KissMeData/199730/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201600	130201310	13740	13740	13740	13740	279
3	20231012	201500	130201310	13740	13740	13740	13740	0
4	20231012	201400	130201310	13740	13740	13740	13740	0
5	20231012	201300	130201310	13740	13740	13740	13740	0
6	20231012	201200	130201310	13740	13740	13740	13740	0
7	20231012	201100	130201310	13740	13740	13740	13740	0
8	20231012	201000	130201310	13740	13740	13740	13740	0
9	20231012	200900	130201310	13740	13740	13740	13740	0
10	20231012	200800	130201310	13740	13740	13740	13740	0
11	20231012	200700	130201310	13740	13740	13740	13740	0
12	20231012	200600	130201310	13740	13740	13740	13740	0
13	20231012	200500	130201310	13740	13740	13740	13740	0
14	20231012	200400	130201310	13740	13740	13740	13740	0
15	20231012	200300	130201310	13740	13740	13740	13740	0
16	20231012	200200	130201310	13740	13740	13740	13740	0
17	20231012	200100	130201310	13740	13740	13740	13740	0
18	20231012	200000	130201310	13740	13740	13740	13740	0
19	20231012	195900	130201310	13740	13740	13740	13740	0
20	20231012	195800	130201310	13740	13740	13740	13740	0
21	20231012	195700	130201310	13740	13740	13740	13740	0
22	20231012	195600	130201310	13740	13740	13740	13740	0
23	20231012	195500	130201310	13740	13740	13740	13740	0
24	20231012	195400	130201310	13740	13740	13740	13740	0
25	20231012	195300	130201310	13740	13740	13740	13740	0
26	20231012	195200	130201310	13740	13740	13740	13740	0
27	20231012	195100	130201310	13740	13740	13740	13740	0
28	20231012	195000	130201310	13740	13740	13740	13740	0
29	20231012	194900	130201310	13740	13740	13740	13740	0
30	20231012	194800	130201310	13740	13740	13740	13740	0
31	20231012	194700	130201310	13740	13740	13740	13740	0
32	20231012	194600	130201310	13740	13740	13740	13740	279
33	20231012	194500	130201310	13740	13740	13740	13740	0
34	20231012	194400	130201310	13740	13740	13740	13740	0
35	20231012	194300	130201310	13740	13740	13740	13740	0
36	20231012	194200	130201310	13740	13740	13740	13740	0
37	20231012	194100	130201310	13740	13740	13740	13740	0
38	20231012	194000	130201310	13740	13740	13740	13740	0
39	20231012	193900	130201310	13740	13740	13740	13740	0
40	20231012	193800	130201310	13740	13740	13740	13740	0
41	20231012	193700	130201310	13740	13740	13740	13740	0
42	20231012	193600	130201310	13740	13740	13740	13740	0
43	20231012	193500	130201310	13740	13740	13740	13740	0
44	20231012	193400	130201310	13740	13740	13740	13740	0
45	20231012	193300	130201310	13740	13740	13740	13740	0
46	20231012	193200	130201310	13740	13740	13740	13740	0
47	20231012	193100	130201310	13740	13740	13740	13740	0
48	20231012	193000	130201310	13740	13740	13740	13740	0
49	20231012	192900	130201310	13740	13740	13740	13740	0
50	20231012	192800	130201310	13740	13740	13740	13740	0
51	20231012	192700	130201310	13740	13740	13740	13740	0
52	20231012	192600	130201310	13740	13740	13740	13740	0
53	20231012	192500	130201310	13740	13740	13740	13740	0
54	20231012	192400	130201310	13740	13740	13740	13740	0
55	20231012	192300	130201310	13740	13740	13740	13740	0
56	20231012	192200	130201310	13740	13740	13740	13740	0
57	20231012	192100	130201310	13740	13740	13740	13740	0
58	20231012	192000	130201310	13740	13740	13740	13740	0
59	20231012	191900	130201310	13740	13740	13740	13740	0
60	20231012	191800	130201310	13740	13740	13740	13740	0
61	20231012	191700	130201310	13740	13740	13740	13740	0
62	20231012	191600	130201310	13740	13740	13740	13740	279
63	20231012	191500	130201310	13740	13740	13740	13740	0
64	20231012	191400	130201310	13740	13740	13740	13740	0
65	20231012	191300	130201310	13740	13740	13740	13740	0
66	20231012	191200	130201310	13740	13740	13740	13740	0
67	20231012	191100	130201310	13740	13740	13740	13740	0
68	20231012	191000	130201310	13740	13740	13740	13740	0
69	20231012	190900	130201310	13740	13740	13740	13740	0
70	20231012	190800	130201310	13740	13740	13740	13740	0
71	20231012	190700	130201310	13740	13740	13740	13740	0
72	20231012	190600	130201310	13740	13740	13740	13740	0
73	20231012	190500	130201310	13740	13740	13740	13740	0
74	20231012	190400	130201310	13740	13740	13740	13740	0
75	20231012	190300	130201310	13740	13740	13740	13740	0
76	20231012	190200	130201310	13740	13740	13740	13740	0
77	20231012	190100	130201310	13740	13740	13740	13740	0
78	20231012	190000	130201310	13740	13740	13740	13740	0
79	20231012	185900	130201310	13740	13740	13740	13740	0
80	20231012	185800	130201310	13740	13740	13740	13740	0
81	20231012	185700	130201310	13740	13740	13740	13740	0
82	20231012	185600	130201310	13740	13740	13740	13740	0
83	20231012	185500	130201310	13740	13740	13740	13740	0
84	20231012	185400	130201310	13740	13740	13740	13740	0
85	20231012	185300	130201310	13740	13740	13740	13740	0
