KissMeData/199820/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201600	109894570	10030	10030	10030	10030	482
3	20231018	201500	109894570	10030	10030	10030	10030	0
4	20231018	201400	109894570	10030	10030	10030	10030	0
5	20231018	201300	109894570	10030	10030	10030	10030	0
6	20231018	201200	109894570	10030	10030	10030	10030	0
7	20231018	201100	109894570	10030	10030	10030	10030	0
8	20231018	201000	109894570	10030	10030	10030	10030	0
9	20231018	200900	109894570	10030	10030	10030	10030	0
10	20231018	200800	109894570	10030	10030	10030	10030	0
11	20231018	200700	109894570	10030	10030	10030	10030	0
12	20231018	200600	109894570	10030	10030	10030	10030	0
13	20231018	200500	109894570	10030	10030	10030	10030	0
14	20231018	200400	109894570	10030	10030	10030	10030	0
15	20231018	200300	109894570	10030	10030	10030	10030	0
16	20231018	200200	109894570	10030	10030	10030	10030	0
17	20231018	200100	109894570	10030	10030	10030	10030	0
18	20231018	200000	109894570	10030	10030	10030	10030	0
19	20231018	195900	109894570	10030	10030	10030	10030	0
20	20231018	195800	109894570	10030	10030	10030	10030	0
21	20231018	195700	109894570	10030	10030	10030	10030	0
22	20231018	195600	109894570	10030	10030	10030	10030	0
23	20231018	195500	109894570	10030	10030	10030	10030	0
24	20231018	195400	109894570	10030	10030	10030	10030	0
25	20231018	195300	109894570	10030	10030	10030	10030	0
26	20231018	195200	109894570	10030	10030	10030	10030	0
27	20231018	195100	109894570	10030	10030	10030	10030	0
28	20231018	195000	109894570	10030	10030	10030	10030	0
29	20231018	194900	109894570	10030	10030	10030	10030	0
30	20231018	194800	109894570	10030	10030	10030	10030	0
31	20231018	194700	109894570	10030	10030	10030	10030	0
32	20231018	194600	109894570	10030	10030	10030	10030	482
33	20231018	194500	109894570	10030	10030	10030	10030	0
34	20231018	194400	109894570	10030	10030	10030	10030	0
35	20231018	194300	109894570	10030	10030	10030	10030	0
36	20231018	194200	109894570	10030	10030	10030	10030	0
37	20231018	194100	109894570	10030	10030	10030	10030	0
38	20231018	194000	109894570	10030	10030	10030	10030	0
39	20231018	193900	109894570	10030	10030	10030	10030	0
40	20231018	193800	109894570	10030	10030	10030	10030	0
41	20231018	193700	109894570	10030	10030	10030	10030	0
42	20231018	193600	109894570	10030	10030	10030	10030	0
43	20231018	193500	109894570	10030	10030	10030	10030	0
44	20231018	193400	109894570	10030	10030	10030	10030	0
45	20231018	193300	109894570	10030	10030	10030	10030	0
46	20231018	193200	109894570	10030	10030	10030	10030	0
47	20231018	193100	109894570	10030	10030	10030	10030	0
48	20231018	193000	109894570	10030	10030	10030	10030	0
49	20231018	192900	109894570	10030	10030	10030	10030	0
50	20231018	192800	109894570	10030	10030	10030	10030	0
51	20231018	192700	109894570	10030	10030	10030	10030	0
52	20231018	192600	109894570	10030	10030	10030	10030	0
53	20231018	192500	109894570	10030	10030	10030	10030	0
54	20231018	192400	109894570	10030	10030	10030	10030	0
55	20231018	192300	109894570	10030	10030	10030	10030	0
56	20231018	192200	109894570	10030	10030	10030	10030	0
57	20231018	192100	109894570	10030	10030	10030	10030	0
58	20231018	192000	109894570	10030	10030	10030	10030	0
59	20231018	191900	109894570	10030	10030	10030	10030	0
60	20231018	191800	109894570	10030	10030	10030	10030	0
61	20231018	191700	109894570	10030	10030	10030	10030	0
62	20231018	191600	109894570	10030	10030	10030	10030	482
63	20231018	191500	109894570	10030	10030	10030	10030	0
64	20231018	191400	109894570	10030	10030	10030	10030	0
65	20231018	191300	109894570	10030	10030	10030	10030	0
66	20231018	191200	109894570	10030	10030	10030	10030	0
67	20231018	191100	109894570	10030	10030	10030	10030	0
68	20231018	191000	109894570	10030	10030	10030	10030	0
69	20231018	190900	109894570	10030	10030	10030	10030	0
70	20231018	190800	109894570	10030	10030	10030	10030	0
71	20231018	190700	109894570	10030	10030	10030	10030	0
72	20231018	190600	109894570	10030	10030	10030	10030	0
73	20231018	190500	109894570	10030	10030	10030	10030	0
74	20231018	190400	109894570	10030	10030	10030	10030	0
75	20231018	190300	109894570	10030	10030	10030	10030	0
76	20231018	190200	109894570	10030	10030	10030	10030	0
77	20231018	190100	109894570	10030	10030	10030	10030	0
78	20231018	190000	109894570	10030	10030	10030	10030	0
79	20231018	185900	109894570	10030	10030	10030	10030	0
80	20231018	185800	109894570	10030	10030	10030	10030	0
81	20231018	185700	109894570	10030	10030	10030	10030	0
82	20231018	185600	109894570	10030	10030	10030	10030	0
83	20231018	185500	109894570	10030	10030	10030	10030	0
