KissMeData/271980/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203500	85484130	16000	16000	16000	16000	42
3	20231012	203400	85484130	16000	16000	16000	16000	0
4	20231012	203300	85484130	16000	16000	16000	16000	0
5	20231012	203200	85484130	16000	16000	16000	16000	0
6	20231012	203100	85484130	16000	16000	16000	16000	0
7	20231012	203000	85484130	16000	16000	16000	16000	0
8	20231012	202900	85484130	16000	16000	16000	16000	0
9	20231012	202800	85484130	16000	16000	16000	16000	0
10	20231012	202700	85484130	16000	16000	16000	16000	0
11	20231012	202600	85484130	16000	16000	16000	16000	0
12	20231012	202500	85484130	16000	16000	16000	16000	0
13	20231012	202400	85484130	16000	16000	16000	16000	0
14	20231012	202300	85484130	16000	16000	16000	16000	0
15	20231012	202200	85484130	16000	16000	16000	16000	0
16	20231012	202100	85484130	16000	16000	16000	16000	0
17	20231012	202000	85484130	16000	16000	16000	16000	0
18	20231012	201900	85484130	16000	16000	16000	16000	0
19	20231012	201800	85484130	16000	16000	16000	16000	0
20	20231012	201700	85484130	16000	16000	16000	16000	0
21	20231012	201600	85484130	16000	16000	16000	16000	0
22	20231012	201500	85484130	16000	16000	16000	16000	0
23	20231012	201400	85484130	16000	16000	16000	16000	0
24	20231012	201300	85484130	16000	16000	16000	16000	0
25	20231012	201200	85484130	16000	16000	16000	16000	0
26	20231012	201100	85484130	16000	16000	16000	16000	0
27	20231012	201000	85484130	16000	16000	16000	16000	0
28	20231012	200900	85484130	16000	16000	16000	16000	0
29	20231012	200800	85484130	16000	16000	16000	16000	0
30	20231012	200700	85484130	16000	16000	16000	16000	0
31	20231012	200600	85484130	16000	16000	16000	16000	0
32	20231012	200500	85484130	16000	16000	16000	16000	42
33	20231012	200400	85484130	16000	16000	16000	16000	0
34	20231012	200300	85484130	16000	16000	16000	16000	0
35	20231012	200200	85484130	16000	16000	16000	16000	0
36	20231012	200100	85484130	16000	16000	16000	16000	0
37	20231012	200000	85484130	16000	16000	16000	16000	0
38	20231012	195900	85484130	16000	16000	16000	16000	0
39	20231012	195800	85484130	16000	16000	16000	16000	0
40	20231012	195700	85484130	16000	16000	16000	16000	0
41	20231012	195600	85484130	16000	16000	16000	16000	0
42	20231012	195500	85484130	16000	16000	16000	16000	0
43	20231012	195400	85484130	16000	16000	16000	16000	0
44	20231012	195300	85484130	16000	16000	16000	16000	0
45	20231012	195200	85484130	16000	16000	16000	16000	0
46	20231012	195100	85484130	16000	16000	16000	16000	0
47	20231012	195000	85484130	16000	16000	16000	16000	0
48	20231012	194900	85484130	16000	16000	16000	16000	0
49	20231012	194800	85484130	16000	16000	16000	16000	0
50	20231012	194700	85484130	16000	16000	16000	16000	0
51	20231012	194600	85484130	16000	16000	16000	16000	0
52	20231012	194500	85484130	16000	16000	16000	16000	0
53	20231012	194400	85484130	16000	16000	16000	16000	0
54	20231012	194300	85484130	16000	16000	16000	16000	0
55	20231012	194200	85484130	16000	16000	16000	16000	0
56	20231012	194100	85484130	16000	16000	16000	16000	0
57	20231012	194000	85484130	16000	16000	16000	16000	0
58	20231012	193900	85484130	16000	16000	16000	16000	0
59	20231012	193800	85484130	16000	16000	16000	16000	0
60	20231012	193700	85484130	16000	16000	16000	16000	0
61	20231012	193600	85484130	16000	16000	16000	16000	0
62	20231012	193500	85484130	16000	16000	16000	16000	42
63	20231012	193400	85484130	16000	16000	16000	16000	0
64	20231012	193300	85484130	16000	16000	16000	16000	0
65	20231012	193200	85484130	16000	16000	16000	16000	0
66	20231012	193100	85484130	16000	16000	16000	16000	0
67	20231012	193000	85484130	16000	16000	16000	16000	0
68	20231012	192900	85484130	16000	16000	16000	16000	0
69	20231012	192800	85484130	16000	16000	16000	16000	0
70	20231012	192700	85484130	16000	16000	16000	16000	0
71	20231012	192600	85484130	16000	16000	16000	16000	0
72	20231012	192500	85484130	16000	16000	16000	16000	0
73	20231012	192400	85484130	16000	16000	16000	16000	0
74	20231012	192300	85484130	16000	16000	16000	16000	0
75	20231012	192200	85484130	16000	16000	16000	16000	0
76	20231012	192100	85484130	16000	16000	16000	16000	0
77	20231012	192000	85484130	16000	16000	16000	16000	0
78	20231012	191900	85484130	16000	16000	16000	16000	0
79	20231012	191800	85484130	16000	16000	16000	16000	0
80	20231012	191700	85484130	16000	16000	16000	16000	0
81	20231012	191600	85484130	16000	16000	16000	16000	0
82	20231012	191500	85484130	16000	16000	16000	16000	0
83	20231012	191400	85484130	16000	16000	16000	16000	0
84	20231012	191300	85484130	16000	16000	16000	16000	0
85	20231012	191200	85484130	16000	16000	16000	16000	0
86	20231012	191100	85484130	16000	16000	16000	16000	0
87	20231012	191000	85484130	16000	16000	16000	16000	0
88	20231012	190900	85484130	16000	16000	16000	16000	0
89	20231012	190800	85484130	16000	16000	16000	16000	0