86	20231012	185200	130201310	13740	13740	13740	13740	0
87	20231012	185100	130201310	13740	13740	13740	13740	0
88	20231012	185000	130201310	13740	13740	13740	13740	0
89	20231012	184900	130201310	13740	13740	13740	13740	0
90	20231012	184800	130201310	13740	13740	13740	13740	0
91	20231012	184700	130201310	13740	13740	13740	13740	0
92	20231012	184600	130201310	13740	13740	13740	13740	279
93	20231012	184500	130201310	13740	13740	13740	13740	0
94	20231012	184400	130201310	13740	13740	13740	13740	0
95	20231012	184300	130201310	13740	13740	13740	13740	0
96	20231012	184200	130201310	13740	13740	13740	13740	0
97	20231012	184100	130201310	13740	13740	13740	13740	0
98	20231012	184000	130201310	13740	13740	13740	13740	0
99	20231012	183900	130201310	13740	13740	13740	13740	0
100	20231012	183800	130201310	13740	13740	13740	13740	0
101	20231012	183700	130201310	13740	13740	13740	13740	0
102	20231012	183600	130201310	13740	13740	13740	13740	0
103	20231012	183500	130201310	13740	13740	13740	13740	0
104	20231012	183400	130201310	13740	13740	13740	13740	0
105	20231012	183300	130201310	13740	13740	13740	13740	0
106	20231012	183200	130201310	13740	13740	13740	13740	0
107	20231012	183100	130201310	13740	13740	13740	13740	0
108	20231012	183000	130201310	13740	13740	13740	13740	0
109	20231012	182900	130201310	13740	13740	13740	13740	0
110	20231012	182800	130201310	13740	13740	13740	13740	0
111	20231012	182700	130201310	13740	13740	13740	13740	0
112	20231012	182600	130201310	13740	13740	13740	13740	0
113	20231012	182500	130201310	13740	13740	13740	13740	0
114	20231012	182400	130201310	13740	13740	13740	13740	0
115	20231012	182300	130201310	13740	13740	13740	13740	0
116	20231012	182200	130201310	13740	13740	13740	13740	0
117	20231012	182100	130201310	13740	13740	13740	13740	0
118	20231012	182000	130201310	13740	13740	13740	13740	0
119	20231012	181900	130201310	13740	13740	13740	13740	0
120	20231012	181800	130201310	13740	13740	13740	13740	0
121	20231012	181700	130201310	13740	13740	13740	13740	0
122	20231012	181600	130201310	13740	13740	13740	13740	279
123	20231012	181500	130201310	13740	13740	13740	13740	0
124	20231012	181400	130201310	13740	13740	13740	13740	0
125	20231012	181300	130201310	13740	13740	13740	13740	0
126	20231012	181200	130201310	13740	13740	13740	13740	0
127	20231012	181100	130201310	13740	13740	13740	13740	0
128	20231012	181000	130201310	13740	13740	13740	13740	0
129	20231012	180900	130201310	13740	13740	13740	13740	0
130	20231012	180800	130201310	13740	13740	13740	13740	0
131	20231012	180700	130201310	13740	13740	13740	13740	0
132	20231012	180600	130201310	13740	13740	13740	13740	0
133	20231012	180500	130201310	13740	13740	13740	13740	0
134	20231012	180400	130201310	13740	13740	13740	13740	0
135	20231012	180300	130201310	13740	13740	13740	13740	0
136	20231012	180200	130201310	13740	13740	13740	13740	0
137	20231012	180100	130201310	13740	13740	13740	13740	0
138	20231012	180000	130201310	13740	13740	13740	13740	0
139	20231012	175900	130201310	13740	13740	13740	13740	0
140	20231012	175800	130201310	13740	13740	13740	13740	0
141	20231012	175700	130201310	13740	13740	13740	13740	0
142	20231012	175600	130201310	13740	13740	13740	13740	0
143	20231012	175500	130201310	13740	13740	13740	13740	0
144	20231012	175400	130201310	13740	13740	13740	13740	0
145	20231012	175300	130201310	13740	13740	13740	13740	0
146	20231012	175200	130201310	13740	13740	13740	13740	0
147	20231012	175100	130201310	13740	13740	13740	13740	0
148	20231012	175000	130201310	13740	13740	13740	13740	0
149	20231012	174900	130201310	13740	13740	13740	13740	0
150	20231012	174800	130201310	13740	13740	13740	13740	0
151	20231012	174700	130201310	13740	13740	13740	13740	0
152	20231012	174600	130201310	13740	13740	13740	13740	279
153	20231012	174500	130201310	13740	13740	13740	13740	0
154	20231012	174400	130201310	13740	13740	13740	13740	0
155	20231012	174300	130201310	13740	13740	13740	13740	0
156	20231012	174200	130201310	13740	13740	13740	13740	0
157	20231012	174100	130201310	13740	13740	13740	13740	0
158	20231012	174000	130201310	13740	13740	13740	13740	0
159	20231012	173900	130201310	13740	13740	13740	13740	0
160	20231012	173800	130201310	13740	13740	13740	13740	0
161	20231012	173700	130201310	13740	13740	13740	13740	0
162	20231012	173600	130201310	13740	13740	13740	13740	0
163	20231012	173500	130201310	13740	13740	13740	13740	0
164	20231012	173400	130201310	13740	13740	13740	13740	0
165	20231012	173300	130201310	13740	13740	13740	13740	0
166	20231012	173200	130201310	13740	13740	13740	13740	0
167	20231012	173100	130201310	13740	13740	13740	13740	0
168	20231012	173000	130201310	13740	13740	13740	13740	0
169	20231012	172900	130201310	13740	13740	13740	13740	0