84	20231018	185400	109894570	10030	10030	10030	10030	0
85	20231018	185300	109894570	10030	10030	10030	10030	0
86	20231018	185200	109894570	10030	10030	10030	10030	0
87	20231018	185100	109894570	10030	10030	10030	10030	0
88	20231018	185000	109894570	10030	10030	10030	10030	0
89	20231018	184900	109894570	10030	10030	10030	10030	0
90	20231018	184800	109894570	10030	10030	10030	10030	0
91	20231018	184700	109894570	10030	10030	10030	10030	0
92	20231018	184600	109894570	10030	10030	10030	10030	482
93	20231018	184500	109894570	10030	10030	10030	10030	0
94	20231018	184400	109894570	10030	10030	10030	10030	0
95	20231018	184300	109894570	10030	10030	10030	10030	0
96	20231018	184200	109894570	10030	10030	10030	10030	0
97	20231018	184100	109894570	10030	10030	10030	10030	0
98	20231018	184000	109894570	10030	10030	10030	10030	0
99	20231018	183900	109894570	10030	10030	10030	10030	0
100	20231018	183800	109894570	10030	10030	10030	10030	0
101	20231018	183700	109894570	10030	10030	10030	10030	0
102	20231018	183600	109894570	10030	10030	10030	10030	0
103	20231018	183500	109894570	10030	10030	10030	10030	0
104	20231018	183400	109894570	10030	10030	10030	10030	0
105	20231018	183300	109894570	10030	10030	10030	10030	0
106	20231018	183200	109894570	10030	10030	10030	10030	0
107	20231018	183100	109894570	10030	10030	10030	10030	0
108	20231018	183000	109894570	10030	10030	10030	10030	0
109	20231018	182900	109894570	10030	10030	10030	10030	0
110	20231018	182800	109894570	10030	10030	10030	10030	0
111	20231018	182700	109894570	10030	10030	10030	10030	0
112	20231018	182600	109894570	10030	10030	10030	10030	0
113	20231018	182500	109894570	10030	10030	10030	10030	0
114	20231018	182400	109894570	10030	10030	10030	10030	0
115	20231018	182300	109894570	10030	10030	10030	10030	0
116	20231018	182200	109894570	10030	10030	10030	10030	0
117	20231018	182100	109894570	10030	10030	10030	10030	0
118	20231018	182000	109894570	10030	10030	10030	10030	0
119	20231018	181900	109894570	10030	10030	10030	10030	0
120	20231018	181800	109894570	10030	10030	10030	10030	0
121	20231018	181700	109894570	10030	10030	10030	10030	0
122	20231018	181600	109894570	10030	10030	10030	10030	482
123	20231018	181500	109894570	10030	10030	10030	10030	0
124	20231018	181400	109894570	10030	10030	10030	10030	0
125	20231018	181300	109894570	10030	10030	10030	10030	0
126	20231018	181200	109894570	10030	10030	10030	10030	0
127	20231018	181100	109894570	10030	10030	10030	10030	0
128	20231018	181000	109894570	10030	10030	10030	10030	0
129	20231018	180900	109894570	10030	10030	10030	10030	0
130	20231018	180800	109894570	10030	10030	10030	10030	0
131	20231018	180700	109894570	10030	10030	10030	10030	0
132	20231018	180600	109894570	10030	10030	10030	10030	0
133	20231018	180500	109894570	10030	10030	10030	10030	0
134	20231018	180400	109894570	10030	10030	10030	10030	0
135	20231018	180300	109894570	10030	10030	10030	10030	0
136	20231018	180200	109894570	10030	10030	10030	10030	0
137	20231018	180100	109894570	10030	10030	10030	10030	0
138	20231018	180000	109894570	10030	10030	10030	10030	0
139	20231018	175900	109894570	10030	10030	10030	10030	0
140	20231018	175800	109894570	10030	10030	10030	10030	0
141	20231018	175700	109894570	10030	10030	10030	10030	0
142	20231018	175600	109894570	10030	10030	10030	10030	0
143	20231018	175500	109894570	10030	10030	10030	10030	0
144	20231018	175400	109894570	10030	10030	10030	10030	0
145	20231018	175300	109894570	10030	10030	10030	10030	0
146	20231018	175200	109894570	10030	10030	10030	10030	0
147	20231018	175100	109894570	10030	10030	10030	10030	0
148	20231018	175000	109894570	10030	10030	10030	10030	0
149	20231018	174900	109894570	10030	10030	10030	10030	0
150	20231018	174800	109894570	10030	10030	10030	10030	0
151	20231018	174700	109894570	10030	10030	10030	10030	0
152	20231018	174600	109894570	10030	10030	10030	10030	482
153	20231018	174500	109894570	10030	10030	10030	10030	0
154	20231018	174400	109894570	10030	10030	10030	10030	0
155	20231018	174300	109894570	10030	10030	10030	10030	0
156	20231018	174200	109894570	10030	10030	10030	10030	0
157	20231018	174100	109894570	10030	10030	10030	10030	0
158	20231018	174000	109894570	10030	10030	10030	10030	0
159	20231018	173900	109894570	10030	10030	10030	10030	0
160	20231018	173800	109894570	10030	10030	10030	10030	0
161	20231018	173700	109894570	10030	10030	10030	10030	0
162	20231018	173600	109894570	10030	10030	10030	10030	0
163	20231018	173500	109894570	10030	10030	10030	10030	0
164	20231018	173400	109894570	10030	10030	10030	10030	0