90	20231012	190700	85484130	16000	16000	16000	16000	0
91	20231012	190600	85484130	16000	16000	16000	16000	0
92	20231012	190500	85484130	16000	16000	16000	16000	42
93	20231012	190400	85484130	16000	16000	16000	16000	0
94	20231012	190300	85484130	16000	16000	16000	16000	0
95	20231012	190200	85484130	16000	16000	16000	16000	0
96	20231012	190100	85484130	16000	16000	16000	16000	0
97	20231012	190000	85484130	16000	16000	16000	16000	0
98	20231012	185900	85484130	16000	16000	16000	16000	0
99	20231012	185800	85484130	16000	16000	16000	16000	0
100	20231012	185700	85484130	16000	16000	16000	16000	0
101	20231012	185600	85484130	16000	16000	16000	16000	0
102	20231012	185500	85484130	16000	16000	16000	16000	0
103	20231012	185400	85484130	16000	16000	16000	16000	0
104	20231012	185300	85484130	16000	16000	16000	16000	0
105	20231012	185200	85484130	16000	16000	16000	16000	0
106	20231012	185100	85484130	16000	16000	16000	16000	0
107	20231012	185000	85484130	16000	16000	16000	16000	0
108	20231012	184900	85484130	16000	16000	16000	16000	0
109	20231012	184800	85484130	16000	16000	16000	16000	0
110	20231012	184700	85484130	16000	16000	16000	16000	0
111	20231012	184600	85484130	16000	16000	16000	16000	0
112	20231012	184500	85484130	16000	16000	16000	16000	0
113	20231012	184400	85484130	16000	16000	16000	16000	0
114	20231012	184300	85484130	16000	16000	16000	16000	0
115	20231012	184200	85484130	16000	16000	16000	16000	0
116	20231012	184100	85484130	16000	16000	16000	16000	0
117	20231012	184000	85484130	16000	16000	16000	16000	0
118	20231012	183900	85484130	16000	16000	16000	16000	0
119	20231012	183800	85484130	16000	16000	16000	16000	0
120	20231012	183700	85484130	16000	16000	16000	16000	0
121	20231012	183600	85484130	16000	16000	16000	16000	0
122	20231012	183500	85484130	16000	16000	16000	16000	42
123	20231012	183400	85484130	16000	16000	16000	16000	0
124	20231012	183300	85484130	16000	16000	16000	16000	0
125	20231012	183200	85484130	16000	16000	16000	16000	0
126	20231012	183100	85484130	16000	16000	16000	16000	0
127	20231012	183000	85484130	16000	16000	16000	16000	0
128	20231012	182900	85484130	16000	16000	16000	16000	0
129	20231012	182800	85484130	16000	16000	16000	16000	0
130	20231012	182700	85484130	16000	16000	16000	16000	0
131	20231012	182600	85484130	16000	16000	16000	16000	0
132	20231012	182500	85484130	16000	16000	16000	16000	0
133	20231012	182400	85484130	16000	16000	16000	16000	0
134	20231012	182300	85484130	16000	16000	16000	16000	0
135	20231012	182200	85484130	16000	16000	16000	16000	0
136	20231012	182100	85484130	16000	16000	16000	16000	0
137	20231012	182000	85484130	16000	16000	16000	16000	0
138	20231012	181900	85484130	16000	16000	16000	16000	0
139	20231012	181800	85484130	16000	16000	16000	16000	0
140	20231012	181700	85484130	16000	16000	16000	16000	0
141	20231012	181600	85484130	16000	16000	16000	16000	0
142	20231012	181500	85484130	16000	16000	16000	16000	0
143	20231012	181400	85484130	16000	16000	16000	16000	0
144	20231012	181300	85484130	16000	16000	16000	16000	0
145	20231012	181200	85484130	16000	16000	16000	16000	0
146	20231012	181100	85484130	16000	16000	16000	16000	0
147	20231012	181000	85484130	16000	16000	16000	16000	0
148	20231012	180900	85484130	16000	16000	16000	16000	0
149	20231012	180800	85484130	16000	16000	16000	16000	0
150	20231012	180700	85484130	16000	16000	16000	16000	0
151	20231012	180600	85484130	16000	16000	16000	16000	0
152	20231012	180500	85484130	16000	16000	16000	16000	42
153	20231012	180400	85484130	16000	16000	16000	16000	0
154	20231012	180300	85484130	16000	16000	16000	16000	0
155	20231012	180200	85484130	16000	16000	16000	16000	0
156	20231012	180100	85484130	16000	16000	16000	16000	0
157	20231012	180000	85484130	16000	16000	16000	16000	0
158	20231012	175900	85484130	16000	16000	16000	16000	0
159	20231012	175800	85484130	16000	16000	16000	16000	0
160	20231012	175700	85484130	16000	16000	16000	16000	0
161	20231012	175600	85484130	16000	16000	16000	16000	0
162	20231012	175500	85484130	16000	16000	16000	16000	0
163	20231012	175400	85484130	16000	16000	16000	16000	0
164	20231012	175300	85484130	16000	16000	16000	16000	0
165	20231012	175200	85484130	16000	16000	16000	16000	0
166	20231012	175100	85484130	16000	16000	16000	16000	0
167	20231012	175000	85484130	16000	16000	16000	16000	0
168	20231012	174900	85484130	16000	16000	16000	16000	0
169	20231012	174800	85484130	16000	16000	16000	16000	0
170	20231012	174700	85484130	16000	16000	16000	16000	0
171	20231012	174600	85484130	16000	16000	16000	16000	0
172	20231012	174500	85484130	16000	16000	16000	16000	0
173	20231012	174400	85484130	16000	16000	16000	16000	0
174	20231012	174300	85484130	16000	16000	16000	16000	0
175	20231012	174200	85484130	16000	16000	16000	16000	0
176	20231012	174100	85484130	16000	16000	16000	16000	0
