KissMeData/251370/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203000	219230990	10860	10860	10860	10860	913
3	20231010	202900	219230990	10860	10860	10860	10860	0
4	20231010	202800	219230990	10860	10860	10860	10860	0
5	20231010	202700	219230990	10860	10860	10860	10860	0
6	20231010	202600	219230990	10860	10860	10860	10860	0
7	20231010	202500	219230990	10860	10860	10860	10860	0
8	20231010	202400	219230990	10860	10860	10860	10860	0
9	20231010	202300	219230990	10860	10860	10860	10860	0
10	20231010	202200	219230990	10860	10860	10860	10860	0
11	20231010	202100	219230990	10860	10860	10860	10860	0
12	20231010	202000	219230990	10860	10860	10860	10860	0
13	20231010	201900	219230990	10860	10860	10860	10860	0
14	20231010	201800	219230990	10860	10860	10860	10860	0
15	20231010	201700	219230990	10860	10860	10860	10860	0
16	20231010	201600	219230990	10860	10860	10860	10860	0
17	20231010	201500	219230990	10860	10860	10860	10860	0
18	20231010	201400	219230990	10860	10860	10860	10860	0
19	20231010	201300	219230990	10860	10860	10860	10860	0
20	20231010	201200	219230990	10860	10860	10860	10860	0
21	20231010	201100	219230990	10860	10860	10860	10860	0
22	20231010	201000	219230990	10860	10860	10860	10860	0
23	20231010	200900	219230990	10860	10860	10860	10860	0
24	20231010	200800	219230990	10860	10860	10860	10860	0
25	20231010	200700	219230990	10860	10860	10860	10860	0
26	20231010	200600	219230990	10860	10860	10860	10860	0
27	20231010	200500	219230990	10860	10860	10860	10860	0
28	20231010	200400	219230990	10860	10860	10860	10860	0
29	20231010	200300	219230990	10860	10860	10860	10860	0
30	20231010	200200	219230990	10860	10860	10860	10860	0
31	20231010	200100	219230990	10860	10860	10860	10860	0
32	20231010	200000	219230990	10860	10860	10860	10860	913
33	20231010	195900	219230990	10860	10860	10860	10860	0
34	20231010	195800	219230990	10860	10860	10860	10860	0
35	20231010	195700	219230990	10860	10860	10860	10860	0
36	20231010	195600	219230990	10860	10860	10860	10860	0
37	20231010	195500	219230990	10860	10860	10860	10860	0
38	20231010	195400	219230990	10860	10860	10860	10860	0
39	20231010	195300	219230990	10860	10860	10860	10860	0
40	20231010	195200	219230990	10860	10860	10860	10860	0
41	20231010	195100	219230990	10860	10860	10860	10860	0
42	20231010	195000	219230990	10860	10860	10860	10860	0
43	20231010	194900	219230990	10860	10860	10860	10860	0
44	20231010	194800	219230990	10860	10860	10860	10860	0
45	20231010	194700	219230990	10860	10860	10860	10860	0
46	20231010	194600	219230990	10860	10860	10860	10860	0
47	20231010	194500	219230990	10860	10860	10860	10860	0
48	20231010	194400	219230990	10860	10860	10860	10860	0
49	20231010	194300	219230990	10860	10860	10860	10860	0
50	20231010	194200	219230990	10860	10860	10860	10860	0
51	20231010	194100	219230990	10860	10860	10860	10860	0
52	20231010	194000	219230990	10860	10860	10860	10860	0
53	20231010	193900	219230990	10860	10860	10860	10860	0
54	20231010	193800	219230990	10860	10860	10860	10860	0
55	20231010	193700	219230990	10860	10860	10860	10860	0
56	20231010	193600	219230990	10860	10860	10860	10860	0
57	20231010	193500	219230990	10860	10860	10860	10860	0
58	20231010	193400	219230990	10860	10860	10860	10860	0
59	20231010	193300	219230990	10860	10860	10860	10860	0
60	20231010	193200	219230990	10860	10860	10860	10860	0
61	20231010	193100	219230990	10860	10860	10860	10860	0
62	20231010	193000	219230990	10860	10860	10860	10860	913
63	20231010	192900	219230990	10860	10860	10860	10860	0
64	20231010	192800	219230990	10860	10860	10860	10860	0
65	20231010	192700	219230990	10860	10860	10860	10860	0
66	20231010	192600	219230990	10860	10860	10860	10860	0
67	20231010	192500	219230990	10860	10860	10860	10860	0
68	20231010	192400	219230990	10860	10860	10860	10860	0
69	20231010	192300	219230990	10860	10860	10860	10860	0
70	20231010	192200	219230990	10860	10860	10860	10860	0
71	20231010	192100	219230990	10860	10860	10860	10860	0
72	20231010	192000	219230990	10860	10860	10860	10860	0
73	20231010	191900	219230990	10860	10860	10860	10860	0
74	20231010	191800	219230990	10860	10860	10860	10860	0
75	20231010	191700	219230990	10860	10860	10860	10860	0
76	20231010	191600	219230990	10860	10860	10860	10860	0
77	20231010	191500	219230990	10860	10860	10860	10860	0
78	20231010	191400	219230990	10860	10860	10860	10860	0
79	20231010	191300	219230990	10860	10860	10860	10860	0
80	20231010	191200	219230990	10860	10860	10860	10860	0
81	20231010	191100	219230990	10860	10860	10860	10860	0
82	20231010	191000	219230990	10860	10860	10860	10860	0
83	20231010	190900	219230990	10860	10860	10860	10860	0
84	20231010	190800	219230990	10860	10860	10860	10860	0
85	20231010	190700	219230990	10860	10860	10860	10860	0
86	20231010	190600	219230990	10860	10860	10860	10860	0
87	20231010	190500	219230990	10860	10860	10860	10860	0
88	20231010	190400	219230990	10860	10860	10860	10860	0
