KissMeData/065680/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193200	186608370	12960	12960	12960	12960	32
3	20231012	193100	186608370	12960	12960	12960	12960	0
4	20231012	193000	186608370	12960	12960	12960	12960	0
5	20231012	192900	186608370	12960	12960	12960	12960	0
6	20231012	192800	186608370	12960	12960	12960	12960	0
7	20231012	192700	186608370	12960	12960	12960	12960	0
8	20231012	192600	186608370	12960	12960	12960	12960	0
9	20231012	192500	186608370	12960	12960	12960	12960	0
10	20231012	192400	186608370	12960	12960	12960	12960	0
11	20231012	192300	186608370	12960	12960	12960	12960	0
12	20231012	192200	186608370	12960	12960	12960	12960	0
13	20231012	192100	186608370	12960	12960	12960	12960	0
14	20231012	192000	186608370	12960	12960	12960	12960	0
15	20231012	191900	186608370	12960	12960	12960	12960	0
16	20231012	191800	186608370	12960	12960	12960	12960	0
17	20231012	191700	186608370	12960	12960	12960	12960	0
18	20231012	191600	186608370	12960	12960	12960	12960	0
19	20231012	191500	186608370	12960	12960	12960	12960	0
20	20231012	191400	186608370	12960	12960	12960	12960	0
21	20231012	191300	186608370	12960	12960	12960	12960	0
22	20231012	191200	186608370	12960	12960	12960	12960	0
23	20231012	191100	186608370	12960	12960	12960	12960	0
24	20231012	191000	186608370	12960	12960	12960	12960	0
25	20231012	190900	186608370	12960	12960	12960	12960	0
26	20231012	190800	186608370	12960	12960	12960	12960	0
27	20231012	190700	186608370	12960	12960	12960	12960	0
28	20231012	190600	186608370	12960	12960	12960	12960	0
29	20231012	190500	186608370	12960	12960	12960	12960	0
30	20231012	190400	186608370	12960	12960	12960	12960	0
31	20231012	190300	186608370	12960	12960	12960	12960	0
32	20231012	190200	186608370	12960	12960	12960	12960	32
33	20231012	190100	186608370	12960	12960	12960	12960	0
34	20231012	190000	186608370	12960	12960	12960	12960	0
35	20231012	185900	186608370	12960	12960	12960	12960	0
36	20231012	185800	186608370	12960	12960	12960	12960	0
37	20231012	185700	186608370	12960	12960	12960	12960	0
38	20231012	185600	186608370	12960	12960	12960	12960	0
39	20231012	185500	186608370	12960	12960	12960	12960	0
40	20231012	185400	186608370	12960	12960	12960	12960	0
41	20231012	185300	186608370	12960	12960	12960	12960	0
42	20231012	185200	186608370	12960	12960	12960	12960	0
43	20231012	185100	186608370	12960	12960	12960	12960	0
44	20231012	185000	186608370	12960	12960	12960	12960	0
45	20231012	184900	186608370	12960	12960	12960	12960	0
46	20231012	184800	186608370	12960	12960	12960	12960	0
47	20231012	184700	186608370	12960	12960	12960	12960	0
48	20231012	184600	186608370	12960	12960	12960	12960	0
49	20231012	184500	186608370	12960	12960	12960	12960	0
50	20231012	184400	186608370	12960	12960	12960	12960	0
51	20231012	184300	186608370	12960	12960	12960	12960	0
52	20231012	184200	186608370	12960	12960	12960	12960	0
53	20231012	184100	186608370	12960	12960	12960	12960	0
54	20231012	184000	186608370	12960	12960	12960	12960	0
55	20231012	183900	186608370	12960	12960	12960	12960	0
56	20231012	183800	186608370	12960	12960	12960	12960	0
57	20231012	183700	186608370	12960	12960	12960	12960	0
58	20231012	183600	186608370	12960	12960	12960	12960	0
59	20231012	183500	186608370	12960	12960	12960	12960	0
60	20231012	183400	186608370	12960	12960	12960	12960	0
61	20231012	183300	186608370	12960	12960	12960	12960	0
62	20231012	183200	186608370	12960	12960	12960	12960	32
63	20231012	183100	186608370	12960	12960	12960	12960	0
64	20231012	183000	186608370	12960	12960	12960	12960	0
65	20231012	182900	186608370	12960	12960	12960	12960	0
66	20231012	182800	186608370	12960	12960	12960	12960	0
67	20231012	182700	186608370	12960	12960	12960	12960	0
68	20231012	182600	186608370	12960	12960	12960	12960	0
69	20231012	182500	186608370	12960	12960	12960	12960	0
70	20231012	182400	186608370	12960	12960	12960	12960	0
71	20231012	182300	186608370	12960	12960	12960	12960	0
72	20231012	182200	186608370	12960	12960	12960	12960	0
73	20231012	182100	186608370	12960	12960	12960	12960	0
74	20231012	182000	186608370	12960	12960	12960	12960	0
75	20231012	181900	186608370	12960	12960	12960	12960	0
76	20231012	181800	186608370	12960	12960	12960	12960	0
77	20231012	181700	186608370	12960	12960	12960	12960	0
78	20231012	181600	186608370	12960	12960	12960	12960	0
79	20231012	181500	186608370	12960	12960	12960	12960	0
80	20231012	181400	186608370	12960	12960	12960	12960	0