165	20231018	173300	109894570	10030	10030	10030	10030	0
166	20231018	173200	109894570	10030	10030	10030	10030	0
167	20231018	173100	109894570	10030	10030	10030	10030	0
168	20231018	173000	109894570	10030	10030	10030	10030	0
169	20231018	172900	109894570	10030	10030	10030	10030	0
170	20231018	172800	109894570	10030	10030	10030	10030	0
171	20231018	172700	109894570	10030	10030	10030	10030	0
172	20231018	172600	109894570	10030	10030	10030	10030	0
173	20231018	172500	109894570	10030	10030	10030	10030	0
174	20231018	172400	109894570	10030	10030	10030	10030	0
175	20231018	172300	109894570	10030	10030	10030	10030	0
176	20231018	172200	109894570	10030	10030	10030	10030	0
177	20231018	172100	109894570	10030	10030	10030	10030	0
178	20231018	172000	109894570	10030	10030	10030	10030	0
179	20231018	171900	109894570	10030	10030	10030	10030	0
180	20231018	171800	109894570	10030	10030	10030	10030	0
181	20231018	171700	109894570	10030	10030	10030	10030	0
182	20231018	171600	109894570	10030	10030	10030	10030	482
183	20231018	171500	109894570	10030	10030	10030	10030	0
184	20231018	171400	109894570	10030	10030	10030	10030	0
185	20231018	171300	109894570	10030	10030	10030	10030	0
186	20231018	171200	109894570	10030	10030	10030	10030	0
187	20231018	171100	109894570	10030	10030	10030	10030	0
188	20231018	171000	109894570	10030	10030	10030	10030	0
189	20231018	170900	109894570	10030	10030	10030	10030	0
190	20231018	170800	109894570	10030	10030	10030	10030	0
191	20231018	170700	109894570	10030	10030	10030	10030	0
192	20231018	170600	109894570	10030	10030	10030	10030	0
193	20231018	170500	109894570	10030	10030	10030	10030	0
194	20231018	170400	109894570	10030	10030	10030	10030	0
195	20231018	170300	109894570	10030	10030	10030	10030	0
196	20231018	170200	109894570	10030	10030	10030	10030	0
197	20231018	170100	109894570	10030	10030	10030	10030	0
198	20231018	170000	109894570	10030	10030	10030	10030	0
199	20231018	165900	109894570	10030	10030	10030	10030	0
200	20231018	165800	109894570	10030	10030	10030	10030	0
201	20231018	165700	109894570	10030	10030	10030	10030	0
202	20231018	165600	109894570	10030	10030	10030	10030	0
203	20231018	165500	109894570	10030	10030	10030	10030	0
204	20231018	165400	109894570	10030	10030	10030	10030	0
205	20231018	165300	109894570	10030	10030	10030	10030	0
206	20231018	165200	109894570	10030	10030	10030	10030	0
207	20231018	165100	109894570	10030	10030	10030	10030	0
208	20231018	165000	109894570	10030	10030	10030	10030	0
209	20231018	164900	109894570	10030	10030	10030	10030	0
210	20231018	164800	109894570	10030	10030	10030	10030	0
211	20231018	164700	109894570	10030	10030	10030	10030	0
212	20231018	164600	109894570	10030	10030	10030	10030	482
213	20231018	164500	109894570	10030	10030	10030	10030	0
214	20231018	164400	109894570	10030	10030	10030	10030	0
215	20231018	164300	109894570	10030	10030	10030	10030	0
216	20231018	164200	109894570	10030	10030	10030	10030	0
217	20231018	164100	109894570	10030	10030	10030	10030	0
218	20231018	164000	109894570	10030	10030	10030	10030	0
219	20231018	163900	109894570	10030	10030	10030	10030	0
220	20231018	163800	109894570	10030	10030	10030	10030	0
221	20231018	163700	109894570	10030	10030	10030	10030	0
222	20231018	163600	109894570	10030	10030	10030	10030	0
223	20231018	163500	109894570	10030	10030	10030	10030	0
224	20231018	163400	109894570	10030	10030	10030	10030	0
225	20231018	163300	109894570	10030	10030	10030	10030	0
226	20231018	163200	109894570	10030	10030	10030	10030	0
227	20231018	163100	109894570	10030	10030	10030	10030	0
228	20231018	163000	109894570	10030	10030	10030	10030	0
229	20231018	162900	109894570	10030	10030	10030	10030	0
230	20231018	162800	109894570	10030	10030	10030	10030	0
231	20231018	162700	109894570	10030	10030	10030	10030	0
232	20231018	162600	109894570	10030	10030	10030	10030	0
233	20231018	162500	109894570	10030	10030	10030	10030	0
234	20231018	162400	109894570	10030	10030	10030	10030	0
235	20231018	162300	109894570	10030	10030	10030	10030	0
236	20231018	162200	109894570	10030	10030	10030	10030	0
237	20231018	162100	109894570	10030	10030	10030	10030	0
238	20231018	162000	109894570	10030	10030	10030	10030	0
239	20231018	161900	109894570	10030	10030	10030	10030	0
240	20231018	161800	109894570	10030	10030	10030	10030	0
241	20231018	161700	109894570	10030	10030	10030	10030	0
242	20231018	161600	109894570	10030	10030	10030	10030	482
243	20231018	161500	109894570	10030	10030	10030	10030	0
244	20231018	161400	109894570	10030	10030	10030	10030	0
245	20231018	161300	109894570	10030	10030	10030	10030	0