170	20231012	172800	130201310	13740	13740	13740	13740	0
171	20231012	172700	130201310	13740	13740	13740	13740	0
172	20231012	172600	130201310	13740	13740	13740	13740	0
173	20231012	172500	130201310	13740	13740	13740	13740	0
174	20231012	172400	130201310	13740	13740	13740	13740	0
175	20231012	172300	130201310	13740	13740	13740	13740	0
176	20231012	172200	130201310	13740	13740	13740	13740	0
177	20231012	172100	130201310	13740	13740	13740	13740	0
178	20231012	172000	130201310	13740	13740	13740	13740	0
179	20231012	171900	130201310	13740	13740	13740	13740	0
180	20231012	171800	130201310	13740	13740	13740	13740	0
181	20231012	171700	130201310	13740	13740	13740	13740	0
182	20231012	171600	130201310	13740	13740	13740	13740	279
183	20231012	171500	130201310	13740	13740	13740	13740	0
184	20231012	171400	130201310	13740	13740	13740	13740	0
185	20231012	171300	130201310	13740	13740	13740	13740	0
186	20231012	171200	130201310	13740	13740	13740	13740	0
187	20231012	171100	130201310	13740	13740	13740	13740	0
188	20231012	171000	130201310	13740	13740	13740	13740	0
189	20231012	170900	130201310	13740	13740	13740	13740	0
190	20231012	170800	130201310	13740	13740	13740	13740	0
191	20231012	170700	130201310	13740	13740	13740	13740	0
192	20231012	170600	130201310	13740	13740	13740	13740	0
193	20231012	170500	130201310	13740	13740	13740	13740	0
194	20231012	170400	130201310	13740	13740	13740	13740	0
195	20231012	170300	130201310	13740	13740	13740	13740	0
196	20231012	170200	130201310	13740	13740	13740	13740	0
197	20231012	170100	130201310	13740	13740	13740	13740	0
198	20231012	170000	130201310	13740	13740	13740	13740	0
199	20231012	165900	130201310	13740	13740	13740	13740	0
200	20231012	165800	130201310	13740	13740	13740	13740	0
201	20231012	165700	130201310	13740	13740	13740	13740	0
202	20231012	165600	130201310	13740	13740	13740	13740	0
203	20231012	165500	130201310	13740	13740	13740	13740	0
204	20231012	165400	130201310	13740	13740	13740	13740	0
205	20231012	165300	130201310	13740	13740	13740	13740	0
206	20231012	165200	130201310	13740	13740	13740	13740	0
207	20231012	165100	130201310	13740	13740	13740	13740	0
208	20231012	165000	130201310	13740	13740	13740	13740	0
209	20231012	164900	130201310	13740	13740	13740	13740	0
210	20231012	164800	130201310	13740	13740	13740	13740	0
211	20231012	164700	130201310	13740	13740	13740	13740	0
212	20231012	164600	130201310	13740	13740	13740	13740	279
213	20231012	164500	130201310	13740	13740	13740	13740	0
214	20231012	164400	130201310	13740	13740	13740	13740	0
215	20231012	164300	130201310	13740	13740	13740	13740	0
216	20231012	164200	130201310	13740	13740	13740	13740	0
217	20231012	164100	130201310	13740	13740	13740	13740	0
218	20231012	164000	130201310	13740	13740	13740	13740	0
219	20231012	163900	130201310	13740	13740	13740	13740	0
220	20231012	163800	130201310	13740	13740	13740	13740	0
221	20231012	163700	130201310	13740	13740	13740	13740	0
222	20231012	163600	130201310	13740	13740	13740	13740	0
223	20231012	163500	130201310	13740	13740	13740	13740	0
224	20231012	163400	130201310	13740	13740	13740	13740	0
225	20231012	163300	130201310	13740	13740	13740	13740	0
226	20231012	163200	130201310	13740	13740	13740	13740	0
227	20231012	163100	130201310	13740	13740	13740	13740	0
228	20231012	163000	130201310	13740	13740	13740	13740	0
229	20231012	162900	130201310	13740	13740	13740	13740	0
230	20231012	162800	130201310	13740	13740	13740	13740	0
231	20231012	162700	130201310	13740	13740	13740	13740	0
232	20231012	162600	130201310	13740	13740	13740	13740	0
233	20231012	162500	130201310	13740	13740	13740	13740	0
234	20231012	162400	130201310	13740	13740	13740	13740	0
235	20231012	162300	130201310	13740	13740	13740	13740	0
236	20231012	162200	130201310	13740	13740	13740	13740	0
237	20231012	162100	130201310	13740	13740	13740	13740	0
238	20231012	162000	130201310	13740	13740	13740	13740	0
239	20231012	161900	130201310	13740	13740	13740	13740	0
240	20231012	161800	130201310	13740	13740	13740	13740	0
241	20231012	161700	130201310	13740	13740	13740	13740	0
242	20231012	161600	130201310	13740	13740	13740	13740	279
243	20231012	161500	130201310	13740	13740	13740	13740	0
244	20231012	161400	130201310	13740	13740	13740	13740	0
245	20231012	161300	130201310	13740	13740	13740	13740	0
246	20231012	161200	130201310	13740	13740	13740	13740	0
247	20231012	161100	130201310	13740	13740	13740	13740	0
248	20231012	161000	130201310	13740	13740	13740	13740	0
249	20231012	160900	130201310	13740	13740	13740	13740	0
250	20231012	160800	130201310	13740	13740	13740	13740	0
251	20231012	160700	130201310	13740	13740	13740	13740	0
252	20231012	160600	130201310	13740	13740	13740	13740	0
253	20231012	160500	130201310	13740	13740	13740	13740	0