81	20231012	181300	186608370	12960	12960	12960	12960	0
82	20231012	181200	186608370	12960	12960	12960	12960	0
83	20231012	181100	186608370	12960	12960	12960	12960	0
84	20231012	181000	186608370	12960	12960	12960	12960	0
85	20231012	180900	186608370	12960	12960	12960	12960	0
86	20231012	180800	186608370	12960	12960	12960	12960	0
87	20231012	180700	186608370	12960	12960	12960	12960	0
88	20231012	180600	186608370	12960	12960	12960	12960	0
89	20231012	180500	186608370	12960	12960	12960	12960	0
90	20231012	180400	186608370	12960	12960	12960	12960	0
91	20231012	180300	186608370	12960	12960	12960	12960	0
92	20231012	180200	186608370	12960	12960	12960	12960	32
93	20231012	180100	186608370	12960	12960	12960	12960	0
94	20231012	180000	186608370	12960	12960	12960	12960	0
95	20231012	175900	186608370	12960	12960	12960	12960	0
96	20231012	175800	186608370	12960	12960	12960	12960	0
97	20231012	175700	186608370	12960	12960	12960	12960	0
98	20231012	175600	186608370	12960	12960	12960	12960	0
99	20231012	175500	186608370	12960	12960	12960	12960	0
100	20231012	175400	186608370	12960	12960	12960	12960	0
101	20231012	175300	186608370	12960	12960	12960	12960	0
102	20231012	175200	186608370	12960	12960	12960	12960	0
103	20231012	175100	186608370	12960	12960	12960	12960	0
104	20231012	175000	186608370	12960	12960	12960	12960	0
105	20231012	174900	186608370	12960	12960	12960	12960	0
106	20231012	174800	186608370	12960	12960	12960	12960	0
107	20231012	174700	186608370	12960	12960	12960	12960	0
108	20231012	174600	186608370	12960	12960	12960	12960	0
109	20231012	174500	186608370	12960	12960	12960	12960	0
110	20231012	174400	186608370	12960	12960	12960	12960	0
111	20231012	174300	186608370	12960	12960	12960	12960	0
112	20231012	174200	186608370	12960	12960	12960	12960	0
113	20231012	174100	186608370	12960	12960	12960	12960	0
114	20231012	174000	186608370	12960	12960	12960	12960	0
115	20231012	173900	186608370	12960	12960	12960	12960	0
116	20231012	173800	186608370	12960	12960	12960	12960	0
117	20231012	173700	186608370	12960	12960	12960	12960	0
118	20231012	173600	186608370	12960	12960	12960	12960	0
119	20231012	173500	186608370	12960	12960	12960	12960	0
120	20231012	173400	186608370	12960	12960	12960	12960	0
121	20231012	173300	186608370	12960	12960	12960	12960	0
122	20231012	173200	186608370	12960	12960	12960	12960	32
123	20231012	173100	186608370	12960	12960	12960	12960	0
124	20231012	173000	186608370	12960	12960	12960	12960	0
125	20231012	172900	186608370	12960	12960	12960	12960	0
126	20231012	172800	186608370	12960	12960	12960	12960	0
127	20231012	172700	186608370	12960	12960	12960	12960	0
128	20231012	172600	186608370	12960	12960	12960	12960	0
129	20231012	172500	186608370	12960	12960	12960	12960	0
130	20231012	172400	186608370	12960	12960	12960	12960	0
131	20231012	172300	186608370	12960	12960	12960	12960	0
132	20231012	172200	186608370	12960	12960	12960	12960	0
133	20231012	172100	186608370	12960	12960	12960	12960	0
134	20231012	172000	186608370	12960	12960	12960	12960	0
135	20231012	171900	186608370	12960	12960	12960	12960	0
136	20231012	171800	186608370	12960	12960	12960	12960	0
137	20231012	171700	186608370	12960	12960	12960	12960	0
138	20231012	171600	186608370	12960	12960	12960	12960	0
139	20231012	171500	186608370	12960	12960	12960	12960	0
140	20231012	171400	186608370	12960	12960	12960	12960	0
141	20231012	171300	186608370	12960	12960	12960	12960	0
142	20231012	171200	186608370	12960	12960	12960	12960	0
143	20231012	171100	186608370	12960	12960	12960	12960	0
144	20231012	171000	186608370	12960	12960	12960	12960	0
145	20231012	170900	186608370	12960	12960	12960	12960	0
146	20231012	170800	186608370	12960	12960	12960	12960	0
147	20231012	170700	186608370	12960	12960	12960	12960	0
148	20231012	170600	186608370	12960	12960	12960	12960	0
149	20231012	170500	186608370	12960	12960	12960	12960	0
150	20231012	170400	186608370	12960	12960	12960	12960	0
151	20231012	170300	186608370	12960	12960	12960	12960	0
152	20231012	170200	186608370	12960	12960	12960	12960	32
153	20231012	170100	186608370	12960	12960	12960	12960	0
154	20231012	170000	186608370	12960	12960	12960	12960	0
155	20231012	165900	186608370	12960	12960	12960	12960	0
156	20231012	165800	186608370	12960	12960	12960	12960	0
157	20231012	165700	186608370	12960	12960	12960	12960	0
158	20231012	165600	186608370	12960	12960	12960	12960	0
159	20231012	165500	186608370	12960	12960	12960	12960	0