246	20231018	161200	109894570	10030	10030	10030	10030	0
247	20231018	161100	109894570	10030	10030	10030	10030	0
248	20231018	161000	109894570	10030	10030	10030	10030	0
249	20231018	160900	109894570	10030	10030	10030	10030	0
250	20231018	160800	109894570	10030	10030	10030	10030	0
251	20231018	160700	109894570	10030	10030	10030	10030	0
252	20231018	160600	109894570	10030	10030	10030	10030	0
253	20231018	160500	109894570	10030	10030	10030	10030	0
254	20231018	160400	109894570	10030	10030	10030	10030	0
255	20231018	160300	109894570	10030	10030	10030	10030	0
256	20231018	160200	109894570	10030	10030	10030	10030	0
257	20231018	160100	109894570	10030	10030	10030	10030	0
258	20231018	160000	109894570	10030	10030	10030	10030	0
259	20231018	155900	109894570	10030	10030	10030	10030	0
260	20231018	155800	109894570	10030	10030	10030	10030	0
261	20231018	155700	109894570	10030	10030	10030	10030	0
262	20231018	155600	109894570	10030	10030	10030	10030	0
263	20231018	155500	109894570	10030	10030	10030	10030	0
264	20231018	155400	109894570	10030	10030	10030	10030	0
265	20231018	155300	109894570	10030	10030	10030	10030	0
266	20231018	155200	109894570	10030	10030	10030	10030	0
267	20231018	155100	109894570	10030	10030	10030	10030	0
268	20231018	155000	109894570	10030	10030	10030	10030	0
269	20231018	154900	109894570	10030	10030	10030	10030	0
270	20231018	154800	109894570	10030	10030	10030	10030	0
271	20231018	154700	109894570	10030	10030	10030	10030	0
272	20231018	154600	109894570	10030	10030	10030	10030	482
273	20231018	154500	109894570	10030	10030	10030	10030	0
274	20231018	154400	109894570	10030	10030	10030	10030	0
275	20231018	154300	109894570	10030	10030	10030	10030	0
276	20231018	154200	109894570	10030	10030	10030	10030	0
277	20231018	154100	109894570	10030	10030	10030	10030	0
278	20231018	154000	109894570	10030	10030	10030	10030	0
279	20231018	153900	109894570	10030	10030	10030	10030	0
280	20231018	153800	109894570	10030	10030	10030	10030	0
281	20231018	153700	109894570	10030	10030	10030	10030	0
282	20231018	153600	109894570	10030	10030	10030	10030	0
283	20231018	153500	109894570	10030	10030	10030	10030	0
284	20231018	153400	109894570	10030	10030	10030	10030	0
285	20231018	153300	109894570	10030	10030	10030	10030	0
286	20231018	153200	109894570	10030	10030	10030	10030	0
287	20231018	153100	109894570	10030	10030	10030	10030	0
288	20231018	153000	109894570	10030	10030	10030	10030	482
289	20231018	152900	105060110	10030	10030	10030	10030	0
290	20231018	152800	105060110	10030	10030	10030	10030	0
291	20231018	152700	105060110	10030	10030	10030	10030	0
292	20231018	152600	105060110	10030	10030	10030	10030	0
293	20231018	152500	105060110	10030	10030	10030	10030	0
294	20231018	152400	105060110	10030	10030	10030	10030	0
295	20231018	152300	105060110	10030	10030	10030	10030	0
296	20231018	152200	105060110	10030	10030	10030	10030	0
297	20231018	152100	105060110	10030	10030	10030	10030	0
298	20231018	152000	105060110	10030	10030	10030	10030	0
299	20231018	151900	105060110	10030	10010	10030	9970	19
300	20231018	151800	104869980	9970	10000	10000	9970	106
301	20231018	151700	103810100	10000	10000	10000	10000	0
302	20231018	151600	103810100	10000	10000	10000	10000	8
303	20231018	151500	103730100	9970	9970	9970	9970	0
304	20231018	151400	103730100	9970	9970	9970	9970	0
305	20231018	151300	103730100	9970	9970	9970	9970	0
306	20231018	151200	103730100	9970	9960	9970	9960	281
307	20231018	151100	100929260	9930	9930	9930	9930	1
308	20231018	151000	100919330	9930	9930	9930	9930	0
309	20231018	150900	100919330	9930	9930	9930	9930	1
310	20231018	150800	100909400	9970	9970	9970	9970	0
311	20231018	150700	100909400	9970	9970	9970	9970	0
312	20231018	150600	100909400	9970	9970	9970	9970	0
313	20231018	150500	100909400	9970	9970	9970	9970	0
314	20231018	150400	100909400	9970	9970	9970	9970	0
315	20231018	150300	100909400	9970	9970	9970	9970	0
316	20231018	150200	100909400	9970	9970	9970	9970	1
317	20231018	150100	100899430	9950	9950	9950	9950	0
318	20231018	150000	100899430	9950	9950	9950	9950	0
319	20231018	145900	100899430	9950	9950	9950	9950	51
320	20231018	145800	100391980	9950	9950	9950	9950	0
321	20231018	145700	100391980	9950	9950	9950	9950	0
322	20231018	145600	100391980	9950	9950	9950	9950	0
323	20231018	145500	100391980	9950	9950	9950	9950	0
324	20231018	145400	100391980	9950	9950	9950	9950	30
325	20231018	145300	100093480	9950	9950	9950	9950	0
326	20231018	145200	100093480	9950	9950	9950	9950	0
327	20231018	145100	100093480	9950	9950	9950	9950	0
328	20231018	145000	100093480	9950	9950	9950	9950	2