177	20231012	174000	85484130	16000	16000	16000	16000	0
178	20231012	173900	85484130	16000	16000	16000	16000	0
179	20231012	173800	85484130	16000	16000	16000	16000	0
180	20231012	173700	85484130	16000	16000	16000	16000	0
181	20231012	173600	85484130	16000	16000	16000	16000	0
182	20231012	173500	85484130	16000	16000	16000	16000	42
183	20231012	173400	85484130	16000	16000	16000	16000	0
184	20231012	173300	85484130	16000	16000	16000	16000	0
185	20231012	173200	85484130	16000	16000	16000	16000	0
186	20231012	173100	85484130	16000	16000	16000	16000	0
187	20231012	173000	85484130	16000	16000	16000	16000	0
188	20231012	172900	85484130	16000	16000	16000	16000	0
189	20231012	172800	85484130	16000	16000	16000	16000	0
190	20231012	172700	85484130	16000	16000	16000	16000	0
191	20231012	172600	85484130	16000	16000	16000	16000	0
192	20231012	172500	85484130	16000	16000	16000	16000	0
193	20231012	172400	85484130	16000	16000	16000	16000	0
194	20231012	172300	85484130	16000	16000	16000	16000	0
195	20231012	172200	85484130	16000	16000	16000	16000	0
196	20231012	172100	85484130	16000	16000	16000	16000	0
197	20231012	172000	85484130	16000	16000	16000	16000	0
198	20231012	171900	85484130	16000	16000	16000	16000	0
199	20231012	171800	85484130	16000	16000	16000	16000	0
200	20231012	171700	85484130	16000	16000	16000	16000	0
201	20231012	171600	85484130	16000	16000	16000	16000	0
202	20231012	171500	85484130	16000	16000	16000	16000	0
203	20231012	171400	85484130	16000	16000	16000	16000	0
204	20231012	171300	85484130	16000	16000	16000	16000	0
205	20231012	171200	85484130	16000	16000	16000	16000	0
206	20231012	171100	85484130	16000	16000	16000	16000	0
207	20231012	171000	85484130	16000	16000	16000	16000	0
208	20231012	170900	85484130	16000	16000	16000	16000	0
209	20231012	170800	85484130	16000	16000	16000	16000	0
210	20231012	170700	85484130	16000	16000	16000	16000	0
211	20231012	170600	85484130	16000	16000	16000	16000	0
212	20231012	170500	85484130	16000	16000	16000	16000	42
213	20231012	170400	85484130	16000	16000	16000	16000	0
214	20231012	170300	85484130	16000	16000	16000	16000	0
215	20231012	170200	85484130	16000	16000	16000	16000	0
216	20231012	170100	85484130	16000	16000	16000	16000	0
217	20231012	170000	85484130	16000	16000	16000	16000	0
218	20231012	165900	85484130	16000	16000	16000	16000	0
219	20231012	165800	85484130	16000	16000	16000	16000	0
220	20231012	165700	85484130	16000	16000	16000	16000	0
221	20231012	165600	85484130	16000	16000	16000	16000	0
222	20231012	165500	85484130	16000	16000	16000	16000	0
223	20231012	165400	85484130	16000	16000	16000	16000	0
224	20231012	165300	85484130	16000	16000	16000	16000	0
225	20231012	165200	85484130	16000	16000	16000	16000	0
226	20231012	165100	85484130	16000	16000	16000	16000	0
227	20231012	165000	85484130	16000	16000	16000	16000	0
228	20231012	164900	85484130	16000	16000	16000	16000	0
229	20231012	164800	85484130	16000	16000	16000	16000	0
230	20231012	164700	85484130	16000	16000	16000	16000	0
231	20231012	164600	85484130	16000	16000	16000	16000	0
232	20231012	164500	85484130	16000	16000	16000	16000	0
233	20231012	164400	85484130	16000	16000	16000	16000	0
234	20231012	164300	85484130	16000	16000	16000	16000	0
235	20231012	164200	85484130	16000	16000	16000	16000	0
236	20231012	164100	85484130	16000	16000	16000	16000	0
237	20231012	164000	85484130	16000	16000	16000	16000	0
238	20231012	163900	85484130	16000	16000	16000	16000	0
239	20231012	163800	85484130	16000	16000	16000	16000	0
240	20231012	163700	85484130	16000	16000	16000	16000	0
241	20231012	163600	85484130	16000	16000	16000	16000	0
242	20231012	163500	85484130	16000	16000	16000	16000	42
243	20231012	163400	85484130	16000	16000	16000	16000	0
244	20231012	163300	85484130	16000	16000	16000	16000	0
245	20231012	163200	85484130	16000	16000	16000	16000	0
246	20231012	163100	85484130	16000	16000	16000	16000	0
247	20231012	163000	85484130	16000	16000	16000	16000	0
248	20231012	162900	85484130	16000	16000	16000	16000	0
249	20231012	162800	85484130	16000	16000	16000	16000	0
250	20231012	162700	85484130	16000	16000	16000	16000	0
251	20231012	162600	85484130	16000	16000	16000	16000	0
252	20231012	162500	85484130	16000	16000	16000	16000	0
253	20231012	162400	85484130	16000	16000	16000	16000	0
254	20231012	162300	85484130	16000	16000	16000	16000	0
255	20231012	162200	85484130	16000	16000	16000	16000	0
256	20231012	162100	85484130	16000	16000	16000	16000	0
257	20231012	162000	85484130	16000	16000	16000	16000	0
258	20231012	161900	85484130	16000	16000	16000	16000	0
259	20231012	161800	85484130	16000	16000	16000	16000	0
260	20231012	161700	85484130	16000	16000	16000	16000	0
261	20231012	161600	85484130	16000	16000	16000	16000	0
262	20231012	161500	85484130	16000	16000	16000	16000	0
263	20231012	161400	85484130	16000	16000	16000	16000	0
