840	12840	0
424	20231024	130400	18379610	12840	12840	12840	12840	0
425	20231024	130300	18379610	12840	12840	12840	12840	0
426	20231024	130200	18379610	12840	12730	12840	12730	20
427	20231024	130100	18123110	12730	12730	12730	12730	6
428	20231024	130000	18046730	12730	12730	12730	12730	0
429	20231024	125900	18046730	12730	12730	12730	12730	0
430	20231024	125800	18046730	12730	12730	12730	12730	0
431	20231024	125700	18046730	12730	12730	12730	12730	0
432	20231024	125600	18046730	12730	12730	12730	12730	0
433	20231024	125500	18046730	12730	12730	12730	12730	0
434	20231024	125400	18046730	12730	12730	12730	12730	0
435	20231024	125300	18046730	12730	12730	12730	12730	0
436	20231024	125200	18046730	12730	12730	12730	12730	0
437	20231024	125100	18046730	12730	12730	12730	12730	0
438	20231024	125000	18046730	12730	12800	12800	12730	18
439	20231024	124900	17816820	12750	12750	12750	12750	4
440	20231024	124800	17765820	12740	12740	12740	12740	0
441	20231024	124700	17765820	12740	12740	12740	12740	0
442	20231024	124600	17765820	12740	12740	12740	12740	0
443	20231024	124500	17765820	12740	12740	12740	12740	0
444	20231024	124400	17765820	12740	12740	12740	12740	0
445	20231024	124300	17765820	12740	12740	12740	12740	0
446	20231024	124200	17765820	12740	12740	12740	12740	0
447	20231024	124100	17765820	12740	12740	12740	12740	0
448	20231024	124000	17765820	12740	12740	12740	12740	0
449	20231024	123900	17765820	12740	12740	12740	12740	0
450	20231024	123800	17765820	12740	12740	12740	12740	0
451	20231024	123700	17765820	12740	12740	12740	12740	16
452	20231024	123600	17561980	12750	12750	12750	12750	0
453	20231024	123500	17561980	12750	12750	12750	12750	0
454	20231024	123400	17561980	12750	12750	12750	12750	0
455	20231024	123300	17561980	12750	12750	12750	12750	0
456	20231024	123200	17561980	12750	12750	12750	12750	0
457	20231024	123100	17561980	12750	12750	12750	12750	0
458	20231024	123000	17561980	12750	12750	12750	12750	0
459	20231024	122900	17561980	12750	12750	12750	12750	0
460	20231024	122800	17561980	12750	12750	12750	12750	0
461	20231024	122700	17561980	12750	12750	12750	12750	5
462	20231024	122600	17498230	12750	12750	12750	12750	0
463	20231024	122500	17498230	12750	12750	12750	12750	0
464	20231024	122400	17498230	12750	12750	12750	12750	0
465	20231024	122300	17498230	12750	12750	12750	12750	0
466	20231024	122200	17498230	12750	12750	12750	12750	1
467	20231024	122100	17485480	12740	12740	12740	12740	0
468	20231024	122000	17485480	12740	12740	12740	12740	0
469	20231024	121900	17485480	12740	12740	12740	12740	0
470	20231024	121800	17485480	12740	12740	12740	12740	9
471	20231024	121700	17370820	12740	12740	12740	12740	0
472	20231024	121600	17370820	12740	12740	12740	12740	0
473	20231024	121500	17370820	12740	12740	12740	12740	0
474	20231024	121400	17370820	12740	12740	12740	12740	0
475	20231024	121300	17370820	12740	12740	12740	12740	0
476	20231024	121200	17370820	12740	12740	12740	12740	0
477	20231024	121100	17370820	12740	12740	12740	12740	0
478	20231024	121000	17370820	12740	12740	12740	12740	0
479	20231024	120900	17370820	12740	12740	12740	12740	0
480	20231024	120800	17370820	12740	12740	12740	12740	0
481	20231024	120700	17370820	12740	12740	12740	12740	0
482	20231024	120600	17370820	12740	12740	12740	12740	0
483	20231024	120500	17370820	12740	12740	12740	12740	0
484	20231024	120400	17370820	12740	12740	12740	12740	0