89	20231010	190300	219230990	10860	10860	10860	10860	0
90	20231010	190200	219230990	10860	10860	10860	10860	0
91	20231010	190100	219230990	10860	10860	10860	10860	0
92	20231010	190000	219230990	10860	10860	10860	10860	913
93	20231010	185900	219230990	10860	10860	10860	10860	0
94	20231010	185800	219230990	10860	10860	10860	10860	0
95	20231010	185700	219230990	10860	10860	10860	10860	0
96	20231010	185600	219230990	10860	10860	10860	10860	0
97	20231010	185500	219230990	10860	10860	10860	10860	0
98	20231010	185400	219230990	10860	10860	10860	10860	0
99	20231010	185300	219230990	10860	10860	10860	10860	0
100	20231010	185200	219230990	10860	10860	10860	10860	0
101	20231010	185100	219230990	10860	10860	10860	10860	0
102	20231010	185000	219230990	10860	10860	10860	10860	0
103	20231010	184900	219230990	10860	10860	10860	10860	0
104	20231010	184800	219230990	10860	10860	10860	10860	0
105	20231010	184700	219230990	10860	10860	10860	10860	0
106	20231010	184600	219230990	10860	10860	10860	10860	0
107	20231010	184500	219230990	10860	10860	10860	10860	0
108	20231010	184400	219230990	10860	10860	10860	10860	0
109	20231010	184300	219230990	10860	10860	10860	10860	0
110	20231010	184200	219230990	10860	10860	10860	10860	0
111	20231010	184100	219230990	10860	10860	10860	10860	0
112	20231010	184000	219230990	10860	10860	10860	10860	0
113	20231010	183900	219230990	10860	10860	10860	10860	0
114	20231010	183800	219230990	10860	10860	10860	10860	0
115	20231010	183700	219230990	10860	10860	10860	10860	0
116	20231010	183600	219230990	10860	10860	10860	10860	0
117	20231010	183500	219230990	10860	10860	10860	10860	0
118	20231010	183400	219230990	10860	10860	10860	10860	0
119	20231010	183300	219230990	10860	10860	10860	10860	0
120	20231010	183200	219230990	10860	10860	10860	10860	0
121	20231010	183100	219230990	10860	10860	10860	10860	0
122	20231010	183000	219230990	10860	10860	10860	10860	913
123	20231010	182900	219230990	10860	10860	10860	10860	0
124	20231010	182800	219230990	10860	10860	10860	10860	0
125	20231010	182700	219230990	10860	10860	10860	10860	0
126	20231010	182600	219230990	10860	10860	10860	10860	0
127	20231010	182500	219230990	10860	10860	10860	10860	0
128	20231010	182400	219230990	10860	10860	10860	10860	0
129	20231010	182300	219230990	10860	10860	10860	10860	0
130	20231010	182200	219230990	10860	10860	10860	10860	0
131	20231010	182100	219230990	10860	10860	10860	10860	0
132	20231010	182000	219230990	10860	10860	10860	10860	0
133	20231010	181900	219230990	10860	10860	10860	10860	0
134	20231010	181800	219230990	10860	10860	10860	10860	0
135	20231010	181700	219230990	10860	10860	10860	10860	0
136	20231010	181600	219230990	10860	10860	10860	10860	0
137	20231010	181500	219230990	10860	10860	10860	10860	0
138	20231010	181400	219230990	10860	10860	10860	10860	0
139	20231010	181300	219230990	10860	10860	10860	10860	0
140	20231010	181200	219230990	10860	10860	10860	10860	0
141	20231010	181100	219230990	10860	10860	10860	10860	0
142	20231010	181000	219230990	10860	10860	10860	10860	0
143	20231010	180900	219230990	10860	10860	10860	10860	0
144	20231010	180800	219230990	10860	10860	10860	10860	0
145	20231010	180700	219230990	10860	10860	10860	10860	0
146	20231010	180600	219230990	10860	10860	10860	10860	0
147	20231010	180500	219230990	10860	10860	10860	10860	0
148	20231010	180400	219230990	10860	10860	10860	10860	0
149	20231010	180300	219230990	10860	10860	10860	10860	0
150	20231010	180200	219230990	10860	10860	10860	10860	0
151	20231010	180100	219230990	10860	10860	10860	10860	0
152	20231010	180000	219230990	10860	10860	10860	10860	913
153	20231010	175900	219230990	10860	10860	10860	10860	0
154	20231010	175800	219230990	10860	10860	10860	10860	0
155	20231010	175700	219230990	10860	10860	10860	10860	0
156	20231010	175600	219230990	10860	10860	10860	10860	0
157	20231010	175500	219230990	10860	10860	10860	10860	0
158	20231010	175400	219230990	10860	10860	10860	10860	0
159	20231010	175300	219230990	10860	10860	10860	10860	0
160	20231010	175200	219230990	10860	10860	10860	10860	0
161	20231010	175100	219230990	10860	10860	10860	10860	0
162	20231010	175000	219230990	10860	10860	10860	10860	0
163	20231010	174900	219230990	10860	10860	10860	10860	0
164	20231010	174800	219230990	10860	10860	10860	10860	0
165	20231010	174700	219230990	10860	10860	10860	10860	0
166	20231010	174600	219230990	10860	10860	10860	10860	0
167	20231010	174500	219230990	10860	10860	10860	10860	0
168	20231010	174400	219230990	10860	10860	10860	10860	0
169	20231010	174300	219230990	10860	10860	10860	10860	0
170	20231010	174200	219230990	10860	10860	10860	10860	0
171	20231010	174100	219230990	10860	10860	10860	10860	0
172	20231010	174000	219230990	10860	10860	10860	10860	0
173	20231010	173900	219230990	10860	10860	10860	10860	0
174	20231010	173800	219230990	10860	10860	10860	10860	0