264	20231012	161300	85484130	16000	16000	16000	16000	0
265	20231012	161200	85484130	16000	16000	16000	16000	0
266	20231012	161100	85484130	16000	16000	16000	16000	0
267	20231012	161000	85484130	16000	16000	16000	16000	0
268	20231012	160900	85484130	16000	16000	16000	16000	0
269	20231012	160800	85484130	16000	16000	16000	16000	0
270	20231012	160700	85484130	16000	16000	16000	16000	0
271	20231012	160600	85484130	16000	16000	16000	16000	0
272	20231012	160500	85484130	16000	16000	16000	16000	42
273	20231012	160400	85484130	16000	16000	16000	16000	0
274	20231012	160300	85484130	16000	16000	16000	16000	0
275	20231012	160200	85484130	16000	16000	16000	16000	0
276	20231012	160100	85484130	16000	16000	16000	16000	0
277	20231012	160000	85484130	16000	16000	16000	16000	0
278	20231012	155900	85484130	16000	16000	16000	16000	0
279	20231012	155800	85484130	16000	16000	16000	16000	0
280	20231012	155700	85484130	16000	16000	16000	16000	0
281	20231012	155600	85484130	16000	16000	16000	16000	0
282	20231012	155500	85484130	16000	16000	16000	16000	0
283	20231012	155400	85484130	16000	16000	16000	16000	0
284	20231012	155300	85484130	16000	16000	16000	16000	0
285	20231012	155200	85484130	16000	16000	16000	16000	0
286	20231012	155100	85484130	16000	16000	16000	16000	0
287	20231012	155000	85484130	16000	16000	16000	16000	0
288	20231012	154900	85484130	16000	16000	16000	16000	0
289	20231012	154800	85484130	16000	16000	16000	16000	0
290	20231012	154700	85484130	16000	16000	16000	16000	0
291	20231012	154600	85484130	16000	16000	16000	16000	0
292	20231012	154500	85484130	16000	16000	16000	16000	0
293	20231012	154400	85484130	16000	16000	16000	16000	0
294	20231012	154300	85484130	16000	16000	16000	16000	0
295	20231012	154200	85484130	16000	16000	16000	16000	0
296	20231012	154100	85484130	16000	16000	16000	16000	0
297	20231012	154000	85484130	16000	16000	16000	16000	0
298	20231012	153900	85484130	16000	16000	16000	16000	0
299	20231012	153800	85484130	16000	16000	16000	16000	0
300	20231012	153700	85484130	16000	16000	16000	16000	0
301	20231012	153600	85484130	16000	16000	16000	16000	0
302	20231012	153500	85484130	16000	16000	16000	16000	42
303	20231012	153400	85484130	16000	16000	16000	16000	0
304	20231012	153300	85484130	16000	16000	16000	16000	0
305	20231012	153200	85484130	16000	16000	16000	16000	0
306	20231012	153100	85484130	16000	16000	16000	16000	0
307	20231012	153000	85484130	16000	16000	16000	16000	42
308	20231012	152900	84812130	16000	16000	16000	16000	0
309	20231012	152800	84812130	16000	16000	16000	16000	0
310	20231012	152700	84812130	16000	16000	16000	16000	0
311	20231012	152600	84812130	16000	16000	16000	16000	0
312	20231012	152500	84812130	16000	16000	16000	16000	0
313	20231012	152400	84812130	16000	16000	16000	16000	0
314	20231012	152300	84812130	16000	16000	16000	16000	0
315	20231012	152200	84812130	16000	16000	16000	16000	0
316	20231012	152100	84812130	16000	16000	16000	16000	0
317	20231012	152000	84812130	16000	16000	16000	16000	0
318	20231012	151900	84812130	16000	16000	16000	16000	1
319	20231012	151800	84796130	16000	15980	16000	15980	32
320	20231012	151700	84284730	15980	15980	15980	15980	1
321	20231012	151600	84268750	15950	15950	15950	15950	0
322	20231012	151500	84268750	15950	15960	15960	15950	15
323	20231012	151400	84029380	15970	15970	15970	15970	0
324	20231012	151300	84029380	15970	15970	15970	15970	2
325	20231012	151200	83997440	15960	15960	15960	15960	0
326	20231012	151100	83997440	15960	15960	15960	15960	64
327	20231012	151000	82976000	15950	15950	15950	15950	0
328	20231012	150900	82976000	15950	15950	15950	15950	0
329	20231012	150800	82976000	15950	15950	15950	15950	0
330	20231012	150700	82976000	15950	15950	15950	15950	62
331	20231012	150600	81987100	15940	15940	15940	15940	0
332	20231012	150500	81987100	15940	15970	15970	15940	429
333	20231012	150400	75144430	15970	15970	15970	15970	0
334	20231012	150300	75144430	15970	15970	15970	15970	9
335	20231012	150200	75000700	15980	15980	15980	15980	3
336	20231012	150100	74952760	15970	15970	15970	15970	9
337	20231012	150000	74809030	15980	15980	15980	15980	0
338	20231012	145900	74809030	15980	15980	15980	15980	4
339	20231012	145800	74745110	15970	15970	15970	15970	0
340	20231012	145700	74745110	15970	15970	15970	15970	3
341	20231012	145600	74697200	15970	15970	15970	15970	5
342	20231012	145500	74617350	15970	15970	15970	15970	0
343	20231012	145400	74617350	15970	15970	15970	15970	0
344	20231012	145300	74617350	15970	15970	15970	15970	4
345	20231012	145200	74553470	15970	15970	15970	15970	5
346	20231012	145100	74473620	15970	15970	15970	15970	58
347	20231012	145000	73547360	15970	15970	15970	15970	2
348	20231012	144900	73515420	15970	15970	15970	15970	1
349	20231012	144800	73499450	15970	15970	15970	15970	1
350	20231012	144700	73483480	15980	15980	15980	15980	2