329	20231018	144900	100073580	9950	9950	9950	9950	0
330	20231018	144800	100073580	9950	9950	9950	9950	0
331	20231018	144700	100073580	9950	9950	9950	9950	2
332	20231018	144600	100053680	9950	9950	9950	9950	0
333	20231018	144500	100053680	9950	9950	9950	9950	0
334	20231018	144400	100053680	9950	9950	9950	9950	26
335	20231018	144300	99794980	9950	9950	9950	9950	3
336	20231018	144200	99765130	9950	9950	9950	9950	0
337	20231018	144100	99765130	9950	9950	9950	9950	0
338	20231018	144000	99765130	9950	9950	9950	9950	0
339	20231018	143900	99765130	9950	9950	9950	9950	30
340	20231018	143800	99466630	9910	9920	9920	9910	3
341	20231018	143700	99436890	9930	9930	9930	9930	0
342	20231018	143600	99436890	9930	9930	9930	9930	0
343	20231018	143500	99436890	9930	9930	9930	9930	0
344	20231018	143400	99436890	9930	9930	9930	9930	0
345	20231018	143300	99436890	9930	9930	9930	9930	10
346	20231018	143200	99337590	9930	9930	9930	9930	11
347	20231018	143100	99228360	9930	9930	9930	9930	0
348	20231018	143000	99228360	9930	9930	9930	9930	0
349	20231018	142900	99228360	9930	9930	9930	9930	0
350	20231018	142800	99228360	9930	9930	9930	9930	0
351	20231018	142700	99228360	9930	9930	9930	9930	0
352	20231018	142600	99228360	9930	9930	9930	9930	0
353	20231018	142500	99228360	9930	9930	9930	9930	0
354	20231018	142400	99228360	9930	9930	9930	9930	0
355	20231018	142300	99228360	9930	9930	9930	9930	0
356	20231018	142200	99228360	9930	9930	9930	9930	0
357	20231018	142100	99228360	9930	9930	9930	9930	0
358	20231018	142000	99228360	9930	9930	9930	9930	0
359	20231018	141900	99228360	9930	9930	9930	9930	0
360	20231018	141800	99228360	9930	9930	9930	9930	0
361	20231018	141700	99228360	9930	9930	9930	9930	1
362	20231018	141600	99218430	9920	9920	9920	9920	0
363	20231018	141500	99218430	9920	9920	9920	9920	0
364	20231018	141400	99218430	9920	9920	9920	9920	0
365	20231018	141300	99218430	9920	9920	9920	9920	0
366	20231018	141200	99218430	9920	9930	9930	9920	16
367	20231018	141100	99059700	9940	9940	9940	9940	0
368	20231018	141000	99059700	9940	9940	9940	9940	0
369	20231018	140900	99059700	9940	9940	9940	9940	0
370	20231018	140800	99059700	9940	9940	9940	9940	0
371	20231018	140700	99059700	9940	9940	9940	9940	0
372	20231018	140600	99059700	9940	9940	9940	9940	48
373	20231018	140500	98582580	9930	9930	9930	9930	0
374	20231018	140400	98582580	9930	9930	9930	9930	0
375	20231018	140300	98582580	9930	9930	9930	9930	3
376	20231018	140200	98552790	9930	9930	9930	9930	6
377	20231018	140100	98493210	9930	9940	9940	9930	30
378	20231018	140000	98195300	9940	9940	9940	9940	1
379	20231018	135900	98185360	9920	9920	9920	9920	0
380	20231018	135800	98185360	9920	9920	9920	9920	0
381	20231018	135700	98185360	9920	9920	9920	9920	0
382	20231018	135600	98185360	9920	9920	9920	9920	0
383	20231018	135500	98185360	9920	9920	9920	9920	16
384	20231018	135400	98026640	9930	9950	9950	9930	25
385	20231018	135300	97778370	9910	9910	9910	9910	0
386	20231018	135200	97778370	9910	9920	9920	9910	202
387	20231018	135100	95776530	9910	9940	9940	9870	763
388	20231018	135000	88231410	9970	9970	9970	9970	1
389	20231018	134900	88221440	9930	9930	9930	9930	0
390	20231018	134800	88221440	9930	9930	9930	9930	0
391	20231018	134700	88221440	9930	9930	9930	9930	0
392	20231018	134600	88221440	9930	9930	9930	9930	0
393	20231018	134500	88221440	9930	9930	9930	9930	0
394	20231018	134400	88221440	9930	9930	9930	9930	0
395	20231018	134300	88221440	9930	9930	9930	9930	0
396	20231018	134200	88221440	9930	9930	9930	9930	0
397	20231018	134100	88221440	9930	9930	9930	9930	604
398	20231018	134000	82223720	9930	9930	9930	9930	0
399	20231018	133900	82223720	9930	9930	9930	9930	0
400	20231018	133800	82223720	9930	9930	9930	9930	0
401	20231018	133700	82223720	9930	9930	9930	9930	0
402	20231018	133600	82223720	9930	9930	9930	9930	0
403	20231018	133500	82223720	9930	9930	9930	9930	35
404	20231018	133400	81876170	9960	9960	9960	9960	0
405	20231018	133300	81876170	9960	9960	9960	9960	1
406	20231018	133200	81866210	9960	9960	9960	9960	0
407	20231018	133100	81866210	9960	9960	9960	9960	7
408	20231018	133000	81796490	9970	9970	9970	9970	0
409	20231018	132900	81796490	9970	9970	9970	9970	0
410	20231018	132800	81796490	9970	9970	9970	9970	0
411	20231018	132700	81796490	9970	9970	9970	9970	0
412	20231018	132600	81796490	9970	9970	9970	9970	0
413	20231018	132500	81796490	9970	9970	9970	9970	2
414	20231018	132400	81776550	9960	9960	9960	9960	46
415	20231018	132300	81318390	9960	9960	9960	9900	58
416	20231018	132200	80743310	9960	9950	9960	9950	31
417	20231018	132100	80434560	9950	9950	9950	9950	0