175	20231010	173700	219230990	10860	10860	10860	10860	0
176	20231010	173600	219230990	10860	10860	10860	10860	0
177	20231010	173500	219230990	10860	10860	10860	10860	0
178	20231010	173400	219230990	10860	10860	10860	10860	0
179	20231010	173300	219230990	10860	10860	10860	10860	0
180	20231010	173200	219230990	10860	10860	10860	10860	0
181	20231010	173100	219230990	10860	10860	10860	10860	0
182	20231010	173000	219230990	10860	10860	10860	10860	913
183	20231010	172900	219230990	10860	10860	10860	10860	0
184	20231010	172800	219230990	10860	10860	10860	10860	0
185	20231010	172700	219230990	10860	10860	10860	10860	0
186	20231010	172600	219230990	10860	10860	10860	10860	0
187	20231010	172500	219230990	10860	10860	10860	10860	0
188	20231010	172400	219230990	10860	10860	10860	10860	0
189	20231010	172300	219230990	10860	10860	10860	10860	0
190	20231010	172200	219230990	10860	10860	10860	10860	0
191	20231010	172100	219230990	10860	10860	10860	10860	0
192	20231010	172000	219230990	10860	10860	10860	10860	0
193	20231010	171900	219230990	10860	10860	10860	10860	0
194	20231010	171800	219230990	10860	10860	10860	10860	0
195	20231010	171700	219230990	10860	10860	10860	10860	0
196	20231010	171600	219230990	10860	10860	10860	10860	0
197	20231010	171500	219230990	10860	10860	10860	10860	0
198	20231010	171400	219230990	10860	10860	10860	10860	0
199	20231010	171300	219230990	10860	10860	10860	10860	0
200	20231010	171200	219230990	10860	10860	10860	10860	0
201	20231010	171100	219230990	10860	10860	10860	10860	0
202	20231010	171000	219230990	10860	10860	10860	10860	0
203	20231010	170900	219230990	10860	10860	10860	10860	0
204	20231010	170800	219230990	10860	10860	10860	10860	0
205	20231010	170700	219230990	10860	10860	10860	10860	0
206	20231010	170600	219230990	10860	10860	10860	10860	0
207	20231010	170500	219230990	10860	10860	10860	10860	0
208	20231010	170400	219230990	10860	10860	10860	10860	0
209	20231010	170300	219230990	10860	10860	10860	10860	0
210	20231010	170200	219230990	10860	10860	10860	10860	0
211	20231010	170100	219230990	10860	10860	10860	10860	0
212	20231010	170000	219230990	10860	10860	10860	10860	913
213	20231010	165900	219230990	10860	10860	10860	10860	0
214	20231010	165800	219230990	10860	10860	10860	10860	0
215	20231010	165700	219230990	10860	10860	10860	10860	0
216	20231010	165600	219230990	10860	10860	10860	10860	0
217	20231010	165500	219230990	10860	10860	10860	10860	0
218	20231010	165400	219230990	10860	10860	10860	10860	0
219	20231010	165300	219230990	10860	10860	10860	10860	0
220	20231010	165200	219230990	10860	10860	10860	10860	0
221	20231010	165100	219230990	10860	10860	10860	10860	0
222	20231010	165000	219230990	10860	10860	10860	10860	0
223	20231010	164900	219230990	10860	10860	10860	10860	0
224	20231010	164800	219230990	10860	10860	10860	10860	0
225	20231010	164700	219230990	10860	10860	10860	10860	0
226	20231010	164600	219230990	10860	10860	10860	10860	0
227	20231010	164500	219230990	10860	10860	10860	10860	0
228	20231010	164400	219230990	10860	10860	10860	10860	0
229	20231010	164300	219230990	10860	10860	10860	10860	0
230	20231010	164200	219230990	10860	10860	10860	10860	0
231	20231010	164100	219230990	10860	10860	10860	10860	0
232	20231010	164000	219230990	10860	10860	10860	10860	0
233	20231010	163900	219230990	10860	10860	10860	10860	0
234	20231010	163800	219230990	10860	10860	10860	10860	0
235	20231010	163700	219230990	10860	10860	10860	10860	0
236	20231010	163600	219230990	10860	10860	10860	10860	0
237	20231010	163500	219230990	10860	10860	10860	10860	0
238	20231010	163400	219230990	10860	10860	10860	10860	0
239	20231010	163300	219230990	10860	10860	10860	10860	0
240	20231010	163200	219230990	10860	10860	10860	10860	0
241	20231010	163100	219230990	10860	10860	10860	10860	0
242	20231010	163000	219230990	10860	10860	10860	10860	913
243	20231010	162900	219230990	10860	10860	10860	10860	0
244	20231010	162800	219230990	10860	10860	10860	10860	0
245	20231010	162700	219230990	10860	10860	10860	10860	0
246	20231010	162600	219230990	10860	10860	10860	10860	0
247	20231010	162500	219230990	10860	10860	10860	10860	0
248	20231010	162400	219230990	10860	10860	10860	10860	0
249	20231010	162300	219230990	10860	10860	10860	10860	0
250	20231010	162200	219230990	10860	10860	10860	10860	0
251	20231010	162100	219230990	10860	10860	10860	10860	0
252	20231010	162000	219230990	10860	10860	10860	10860	0
253	20231010	161900	219230990	10860	10860	10860	10860	0
254	20231010	161800	219230990	10860	10860	10860	10860	0
255	20231010	161700	219230990	10860	10860	10860	10860	0
256	20231010	161600	219230990	10860	10860	10860	10860	0
257	20231010	161500	219230990	10860	10860	10860	10860	0
258	20231010	161400	219230990	10860	10860	10860	10860	0
259	20231010	161300	219230990	10860	10860	10860	10860	0
260	20231010	161200	219230990	10860	10860	10860	10860	0