351	20231012	144600	73451520	15980	15980	15980	15980	1
352	20231012	144500	73435540	15980	15980	15980	15980	1
353	20231012	144400	73419560	15980	15970	15990	15970	189
354	20231012	144300	70400660	15970	15970	15970	15970	113
355	20231012	144200	68596050	15970	15970	15970	15970	1
356	20231012	144100	68580080	15970	15980	15980	15970	50
357	20231012	144000	67781560	15970	15970	15970	15970	0
358	20231012	143900	67781560	15970	15970	15970	15970	0
359	20231012	143800	67781560	15970	15970	15970	15970	9
360	20231012	143700	67637830	15970	15970	15970	15970	1
361	20231012	143600	67621860	15980	15980	15980	15980	2
362	20231012	143500	67589900	15980	15980	15980	15980	4
363	20231012	143400	67525980	15980	15980	15980	15980	1
364	20231012	143300	67510000	15970	15970	15970	15970	0
365	20231012	143200	67510000	15970	15970	15970	15970	0
366	20231012	143100	67510000	15970	15970	15970	15970	1
367	20231012	143000	67494030	15970	15970	15970	15970	13
368	20231012	142900	67286420	15970	15980	15980	15970	3
369	20231012	142800	67238490	15980	15980	15980	15980	2
370	20231012	142700	67206530	15980	15980	15980	15980	2
371	20231012	142600	67174570	15980	15980	15980	15980	1
372	20231012	142500	67158590	15960	15960	15960	15960	0
373	20231012	142400	67158590	15960	15960	15960	15960	6
374	20231012	142300	67062830	15990	15990	15990	15990	2
375	20231012	142200	67030850	15990	15990	15990	15990	2
376	20231012	142100	66998870	16000	16000	16000	16000	1
377	20231012	142000	66982870	16000	16000	16000	16000	3
378	20231012	141900	66934870	15970	15970	15970	15970	16
379	20231012	141800	66679350	15980	15980	15980	15980	0
380	20231012	141700	66679350	15980	15980	15980	15980	0
381	20231012	141600	66679350	15980	15980	15980	15980	0
382	20231012	141500	66679350	15980	15980	15980	15980	1
383	20231012	141400	66663370	15960	15990	15990	15960	42
384	20231012	141300	65993020	16000	16000	16000	16000	1
385	20231012	141200	65977020	15990	15990	15990	15990	0
386	20231012	141100	65977020	15990	15980	15990	15980	39
387	20231012	141000	65353540	15970	15970	15970	15970	12
388	20231012	140900	65161900	15970	15970	15970	15970	0
389	20231012	140800	65161900	15970	15970	15970	15970	0
390	20231012	140700	65161900	15970	15970	15970	15970	0
391	20231012	140600	65161900	15970	15970	15970	15970	8
392	20231012	140500	65034140	15970	15970	15970	15970	0
393	20231012	140400	65034140	15970	15970	15970	15970	0
394	20231012	140300	65034140	15970	15970	15970	15970	8
395	20231012	140200	64906380	15970	15970	15970	15970	0
396	20231012	140100	64906380	15970	15970	15970	15970	0
397	20231012	140000	64906380	15970	15970	15970	15970	0
398	20231012	135900	64906380	15970	15970	15970	15970	9
399	20231012	135800	64762650	15970	15970	15970	15970	0
400	20231012	135700	64762650	15970	15970	15970	15970	45
401	20231012	135600	64044000	15970	15970	15970	15970	0
402	20231012	135500	64044000	15970	15970	15970	15970	9
403	20231012	135400	63900270	15980	15980	15980	15980	1
404	20231012	135300	63884290	15980	15980	15980	15980	5
405	20231012	135200	63804390	15980	15980	15980	15980	0
406	20231012	135100	63804390	15980	15980	15980	15980	0
407	20231012	135000	63804390	15980	15980	15980	15980	0
408	20231012	134900	63804390	15980	15980	15980	15980	9
409	20231012	134800	63660570	15990	15990	15990	15990	0
410	20231012	134700	63660570	15990	15990	15990	15990	0
411	20231012	134600	63660570	15990	15980	15990	15980	2
412	20231012	134500	63628600	15970	15970	15970	15970	9
413	20231012	134400	63484870	15960	15960	15960	15960	0
414	20231012	134300	63484870	15960	15960	15960	15960	0
415	20231012	134200	63484870	15960	15960	15960	15960	0
416	20231012	134100	63484870	15960	15950	15960	15950	19
417	20231012	134000	63181810	15950	15950	15950	15950	1
418	20231012	133900	63165860	15960	15960	15960	15960	0
419	20231012	133800	63165860	15960	15960	15960	15960	0
420	20231012	133700	63165860	15960	15960	15960	15960	0
421	20231012	133600	63165860	15960	15960	15960	15960	0
422	20231012	133500	63165860	15960	15960	15960	15960	0
423	20231012	133400	63165860	15960	15960	15960	15960	0
424	20231012	133300	63165860	15960	15960	15960	15960	150
425	20231012	133200	60771860	15960	15960	15960	15960	9
426	20231012	133100	60628220	15960	15960	15960	15960	0
427	20231012	133000	60628220	15960	15960	15960	15960	0
428	20231012	132900	60628220	15960	15960	15960	15960	8
429	20231012	132800	60500540	15970	15970	15970	15970	0
430	20231012	132700	60500540	15970	15970	15970	15970	5
431	20231012	132600	60420690	15960	15960	15960	15960	0
432	20231012	132500	60420690	15960	15970	15970	15960	13
433	20231012	132400	60213200	15960	15960	15960	15960	0
434	20231012	132300	60213200	15960	15960	15960	15960	3
435	20231012	132200	60165320	15970	15960	15970	15960	6
436	20231012	132100	60069550	15960	15960	15960	15960	0