418	20231018	132000	80434560	9950	9950	9950	9950	0
419	20231018	131900	80434560	9950	9950	9950	9950	0
420	20231018	131800	80434560	9950	9950	9950	9950	0
421	20231018	131700	80434560	9950	9950	9950	9950	0
422	20231018	131600	80434560	9950	9950	9950	9950	0
423	20231018	131500	80434560	9950	9950	9950	9950	0
424	20231018	131400	80434560	9950	9950	9950	9950	0
425	20231018	131300	80434560	9950	9920	9950	9900	241
426	20231018	131200	78044070	9920	9950	9950	9920	40
427	20231018	131100	77646970	9950	9950	9950	9950	0
428	20231018	131000	77646970	9950	9950	9950	9950	2
429	20231018	130900	77627070	9950	9950	9950	9950	5
430	20231018	130800	77577320	9930	9930	9930	9930	60
431	20231018	130700	76981520	9960	9960	9960	9960	0
432	20231018	130600	76981520	9960	9960	9960	9960	0
433	20231018	130500	76981520	9960	9960	9960	9960	10
434	20231018	130400	76881920	9960	9960	9960	9960	0
435	20231018	130300	76881920	9960	9960	9960	9960	0
436	20231018	130200	76881920	9960	9960	9960	9960	0
437	20231018	130100	76881920	9960	9960	9960	9960	0
438	20231018	130000	76881920	9960	9950	9960	9950	26
439	20231018	125900	76623190	9890	9890	9890	9890	0
440	20231018	125800	76623190	9890	9890	9890	9890	0
441	20231018	125700	76623190	9890	9940	9940	9890	99
442	20231018	125600	75642490	9970	9970	9970	9970	0
443	20231018	125500	75642490	9970	9970	9970	9970	0
444	20231018	125400	75642490	9970	9970	9970	9970	0
445	20231018	125300	75642490	9970	9970	9970	9970	0
446	20231018	125200	75642490	9970	9970	9970	9970	0
447	20231018	125100	75642490	9970	9970	9970	9970	0
448	20231018	125000	75642490	9970	9970	9970	9970	0
449	20231018	124900	75642490	9970	9970	9970	9970	0
450	20231018	124800	75642490	9970	9970	9970	9970	0
451	20231018	124700	75642490	9970	9970	9970	9970	0
452	20231018	124600	75642490	9970	9970	9970	9970	0
453	20231018	124500	75642490	9970	9970	9970	9970	0
454	20231018	124400	75642490	9970	9970	9970	9970	0
455	20231018	124300	75642490	9970	9970	9970	9970	0
456	20231018	124200	75642490	9970	9970	9970	9970	0
457	20231018	124100	75642490	9970	9970	9970	9970	0
458	20231018	124000	75642490	9970	9970	9970	9970	0
459	20231018	123900	75642490	9970	9970	9970	9970	0
460	20231018	123800	75642490	9970	9970	9970	9970	0
461	20231018	123700	75642490	9970	9970	9970	9970	0
462	20231018	123600	75642490	9970	9970	9970	9970	0
463	20231018	123500	75642490	9970	9970	9970	9970	0
464	20231018	123400	75642490	9970	9970	9970	9970	0
465	20231018	123300	75642490	9970	9970	9970	9970	0
466	20231018	123200	75642490	9970	9970	9970	9970	0
467	20231018	123100	75642490	9970	9970	9970	9970	0
468	20231018	123000	75642490	9970	9970	9970	9970	0
469	20231018	122900	75642490	9970	9970	9970	9970	0
470	20231018	122800	75642490	9970	9970	9970	9970	0
471	20231018	122700	75642490	9970	9970	9970	9970	0
472	20231018	122600	75642490	9970	9970	9970	9960	7
473	20231018	122500	75572720	9970	9970	9970	9970	3
474	20231018	122400	75542810	9900	9910	9910	9900	69
475	20231018	122300	74859360	9920	9920	9920	9920	0
476	20231018	122200	74859360	9920	9920	9920	9920	0
477	20231018	122100	74859360	9920	9920	9920	9920	1
478	20231018	122000	74849440	9920	9920	9920	9920	0
479	20231018	121900	74849440	9920	9930	9930	9920	14
480	20231018	121800	74710530	9940	9940	9940	9940	0
481	20231018	121700	74710530	9940	9940	9940	9940	0
482	20231018	121600	74710530	9940	9940	9940	9940	5
483	20231018	121500	74660830	9940	9940	9940	9940	0
484	20231018	121400	74660830	9940	9940	9940	9940	11
485	20231018	121300	74551490	9940	9940	9940	9940	0
486	20231018	121200	74551490	9940	9940	9940	9940	0
487	20231018	121100	74551490	9940	9940	9940	9940	0
488	20231018	121000	74551490	9940	9940	9940	9940	0
489	20231018	120900	74551490	9940	9940	9940	9940	0
490	20231018	120800	74551490	9940	9940	9940	9940	1
491	20231018	120700	74541550	9990	9990	9990	9990	0
492	20231018	120600	74541550	9990	9990	9990	9990	2
493	20231018	120500	74521570	9990	9990	9990	9990	0
494	20231018	120400	74521570	9990	9990	9990	9990	0
495	20231018	120300	74521570	9990	9990	9990	9990	0
496	20231018	120200	74521570	9990	9990	9990	9990	0
497	20231018	120100	74521570	9990	9990	9990	9990	0
498	20231018	120000	74521570	9990	9990	9990	9990	13
499	20231018	115900	74391700	9980	9980	9980	9980	0
500	20231018	115800	74391700	9980	9980	9980	9980	0
501	20231018	115700	74391700	9980	9980	9980	9980	0
502	20231018	115600	74391700	9980	9980	9980	9980	0
503	20231018	115500	74391700	9980	9980	9980	9980	0
504	20231018	115400	74391700	9980	9980	9980	9980	0
505	20231018	115300	74391700	9980	9980	9980	9980	0
506	20231018	115200	74391700	9980	9980	9980	9980	2