254	20231012	160400	130201310	13740	13740	13740	13740	0
255	20231012	160300	130201310	13740	13740	13740	13740	0
256	20231012	160200	130201310	13740	13740	13740	13740	0
257	20231012	160100	130201310	13740	13740	13740	13740	0
258	20231012	160000	130201310	13740	13740	13740	13740	0
259	20231012	155900	130201310	13740	13740	13740	13740	0
260	20231012	155800	130201310	13740	13740	13740	13740	0
261	20231012	155700	130201310	13740	13740	13740	13740	0
262	20231012	155600	130201310	13740	13740	13740	13740	0
263	20231012	155500	130201310	13740	13740	13740	13740	0
264	20231012	155400	130201310	13740	13740	13740	13740	0
265	20231012	155300	130201310	13740	13740	13740	13740	0
266	20231012	155200	130201310	13740	13740	13740	13740	0
267	20231012	155100	130201310	13740	13740	13740	13740	0
268	20231012	155000	130201310	13740	13740	13740	13740	0
269	20231012	154900	130201310	13740	13740	13740	13740	0
270	20231012	154800	130201310	13740	13740	13740	13740	0
271	20231012	154700	130201310	13740	13740	13740	13740	0
272	20231012	154600	130201310	13740	13740	13740	13740	279
273	20231012	154500	130201310	13740	13740	13740	13740	0
274	20231012	154400	130201310	13740	13740	13740	13740	0
275	20231012	154300	130201310	13740	13740	13740	13740	0
276	20231012	154200	130201310	13740	13740	13740	13740	0
277	20231012	154100	130201310	13740	13740	13740	13740	0
278	20231012	154000	130201310	13740	13740	13740	13740	0
279	20231012	153900	130201310	13740	13740	13740	13740	0
280	20231012	153800	130201310	13740	13740	13740	13740	0
281	20231012	153700	130201310	13740	13740	13740	13740	0
282	20231012	153600	130201310	13740	13740	13740	13740	0
283	20231012	153500	130201310	13740	13740	13740	13740	0
284	20231012	153400	130201310	13740	13740	13740	13740	0
285	20231012	153300	130201310	13740	13740	13740	13740	0
286	20231012	153200	130201310	13740	13740	13740	13740	0
287	20231012	153100	130201310	13740	13740	13740	13740	0
288	20231012	153000	130201310	13740	13740	13740	13740	279
289	20231012	152900	126367850	13670	13670	13670	13670	0
290	20231012	152800	126367850	13670	13670	13670	13670	0
291	20231012	152700	126367850	13670	13670	13670	13670	0
292	20231012	152600	126367850	13670	13670	13670	13670	0
293	20231012	152500	126367850	13670	13670	13670	13670	0
294	20231012	152400	126367850	13670	13670	13670	13670	0
295	20231012	152300	126367850	13670	13670	13670	13670	0
296	20231012	152200	126367850	13670	13670	13670	13670	0
297	20231012	152100	126367850	13670	13670	13670	13670	0
298	20231012	152000	126367850	13670	13670	13670	13670	0
299	20231012	151900	126367850	13670	13660	13670	13660	6
300	20231012	151800	126285880	13650	13650	13650	13650	169
301	20231012	151700	123979030	13650	13650	13650	13650	357
302	20231012	151600	119105980	13650	13650	13650	13650	15
303	20231012	151500	118901230	13650	13600	13650	13600	137
304	20231012	151400	117034950	13550	13550	13550	13550	0
305	20231012	151300	117034950	13550	13560	13560	13550	66
306	20231012	151200	116140280	13600	13600	13600	13600	131
307	20231012	151100	114358680	13600	13610	13610	13600	129
308	20231012	151000	112603550	13600	13600	13600	13600	30
309	20231012	150900	112195550	13600	13600	13600	13600	0
310	20231012	150800	112195550	13600	13600	13600	13600	4
311	20231012	150700	112141150	13600	13600	13600	13600	0
312	20231012	150600	112141150	13600	13600	13600	13600	0
313	20231012	150500	112141150	13600	13600	13600	13600	249
314	20231012	150400	108754750	13600	13600	13600	13600	0
315	20231012	150300	108754750	13600	13600	13600	13600	2
316	20231012	150200	108727550	13600	13590	13600	13590	595
317	20231012	150100	100641490	13590	13590	13590	13590	0
318	20231012	150000	100641490	13590	13590	13590	13590	16
319	20231012	145900	100424050	13610	13610	13610	13610	0
320	20231012	145800	100424050	13610	13610	13610	13610	0
321	20231012	145700	100424050	13610	13610	13610	13610	0
322	20231012	145600	100424050	13610	13610	13610	13610	0
323	20231012	145500	100424050	13610	13610	13610	13610	0
324	20231012	145400	100424050	13610	13610	13610	13610	0
325	20231012	145300	100424050	13610	13610	13610	13610	0
326	20231012	145200	100424050	13610	13610	13610	13610	0
327	20231012	145100	100424050	13610	13610	13610	13610	0
328	20231012	145000	100424050	13610	13610	13610	13610	0
329	20231012	144900	100424050	13610	13610	13610	13610	0
330	20231012	144800	100424050	13610	13600	13610	13600	100
331	20231012	144700	99063080	13590	13590	13590	13590	0
332	20231012	144600	99063080	13590	13590	13590	13590	3
333	20231012	144500	99022310	13610	13600	13610	13600	74
334	20231012	144400	98015190	13600	13600	13600	13590	80
335	20231012	144300	96927200	13600	13600	13600	13600	0
336	20231012	144200	96927200	13600	13600	13600	13600	0
337	20231012	144100	96927200	13600	13600	13600	13600	0