437	20231012	132000	60069550	15960	15960	15960	15960	22
438	20231012	131900	59718430	15980	15980	15980	15980	0
439	20231012	131800	59718430	15980	15980	15980	15980	9
440	20231012	131700	59574610	15980	15980	15980	15980	8
441	20231012	131600	59446770	15980	15980	15980	15980	40
442	20231012	131500	58807570	15980	15980	15980	15980	0
443	20231012	131400	58807570	15980	15980	15980	15980	17
444	20231012	131300	58535910	15980	15980	15980	15980	9
445	20231012	131200	58392090	15990	15990	15990	15990	0
446	20231012	131100	58392090	15990	15990	15990	15990	0
447	20231012	131000	58392090	15990	15980	15990	15980	20
448	20231012	130900	58072370	15990	15980	15990	15980	242
449	20231012	130800	54202880	15960	15960	15960	15960	2
450	20231012	130700	54170960	15960	15960	15960	15960	50
451	20231012	130600	53372960	15990	15990	15990	15990	0
452	20231012	130500	53372960	15990	15970	15990	15970	2
453	20231012	130400	53341000	15970	15970	15970	15970	12
454	20231012	130300	53149360	15960	15960	15960	15960	0
455	20231012	130200	53149360	15960	15960	15970	15960	15
456	20231012	130100	52909950	15970	15970	15970	15970	2
457	20231012	130000	52878010	15960	15960	15960	15960	0
458	20231012	125900	52878010	15960	15960	15960	15960	0
459	20231012	125800	52878010	15960	15960	15960	15960	8
460	20231012	125700	52750330	15970	15970	15970	15970	0
461	20231012	125600	52750330	15970	15970	15970	15970	1
462	20231012	125500	52734360	15960	15960	15960	15960	9
463	20231012	125400	52590720	15990	15990	15990	15990	0
464	20231012	125300	52590720	15990	15990	15990	15990	0
465	20231012	125200	52590720	15990	15990	15990	15990	0
466	20231012	125100	52590720	15990	15990	15990	15990	0
467	20231012	125000	52590720	15990	15990	15990	15990	0
468	20231012	124900	52590720	15990	15990	15990	15990	0
469	20231012	124800	52590720	15990	15990	15990	15990	0
470	20231012	124700	52590720	15990	15990	15990	15990	0
471	20231012	124600	52590720	15990	15990	15990	15990	0
472	20231012	124500	52590720	15990	15980	15990	15980	2
473	20231012	124400	52558750	15970	15970	15970	15970	0
474	20231012	124300	52558750	15970	15980	15980	15970	25
475	20231012	124200	52159340	15970	15970	15970	15970	10
476	20231012	124100	51999640	15960	15960	15960	15960	0
477	20231012	124000	51999640	15960	15960	15960	15960	0
478	20231012	123900	51999640	15960	15960	15960	15960	5
479	20231012	123800	51919840	15960	15950	15960	15950	4
480	20231012	123700	51856030	15950	15950	15950	15950	0
481	20231012	123600	51856030	15950	15940	15950	15940	13
482	20231012	123500	51648760	15940	15940	15940	15940	0
483	20231012	123400	51648760	15940	15940	15940	15940	0
484	20231012	123300	51648760	15940	15940	15940	15940	0
485	20231012	123200	51648760	15940	15940	15940	15940	9
486	20231012	123100	51505300	15950	15950	15950	15950	1
487	20231012	123000	51489350	15940	15940	15940	15940	0
488	20231012	122900	51489350	15940	15940	15940	15940	0
489	20231012	122800	51489350	15940	15940	15940	15940	9
490	20231012	122700	51345890	15940	15940	15940	15940	0
491	20231012	122600	51345890	15940	15940	15940	15940	0
492	20231012	122500	51345890	15940	15940	15940	15940	0
493	20231012	122400	51345890	15940	15940	15940	15940	38
494	20231012	122300	50740170	15960	15960	15960	15960	0
495	20231012	122200	50740170	15960	15960	15960	15960	0
496	20231012	122100	50740170	15960	15960	15960	15960	0
497	20231012	122000	50740170	15960	15960	15960	15960	1
498	20231012	121900	50724210	15940	15940	15940	15940	0
499	20231012	121800	50724210	15940	15940	15940	15940	0
500	20231012	121700	50724210	15940	15930	15940	15930	23
501	20231012	121600	50357670	15940	15940	15940	15940	0
502	20231012	121500	50357670	15940	15940	15940	15940	0
503	20231012	121400	50357670	15940	15940	15940	15940	0
504	20231012	121300	50357670	15940	15940	15940	15940	3
505	20231012	121200	50309850	15950	15950	15950	15950	0
506	20231012	121100	50309850	15950	15950	15950	15950	0
507	20231012	121000	50309850	15950	15950	15950	15950	0
508	20231012	120900	50309850	15950	15950	15950	15950	0
509	20231012	120800	50309850	15950	15950	15950	15950	1
510	20231012	120700	50293900	15950	15950	15950	15950	0
511	20231012	120600	50293900	15950	15950	15950	15950	7
512	20231012	120500	50182250	15950	15950	15950	15950	0
513	20231012	120400	50182250	15950	15950	15950	15950	1
514	20231012	120300	50166300	15930	15930	15930	15930	0
515	20231012	120200	50166300	15930	15930	15930	15930	13
516	20231012	120100	49959210	15930	15930	15930	15930	20
517	20231012	120000	49640610	15940	15940	15940	15940	0
518	20231012	115900	49640610	15940	15940	15940	15940	4
519	20231012	115800	49576850	15930	15940	15940	15930	4
520	20231012	115700	49513120	15940	15940	15940	15940	50
521	20231012	115600	48716120	15940	15940	15940	15940	35
522	20231012	115500	48158220	15940	15940	15940	15940	0
523	20231012	115400	48158220	15940	15940	15940	15930	28