261	20231010	161100	219230990	10860	10860	10860	10860	0
262	20231010	161000	219230990	10860	10860	10860	10860	0
263	20231010	160900	219230990	10860	10860	10860	10860	0
264	20231010	160800	219230990	10860	10860	10860	10860	0
265	20231010	160700	219230990	10860	10860	10860	10860	0
266	20231010	160600	219230990	10860	10860	10860	10860	0
267	20231010	160500	219230990	10860	10860	10860	10860	0
268	20231010	160400	219230990	10860	10860	10860	10860	0
269	20231010	160300	219230990	10860	10860	10860	10860	0
270	20231010	160200	219230990	10860	10860	10860	10860	0
271	20231010	160100	219230990	10860	10860	10860	10860	0
272	20231010	160000	219230990	10860	10860	10860	10860	913
273	20231010	155900	219230990	10860	10860	10860	10860	0
274	20231010	155800	219230990	10860	10860	10860	10860	0
275	20231010	155700	219230990	10860	10860	10860	10860	0
276	20231010	155600	219230990	10860	10860	10860	10860	0
277	20231010	155500	219230990	10860	10860	10860	10860	0
278	20231010	155400	219230990	10860	10860	10860	10860	0
279	20231010	155300	219230990	10860	10860	10860	10860	0
280	20231010	155200	219230990	10860	10860	10860	10860	0
281	20231010	155100	219230990	10860	10860	10860	10860	0
282	20231010	155000	219230990	10860	10860	10860	10860	0
283	20231010	154900	219230990	10860	10860	10860	10860	0
284	20231010	154800	219230990	10860	10860	10860	10860	0
285	20231010	154700	219230990	10860	10860	10860	10860	0
286	20231010	154600	219230990	10860	10860	10860	10860	0
287	20231010	154500	219230990	10860	10860	10860	10860	0
288	20231010	154400	219230990	10860	10860	10860	10860	0
289	20231010	154300	219230990	10860	10860	10860	10860	0
290	20231010	154200	219230990	10860	10860	10860	10860	0
291	20231010	154100	219230990	10860	10860	10860	10860	0
292	20231010	154000	219230990	10860	10860	10860	10860	0
293	20231010	153900	219230990	10860	10860	10860	10860	0
294	20231010	153800	219230990	10860	10860	10860	10860	0
295	20231010	153700	219230990	10860	10860	10860	10860	0
296	20231010	153600	219230990	10860	10860	10860	10860	0
297	20231010	153500	219230990	10860	10860	10860	10860	0
298	20231010	153400	219230990	10860	10860	10860	10860	0
299	20231010	153300	219230990	10860	10860	10860	10860	0
300	20231010	153200	219230990	10860	10860	10860	10860	0
301	20231010	153100	219230990	10860	10860	10860	10860	0
302	20231010	153000	219230990	10860	10860	10860	10860	1826
303	20231010	152900	209315810	10880	10880	10880	10880	0
304	20231010	152800	209315810	10880	10880	10880	10880	0
305	20231010	152700	209315810	10880	10880	10880	10880	0
306	20231010	152600	209315810	10880	10880	10880	10880	0
307	20231010	152500	209315810	10880	10880	10880	10880	0
308	20231010	152400	209315810	10880	10880	10880	10880	0
309	20231010	152300	209315810	10880	10880	10880	10880	0
310	20231010	152200	209315810	10880	10880	10880	10880	0
311	20231010	152100	209315810	10880	10880	10880	10880	0
312	20231010	152000	209315810	10880	10880	10880	10880	0
313	20231010	151900	209315810	10880	10880	10880	10880	0
314	20231010	151800	209315810	10880	10880	10880	10880	0
315	20231010	151700	209315810	10880	10690	10880	10680	158
316	20231010	151600	207608910	10700	10870	10870	10700	13
317	20231010	151500	207468110	10800	10800	10800	10800	0
318	20231010	151400	207468110	10800	10800	10800	10800	90
319	20231010	151300	206496110	10790	10800	10800	10790	6
320	20231010	151200	206431340	10890	10890	10890	10890	0
321	20231010	151100	206431340	10890	10850	10890	10850	100
322	20231010	151000	205344100	10850	10850	10850	10850	100
323	20231010	150900	204259100	10850	10850	10850	10850	5
324	20231010	150800	204204850	10850	10800	10850	10800	632
325	20231010	150700	197354430	10830	10830	10830	10830	0
326	20231010	150600	197354430	10830	10800	10830	10800	10
327	20231010	150500	197246260	10800	10790	10800	10780	301
328	20231010	150400	193997650	10830	10830	10830	10830	0
329	20231010	150300	193997650	10830	10830	10830	10830	0
330	20231010	150200	193997650	10830	10830	10830	10830	0
331	20231010	150100	193997650	10830	10830	10830	10830	0
332	20231010	150000	193997650	10830	10830	10830	10830	0
333	20231010	145900	193997650	10830	10830	10830	10830	10
334	20231010	145800	193889350	10760	10760	10760	10760	14
335	20231010	145700	193738710	10850	10810	10850	10810	10
336	20231010	145600	193630470	10810	10760	10810	10760	400
337	20231010	145500	189315070	10780	10780	10780	10780	0
338	20231010	145400	189315070	10780	10780	10780	10780	0
339	20231010	145300	189315070	10780	10780	10780	10780	0
340	20231010	145200	189315070	10780	10780	10780	10780	0
341	20231010	145100	189315070	10780	10780	10780	10780	0
342	20231010	145000	189315070	10780	10780	10780	10780	20
343	20231010	144900	189099470	10790	10790	10790	10790	18
344	20231010	144800	188905250	10810	10810	10810	10810	0
345	20231010	144700	188905250	10810	10770	10810	10770	500