160	20231012	165400	186608370	12960	12960	12960	12960	0
161	20231012	165300	186608370	12960	12960	12960	12960	0
162	20231012	165200	186608370	12960	12960	12960	12960	0
163	20231012	165100	186608370	12960	12960	12960	12960	0
164	20231012	165000	186608370	12960	12960	12960	12960	0
165	20231012	164900	186608370	12960	12960	12960	12960	0
166	20231012	164800	186608370	12960	12960	12960	12960	0
167	20231012	164700	186608370	12960	12960	12960	12960	0
168	20231012	164600	186608370	12960	12960	12960	12960	0
169	20231012	164500	186608370	12960	12960	12960	12960	0
170	20231012	164400	186608370	12960	12960	12960	12960	0
171	20231012	164300	186608370	12960	12960	12960	12960	0
172	20231012	164200	186608370	12960	12960	12960	12960	0
173	20231012	164100	186608370	12960	12960	12960	12960	0
174	20231012	164000	186608370	12960	12960	12960	12960	0
175	20231012	163900	186608370	12960	12960	12960	12960	0
176	20231012	163800	186608370	12960	12960	12960	12960	0
177	20231012	163700	186608370	12960	12960	12960	12960	0
178	20231012	163600	186608370	12960	12960	12960	12960	0
179	20231012	163500	186608370	12960	12960	12960	12960	0
180	20231012	163400	186608370	12960	12960	12960	12960	0
181	20231012	163300	186608370	12960	12960	12960	12960	0
182	20231012	163200	186608370	12960	12960	12960	12960	32
183	20231012	163100	186608370	12960	12960	12960	12960	0
184	20231012	163000	186608370	12960	12960	12960	12960	0
185	20231012	162900	186608370	12960	12960	12960	12960	0
186	20231012	162800	186608370	12960	12960	12960	12960	0
187	20231012	162700	186608370	12960	12960	12960	12960	0
188	20231012	162600	186608370	12960	12960	12960	12960	0
189	20231012	162500	186608370	12960	12960	12960	12960	0
190	20231012	162400	186608370	12960	12960	12960	12960	0
191	20231012	162300	186608370	12960	12960	12960	12960	0
192	20231012	162200	186608370	12960	12960	12960	12960	0
193	20231012	162100	186608370	12960	12960	12960	12960	0
194	20231012	162000	186608370	12960	12960	12960	12960	0
195	20231012	161900	186608370	12960	12960	12960	12960	0
196	20231012	161800	186608370	12960	12960	12960	12960	0
197	20231012	161700	186608370	12960	12960	12960	12960	0
198	20231012	161600	186608370	12960	12960	12960	12960	0
199	20231012	161500	186608370	12960	12960	12960	12960	0
200	20231012	161400	186608370	12960	12960	12960	12960	0
201	20231012	161300	186608370	12960	12960	12960	12960	0
202	20231012	161200	186608370	12960	12960	12960	12960	0
203	20231012	161100	186608370	12960	12960	12960	12960	0
204	20231012	161000	186608370	12960	12960	12960	12960	0
205	20231012	160900	186608370	12960	12960	12960	12960	0
206	20231012	160800	186608370	12960	12960	12960	12960	0
207	20231012	160700	186608370	12960	12960	12960	12960	0
208	20231012	160600	186608370	12960	12960	12960	12960	0
209	20231012	160500	186608370	12960	12960	12960	12960	0
210	20231012	160400	186608370	12960	12960	12960	12960	0
211	20231012	160300	186608370	12960	12960	12960	12960	0
212	20231012	160200	186608370	12960	12960	12960	12960	32
213	20231012	160100	186608370	12960	12960	12960	12960	0
214	20231012	160000	186608370	12960	12960	12960	12960	0
215	20231012	155900	186608370	12960	12960	12960	12960	0
216	20231012	155800	186608370	12960	12960	12960	12960	0
217	20231012	155700	186608370	12960	12960	12960	12960	0
218	20231012	155600	186608370	12960	12960	12960	12960	0
219	20231012	155500	186608370	12960	12960	12960	12960	0
220	20231012	155400	186608370	12960	12960	12960	12960	0
221	20231012	155300	186608370	12960	12960	12960	12960	0
222	20231012	155200	186608370	12960	12960	12960	12960	0
223	20231012	155100	186608370	12960	12960	12960	12960	0
224	20231012	155000	186608370	12960	12960	12960	12960	0
225	20231012	154900	186608370	12960	12960	12960	12960	0
226	20231012	154800	186608370	12960	12960	12960	12960	0
227	20231012	154700	186608370	12960	12960	12960	12960	0
228	20231012	154600	186608370	12960	12960	12960	12960	0
229	20231012	154500	186608370	12960	12960	12960	12960	0
230	20231012	154400	186608370	12960	12960	12960	12960	0
231	20231012	154300	186608370	12960	12960	12960	12960	0
232	20231012	154200	186608370	12960	12960	12960	12960	0
233	20231012	154100	186608370	12960	12960	12960	12960	0
234	20231012	154000	186608370	12960	12960	12960	12960	0
235	20231012	153900	186608370	12960	12960	12960	12960	0
236	20231012	153800	186608370	12960	12960	12960	12960	0
237	20231012	153700	186608370	12960	12960	12960	12960	0
238	20231012	153600	186608370	12960	12960	12960	12960	0