524	20231012	115300	47711980	15930	15930	15930	15930	0
525	20231012	115200	47711980	15930	15930	15930	15930	0
526	20231012	115100	47711980	15930	15930	15930	15930	10
527	20231012	115000	47552680	15940	15940	15940	15940	1
528	20231012	114900	47536740	15950	15950	15950	15950	17
529	20231012	114800	47265590	15950	15950	15950	15950	0
530	20231012	114700	47265590	15950	15950	15950	15950	0
531	20231012	114600	47265590	15950	15950	15950	15950	9
532	20231012	114500	47122040	15950	15950	15950	15950	1
533	20231012	114400	47106090	15960	15960	15960	15960	10
534	20231012	114300	46946490	15960	15960	15960	15960	3
535	20231012	114200	46898610	15960	15960	15960	15960	0
536	20231012	114100	46898610	15960	15960	15960	15960	0
537	20231012	114000	46898610	15960	15960	15960	15960	0
538	20231012	113900	46898610	15960	15960	15960	15960	9
539	20231012	113800	46754970	15960	15960	15960	15960	0
540	20231012	113700	46754970	15960	15960	15960	15960	0
541	20231012	113600	46754970	15960	15960	15960	15960	0
542	20231012	113500	46754970	15960	15960	15960	15960	0
543	20231012	113400	46754970	15960	15960	15960	15960	0
544	20231012	113300	46754970	15960	15960	15960	15960	0
545	20231012	113200	46754970	15960	15960	15960	15960	0
546	20231012	113100	46754970	15960	15960	15960	15960	0
547	20231012	113000	46754970	15960	15960	15960	15960	17
548	20231012	112900	46483650	15960	15960	15960	15960	0
549	20231012	112800	46483650	15960	15960	15960	15960	10
550	20231012	112700	46324050	15960	15960	15960	15960	0
551	20231012	112600	46324050	15960	15970	15970	15960	500
552	20231012	112500	38340960	15970	15970	15970	15970	0
553	20231012	112400	38340960	15970	15970	15970	15970	9
554	20231012	112300	38197230	15980	15980	15980	15980	0
555	20231012	112200	38197230	15980	15980	15980	15980	0
556	20231012	112100	38197230	15980	15980	15980	15980	0
557	20231012	112000	38197230	15980	15980	15980	15980	40
558	20231012	111900	37558030	15980	15980	15980	15980	0
559	20231012	111800	37558030	15980	15980	15980	15980	129
560	20231012	111700	35496610	15980	15980	15980	15980	4
561	20231012	111600	35432690	15980	15980	15980	15980	9
562	20231012	111500	35288870	15980	15980	15980	15980	8
563	20231012	111400	35161030	15970	15970	15970	15970	0
564	20231012	111300	35161030	15970	15970	15970	15970	0
565	20231012	111200	35161030	15970	15970	15970	15970	0
566	20231012	111100	35161030	15970	15970	15970	15970	0
567	20231012	111000	35161030	15970	15980	15980	15970	670
568	20231012	110900	24456210	15980	15980	15980	15980	9
569	20231012	110800	24312390	15990	15990	15990	15990	170
570	20231012	110700	21594090	15980	15980	15980	15980	0
571	20231012	110600	21594090	15980	15980	15980	15980	9
572	20231012	110500	21450270	15970	15970	15970	15970	0
573	20231012	110400	21450270	15970	15970	15970	15970	0
574	20231012	110300	21450270	15970	15970	15970	15970	14
575	20231012	110200	21226690	15970	15970	15970	15970	0
576	20231012	110100	21226690	15970	15970	15970	15970	3
577	20231012	110000	21178780	15990	15990	15990	15990	0
578	20231012	105900	21178780	15990	15990	15990	15990	0
579	20231012	105800	21178780	15990	15990	15990	15990	0
580	20231012	105700	21178780	15990	15990	15990	15990	95
581	20231012	105600	19659730	15960	15960	15960	15960	1
582	20231012	105500	19643770	15990	15980	15990	15980	10
583	20231012	105400	19483960	15990	15990	15990	15990	0
584	20231012	105300	19483960	15990	15990	15990	15990	0
585	20231012	105200	19483960	15990	15970	15990	15970	32
586	20231012	105100	18972660	15970	15970	15970	15970	0
587	20231012	105000	18972660	15970	15970	15970	15970	2
588	20231012	104900	18940720	15980	15980	15980	15980	1
589	20231012	104800	18924740	15980	15980	15980	15980	0
590	20231012	104700	18924740	15980	15980	15980	15980	0
591	20231012	104600	18924740	15980	15980	15980	15980	0
592	20231012	104500	18924740	15980	15980	15980	15980	0
593	20231012	104400	18924740	15980	15970	15980	15970	7
594	20231012	104300	18812900	15970	15970	15970	15970	7
595	20231012	104200	18701110	15950	15950	15950	15950	0
596	20231012	104100	18701110	15950	15950	15950	15950	0
597	20231012	104000	18701110	15950	15950	15950	15950	20
598	20231012	103900	18382110	15950	15950	15950	15950	1
599	20231012	103800	18366160	15970	15970	15970	15970	0
600	20231012	103700	18366160	15970	15970	15970	15970	0
601	20231012	103600	18366160	15970	15970	15970	15970	0
602	20231012	103500	18366160	15970	15970	15970	15970	0
603	20231012	103400	18366160	15970	15970	15970	15970	0
604	20231012	103300	18366160	15970	15970	15970	15970	0
605	20231012	103200	18366160	15970	15970	15970	15970	6
606	20231012	103100	18270340	15950	15950	15950	15950	0
607	20231012	103000	18270340	15950	15950	15950	15950	0
608	20231012	102900	18270340	15950	15950	15950	15950	0
609	20231012	102800	18270340	15950	15950	15950	15950	22
610	20231012	102700	17919440	15960	15960	15960	15960	0