507	20231018	115100	74371740	9960	9960	9960	9960	15
508	20231018	115000	74222340	9950	9950	9950	9950	43
509	20231018	114900	73794490	9950	9950	9950	9950	0
510	20231018	114800	73794490	9950	9950	9950	9950	0
511	20231018	114700	73794490	9950	9950	9950	9950	0
512	20231018	114600	73794490	9950	9950	9950	9950	0
513	20231018	114500	73794490	9950	9950	9950	9950	0
514	20231018	114400	73794490	9950	9950	9950	9950	0
515	20231018	114300	73794490	9950	9950	9950	9950	0
516	20231018	114200	73794490	9950	9950	9950	9950	12
517	20231018	114100	73675090	9940	9940	9940	9940	0
518	20231018	114000	73675090	9940	9970	9970	9940	67
519	20231018	113900	73008100	9960	9960	9960	9960	0
520	20231018	113800	73008100	9960	9960	9960	9960	0
521	20231018	113700	73008100	9960	9960	9960	9960	0
522	20231018	113600	73008100	9960	9960	9960	9960	0
523	20231018	113500	73008100	9960	9960	9960	9960	0
524	20231018	113400	73008100	9960	9960	9960	9960	0
525	20231018	113300	73008100	9960	9960	9960	9960	0
526	20231018	113200	73008100	9960	9960	9960	9960	0
527	20231018	113100	73008100	9960	9960	9960	9960	0
528	20231018	113000	73008100	9960	9960	9960	9960	0
529	20231018	112900	73008100	9960	9960	9960	9960	0
530	20231018	112800	73008100	9960	9960	9960	9960	0
531	20231018	112700	73008100	9960	9970	9970	9960	13
532	20231018	112600	72878610	9980	9980	9980	9980	0
533	20231018	112500	72878610	9980	9980	9980	9980	1
534	20231018	112400	72868630	9970	9970	9970	9970	2
535	20231018	112300	72848690	9970	9970	9970	9970	72
536	20231018	112200	72130850	9970	9970	9970	9970	23
537	20231018	112100	71901540	9980	9980	9980	9980	0
538	20231018	112000	71901540	9980	9980	9980	9980	0
539	20231018	111900	71901540	9980	9980	9980	9980	0
540	20231018	111800	71901540	9980	9980	9980	9980	0
541	20231018	111700	71901540	9980	9980	9980	9980	0
542	20231018	111600	71901540	9980	9980	9980	9980	10
543	20231018	111500	71801740	9990	9990	9990	9990	0
544	20231018	111400	71801740	9990	9990	9990	9990	1
545	20231018	111300	71791750	9970	9970	9970	9970	110
546	20231018	111200	70695050	9990	9990	9990	9990	0
547	20231018	111100	70695050	9990	9990	9990	9990	0
548	20231018	111000	70695050	9990	9990	9990	9990	0
549	20231018	110900	70695050	9990	9990	9990	9990	0
550	20231018	110800	70695050	9990	9990	9990	9990	0
551	20231018	110700	70695050	9990	9990	9990	9990	65
552	20231018	110600	70045700	9990	9990	9990	9990	13
553	20231018	110500	69915830	9990	9990	9990	9990	3
554	20231018	110400	69885860	9980	9980	9980	9980	0
555	20231018	110300	69885860	9980	9980	9980	9980	0
556	20231018	110200	69885860	9980	9980	9980	9980	0
557	20231018	110100	69885860	9980	9980	9980	9980	0
558	20231018	110000	69885860	9980	9980	9980	9980	0
559	20231018	105900	69885860	9980	9980	9980	9980	22
560	20231018	105800	69666300	9990	9990	9990	9990	0
561	20231018	105700	69666300	9990	9990	9990	9990	0
562	20231018	105600	69666300	9990	9990	9990	9990	2
563	20231018	105500	69646320	9990	9990	9990	9990	10
564	20231018	105400	69546420	9970	9970	9970	9970	0
565	20231018	105300	69546420	9970	9970	9970	9970	2
566	20231018	105200	69526480	9980	9980	9980	9980	0
567	20231018	105100	69526480	9980	9980	9980	9980	0
568	20231018	105000	69526480	9980	9980	9980	9980	0
569	20231018	104900	69526480	9980	9980	9980	9980	0
570	20231018	104800	69526480	9980	9980	9980	9980	1
571	20231018	104700	69516500	9980	9980	9980	9980	0
572	20231018	104600	69516500	9980	9980	9980	9980	0
573	20231018	104500	69516500	9980	9980	9980	9980	0
574	20231018	104400	69516500	9980	9980	9980	9980	0
575	20231018	104300	69516500	9980	9980	9980	9980	0
576	20231018	104200	69516500	9980	9980	9980	9980	2
577	20231018	104100	69496540	9990	9990	9990	9990	0
578	20231018	104000	69496540	9990	9990	9990	9990	2
579	20231018	103900	69476560	10000	10000	10000	10000	0
580	20231018	103800	69476560	10000	10000	10000	10000	0
581	20231018	103700	69476560	10000	10000	10000	10000	0
582	20231018	103600	69476560	10000	10000	10000	10000	0
583	20231018	103500	69476560	10000	10000	10000	10000	0
584	20231018	103400	69476560	10000	10000	10000	10000	1
585	20231018	103300	69466560	9920	9920	9920	9920	0
586	20231018	103200	69466560	9920	9980	9980	9900	274
587	20231018	103100	66745020	10030	10030	10030	10030	0
588	20231018	103000	66745020	10030	10030	10030	10030	0
589	20231018	102900	66745020	10030	10030	10030	10030	0
590	20231018	102800	66745020	10030	10030	10030	10030	0
591	20231018	102700	66745020	10030	10030	10030	10030	2
592	20231018	102600	66724960	10000	10000	10000	10000	4
593	20231018	102500	66684960	10000	9980	10000	9980	17