346	20231010	144600	183506280	10790	10790	10790	10790	0
347	20231010	144500	183506280	10790	10790	10790	10790	1
348	20231010	144400	183495490	10740	10740	10750	10740	134
349	20231010	144300	182056290	10730	10730	10730	10730	0
350	20231010	144200	182056290	10730	10730	10730	10730	0
351	20231010	144100	182056290	10730	10730	10730	10730	0
352	20231010	144000	182056290	10730	10730	10730	10730	0
353	20231010	143900	182056290	10730	10800	10800	10730	15
354	20231010	143800	181895270	10700	10700	10700	10700	24
355	20231010	143700	181638470	10690	10640	10690	10640	770
356	20231010	143600	173430670	10690	10690	10690	10690	487
357	20231010	143500	168224640	10690	10690	10690	10690	215
358	20231010	143400	165926290	10690	10690	10690	10690	20
359	20231010	143300	165712490	10700	10700	10700	10700	1
360	20231010	143200	165701790	10800	10800	10800	10800	0
361	20231010	143100	165701790	10800	10700	10800	10700	300
362	20231010	143000	162474430	10610	10570	10780	10570	488
363	20231010	142900	157313440	10550	10550	10550	10550	0
364	20231010	142800	157313440	10550	10550	10550	10550	0
365	20231010	142700	157313440	10550	10560	10560	10550	793
366	20231010	142600	148944190	10580	10580	10580	10580	0
367	20231010	142500	148944190	10580	10580	10580	10580	239
368	20231010	142400	146415570	10580	10580	10580	10580	3
369	20231010	142300	146383830	10600	10600	10600	10600	0
370	20231010	142200	146383830	10600	10600	10600	10600	0
371	20231010	142100	146383830	10600	10600	10600	10600	335
372	20231010	142000	142832830	10610	10610	10610	10610	0
373	20231010	141900	142832830	10610	10610	10610	10610	3
374	20231010	141800	142801000	10610	10640	10640	10610	101
375	20231010	141700	141729330	10680	10680	10680	10680	0
376	20231010	141600	141729330	10680	10680	10680	10680	0
377	20231010	141500	141729330	10680	10680	10680	10680	0
378	20231010	141400	141729330	10680	10680	10680	10680	0
379	20231010	141300	141729330	10680	10680	10680	10680	0
380	20231010	141200	141729330	10680	10680	10680	10680	0
381	20231010	141100	141729330	10680	10680	10680	10680	1
382	20231010	141000	141718650	10700	10700	10700	10700	0
383	20231010	140900	141718650	10700	10700	10700	10700	0
384	20231010	140800	141718650	10700	10700	10700	10700	0
385	20231010	140700	141718650	10700	10700	10700	10700	1
386	20231010	140600	141707950	10620	10620	10620	10620	0
387	20231010	140500	141707950	10620	10620	10620	10620	0
388	20231010	140400	141707950	10620	10620	10620	10620	0
389	20231010	140300	141707950	10620	10620	10620	10620	0
390	20231010	140200	141707950	10620	10630	10630	10620	614
391	20231010	140100	135187230	10610	10610	10610	10610	0
392	20231010	140000	135187230	10610	10610	10610	10610	0
393	20231010	135900	135187230	10610	10610	10610	10610	0
394	20231010	135800	135187230	10610	10610	10610	10610	0
395	20231010	135700	135187230	10610	10610	10610	10610	0
396	20231010	135600	135187230	10610	10610	10610	10610	0
397	20231010	135500	135187230	10610	10610	10610	10610	0
398	20231010	135400	135187230	10610	10610	10610	10610	1
399	20231010	135300	135176620	10620	10620	10620	10620	50
400	20231010	135200	134645620	10620	10620	10620	10620	1
401	20231010	135100	134635000	10660	10660	10660	10660	0
402	20231010	135000	134635000	10660	10660	10660	10660	100
403	20231010	134900	133569000	10670	10670	10670	10670	0
404	20231010	134800	133569000	10670	10670	10670	10670	1
405	20231010	134700	133558330	10690	10690	10690	10690	0
406	20231010	134600	133558330	10690	10690	10690	10690	0
407	20231010	134500	133558330	10690	10690	10690	10690	0
408	20231010	134400	133558330	10690	10690	10690	10690	0
409	20231010	134300	133558330	10690	10690	10690	10690	0
410	20231010	134200	133558330	10690	10690	10690	10690	0
411	20231010	134100	133558330	10690	10690	10690	10690	1
412	20231010	134000	133547640	10750	10750	10750	10750	0
413	20231010	133900	133547640	10750	10750	10750	10750	0
414	20231010	133800	133547640	10750	10750	10750	10750	0
415	20231010	133700	133547640	10750	10750	10750	10750	0
416	20231010	133600	133547640	10750	10750	10750	10750	0
417	20231010	133500	133547640	10750	10750	10750	10750	0
418	20231010	133400	133547640	10750	10750	10750	10750	1
419	20231010	133300	133536890	10800	10800	10800	10800	0
420	20231010	133200	133536890	10800	10800	10800	10800	0
421	20231010	133100	133536890	10800	10800	10800	10800	0
422	20231010	133000	133536890	10800	10800	10800	10800	0
423	20231010	132900	133536890	10800	10730	10800	10730	750
424	20231010	132800	125473240	10730	10730	10730	10730	1
425	20231010	132700	125462510	10600	10580	10600	10580	89
426	20231010	132600	124520630	10600	10600	10600	10600	0
427	20231010	132500	124520630	10600	10600	10600	10600	200
428	20231010	132400	122400630	10580	10580	10580	10580	359
429	20231010	132300	118602410	10580	10580	10580	10580	200
430	20231010	132200	116486410	10580	10650	10650	10580	2708