338	20231012	144000	96927200	13600	13600	13600	13600	5
339	20231012	143900	96859200	13550	13550	13550	13550	0
340	20231012	143800	96859200	13550	13550	13550	13550	0
341	20231012	143700	96859200	13550	13550	13550	13550	2
342	20231012	143600	96832100	13550	13550	13550	13550	0
343	20231012	143500	96832100	13550	13550	13550	13550	0
344	20231012	143400	96832100	13550	13570	13570	13550	157
345	20231012	143300	94701810	13580	13580	13580	13580	319
346	20231012	143200	90369790	13580	13580	13580	13580	1
347	20231012	143100	90356210	13590	13600	13600	13590	308
348	20231012	143000	86167460	13610	13620	13620	13610	599
349	20231012	142900	78011070	13630	13630	13630	13630	0
350	20231012	142800	78011070	13630	13630	13630	13630	0
351	20231012	142700	78011070	13630	13630	13630	13630	0
352	20231012	142600	78011070	13630	13630	13630	13630	0
353	20231012	142500	78011070	13630	13630	13630	13630	0
354	20231012	142400	78011070	13630	13630	13630	13630	0
355	20231012	142300	78011070	13630	13630	13630	13630	3
356	20231012	142200	77970180	13640	13640	13640	13640	0
357	20231012	142100	77970180	13640	13640	13640	13640	0
358	20231012	142000	77970180	13640	13640	13640	13640	0
359	20231012	141900	77970180	13640	13640	13640	13640	0
360	20231012	141800	77970180	13640	13640	13640	13640	0
361	20231012	141700	77970180	13640	13640	13640	13640	0
362	20231012	141600	77970180	13640	13640	13640	13640	38
363	20231012	141500	77451860	13640	13640	13640	13640	62
364	20231012	141400	76606180	13640	13640	13640	13640	0
365	20231012	141300	76606180	13640	13640	13640	13640	0
366	20231012	141200	76606180	13640	13640	13640	13640	0
367	20231012	141100	76606180	13640	13640	13640	13640	0
368	20231012	141000	76606180	13640	13640	13640	13640	0
369	20231012	140900	76606180	13640	13640	13640	13640	0
370	20231012	140800	76606180	13640	13640	13640	13640	0
371	20231012	140700	76606180	13640	13640	13640	13640	3
372	20231012	140600	76565260	13640	13640	13640	13640	71
373	20231012	140500	75596820	13640	13640	13640	13640	0
374	20231012	140400	75596820	13640	13640	13640	13640	0
375	20231012	140300	75596820	13640	13640	13640	13640	0
376	20231012	140200	75596820	13640	13640	13640	13640	30
377	20231012	140100	75187620	13650	13650	13650	13650	15
378	20231012	140000	74982870	13650	13650	13650	13650	0
379	20231012	135900	74982870	13650	13640	13650	13640	40
380	20231012	135800	74437070	13650	13650	13650	13650	0
381	20231012	135700	74437070	13650	13650	13650	13650	0
382	20231012	135600	74437070	13650	13650	13650	13650	2
383	20231012	135500	74409770	13640	13640	13640	13640	9
384	20231012	135400	74287010	13640	13640	13640	13640	0
385	20231012	135300	74287010	13640	13640	13640	13640	0
386	20231012	135200	74287010	13640	13640	13640	13640	0
387	20231012	135100	74287010	13640	13640	13640	13640	0
388	20231012	135000	74287010	13640	13640	13640	13640	0
389	20231012	134900	74287010	13640	13640	13640	13640	0
390	20231012	134800	74287010	13640	13640	13640	13640	0
391	20231012	134700	74287010	13640	13640	13640	13640	1
392	20231012	134600	74273370	13610	13610	13610	13610	1
393	20231012	134500	74259760	13600	13600	13600	13600	0
394	20231012	134400	74259760	13600	13600	13600	13600	0
395	20231012	134300	74259760	13600	13600	13600	13600	1
396	20231012	134200	74246160	13600	13600	13600	13600	8
397	20231012	134100	74137360	13590	13590	13590	13590	0
398	20231012	134000	74137360	13590	13600	13600	13590	98
399	20231012	133900	72804620	13600	13600	13600	13600	0
400	20231012	133800	72804620	13600	13600	13600	13600	0
401	20231012	133700	72804620	13600	13600	13600	13600	0
402	20231012	133600	72804620	13600	13600	13600	13600	0
403	20231012	133500	72804620	13600	13600	13600	13600	0
404	20231012	133400	72804620	13600	13600	13600	13600	0
405	20231012	133300	72804620	13600	13600	13600	13600	0
406	20231012	133200	72804620	13600	13600	13600	13600	0
407	20231012	133100	72804620	13600	13600	13600	13600	0
408	20231012	133000	72804620	13600	13600	13600	13600	12
409	20231012	132900	72641420	13640	13640	13640	13640	2
410	20231012	132800	72614140	13640	13640	13640	13640	0
411	20231012	132700	72614140	13640	13640	13640	13640	0
412	20231012	132600	72614140	13640	13640	13640	13640	0
413	20231012	132500	72614140	13640	13640	13640	13640	0
414	20231012	132400	72614140	13640	13640	13640	13640	0
415	20231012	132300	72614140	13640	13640	13640	13640	0
416	20231012	132200	72614140	13640	13640	13640	13640	0
417	20231012	132100	72614140	13640	13640	13640	13640	0
418	20231012	132000	72614140	13640	13640	13640	13640	12
419	20231012	131900	72450460	13640	13640	13640	13640	0
420	20231012	131800	72450460	13640	13640	13640	13640	0
421	20231012	131700	72450460	13640	13640	13640	13640	0
422	20231012	131600	72450460	13640	13640	13640	13640	0