594	20231018	102400	66514980	9990	9990	9990	9990	99
595	20231018	102300	65525970	9990	9990	9990	9990	2
596	20231018	102200	65505990	9930	9930	9930	9930	0
597	20231018	102100	65505990	9930	9930	9930	9930	1
598	20231018	102000	65496060	9990	9990	9990	9990	1
599	20231018	101900	65486070	9980	9980	9980	9980	0
600	20231018	101800	65486070	9980	9980	9980	9980	0
601	20231018	101700	65486070	9980	9980	9980	9980	0
602	20231018	101600	65486070	9980	9980	9980	9980	1
603	20231018	101500	65476090	9990	9990	9990	9990	0
604	20231018	101400	65476090	9990	9990	9990	9990	10
605	20231018	101300	65376190	9980	9980	9980	9980	14
606	20231018	101200	65236470	9920	9920	9920	9920	0
607	20231018	101100	65236470	9920	9920	9920	9920	0
608	20231018	101000	65236470	9920	9920	9920	9920	5
609	20231018	100900	65186870	9920	9920	9920	9920	0
610	20231018	100800	65186870	9920	9920	9920	9920	0
611	20231018	100700	65186870	9920	9920	9920	9920	0
612	20231018	100600	65186870	9920	9920	9920	9920	0
613	20231018	100500	65186870	9920	9920	9920	9920	0
614	20231018	100400	65186870	9920	9920	9920	9920	0
615	20231018	100300	65186870	9920	9920	9920	9920	10
616	20231018	100200	65087670	10000	10000	10000	10000	0
617	20231018	100100	65087670	10000	10000	10000	10000	0
618	20231018	100000	65087670	10000	10000	10000	10000	13
619	20231018	095900	64957670	10000	10000	10000	10000	0
620	20231018	095800	64957670	10000	10000	10000	10000	0
621	20231018	095700	64957670	10000	10000	10000	10000	0
622	20231018	095600	64957670	10000	10000	10000	10000	0
623	20231018	095500	64957670	10000	10000	10000	10000	0
624	20231018	095400	64957670	10000	9920	10000	9920	14
625	20231018	095300	64818710	9910	9960	9960	9910	254
626	20231018	095200	62295520	10050	10050	10050	10050	0
627	20231018	095100	62295520	10050	10050	10050	10050	0
628	20231018	095000	62295520	10050	10050	10050	10050	0
629	20231018	094900	62295520	10050	10050	10050	10050	0
630	20231018	094800	62295520	10050	10050	10050	10050	0
631	20231018	094700	62295520	10050	10050	10050	10050	0
632	20231018	094600	62295520	10050	10050	10050	10050	0
633	20231018	094500	62295520	10050	10050	10050	10050	0
634	20231018	094400	62295520	10050	10050	10050	10050	0
635	20231018	094300	62295520	10050	10050	10050	10050	0
636	20231018	094200	62295520	10050	10050	10050	10050	0
637	20231018	094100	62295520	10050	10050	10050	10050	0
638	20231018	094000	62295520	10050	10050	10050	10050	0
639	20231018	093900	62295520	10050	10050	10050	10050	0
640	20231018	093800	62295520	10050	10050	10050	10050	0
641	20231018	093700	62295520	10050	10050	10050	10050	0
642	20231018	093600	62295520	10050	10040	10050	9880	610
643	20231018	093500	56245240	10050	10050	10050	10050	1
644	20231018	093400	56235190	10050	10050	10050	10050	1
645	20231018	093300	56225140	10050	10050	10050	10050	68
646	20231018	093200	55541740	10040	10040	10040	10040	0
647	20231018	093100	55541740	10040	10040	10040	10040	39
648	20231018	093000	55150180	10040	10040	10040	10040	1
649	20231018	092900	55140140	10040	10040	10040	10040	0
650	20231018	092800	55140140	10040	10040	10040	10040	0
651	20231018	092700	55140140	10040	10040	10040	10040	0
652	20231018	092600	55140140	10040	10040	10040	10040	0
653	20231018	092500	55140140	10040	10040	10040	10040	0
654	20231018	092400	55140140	10040	10040	10040	10040	0
655	20231018	092300	55140140	10040	10040	10040	10040	0
656	20231018	092200	55140140	10040	10040	10040	10040	0
657	20231018	092100	55140140	10040	10040	10040	10040	0
658	20231018	092000	55140140	10040	10040	10040	10040	2
659	20231018	091900	55120060	9990	9990	9990	9990	0
660	20231018	091800	55120060	9990	9990	9990	9990	7
661	20231018	091700	55050130	10010	10010	10010	10010	0
662	20231018	091600	55050130	10010	10010	10010	10010	0
663	20231018	091500	55050130	10010	10010	10010	10010	0
664	20231018	091400	55050130	10010	10010	10010	10010	0
665	20231018	091300	55050130	10010	9980	10010	9970	1195
666	20231018	091200	43123840	9980	9980	9990	9980	61
667	20231018	091100	42515050	10000	10000	10000	10000	1
668	20231018	091000	42505050	10000	9990	10000	9980	582
669	20231018	090900	36690580	10000	10010	10010	9960	276
670	20231018	090800	33939030	10010	10010	10010	10010	0
671	20231018	090700	33939030	10010	10010	10010	10010	1
672	20231018	090600	33929020	9990	9980	9990	9980	222
673	20231018	090500	31711560	9990	9990	9990	9990	30
674	20231018	090400	31411860	9950	9940	9950	9940	142
675	20231018	090300	29999280	9940	9920	9940	9920	96
676	20231018	090200	29045920	9960	9950	9960	9950	31
677	20231018	090100	28737430	9970	9980	9980	9970	90
678	20231018	090000	27840100	10060	9930	10100	9930	2801