431	20231010	132100	87769170	10650	10650	10650	10650	0
432	20231010	132000	87769170	10650	10650	10650	10650	2
433	20231010	131900	87747870	10650	10650	10650	10650	0
434	20231010	131800	87747870	10650	10650	10650	10650	0
435	20231010	131700	87747870	10650	10650	10650	10650	2
436	20231010	131600	87726570	10680	10660	10680	10660	56
437	20231010	131500	87129570	10650	10650	10650	10650	2
438	20231010	131400	87108270	10650	10650	10650	10650	2
439	20231010	131300	87086970	10650	10660	10660	10650	22
440	20231010	131200	86852490	10660	10660	10660	10660	112
441	20231010	131100	85658570	10650	10650	10650	10650	4
442	20231010	131000	85615970	10660	10660	10660	10660	8
443	20231010	130900	85530690	10660	10660	10660	10660	103
444	20231010	130800	84432710	10660	10670	10670	10660	13
445	20231010	130700	84294020	10660	10660	10660	10660	2
446	20231010	130600	84272700	10660	10660	10660	10660	5
447	20231010	130500	84219400	10660	10660	10660	10660	1
448	20231010	130400	84208740	10660	10650	10660	10650	136
449	20231010	130300	82759620	10650	10650	10650	10650	4
450	20231010	130200	82717020	10650	10650	10650	10650	4
451	20231010	130100	82674420	10650	10650	10650	10650	63
452	20231010	130000	82003470	10650	10650	10650	10650	0
453	20231010	125900	82003470	10650	10650	10650	10650	2
454	20231010	125800	81982170	10650	10650	10650	10650	2
455	20231010	125700	81960870	10670	10670	10670	10670	0
456	20231010	125600	81960870	10670	10670	10670	10670	50
457	20231010	125500	81427370	10650	10650	10650	10650	0
458	20231010	125400	81427370	10650	10650	10650	10650	1
459	20231010	125300	81416720	10650	10650	10650	10650	0
460	20231010	125200	81416720	10650	10640	10650	10640	248
461	20231010	125100	78775540	10660	10650	10660	10650	257
462	20231010	125000	76038440	10650	10650	10650	10650	0
463	20231010	124900	76038440	10650	10650	10650	10650	2
464	20231010	124800	76017140	10660	10660	10660	10660	0
465	20231010	124700	76017140	10660	10660	10660	10660	0
466	20231010	124600	76017140	10660	10660	10660	10660	1
467	20231010	124500	76006480	10670	10670	10670	10670	1
468	20231010	124400	75995810	10700	10700	10700	10700	0
469	20231010	124300	75995810	10700	10700	10700	10700	0
470	20231010	124200	75995810	10700	10700	10700	10700	0
471	20231010	124100	75995810	10700	10640	10700	10640	253
472	20231010	124000	73301190	10640	10640	10640	10640	4
473	20231010	123900	73258630	10640	10640	10640	10640	65
474	20231010	123800	72567030	10640	10640	10640	10640	2
475	20231010	123700	72545750	10650	10640	10650	10640	12
476	20231010	123600	72417970	10640	10640	10650	10640	69
477	20231010	123500	71683710	10650	10640	10650	10640	133
478	20231010	123400	70267300	10640	10640	10640	10640	4
479	20231010	123300	70224740	10640	10640	10640	10640	67
480	20231010	123200	69511860	10640	10640	10640	10640	5
481	20231010	123100	69458660	10640	10640	10640	10640	4
482	20231010	123000	69416100	10640	10650	10650	10640	72
483	20231010	122900	68649920	10640	10640	10640	10640	0
484	20231010	122800	68649920	10640	10640	10640	10640	0
485	20231010	122700	68649920	10640	10640	10640	10640	3
486	20231010	122600	68618000	10660	10660	10660	10660	0
487	20231010	122500	68618000	10660	10660	10660	10660	0
488	20231010	122400	68618000	10660	10660	10660	10660	0
489	20231010	122300	68618000	10660	10660	10660	10660	0
490	20231010	122200	68618000	10660	10660	10660	10660	0
491	20231010	122100	68618000	10660	10660	10660	10660	0
492	20231010	122000	68618000	10660	10660	10660	10660	0
493	20231010	121900	68618000	10660	10660	10660	10660	0
494	20231010	121800	68618000	10660	10670	10670	10660	396
495	20231010	121700	64395640	10690	10690	10690	10690	0
496	20231010	121600	64395640	10690	10690	10690	10690	0
497	20231010	121500	64395640	10690	10700	10700	10690	349
498	20231010	121400	60661840	10700	10700	10700	10700	2
499	20231010	121300	60640440	10700	10700	10700	10700	152
500	20231010	121200	59014040	10700	10700	10700	10700	47
501	20231010	121100	58511140	10700	10700	10700	10700	2
502	20231010	121000	58489740	10700	10700	10700	10700	4
503	20231010	120900	58446940	10700	10700	10700	10700	74
504	20231010	120800	57655140	10700	10700	10700	10700	0
505	20231010	120700	57655140	10700	10700	10700	10700	0
506	20231010	120600	57655140	10700	10700	10700	10700	0
507	20231010	120500	57655140	10700	10700	10700	10700	48
508	20231010	120400	57141540	10700	10700	10700	10700	2
509	20231010	120300	57120140	10700	10700	10700	10700	2
510	20231010	120200	57098740	10700	10700	10700	10700	76
511	20231010	120100	56285540	10700	10700	10700	10700	2
512	20231010	120000	56264140	10700	10700	10700	10700	0
513	20231010	115900	56264140	10700	10700	10700	10700	96
514	20231010	115800	55236940	10700	10700	10700	10700	2
515	20231010	115700	55215540	10700	10700	10700	10700	2
516	20231010	115600	55194140	10700	10710	10710	10700	67
517	20231010	115500	54477230	10710	10710	10710	10710	0