239	20231012	153500	186608370	12960	12960	12960	12960	0
240	20231012	153400	186608370	12960	12960	12960	12960	0
241	20231012	153300	186608370	12960	12960	12960	12960	0
242	20231012	153200	186608370	12960	12960	12960	12960	32
243	20231012	153100	186608370	12960	12960	12960	12960	0
244	20231012	153000	186608370	12960	12960	12960	12960	32
245	20231012	152900	186193650	12950	12950	12950	12950	0
246	20231012	152800	186193650	12950	12950	12950	12950	0
247	20231012	152700	186193650	12950	12950	12950	12950	0
248	20231012	152600	186193650	12950	12950	12950	12950	0
249	20231012	152500	186193650	12950	12950	12950	12950	0
250	20231012	152400	186193650	12950	12950	12950	12950	0
251	20231012	152300	186193650	12950	12950	12950	12950	0
252	20231012	152200	186193650	12950	12950	12950	12950	0
253	20231012	152100	186193650	12950	12950	12950	12950	0
254	20231012	152000	186193650	12950	12950	12950	12950	0
255	20231012	151900	186193650	12950	12950	12950	12950	1
256	20231012	151800	186180700	12950	12960	12960	12950	7
257	20231012	151700	186090030	12950	12960	12960	12950	68
258	20231012	151600	185208780	12950	12940	12950	12940	2131
259	20231012	151500	157614980	12950	12950	12950	12950	33
260	20231012	151400	157187630	12950	12930	12950	12930	1642
261	20231012	151300	135927870	12940	12940	12940	12940	10
262	20231012	151200	135798470	12920	12920	12920	12920	0
263	20231012	151100	135798470	12920	12940	12940	12920	71
264	20231012	151000	134879870	12940	12940	12940	12940	42
265	20231012	150900	134336390	12940	12940	12940	12940	33
266	20231012	150800	133909370	12940	12940	12940	12940	1
267	20231012	150700	133896430	12940	12930	12940	12930	611
268	20231012	150600	125992510	12930	12930	12930	12930	33
269	20231012	150500	125565820	12930	12930	12930	12930	32
270	20231012	150400	125152060	12930	12930	12930	12930	32
271	20231012	150300	124738300	12930	12930	12930	12930	34
272	20231012	150200	124298680	12930	12930	12930	12930	0
273	20231012	150100	124298680	12930	12930	12930	12930	32
274	20231012	150000	123884920	12930	12930	12930	12930	133
275	20231012	145900	122165230	12930	12930	12930	12930	32
276	20231012	145800	121751470	12930	12930	12930	12930	32
277	20231012	145700	121337710	12930	12930	12930	12930	3
278	20231012	145600	121298920	12940	12940	12940	12940	33
279	20231012	145500	120871900	12930	12940	12940	12930	43
280	20231012	145400	120315590	12940	12950	12950	12940	47
281	20231012	145300	119707080	12940	12940	12940	12940	1
282	20231012	145200	119694140	12950	12950	12950	12950	32
283	20231012	145100	119279740	12950	12950	12950	12950	32
284	20231012	145000	118865340	12950	12950	12950	12950	33
285	20231012	144900	118437990	12940	12950	12950	12940	42
286	20231012	144800	117894190	12940	12940	12940	12940	10
287	20231012	144700	117764790	12950	12950	12950	12950	34
288	20231012	144600	117324490	12940	12950	12950	12940	34
289	20231012	144500	116884210	12950	12940	12950	12940	42
290	20231012	144400	116340410	12950	12950	12950	12950	33
291	20231012	144300	115913060	12950	12950	12950	12950	0
292	20231012	144200	115913060	12950	12950	12950	12950	32
293	20231012	144100	115498660	12950	12950	12950	12950	33
294	20231012	144000	115071310	12950	12950	12950	12950	32
295	20231012	143900	114656910	12950	12950	12950	12950	32
296	20231012	143800	114242510	12950	12950	12950	12950	0
297	20231012	143700	114242510	12950	12950	12950	12950	33
298	20231012	143600	113815160	12950	12950	12950	12950	65
299	20231012	143500	112973410	12950	12950	12950	12950	33
300	20231012	143400	112546060	12950	12950	12950	12950	77
301	20231012	143300	111548910	12950	12940	12950	12940	37
302	20231012	143200	111069810	12950	12940	12950	12940	137
303	20231012	143100	109295710	12950	12950	12950	12950	33
304	20231012	143000	108868360	12950	12950	12950	12950	32
305	20231012	142900	108453960	12950	12950	12950	12950	0
306	20231012	142800	108453960	12950	12950	12950	12950	33
307	20231012	142700	108026610	12950	12950	12950	12950	64
308	20231012	142600	107197810	12950	12950	12950	12950	65
309	20231012	142500	106356060	12950	12940	12950	12940	417
310	20231012	142400	100960070	12940	12940	12940	12940	0
311	20231012	142300	100960070	12940	12930	12940	12930	40
312	20231012	142200	100442850	12930	12920	12930	12920	26
313	20231012	142100	100106920	12910	12910	12910	12910	0
314	20231012	142000	100106920	12910	12930	12930	12910	40
315	20231012	141900	99589870	12930	12930	12930	12930	32