423	20231012	131500	72450460	13640	13640	13640	13640	0
424	20231012	131400	72450460	13640	13640	13640	13640	100
425	20231012	131300	71086460	13640	13640	13640	13640	0
426	20231012	131200	71086460	13640	13640	13640	13640	0
427	20231012	131100	71086460	13640	13640	13640	13640	0
428	20231012	131000	71086460	13640	13640	13640	13640	12
429	20231012	130900	70922780	13640	13640	13640	13640	0
430	20231012	130800	70922780	13640	13640	13640	13640	0
431	20231012	130700	70922780	13640	13640	13640	13640	0
432	20231012	130600	70922780	13640	13640	13640	13640	0
433	20231012	130500	70922780	13640	13640	13640	13640	44
434	20231012	130400	70322620	13640	13640	13640	13640	0
435	20231012	130300	70322620	13640	13640	13640	13640	5
436	20231012	130200	70254420	13580	13580	13580	13580	0
437	20231012	130100	70254420	13580	13630	13630	13580	54
438	20231012	130000	69520850	13580	13580	13580	13580	0
439	20231012	125900	69520850	13580	13580	13580	13580	0
440	20231012	125800	69520850	13580	13580	13580	13580	0
441	20231012	125700	69520850	13580	13580	13580	13580	0
442	20231012	125600	69520850	13580	13580	13580	13580	2
443	20231012	125500	69493690	13580	13580	13580	13580	0
444	20231012	125400	69493690	13580	13580	13580	13580	0
445	20231012	125300	69493690	13580	13580	13580	13580	0
446	20231012	125200	69493690	13580	13580	13580	13580	0
447	20231012	125100	69493690	13580	13580	13580	13580	0
448	20231012	125000	69493690	13580	13580	13580	13580	0
449	20231012	124900	69493690	13580	13580	13580	13580	0
450	20231012	124800	69493690	13580	13580	13580	13580	0
451	20231012	124700	69493690	13580	13580	13580	13580	0
452	20231012	124600	69493690	13580	13580	13580	13580	1
453	20231012	124500	69480110	13580	13580	13580	13580	0
454	20231012	124400	69480110	13580	13580	13580	13580	0
455	20231012	124300	69480110	13580	13580	13580	13580	0
456	20231012	124200	69480110	13580	13580	13580	13580	0
457	20231012	124100	69480110	13580	13580	13580	13580	0
458	20231012	124000	69480110	13580	13580	13580	13580	0
459	20231012	123900	69480110	13580	13580	13580	13580	0
460	20231012	123800	69480110	13580	13580	13580	13580	1
461	20231012	123700	69466530	13580	13580	13580	13580	0
462	20231012	123600	69466530	13580	13590	13590	13580	2
463	20231012	123500	69439360	13580	13580	13580	13580	0
464	20231012	123400	69439360	13580	13580	13580	13580	0
465	20231012	123300	69439360	13580	13580	13580	13580	0
466	20231012	123200	69439360	13580	13580	13580	13580	0
467	20231012	123100	69439360	13580	13610	13610	13580	395
468	20231012	123000	64070490	13690	13690	13690	13690	0
469	20231012	122900	64070490	13690	13690	13690	13690	0
470	20231012	122800	64070490	13690	13690	13690	13690	0
471	20231012	122700	64070490	13690	13690	13690	13690	0
472	20231012	122600	64070490	13690	13690	13690	13690	0
473	20231012	122500	64070490	13690	13690	13690	13690	0
474	20231012	122400	64070490	13690	13690	13690	13690	0
475	20231012	122300	64070490	13690	13690	13690	13690	0
476	20231012	122200	64070490	13690	13690	13690	13690	0
477	20231012	122100	64070490	13690	13690	13690	13690	1
478	20231012	122000	64056800	13590	13590	13590	13590	0
479	20231012	121900	64056800	13590	13590	13590	13590	0
480	20231012	121800	64056800	13590	13590	13590	13590	0
481	20231012	121700	64056800	13590	13590	13590	13590	0
482	20231012	121600	64056800	13590	13590	13590	13590	0
483	20231012	121500	64056800	13590	13590	13590	13590	0
484	20231012	121400	64056800	13590	13590	13590	13590	0
485	20231012	121300	64056800	13590	13590	13590	13590	0
486	20231012	121200	64056800	13590	13590	13590	13590	0
487	20231012	121100	64056800	13590	13590	13590	13590	0
488	20231012	121000	64056800	13590	13590	13590	13590	0
489	20231012	120900	64056800	13590	13590	13590	13590	0
490	20231012	120800	64056800	13590	13590	13590	13590	0
491	20231012	120700	64056800	13590	13590	13590	13590	0
492	20231012	120600	64056800	13590	13590	13590	13590	0
493	20231012	120500	64056800	13590	13590	13590	13590	0
494	20231012	120400	64056800	13590	13600	13600	13590	20
495	20231012	120300	63784870	13690	13690	13690	13690	0
496	20231012	120200	63784870	13690	13690	13690	13690	13
497	20231012	120100	63606900	13700	13610	13700	13610	400
498	20231012	120000	58139510	13610	13610	13610	13610	0
499	20231012	115900	58139510	13610	13610	13610	13610	0
500	20231012	115800	58139510	13610	13610	13610	13610	0
501	20231012	115700	58139510	13610	13610	13610	13610	0
502	20231012	115600	58139510	13610	13610	13610	13610	0
503	20231012	115500	58139510	13610	13610	13610	13610	0
504	20231012	115400	58139510	13610	13610	13610	13610	3
505	20231012	115300	58098680	13610	13610	13610	13610	1
506	20231012	115200	58085070	13600	13600	13600	13600	0
507	20231012	115100	58085070	13600	13600	13600	13600	0