518	20231010	115400	54477230	10710	10710	10710	10710	0
519	20231010	115300	54477230	10710	10710	10710	10710	9
520	20231010	115200	54380840	10710	10710	10710	10710	0
521	20231010	115100	54380840	10710	10710	10710	10710	0
522	20231010	115000	54380840	10710	10710	10710	10710	66
523	20231010	114900	53673980	10710	10710	10710	10710	0
524	20231010	114800	53673980	10710	10710	10710	10710	0
525	20231010	114700	53673980	10710	10710	10710	10710	54
526	20231010	114600	53095640	10710	10710	10710	10710	0
527	20231010	114500	53095640	10710	10710	10710	10710	0
528	20231010	114400	53095640	10710	10710	10710	10710	0
529	20231010	114300	53095640	10710	10710	10710	10710	0
530	20231010	114200	53095640	10710	10710	10710	10710	0
531	20231010	114100	53095640	10710	10710	10710	10710	0
532	20231010	114000	53095640	10710	10700	10710	10700	24
533	20231010	113900	52838620	10710	10710	10710	10710	15
534	20231010	113800	52677970	10700	10700	10700	10700	66
535	20231010	113700	51971770	10710	10710	10710	10710	0
536	20231010	113600	51971770	10710	10700	10710	10700	3
537	20231010	113500	51939660	10700	10700	10700	10700	55
538	20231010	113400	51351160	10710	10710	10710	10710	0
539	20231010	113300	51351160	10710	10710	10710	10710	10
540	20231010	113200	51244060	10710	10710	10710	10710	146
541	20231010	113100	49680400	10700	10700	10700	10700	0
542	20231010	113000	49680400	10700	10700	10700	10700	0
543	20231010	112900	49680400	10700	10700	10700	10700	27
544	20231010	112800	49391500	10710	10710	10710	10710	0
545	20231010	112700	49391500	10710	10710	10710	10710	0
546	20231010	112600	49391500	10710	10710	10710	10710	0
547	20231010	112500	49391500	10710	10710	10710	10710	0
548	20231010	112400	49391500	10710	10710	10710	10710	571
549	20231010	112300	43276090	10710	10710	10710	10700	66
550	20231010	112200	42569670	10720	10720	10720	10720	189
551	20231010	112100	40543590	10730	10730	10730	10730	100
552	20231010	112000	39470590	10740	10740	10740	10740	0
553	20231010	111900	39470590	10740	10750	10750	10740	110
554	20231010	111800	38289140	10760	10760	10760	10760	7
555	20231010	111700	38213820	10750	10750	10750	10750	0
556	20231010	111600	38213820	10750	10750	10750	10750	2
557	20231010	111500	38192320	10800	10800	10800	10800	0
558	20231010	111400	38192320	10800	10800	10800	10800	0
559	20231010	111300	38192320	10800	10800	10800	10800	0
560	20231010	111200	38192320	10800	10800	10800	10800	0
561	20231010	111100	38192320	10800	10800	10800	10800	0
562	20231010	111000	38192320	10800	10830	10830	10800	671
563	20231010	110900	30939690	10980	10980	10980	10980	0
564	20231010	110800	30939690	10980	10980	10980	10980	0
565	20231010	110700	30939690	10980	10980	10980	10980	0
566	20231010	110600	30939690	10980	10980	10980	10980	0
567	20231010	110500	30939690	10980	10980	10980	10980	0
568	20231010	110400	30939690	10980	10980	10980	10980	0
569	20231010	110300	30939690	10980	10980	10980	10980	0
570	20231010	110200	30939690	10980	10980	10980	10980	0
571	20231010	110100	30939690	10980	10980	10980	10980	0
572	20231010	110000	30939690	10980	10980	10980	10980	0
573	20231010	105900	30939690	10980	10980	10980	10980	0
574	20231010	105800	30939690	10980	10980	10980	10980	0
575	20231010	105700	30939690	10980	10980	10980	10980	0
576	20231010	105600	30939690	10980	10980	10980	10980	0
577	20231010	105500	30939690	10980	10980	10980	10980	0
578	20231010	105400	30939690	10980	10980	10980	10980	0
579	20231010	105300	30939690	10980	10980	10980	10980	0
580	20231010	105200	30939690	10980	10980	10980	10980	0
581	20231010	105100	30939690	10980	10980	10980	10980	0
582	20231010	105000	30939690	10980	10890	10980	10890	67
583	20231010	104900	30209610	10830	10830	10830	10830	0
584	20231010	104800	30209610	10830	10830	10830	10830	0
585	20231010	104700	30209610	10830	10830	10830	10830	0
586	20231010	104600	30209610	10830	10830	10830	10830	420
587	20231010	104500	25661010	10910	10910	10910	10910	0
588	20231010	104400	25661010	10910	10910	10910	10910	0
589	20231010	104300	25661010	10910	10910	10910	10910	0
590	20231010	104200	25661010	10910	10910	10910	10910	0
591	20231010	104100	25661010	10910	10910	10910	10910	0
592	20231010	104000	25661010	10910	10910	10910	10910	0
593	20231010	103900	25661010	10910	10910	10910	10910	0
594	20231010	103800	25661010	10910	10910	10910	10910	0
595	20231010	103700	25661010	10910	10910	10910	10910	0
596	20231010	103600	25661010	10910	10910	10910	10910	0
597	20231010	103500	25661010	10910	10910	10910	10910	0
598	20231010	103400	25661010	10910	10910	10910	10910	1
599	20231010	103300	25650100	10850	10850	10850	10850	0
600	20231010	103200	25650100	10850	10850	10850	10850	3
601	20231010	103100	25617550	10990	10990	10990	10990	0
602	20231010	103000	25617550	10990	10990	10990	10990	0
603	20231010	102900	25617550	10990	10990	10990	10990	0
604	20231010	102800	25617550	10990	10990	10990	10990	0