316	20231012	141800	99176110	12940	12940	12940	12940	33
317	20231012	141700	98749090	12940	12940	12940	12940	0
318	20231012	141600	98749090	12940	12940	12940	12940	52
319	20231012	141500	98076210	12940	12940	12940	12940	0
320	20231012	141400	98076210	12940	12930	12940	12930	46
321	20231012	141300	97481110	12940	12940	12940	12940	32
322	20231012	141200	97067030	12930	12930	12930	12930	0
323	20231012	141100	97067030	12930	12940	12940	12930	33
324	20231012	141000	96640020	12950	12950	12950	12950	0
325	20231012	140900	96640020	12950	12950	12950	12950	34
326	20231012	140800	96199720	12950	12950	12950	12950	32
327	20231012	140700	95785320	12950	12950	12950	12950	32
328	20231012	140600	95370920	12940	12940	12940	12940	32
329	20231012	140500	94956840	12940	12940	12940	12940	0
330	20231012	140400	94956840	12940	12940	12950	12940	65
331	20231012	140300	94115420	12940	12940	12940	12940	3
332	20231012	140200	94076600	12950	12940	12950	12940	35
333	20231012	140100	93623370	12950	12950	12950	12950	53
334	20231012	140000	92937020	12950	12950	12950	12950	161
335	20231012	135900	90852070	12950	12950	12950	12950	33
336	20231012	135800	90424720	12950	12950	12950	12950	63
337	20231012	135700	89608870	12950	12940	12950	12940	13
338	20231012	135600	89440640	12950	12940	12950	12940	83
339	20231012	135500	88366290	12940	12940	12940	12940	33
340	20231012	135400	87939270	12930	12930	12930	12930	1
341	20231012	135300	87926340	12930	12930	12930	12930	55
342	20231012	135200	87215190	12920	12920	12930	12920	74
343	20231012	135100	86258470	12930	12930	12930	12930	0
344	20231012	135000	86258470	12930	12930	12930	12930	33
345	20231012	134900	85831780	12930	12930	12930	12930	0
346	20231012	134800	85831780	12930	12930	12930	12930	50
347	20231012	134700	85185280	12930	12900	12930	12900	133
348	20231012	134600	83468120	12900	12900	12900	12900	125
349	20231012	134500	81855620	12900	12900	12900	12900	55
350	20231012	134400	81146120	12890	12890	12890	12890	293
351	20231012	134300	77369350	12890	12890	12890	12890	32
352	20231012	134200	76956870	12880	12890	12890	12880	42
353	20231012	134100	76415580	12890	12890	12890	12890	0
354	20231012	134000	76415580	12890	12890	12890	12890	67
355	20231012	133900	75551950	12880	12880	12880	12880	62
356	20231012	133800	74753390	12880	12880	12880	12880	33
357	20231012	133700	74328350	12890	12890	12890	12890	0
358	20231012	133600	74328350	12890	12890	12890	12890	0
359	20231012	133500	74328350	12890	12890	12890	12890	0
360	20231012	133400	74328350	12890	12890	12890	12890	0
361	20231012	133300	74328350	12890	12890	12890	12890	64
362	20231012	133200	73503390	12890	12890	12890	12890	0
363	20231012	133100	73503390	12890	12890	12890	12890	33
364	20231012	133000	73078020	12890	12890	12890	12890	47
365	20231012	132900	72472190	12880	12880	12880	12880	19
366	20231012	132800	72227470	12880	12880	12880	12880	35
367	20231012	132700	71776670	12880	12880	12880	12880	0
368	20231012	132600	71776670	12880	12880	12880	12880	64
369	20231012	132500	70952350	12880	12880	12880	12880	33
370	20231012	132400	70527310	12860	12860	12860	12860	30
371	20231012	132300	70141510	12880	12860	12880	12860	25
372	20231012	132200	69819950	12860	12860	12860	12860	0
373	20231012	132100	69819950	12860	12860	12860	12860	0
374	20231012	132000	69819950	12860	12860	12860	12860	0
375	20231012	131900	69819950	12860	12860	12860	12860	50
376	20231012	131800	69176950	12860	12860	12860	12860	389
377	20231012	131700	64174410	12860	12860	12860	12860	21
378	20231012	131600	63904350	12850	12850	12850	12850	0
379	20231012	131500	63904350	12850	12850	12850	12850	15
380	20231012	131400	63711600	12830	12830	12830	12830	23
381	20231012	131300	63416510	12830	12830	12830	12830	33
382	20231012	131200	62993120	12830	12830	12830	12830	32
383	20231012	131100	62582560	12830	12830	12830	12830	0
384	20231012	131000	62582560	12830	12830	12830	12830	33
385	20231012	130900	62159170	12770	12770	12770	12770	0
386	20231012	130800	62159170	12770	12770	12770	12770	0
387	20231012	130700	62159170	12770	12770	12770	12770	0
388	20231012	130600	62159170	12770	12770	12770	12770	0
389	20231012	130500	62159170	12770	12770	12770	12770	0
390	20231012	130400	62159170	12770	12770	12770	12770	0
391	20231012	130300	62159170	12770	12770	12770	12770	0
392	20231012	130200	62159170	12770	12770	12770	12770	0
393	20231012	130100	62159170	12770	12770	12770	12770	0
394	20231012	130000	62159170	12770	12770	12770	12770	0