485	20231024	120300	17370820	12740	12740	12740	12740	0
486	20231024	120200	17370820	12740	12740	12740	12740	0
487	20231024	120100	17370820	12740	12740	12740	12740	0
488	20231024	120000	17370820	12740	12740	12740	12740	0
489	20231024	115900	17370820	12740	12740	12740	12740	1
490	20231024	115800	17358080	12740	12730	12740	12730	16
491	20231024	115700	17154250	12690	12690	12690	12690	0
492	20231024	115600	17154250	12690	12690	12690	12690	0
493	20231024	115500	17154250	12690	12690	12690	12690	0
494	20231024	115400	17154250	12690	12690	12690	12690	0
495	20231024	115300	17154250	12690	12690	12690	12690	0
496	20231024	115200	17154250	12690	12690	12690	12690	0
497	20231024	115100	17154250	12690	12690	12690	12690	0
498	20231024	115000	17154250	12690	12690	12690	12690	0
499	20231024	114900	17154250	12690	12690	12690	12690	0
500	20231024	114800	17154250	12690	12690	12690	12690	0
501	20231024	114700	17154250	12690	12690	12690	12690	0
502	20231024	114600	17154250	12690	12690	12690	12690	0
503	20231024	114500	17154250	12690	12690	12690	12690	0
504	20231024	114400	17154250	12690	12690	12690	12690	0
505	20231024	114300	17154250	12690	12690	12690	12690	0
506	20231024	114200	17154250	12690	12690	12690	12690	0
507	20231024	114100	17154250	12690	12690	12690	12690	0
508	20231024	114000	17154250	12690	12690	12690	12690	0
509	20231024	113900	17154250	12690	12690	12690	12690	0
510	20231024	113800	17154250	12690	12690	12690	12690	0
511	20231024	113700	17154250	12690	12690	12690	12690	0
512	20231024	113600	17154250	12690	12690	12690	12690	0
513	20231024	113500	17154250	12690	12690	12690	12690	0
514	20231024	113400	17154250	12690	12690	12690	12690	0
515	20231024	113300	17154250	12690	12690	12690	12690	0
516	20231024	113200	17154250	12690	12690	12690	12690	0
517	20231024	113100	17154250	12690	12690	12690	12690	0
518	20231024	113000	17154250	12690	12690	12690	12690	0
519	20231024	112900	17154250	12690	12690	12690	12690	0
520	20231024	112800	17154250	12690	12690	12690	12690	0
521	20231024	112700	17154250	12690	12690	12690	12690	150
522	20231024	112600	15250750	12690	12690	12690	12690	0
523	20231024	112500	15250750	12690	12690	12690	12690	0
524	20231024	112400	15250750	12690	12690	12690	12690	0
525	20231024	112300	15250750	12690	12690	12690	12690	0
526	20231024	112200	15250750	12690	12640	12690	12640	23
527	20231024	112100	14959980	12560	12560	12560	12560	0
528	20231024	112000	14959980	12560	12560	12560	12560	0
529	20231024	111900	14959980	12560	12560	12560	12560	0
530	20231024	111800	14959980	12560	12560	12560	12560	0
531	20231024	111700	14959980	12560	12560	12560	12560	0
532	20231024	111600	14959980	12560	12560	12560	12560	0
533	20231024	111500	14959980	12560	12560	12560	12560	0
534	20231024	111400	14959980	12560	12560	12560	12560	0
535	20231024	111300	14959980	12560	12560	12560	12560	0
536	20231024	111200	14959980	12560	12560	12560	12560	0
537	20231024	111100	14959980	12560	12560	12560	12560	0
538	20231024	111000	14959980	12560	12560	12560	12560	0
539	20231024	110900	14959980	12560	12560	12560	12560	0
540	20231024	110800	14959980	12560	12560	12560	12560	0
541	20231024	110700	14959980	12560	12560	12560	12560	0
542	20231024	110600	14959980	12560	12560	12560	12560	0
543	20231024	110500	14959980	12560	12560	12560	12560	0
544	20231024	110400	14959980	12560	12560	12560	12560	0
545	20231024	110300	14959980	12560	12560	12560	12560	0