508	20231012	115000	58085070	13600	13600	13600	13600	0
509	20231012	114900	58085070	13600	13600	13600	13600	20
510	20231012	114800	57813070	13600	13600	13600	13600	1
511	20231012	114700	57799470	13590	13590	13590	13590	50
512	20231012	114600	57119970	13600	13600	13600	13600	0
513	20231012	114500	57119970	13600	13600	13600	13600	1
514	20231012	114400	57106370	13600	13600	13600	13600	0
515	20231012	114300	57106370	13600	13600	13600	13600	0
516	20231012	114200	57106370	13600	13600	13600	13600	0
517	20231012	114100	57106370	13600	13600	13600	13600	0
518	20231012	114000	57106370	13600	13600	13600	13600	50
519	20231012	113900	56426370	13600	13600	13600	13600	95
520	20231012	113800	55134370	13600	13600	13600	13600	5
521	20231012	113700	55066370	13600	13600	13600	13600	1
522	20231012	113600	55052770	13600	13600	13600	13600	0
523	20231012	113500	55052770	13600	13600	13600	13600	0
524	20231012	113400	55052770	13600	13600	13600	13600	0
525	20231012	113300	55052770	13600	13600	13600	13600	0
526	20231012	113200	55052770	13600	13600	13600	13600	0
527	20231012	113100	55052770	13600	13600	13600	13600	0
528	20231012	113000	55052770	13600	13600	13600	13600	0
529	20231012	112900	55052770	13600	13600	13600	13600	0
530	20231012	112800	55052770	13600	13600	13600	13600	0
531	20231012	112700	55052770	13600	13600	13600	13600	60
532	20231012	112600	54236770	13600	13600	13600	13600	0
533	20231012	112500	54236770	13600	13600	13600	13600	0
534	20231012	112400	54236770	13600	13600	13600	13600	0
535	20231012	112300	54236770	13600	13600	13600	13600	0
536	20231012	112200	54236770	13600	13600	13600	13600	2
537	20231012	112100	54209570	13580	13580	13580	13580	0
538	20231012	112000	54209570	13580	13580	13580	13580	0
539	20231012	111900	54209570	13580	13580	13580	13580	0
540	20231012	111800	54209570	13580	13580	13580	13580	0
541	20231012	111700	54209570	13580	13580	13580	13580	0
542	20231012	111600	54209570	13580	13580	13580	13580	1
543	20231012	111500	54195990	13580	13580	13580	13580	50
544	20231012	111400	53516990	13580	13580	13580	13580	0
545	20231012	111300	53516990	13580	13580	13580	13580	0
546	20231012	111200	53516990	13580	13580	13580	13580	0
547	20231012	111100	53516990	13580	13580	13580	13580	0
548	20231012	111000	53516990	13580	13580	13580	13580	0
549	20231012	110900	53516990	13580	13580	13580	13580	0
550	20231012	110800	53516990	13580	13580	13580	13580	0
551	20231012	110700	53516990	13580	13580	13580	13580	0
552	20231012	110600	53516990	13580	13580	13580	13580	1
553	20231012	110500	53503410	13570	13570	13570	13570	0
554	20231012	110400	53503410	13570	13570	13570	13570	0
555	20231012	110300	53503410	13570	13570	13570	13570	0
556	20231012	110200	53503410	13570	13570	13570	13570	0
557	20231012	110100	53503410	13570	13570	13570	13570	0
558	20231012	110000	53503410	13570	13570	13570	13570	0
559	20231012	105900	53503410	13570	13570	13570	13570	0
560	20231012	105800	53503410	13570	13580	13580	13570	15
561	20231012	105700	53299740	13580	13580	13580	13580	0
562	20231012	105600	53299740	13580	13580	13580	13580	2
563	20231012	105500	53272580	13580	13580	13580	13580	0
564	20231012	105400	53272580	13580	13580	13580	13580	0
565	20231012	105300	53272580	13580	13580	13580	13580	6
566	20231012	105200	53191100	13610	13610	13610	13610	0
567	20231012	105100	53191100	13610	13610	13610	13610	0
568	20231012	105000	53191100	13610	13610	13610	13610	0
569	20231012	104900	53191100	13610	13610	13610	13610	0
570	20231012	104800	53191100	13610	13610	13610	13610	0
571	20231012	104700	53191100	13610	13610	13610	13610	0
572	20231012	104600	53191100	13610	13610	13610	13610	0
573	20231012	104500	53191100	13610	13610	13610	13610	100
574	20231012	104400	51830100	13630	13630	13630	13630	0
575	20231012	104300	51830100	13630	13630	13630	13630	3
576	20231012	104200	51789210	13570	13570	13570	13570	0
577	20231012	104100	51789210	13570	13570	13570	13570	0
578	20231012	104000	51789210	13570	13570	13570	13570	0
579	20231012	103900	51789210	13570	13570	13570	13570	1
580	20231012	103800	51775640	13570	13580	13580	13570	216
581	20231012	103700	48842410	13580	13590	13590	13580	300
582	20231012	103600	44765460	13630	13630	13630	13630	0
583	20231012	103500	44765460	13630	13630	13630	13630	1
584	20231012	103400	44751830	13590	13590	13590	13590	0
585	20231012	103300	44751830	13590	13590	13590	13590	0
586	20231012	103200	44751830	13590	13600	13600	13590	19
587	20231012	103100	44493490	13640	13640	13640	13600	85
588	20231012	103000	43336690	13640	13610	13640	13610	10
589	20231012	102900	43200320	13610	13610	13610	13610	20
590	20231012	102800	42928120	13610	13610	13610	13610	0
591	20231012	102700	42928120	13610	13610	13610	13610	0
592	20231012	102600	42928120	13610	13610	13610	13610	10