395	20231012	125900	62159170	12770	12770	12770	12770	0
396	20231012	125800	62159170	12770	12770	12770	12770	0
397	20231012	125700	62159170	12770	12770	12770	12770	0
398	20231012	125600	62159170	12770	12770	12770	12770	0
399	20231012	125500	62159170	12770	12770	12770	12770	0
400	20231012	125400	62159170	12770	12770	12770	12770	0
401	20231012	125300	62159170	12770	12770	12770	12770	0
402	20231012	125200	62159170	12770	12770	12770	12770	0
403	20231012	125100	62159170	12770	12770	12770	12770	2
404	20231012	125000	62133630	12770	12770	12770	12770	0
405	20231012	124900	62133630	12770	12770	12770	12770	0
406	20231012	124800	62133630	12770	12770	12770	12770	0
407	20231012	124700	62133630	12770	12770	12770	12770	0
408	20231012	124600	62133630	12770	12770	12770	12770	0
409	20231012	124500	62133630	12770	12770	12770	12770	0
410	20231012	124400	62133630	12770	12770	12770	12770	0
411	20231012	124300	62133630	12770	12770	12770	12770	0
412	20231012	124200	62133630	12770	12780	12780	12770	19
413	20231012	124100	61890870	12780	12780	12780	12780	0
414	20231012	124000	61890870	12780	12780	12780	12780	0
415	20231012	123900	61890870	12780	12790	12790	12780	200
416	20231012	123800	59334430	12790	12790	12790	12790	0
417	20231012	123700	59334430	12790	12790	12790	12790	0
418	20231012	123600	59334430	12790	12790	12790	12790	0
419	20231012	123500	59334430	12790	12790	12790	12790	0
420	20231012	123400	59334430	12790	12790	12790	12790	0
421	20231012	123300	59334430	12790	12790	12790	12790	0
422	20231012	123200	59334430	12790	12790	12790	12790	0
423	20231012	123100	59334430	12790	12790	12790	12790	200
424	20231012	123000	56776430	12780	12780	12780	12780	0
425	20231012	122900	56776430	12780	12780	12780	12780	0
426	20231012	122800	56776430	12780	12780	12780	12780	0
427	20231012	122700	56776430	12780	12780	12780	12780	0
428	20231012	122600	56776430	12780	12780	12780	12780	0
429	20231012	122500	56776430	12780	12780	12780	12780	0
430	20231012	122400	56776430	12780	12780	12780	12780	0
431	20231012	122300	56776430	12780	12780	12780	12780	0
432	20231012	122200	56776430	12780	12780	12780	12780	0
433	20231012	122100	56776430	12780	12780	12780	12780	0
434	20231012	122000	56776430	12780	12780	12780	12780	0
435	20231012	121900	56776430	12780	12780	12780	12780	0
436	20231012	121800	56776430	12780	12780	12780	12780	0
437	20231012	121700	56776430	12780	12780	12780	12780	0
438	20231012	121600	56776430	12780	12780	12780	12780	0
439	20231012	121500	56776430	12780	12780	12780	12780	0
440	20231012	121400	56776430	12780	12780	12780	12780	0
441	20231012	121300	56776430	12780	12780	12780	12780	0
442	20231012	121200	56776430	12780	12780	12780	12780	0
443	20231012	121100	56776430	12780	12780	12780	12780	0
444	20231012	121000	56776430	12780	12780	12780	12780	0
445	20231012	120900	56776430	12780	12780	12780	12780	0
446	20231012	120800	56776430	12780	12780	12780	12780	0
447	20231012	120700	56776430	12780	12780	12780	12780	0
448	20231012	120600	56776430	12780	12780	12780	12780	0
449	20231012	120500	56776430	12780	12780	12780	12780	0
450	20231012	120400	56776430	12780	12780	12780	12780	0
451	20231012	120300	56776430	12780	12780	12780	12780	0
452	20231012	120200	56776430	12780	12780	12780	12780	0
453	20231012	120100	56776430	12780	12780	12780	12780	0
454	20231012	120000	56776430	12780	12780	12780	12780	0
455	20231012	115900	56776430	12780	12780	12780	12780	0
456	20231012	115800	56776430	12780	12780	12780	12780	106
457	20231012	115700	55421750	12780	12790	12790	12780	712
458	20231012	115600	46320680	12790	12790	12790	12790	0
459	20231012	115500	46320680	12790	12790	12790	12790	0
460	20231012	115400	46320680	12790	12790	12790	12790	0
461	20231012	115300	46320680	12790	12790	12790	12790	19
462	20231012	115200	46077670	12800	12800	12800	12800	1
463	20231012	115100	46064870	12830	12830	12830	12830	0
464	20231012	115000	46064870	12830	12830	12830	12830	0
465	20231012	114900	46064870	12830	12830	12830	12830	0
466	20231012	114800	46064870	12830	12830	12830	12830	0
467	20231012	114700	46064870	12830	12830	12830	12830	0
468	20231012	114600	46064870	12830	12830	12830	12830	0
469	20231012	114500	46064870	12830	12830	12830	12830	0
470	20231012	114400	46064870	12830	12830	12830	12830	0
471	20231012	114300	46064870	12830	12830	12830	12830	12
472	20231012	114200	45910910	12880	12880	12880	12880	0
473	20231012	114100	45910910	12880	12880	12880	12880	0
474	20231012	114000	45910910	12880	12880	12880	12880	0