546	20231024	110200	14959980	12560	12570	12570	12560	25
547	20231024	110100	14645960	12550	12570	12570	12550	20
548	20231024	110000	14394920	12560	12560	12560	12560	0
549	20231024	105900	14394920	12560	12560	12560	12560	0
550	20231024	105800	14394920	12560	12560	12560	12560	0
551	20231024	105700	14394920	12560	12560	12560	12560	0
552	20231024	105600	14394920	12560	12560	12560	12560	0
553	20231024	105500	14394920	12560	12560	12560	12560	0
554	20231024	105400	14394920	12560	12560	12560	12560	0
555	20231024	105300	14394920	12560	12560	12560	12560	0
556	20231024	105200	14394920	12560	12560	12560	12560	0
557	20231024	105100	14394920	12560	12560	12560	12560	0
558	20231024	105000	14394920	12560	12560	12560	12560	0
559	20231024	104900	14394920	12560	12590	12590	12560	66
560	20231024	104800	13565910	12560	12560	12560	12560	0
561	20231024	104700	13565910	12560	12560	12560	12560	0
562	20231024	104600	13565910	12560	12570	12570	12560	10
563	20231024	104500	13440290	12640	12640	12640	12640	0
564	20231024	104400	13440290	12640	12640	12640	12640	10
565	20231024	104300	13313890	12850	12850	12850	12850	0
566	20231024	104200	13313890	12850	12850	12850	12850	0
567	20231024	104100	13313890	12850	12850	12850	12850	0
568	20231024	104000	13313890	12850	12850	12850	12850	0
569	20231024	103900	13313890	12850	12850	12850	12850	0
570	20231024	103800	13313890	12850	12850	12850	12850	1
571	20231024	103700	13301040	12650	12650	12650	12650	0
572	20231024	103600	13301040	12650	12650	12650	12650	0
573	20231024	103500	13301040	12650	12680	12680	12650	102
574	20231024	103400	12010140	12700	12700	12700	12700	0
575	20231024	103300	12010140	12700	12700	12700	12700	18
576	20231024	103200	11781540	12700	12700	12700	12700	10
577	20231024	103100	11654540	12700	12700	12700	12700	0
578	20231024	103000	11654540	12700	12700	12700	12700	0
579	20231024	102900	11654540	12700	12700	12700	12700	43
580	20231024	102800	11108440	12700	12700	12700	12700	93
581	20231024	102700	9927340	12700	12700	12700	12700	40
582	20231024	102600	9419340	12710	12710	12710	12710	0
583	20231024	102500	9419340	12710	12710	12710	12710	0
584	20231024	102400	9419340	12710	12710	12710	12710	0
585	20231024	102300	9419340	12710	12710	12710	12700	165
586	20231024	102200	7322910	12710	12710	12710	12710	0
587	20231024	102100	7322910	12710	12710	12710	12710	0
588	20231024	102000	7322910	12710	12710	12710	12710	0
589	20231024	101900	7322910	12710	12710	12710	12710	0
590	20231024	101800	7322910	12710	12710	12710	12710	3
591	20231024	101700	7284780	12950	12950	12950	12950	0
592	20231024	101600	7284780	12950	12950	12950	12950	0
593	20231024	101500	7284780	12950	12950	12950	12950	0
594	20231024	101400	7284780	12950	12950	12950	12950	0
595	20231024	101300	7284780	12950	12950	12950	12950	0
596	20231024	101200	7284780	12950	12950	12950	12950	0
597	20231024	101100	7284780	12950	12950	12950	12950	0
598	20231024	101000	7284780	12950	12950	12950	12950	0
599	20231024	100900	7284780	12950	12950	12950	12950	0
600	20231024	100800	7284780	12950	12950	12950	12950	0
601	20231024	100700	7284780	12950	12950	12950	12950	0
602	20231024	100600	7284780	12950	12950	12950	12950	0
603	20231024	100500	7284780	12950	12950	12950	12950	0
604	20231024	100400	7284780	12950	12950	12950	12950	0
605	20231024	100300	7284780	12950	12950	12950	12950	0
606	20231024	100200	7284780	12950	12950	12950	12950	0