611	20231012	102600	17919440	15960	15960	15960	15960	1
612	20231012	102500	17903480	15920	15920	15920	15920	0
613	20231012	102400	17903480	15920	15950	15950	15920	129
614	20231012	102300	15848400	15950	15950	15950	15950	47
615	20231012	102200	15098750	15960	15960	15960	15960	0
616	20231012	102100	15098750	15960	15960	15960	15960	62
617	20231012	102000	14109230	15960	15970	15970	15960	10
618	20231012	101900	13949610	15970	15970	15970	15970	8
619	20231012	101800	13821850	15980	15980	15980	15980	21
620	20231012	101700	13486270	15980	15980	15980	15980	0
621	20231012	101600	13486270	15980	15980	15980	15980	9
622	20231012	101500	13342450	15990	15990	15990	15990	0
623	20231012	101400	13342450	15990	15990	15990	15990	0
624	20231012	101300	13342450	15990	15990	15990	15990	0
625	20231012	101200	13342450	15990	15990	15990	15990	6
626	20231012	101100	13246510	15990	15990	15990	15990	0
627	20231012	101000	13246510	15990	15990	15990	15990	0
628	20231012	100900	13246510	15990	15990	15990	15990	0
629	20231012	100800	13246510	15990	16000	16000	15990	10
630	20231012	100700	13086590	15990	15990	15990	15990	7
631	20231012	100600	12974660	15990	15990	15990	15990	6
632	20231012	100500	12878720	16000	16000	16000	16000	7
633	20231012	100400	12766720	15990	16000	16000	15990	20
634	20231012	100300	12446810	16040	16040	16040	16040	0
635	20231012	100200	12446810	16040	16040	16040	16040	0
636	20231012	100100	12446810	16040	16040	16040	16040	0
637	20231012	100000	12446810	16040	16040	16040	16040	2
638	20231012	095900	12414730	16040	16040	16040	16040	0
639	20231012	095800	12414730	16040	16040	16040	16040	2
640	20231012	095700	12382650	16040	16050	16050	16040	5
641	20231012	095600	12302440	16050	16050	16050	16050	2
642	20231012	095500	12270340	16050	16050	16050	16050	6
643	20231012	095400	12174040	16050	16050	16050	16050	2
644	20231012	095300	12141940	16070	16070	16070	16070	0
645	20231012	095200	12141940	16070	16070	16070	16070	0
646	20231012	095100	12141940	16070	16070	16070	16070	0
647	20231012	095000	12141940	16070	16070	16070	16070	0
648	20231012	094900	12141940	16070	16070	16070	16070	0
649	20231012	094800	12141940	16070	16070	16070	16070	0
650	20231012	094700	12141940	16070	16070	16070	16070	2
651	20231012	094600	12109800	16080	16080	16080	16080	0
652	20231012	094500	12109800	16080	16080	16080	16080	0
653	20231012	094400	12109800	16080	16080	16080	16080	0
654	20231012	094300	12109800	16080	16080	16080	16080	0
655	20231012	094200	12109800	16080	16080	16080	16080	10
656	20231012	094100	11949000	16100	16100	16100	16100	0
657	20231012	094000	11949000	16100	16090	16100	16090	20
658	20231012	093900	11627090	16100	16100	16100	16100	0
659	20231012	093800	11627090	16100	16100	16100	16100	0
660	20231012	093700	11627090	16100	16010	16100	15990	125
661	20231012	093600	9627600	16010	16100	16100	16010	24
662	20231012	093500	9243090	16100	16070	16100	16070	13
663	20231012	093400	9034120	16080	16080	16080	16080	0
664	20231012	093300	9034120	16080	16080	16080	16080	0
665	20231012	093200	9034120	16080	16080	16080	16080	6
666	20231012	093100	8937640	16100	16100	16100	16100	0
667	20231012	093000	8937640	16100	16100	16100	16100	0
668	20231012	092900	8937640	16100	16100	16100	16100	0
669	20231012	092800	8937640	16100	16100	16100	16100	0
670	20231012	092700	8937640	16100	16070	16100	16070	25
671	20231012	092600	8535440	16100	16100	16100	16100	0
672	20231012	092500	8535440	16100	16000	16100	15990	163
673	20231012	092400	5918890	16000	16000	16000	16000	78
674	20231012	092300	4670890	15990	15990	15990	15990	123
675	20231012	092200	2704120	16040	16040	16040	16040	0
676	20231012	092100	2704120	16040	16040	16040	16040	0
677	20231012	092000	2704120	16040	16040	16040	16040	0
678	20231012	091900	2704120	16040	16040	16040	16040	0
679	20231012	091800	2704120	16040	16040	16040	16040	0
680	20231012	091700	2704120	16040	16040	16040	16040	0
681	20231012	091600	2704120	16040	16040	16040	16040	1
682	20231012	091500	2688080	16050	16050	16050	16050	0
683	20231012	091400	2688080	16050	16050	16050	16050	0
684	20231012	091300	2688080	16050	16050	16050	16050	5
685	20231012	091200	2607830	16050	16050	16050	16050	21
686	20231012	091100	2270780	16080	16070	16080	16070	21
687	20231012	091000	1933300	16070	16050	16070	16050	13
688	20231012	090900	1724630	16050	16050	16050	16050	10
689	20231012	090800	1564130	16050	16050	16050	16040	21
690	20231012	090700	1227170	16050	16020	16050	16020	7
691	20231012	090600	1114850	16000	15960	16000	15960	20
692	20231012	090500	795500	15910	15910	15910	15910	0
693	20231012	090400	795500	15910	15910	15910	15910	0
694	20231012	090300	795500	15910	15910	15910	15910	0
695	20231012	090200	795500	15910	15910	15910	15910	0
696	20231012	090100	795500	15910	15910	15910	15910	0
697	20231012	090000	795500	15910	15910	15910	15910	50