475	20231012	113900	45910910	12880	12880	12880	12880	0
476	20231012	113800	45910910	12880	12880	12880	12880	1
477	20231012	113700	45898030	12830	12830	12830	12830	0
478	20231012	113600	45898030	12830	12830	12830	12830	1
479	20231012	113500	45885200	12880	12880	12880	12880	0
480	20231012	113400	45885200	12880	12880	12880	12880	0
481	20231012	113300	45885200	12880	12880	12880	12880	0
482	20231012	113200	45885200	12880	12880	12880	12880	1
483	20231012	113100	45872320	12840	12840	12840	12840	0
484	20231012	113000	45872320	12840	12840	12840	12840	0
485	20231012	112900	45872320	12840	12840	12840	12840	0
486	20231012	112800	45872320	12840	12850	12850	12840	499
487	20231012	112700	39464460	12880	12880	12880	12880	0
488	20231012	112600	39464460	12880	12880	12880	12880	0
489	20231012	112500	39464460	12880	12880	12880	12880	0
490	20231012	112400	39464460	12880	12880	12880	12880	0
491	20231012	112300	39464460	12880	12880	12880	12880	60
492	20231012	112200	38691660	12880	12880	12880	12880	0
493	20231012	112100	38691660	12880	12890	12900	12880	678
494	20231012	112000	29953750	12880	12840	12880	12840	106
495	20231012	111900	28591460	12840	12840	12840	12840	2
496	20231012	111800	28565780	12830	12830	12830	12830	64
497	20231012	111700	27744660	12830	12830	12830	12830	424
498	20231012	111600	22304740	12830	12830	12830	12830	0
499	20231012	111500	22304740	12830	12830	12830	12830	0
500	20231012	111400	22304740	12830	12830	12830	12830	0
501	20231012	111300	22304740	12830	12830	12830	12830	0
502	20231012	111200	22304740	12830	12830	12830	12830	1
503	20231012	111100	22291910	12820	12820	12820	12820	0
504	20231012	111000	22291910	12820	12820	12820	12820	0
505	20231012	110900	22291910	12820	12820	12820	12820	0
506	20231012	110800	22291910	12820	12820	12820	12820	0
507	20231012	110700	22291910	12820	12820	12820	12820	0
508	20231012	110600	22291910	12820	12820	12820	12820	0
509	20231012	110500	22291910	12820	12820	12820	12820	0
510	20231012	110400	22291910	12820	12820	12820	12820	0
511	20231012	110300	22291910	12820	12820	12820	12820	0
512	20231012	110200	22291910	12820	12820	12820	12820	41
513	20231012	110100	21766290	12820	12820	12820	12820	0
514	20231012	110000	21766290	12820	12820	12820	12820	0
515	20231012	105900	21766290	12820	12820	12820	12820	4
516	20231012	105800	21715010	12820	12820	12820	12820	0
517	20231012	105700	21715010	12820	12820	12820	12820	0
518	20231012	105600	21715010	12820	12820	12820	12820	3
519	20231012	105500	21676550	12750	12750	12750	12750	0
520	20231012	105400	21676550	12750	12750	12750	12750	0
521	20231012	105300	21676550	12750	12750	12750	12750	0
522	20231012	105200	21676550	12750	12800	12800	12740	458
523	20231012	105100	15838220	12840	12840	12840	12840	0
524	20231012	105000	15838220	12840	12840	12840	12840	0
525	20231012	104900	15838220	12840	12840	12840	12840	0
526	20231012	104800	15838220	12840	12840	12840	12840	0
527	20231012	104700	15838220	12840	12840	12840	12840	1
528	20231012	104600	15825380	12810	12810	12810	12810	0
529	20231012	104500	15825380	12810	12810	12810	12810	0
530	20231012	104400	15825380	12810	12810	12810	12810	23
531	20231012	104300	15530750	12840	12840	12840	12840	0
532	20231012	104200	15530750	12840	12840	12840	12840	0
533	20231012	104100	15530750	12840	12840	12840	12840	0
534	20231012	104000	15530750	12840	12840	12840	12840	0
535	20231012	103900	15530750	12840	12840	12840	12840	0
536	20231012	103800	15530750	12840	12840	12840	12840	0
537	20231012	103700	15530750	12840	12840	12840	12840	0
538	20231012	103600	15530750	12840	12820	12840	12820	4
539	20231012	103500	15479430	12830	12830	12830	12830	0
540	20231012	103400	15479430	12830	12830	12830	12830	0
541	20231012	103300	15479430	12830	12830	12830	12830	1
542	20231012	103200	15466600	12840	12840	12840	12840	0
543	20231012	103100	15466600	12840	12840	12840	12840	2
544	20231012	103000	15440920	12840	12840	12840	12840	0
545	20231012	102900	15440920	12840	12840	12840	12840	1
546	20231012	102800	15428080	12830	12830	12830	12830	1
547	20231012	102700	15415250	12840	12840	12840	12840	0
548	20231012	102600	15415250	12840	12840	12840	12840	0
549	20231012	102500	15415250	12840	12840	12840	12840	0
550	20231012	102400	15415250	12840	12840	12840	12840	0
551	20231012	102300	15415250	12840	12840	12840	12840	0
552	20231012	102200	15415250	12840	12840	12840	12840	0
553	20231012	102100	15415250	12840	12840	12840	12840	0
554	20231012	102000	15415250	12840	12840	12840	12840	0