605	20231010	102700	25617550	10990	10990	10990	10990	0
606	20231010	102600	25617550	10990	10880	10990	10880	250
607	20231010	102500	22896450	10860	10860	10860	10860	0
608	20231010	102400	22896450	10860	10860	10860	10860	0
609	20231010	102300	22896450	10860	10860	10860	10860	0
610	20231010	102200	22896450	10860	10860	10860	10860	0
611	20231010	102100	22896450	10860	10860	10860	10860	0
612	20231010	102000	22896450	10860	10860	10860	10860	0
613	20231010	101900	22896450	10860	10860	10860	10860	0
614	20231010	101800	22896450	10860	10860	10860	10860	0
615	20231010	101700	22896450	10860	10860	10860	10860	0
616	20231010	101600	22896450	10860	10860	10860	10860	0
617	20231010	101500	22896450	10860	10860	10860	10860	0
618	20231010	101400	22896450	10860	10870	10870	10860	396
619	20231010	101300	18594750	10890	10890	10890	10890	10
620	20231010	101200	18485850	10890	10910	10910	10890	60
621	20231010	101100	17831770	10900	10900	10900	10900	0
622	20231010	101000	17831770	10900	10900	10900	10900	0
623	20231010	100900	17831770	10900	10900	10900	10900	0
624	20231010	100800	17831770	10900	10900	10900	10900	0
625	20231010	100700	17831770	10900	10900	10900	10900	0
626	20231010	100600	17831770	10900	10900	10900	10900	0
627	20231010	100500	17831770	10900	10900	10900	10900	0
628	20231010	100400	17831770	10900	10900	10900	10900	0
629	20231010	100300	17831770	10900	10900	10900	10900	0
630	20231010	100200	17831770	10900	10960	10960	10900	22
631	20231010	100100	17590710	10950	10950	10950	10950	2
632	20231010	100000	17568810	10960	10960	10960	10960	0
633	20231010	095900	17568810	10960	10960	10960	10960	0
634	20231010	095800	17568810	10960	10960	10960	10960	81
635	20231010	095700	16681050	10990	10990	10990	10990	0
636	20231010	095600	16681050	10990	10990	10990	10990	0
637	20231010	095500	16681050	10990	10990	10990	10990	0
638	20231010	095400	16681050	10990	10990	10990	10990	0
639	20231010	095300	16681050	10990	10990	10990	10990	0
640	20231010	095200	16681050	10990	10990	10990	10990	0
641	20231010	095100	16681050	10990	10990	10990	10990	0
642	20231010	095000	16681050	10990	10990	10990	10990	0
643	20231010	094900	16681050	10990	10990	10990	10990	0
644	20231010	094800	16681050	10990	10970	10990	10970	265
645	20231010	094700	13768980	10990	10990	10990	10990	0
646	20231010	094600	13768980	10990	10990	10990	10990	0
647	20231010	094500	13768980	10990	10990	10990	10990	0
648	20231010	094400	13768980	10990	10990	10990	10990	0
649	20231010	094300	13768980	10990	10990	10990	10990	0
650	20231010	094200	13768980	10990	10980	10990	10980	100
651	20231010	094100	12669990	10990	10950	10990	10950	97
652	20231010	094000	11604460	10890	10890	10890	10890	0
653	20231010	093900	11604460	10890	10890	10890	10890	0
654	20231010	093800	11604460	10890	10890	10890	10890	0
655	20231010	093700	11604460	10890	10890	10890	10890	0
656	20231010	093600	11604460	10890	10890	10890	10890	0
657	20231010	093500	11604460	10890	10890	10890	10890	0
658	20231010	093400	11604460	10890	10890	10890	10890	0
659	20231010	093300	11604460	10890	10890	10890	10890	0
660	20231010	093200	11604460	10890	10890	10890	10890	0
661	20231010	093100	11604460	10890	10890	10890	10890	100
662	20231010	093000	10515460	10890	10890	10890	10890	0
663	20231010	092900	10515460	10890	10890	10890	10890	0
664	20231010	092800	10515460	10890	10890	10890	10890	1
665	20231010	092700	10504570	10890	10890	10890	10890	15
666	20231010	092600	10341220	10890	10890	10890	10890	0
667	20231010	092500	10341220	10890	10900	10900	10890	137
668	20231010	092400	8848290	10890	10890	10890	10890	51
669	20231010	092300	8292900	10870	10870	10870	10870	0
670	20231010	092200	8292900	10870	10870	10870	10870	0
671	20231010	092100	8292900	10870	10870	10870	10870	0
672	20231010	092000	8292900	10870	10870	10870	10870	0
673	20231010	091900	8292900	10870	10870	10870	10870	0
674	20231010	091800	8292900	10870	10870	10870	10870	2
675	20231010	091700	8271160	10870	10870	10870	10870	0
676	20231010	091600	8271160	10870	10870	10870	10870	0
677	20231010	091500	8271160	10870	10790	10870	10790	95
678	20231010	091400	7245150	10790	10790	10790	10790	0
679	20231010	091300	7245150	10790	10810	10810	10790	174
680	20231010	091200	5366470	10800	10800	10800	10800	100
681	20231010	091100	4286470	10970	10970	10970	10970	46
682	20231010	091000	3781850	10980	10980	10980	10980	0
683	20231010	090900	3781850	10980	10980	10980	10980	2
684	20231010	090800	3759890	10900	10900	10900	10900	0
685	20231010	090700	3759890	10900	10900	10900	10900	0
686	20231010	090600	3759890	10900	10900	10900	10900	50
687	20231010	090500	3214890	10900	10900	10900	10900	1
688	20231010	090400	3203990	10690	10690	10690	10690	0
689	20231010	090300	3203990	10690	10690	10690	10690	0
690	20231010	090200	3203990	10690	10690	10690	10690	0
691	20231010	090100	3203990	10690	10890	10890	10690	30
692	20231010	090000	2881980	10990	11000	11000	10990	262