593	20231012	102500	42792020	13650	13650	13650	13650	0
594	20231012	102400	42792020	13650	13650	13650	13650	0
595	20231012	102300	42792020	13650	13650	13650	13650	0
596	20231012	102200	42792020	13650	13650	13650	13650	0
597	20231012	102100	42792020	13650	13650	13650	13650	0
598	20231012	102000	42792020	13650	13650	13650	13650	0
599	20231012	101900	42792020	13650	13650	13650	13650	1
600	20231012	101800	42778370	13660	13640	13660	13640	122
601	20231012	101700	41113210	13640	13640	13640	13640	10
602	20231012	101600	40976810	13640	13640	13640	13640	0
603	20231012	101500	40976810	13640	13640	13640	13640	0
604	20231012	101400	40976810	13640	13640	13640	13640	0
605	20231012	101300	40976810	13640	13640	13640	13640	0
606	20231012	101200	40976810	13640	13640	13640	13640	8
607	20231012	101100	40867690	13630	13630	13630	13630	6
608	20231012	101000	40785910	13600	13600	13600	13600	10
609	20231012	100900	40649910	13630	13630	13630	13630	0
610	20231012	100800	40649910	13630	13600	13630	13590	251
611	20231012	100700	37238060	13710	13710	13710	13710	1
612	20231012	100600	37224350	13570	13760	13760	13420	1670
613	20231012	100500	14520490	13770	13770	13770	13770	6
614	20231012	100400	14437870	13900	13900	13900	13900	0
615	20231012	100300	14437870	13900	13900	13900	13900	0
616	20231012	100200	14437870	13900	13900	13900	13900	0
617	20231012	100100	14437870	13900	13890	13900	13890	20
618	20231012	100000	14159880	13770	13770	13770	13770	0
619	20231012	095900	14159880	13770	13770	13770	13770	1
620	20231012	095800	14146110	13900	13900	13900	13900	1
621	20231012	095700	14132210	13910	13910	13910	13910	0
622	20231012	095600	14132210	13910	13910	13910	13910	0
623	20231012	095500	14132210	13910	13910	13910	13910	0
624	20231012	095400	14132210	13910	13910	13910	13900	33
625	20231012	095300	13673240	13890	13790	13890	13790	70
626	20231012	095200	12703160	13790	13790	13790	13790	100
627	20231012	095100	11324160	13780	13770	13780	13760	112
628	20231012	095000	9781020	13770	13740	13770	13740	49
629	20231012	094900	9107320	13700	13700	13700	13700	0
630	20231012	094800	9107320	13700	13700	13700	13700	0
631	20231012	094700	9107320	13700	13700	13700	13700	0
632	20231012	094600	9107320	13700	13700	13700	13700	66
633	20231012	094500	8203120	13780	13780	13780	13780	0
634	20231012	094400	8203120	13780	13780	13780	13780	0
635	20231012	094300	8203120	13780	13740	13780	13740	10
636	20231012	094200	8065360	13730	13710	13730	13710	8
637	20231012	094100	7955580	13710	13710	13710	13710	9
638	20231012	094000	7832190	13710	13710	13710	13710	0
639	20231012	093900	7832190	13710	13710	13710	13710	0
640	20231012	093800	7832190	13710	13710	13710	13710	3
641	20231012	093700	7791060	13720	13720	13720	13720	11
642	20231012	093600	7640140	13780	13780	13780	13780	0
643	20231012	093500	7640140	13780	13780	13780	13780	0
644	20231012	093400	7640140	13780	13780	13780	13780	5
645	20231012	093300	7571240	13730	13730	13730	13730	0
646	20231012	093200	7571240	13730	13730	13730	13730	2
647	20231012	093100	7543780	13740	13750	13750	13740	2
648	20231012	093000	7516290	13760	13770	13770	13760	2
649	20231012	092900	7488760	13810	13810	13810	13810	0
650	20231012	092800	7488760	13810	13810	13810	13810	0
651	20231012	092700	7488760	13810	13810	13810	13810	0
652	20231012	092600	7488760	13810	13810	13810	13810	0
653	20231012	092500	7488760	13810	13810	13810	13810	0
654	20231012	092400	7488760	13810	13810	13810	13810	0
655	20231012	092300	7488760	13810	13810	13810	13810	0
656	20231012	092200	7488760	13810	13810	13810	13810	0
657	20231012	092100	7488760	13810	13810	13810	13810	0
658	20231012	092000	7488760	13810	13810	13810	13810	0
659	20231012	091900	7488760	13810	13740	13810	13740	10
660	20231012	091800	7351160	13740	13730	13740	13730	6
661	20231012	091700	7268740	13750	13750	13750	13750	0
662	20231012	091600	7268740	13750	13750	13750	13750	1
663	20231012	091500	7254990	13750	13690	13750	13690	10
664	20231012	091400	7117550	13690	13700	13700	13670	429
665	20231012	091300	1245140	13690	13690	13690	13690	3
666	20231012	091200	1204070	13840	13840	13840	13840	0
667	20231012	091100	1204070	13840	13840	13840	13840	0
668	20231012	091000	1204070	13840	13840	13840	13840	10
669	20231012	090900	1065670	13850	13850	13850	13850	0
670	20231012	090800	1065670	13850	13850	13850	13850	0
671	20231012	090700	1065670	13850	13850	13850	13850	0
672	20231012	090600	1065670	13850	13850	13850	13850	0
673	20231012	090500	1065670	13850	13850	13850	13850	0
674	20231012	090400	1065670	13850	13850	13850	13850	0
675	20231012	090300	1065670	13850	13850	13850	13850	1
676	20231012	090200	1051820	13700	13700	13700	13700	1
677	20231012	090100	1038120	13770	13770	13770	13770	0
678	20231012	090000	1038120	13770	13650	13770	13650	75