555	20231012	101900	15415250	12840	12840	12840	12840	0
556	20231012	101800	15415250	12840	12840	12840	12840	0
557	20231012	101700	15415250	12840	12840	12840	12840	0
558	20231012	101600	15415250	12840	12840	12840	12840	0
559	20231012	101500	15415250	12840	12840	12840	12840	0
560	20231012	101400	15415250	12840	12840	12840	12840	0
561	20231012	101300	15415250	12840	12840	12840	12840	0
562	20231012	101200	15415250	12840	12840	12840	12840	0
563	20231012	101100	15415250	12840	12840	12840	12840	0
564	20231012	101000	15415250	12840	12840	12840	12840	0
565	20231012	100900	15415250	12840	12840	12840	12840	0
566	20231012	100800	15415250	12840	12840	12840	12840	0
567	20231012	100700	15415250	12840	12840	12840	12840	0
568	20231012	100600	15415250	12840	12840	12840	12840	1
569	20231012	100500	15402410	12720	12830	12830	12720	27
570	20231012	100400	15058370	12840	12840	12840	12840	0
571	20231012	100300	15058370	12840	12840	12840	12840	0
572	20231012	100200	15058370	12840	12840	12840	12840	1
573	20231012	100100	15045530	12830	12830	12830	12830	0
574	20231012	100000	15045530	12830	12830	12830	12830	1
575	20231012	095900	15032700	12850	12850	12850	12850	0
576	20231012	095800	15032700	12850	12780	12850	12780	50
577	20231012	095700	14392460	12730	12730	12730	12730	2
578	20231012	095600	14367000	12730	12730	12730	12730	1
579	20231012	095500	14354270	12730	12730	12730	12730	0
580	20231012	095400	14354270	12730	12730	12730	12730	0
581	20231012	095300	14354270	12730	12750	12750	12730	20
582	20231012	095200	14099580	12730	12730	12730	12730	0
583	20231012	095100	14099580	12730	12730	12730	12730	0
584	20231012	095000	14099580	12730	12730	12730	12730	0
585	20231012	094900	14099580	12730	12730	12730	12730	0
586	20231012	094800	14099580	12730	12730	12730	12730	0
587	20231012	094700	14099580	12730	12730	12730	12730	80
588	20231012	094600	13081180	12730	12730	12730	12730	0
589	20231012	094500	13081180	12730	12730	12730	12730	0
590	20231012	094400	13081180	12730	12740	12740	12730	30
591	20231012	094300	12699230	12740	12740	12740	12740	0
592	20231012	094200	12699230	12740	12740	12740	12740	48
593	20231012	094100	12087710	12730	12730	12730	12730	18
594	20231012	094000	11858570	12700	12700	12700	12700	0
595	20231012	093900	11858570	12700	12700	12700	12700	1
596	20231012	093800	11845870	12740	12740	12740	12740	7
597	20231012	093700	11756690	12770	12770	12770	12770	3
598	20231012	093600	11718380	12770	12770	12770	12770	0
599	20231012	093500	11718380	12770	12770	12770	12770	0
600	20231012	093400	11718380	12770	12770	12770	12770	0
601	20231012	093300	11718380	12770	12760	12770	12760	4
602	20231012	093200	11667330	12770	12770	12770	12770	6
603	20231012	093100	11590710	12760	12740	12760	12740	26
604	20231012	093000	11259440	12740	12730	12740	12730	6
605	20231012	092900	11183010	12740	12740	12740	12740	0
606	20231012	092800	11183010	12740	12740	12740	12740	0
607	20231012	092700	11183010	12740	12740	12740	12740	0
608	20231012	092600	11183010	12740	12740	12740	12740	0
609	20231012	092500	11183010	12740	12740	12740	12740	0
610	20231012	092400	11183010	12740	12740	12740	12740	0
611	20231012	092300	11183010	12740	12740	12740	12740	0
612	20231012	092200	11183010	12740	12740	12740	12740	0
613	20231012	092100	11183010	12740	12740	12740	12740	2
614	20231012	092000	11157530	12710	12720	12740	12710	11
615	20231012	091900	11017540	12640	12640	12640	12640	53
616	20231012	091800	10347620	12740	12740	12740	12740	0
617	20231012	091700	10347620	12740	12740	12740	12740	0
618	20231012	091600	10347620	12740	12740	12740	12740	0
619	20231012	091500	10347620	12740	12740	12740	12740	1
620	20231012	091400	10334880	12740	12630	12740	12630	8
621	20231012	091300	10233230	12630	12640	12640	12630	19
622	20231012	091200	9993140	12740	12740	12740	12740	0
623	20231012	091100	9993140	12740	12730	12740	12730	4
624	20231012	091000	9942210	12640	12740	12740	12640	3
625	20231012	090900	9904090	12620	12630	12630	12620	60
626	20231012	090800	9146320	12630	12630	12630	12630	76
627	20231012	090700	8186440	12630	12680	12680	12630	46
628	20231012	090600	7604700	12780	12660	12780	12660	101
629	20231012	090500	6325920	12790	12790	12790	12790	0
630	20231012	090400	6325920	12790	12790	12790	12790	1
631	20231012	090300	6313130	12790	12790	12790	12790	0
632	20231012	090200	6313130	12790	12790	12790	12790	100
633	20231012	090100	5034130	12670	12760	12760	12670	12
634	20231012	090000	4882000	12840	12850	12850	12840	380