607	20231024	100100	7284780	12950	12950	12950	12950	0
608	20231024	100000	7284780	12950	12950	12950	12950	0
609	20231024	095900	7284780	12950	12950	12950	12950	0
610	20231024	095800	7284780	12950	12950	12950	12950	0
611	20231024	095700	7284780	12950	12950	12950	12950	0
612	20231024	095600	7284780	12950	12950	12950	12950	0
613	20231024	095500	7284780	12950	12950	12950	12950	0
614	20231024	095400	7284780	12950	12950	12950	12950	0
615	20231024	095300	7284780	12950	12950	12950	12950	0
616	20231024	095200	7284780	12950	12950	12950	12950	0
617	20231024	095100	7284780	12950	12950	12950	12950	20
618	20231024	095000	7025780	12970	12970	12970	12970	0
619	20231024	094900	7025780	12970	12970	12970	12970	0
620	20231024	094800	7025780	12970	12970	12970	12970	10
621	20231024	094700	6896080	12970	12760	12970	12700	26
622	20231024	094600	6563170	12960	12960	12960	12960	0
623	20231024	094500	6563170	12960	12920	12960	12920	20
624	20231024	094400	6304610	12920	12920	12920	12920	12
625	20231024	094300	6149570	12710	12970	12970	12710	33
626	20231024	094200	5728760	12960	12960	12970	12960	4
627	20231024	094100	5676910	12700	12700	12700	12700	0
628	20231024	094000	5676910	12700	12700	12700	12700	0
629	20231024	093900	5676910	12700	12960	12970	12700	32
630	20231024	093800	5265740	12960	12960	12960	12960	0
631	20231024	093700	5265740	12960	12960	12960	12960	8
632	20231024	093600	5162060	12960	12960	12960	12960	10
633	20231024	093500	5032460	13000	13000	13000	13000	0
634	20231024	093400	5032460	13000	13000	13000	13000	0
635	20231024	093300	5032460	13000	13000	13000	13000	0
636	20231024	093200	5032460	13000	13000	13000	13000	0
637	20231024	093100	5032460	13000	13000	13000	13000	0
638	20231024	093000	5032460	13000	13000	13000	13000	0
639	20231024	092900	5032460	13000	13000	13000	13000	8
640	20231024	092800	4928460	13000	13000	13000	13000	16
641	20231024	092700	4720460	13000	12970	13000	12970	253
642	20231024	092600	1431490	13000	13000	13000	13000	0
643	20231024	092500	1431490	13000	13000	13000	13000	0
644	20231024	092400	1431490	13000	12970	13000	12970	10
645	20231024	092300	1301760	12970	12970	12970	12970	0
646	20231024	092200	1301760	12970	12910	12970	12910	3
647	20231024	092100	1262970	12900	12900	12900	12900	0
648	20231024	092000	1262970	12900	12900	12900	12900	0
649	20231024	091900	1262970	12900	12900	12900	12900	0
650	20231024	091800	1262970	12900	12910	12910	12900	11
651	20231024	091700	1120990	13000	13000	13000	13000	0
652	20231024	091600	1120990	13000	13000	13000	13000	0
653	20231024	091500	1120990	13000	13000	13000	13000	0
654	20231024	091400	1120990	13000	13000	13000	13000	0
655	20231024	091300	1120990	13000	13000	13000	13000	0
656	20231024	091200	1120990	13000	13000	13000	13000	0
657	20231024	091100	1120990	13000	13000	13000	13000	0
658	20231024	091000	1120990	13000	13000	13000	13000	0
659	20231024	090900	1120990	13000	13000	13000	13000	0
660	20231024	090800	1120990	13000	12680	13000	12680	17
661	20231024	090700	901430	12530	12530	12530	12530	0
662	20231024	090600	901430	12530	12530	12530	12530	0
663	20231024	090500	901430	12530	12530	12530	12530	0
664	20231024	090400	901430	12530	12530	12530	12530	0
665	20231024	090300	901430	12530	12550	12550	12530	40
666	20231024	090200	400050	12550	12550	12550	12550	1
667	20231024	090100	387500	12500	12500	12500	12500	0
668	20231024	090000	387500	12500	12500	12500	12500	31