KissMeData/092130/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194500	50649790	13950	13950	13950	13950	29
3	20231023	194400	50649790	13950	13950	13950	13950	0
4	20231023	194300	50649790	13950	13950	13950	13950	0
5	20231023	194200	50649790	13950	13950	13950	13950	0
6	20231023	194100	50649790	13950	13950	13950	13950	0
7	20231023	194000	50649790	13950	13950	13950	13950	0
8	20231023	193900	50649790	13950	13950	13950	13950	0
9	20231023	193800	50649790	13950	13950	13950	13950	0
10	20231023	193700	50649790	13950	13950	13950	13950	0
11	20231023	193600	50649790	13950	13950	13950	13950	0
12	20231023	193500	50649790	13950	13950	13950	13950	0
13	20231023	193400	50649790	13950	13950	13950	13950	0
14	20231023	193300	50649790	13950	13950	13950	13950	0
15	20231023	193200	50649790	13950	13950	13950	13950	0
16	20231023	193100	50649790	13950	13950	13950	13950	0
17	20231023	193000	50649790	13950	13950	13950	13950	0
18	20231023	192900	50649790	13950	13950	13950	13950	0
19	20231023	192800	50649790	13950	13950	13950	13950	0
20	20231023	192700	50649790	13950	13950	13950	13950	0
21	20231023	192600	50649790	13950	13950	13950	13950	0
22	20231023	192500	50649790	13950	13950	13950	13950	0
23	20231023	192400	50649790	13950	13950	13950	13950	0
24	20231023	192300	50649790	13950	13950	13950	13950	0
25	20231023	192200	50649790	13950	13950	13950	13950	0
26	20231023	192100	50649790	13950	13950	13950	13950	0
27	20231023	192000	50649790	13950	13950	13950	13950	0
28	20231023	191900	50649790	13950	13950	13950	13950	0
29	20231023	191800	50649790	13950	13950	13950	13950	0
30	20231023	191700	50649790	13950	13950	13950	13950	0
31	20231023	191600	50649790	13950	13950	13950	13950	0
32	20231023	191500	50649790	13950	13950	13950	13950	29
33	20231023	191400	50649790	13950	13950	13950	13950	0
34	20231023	191300	50649790	13950	13950	13950	13950	0
35	20231023	191200	50649790	13950	13950	13950	13950	0
36	20231023	191100	50649790	13950	13950	13950	13950	0
37	20231023	191000	50649790	13950	13950	13950	13950	0
38	20231023	190900	50649790	13950	13950	13950	13950	0
39	20231023	190800	50649790	13950	13950	13950	13950	0
40	20231023	190700	50649790	13950	13950	13950	13950	0
41	20231023	190600	50649790	13950	13950	13950	13950	0
42	20231023	190500	50649790	13950	13950	13950	13950	0
43	20231023	190400	50649790	13950	13950	13950	13950	0
44	20231023	190300	50649790	13950	13950	13950	13950	0
45	20231023	190200	50649790	13950	13950	13950	13950	0
46	20231023	190100	50649790	13950	13950	13950	13950	0
47	20231023	190000	50649790	13950	13950	13950	13950	0
48	20231023	185900	50649790	13950	13950	13950	13950	0
49	20231023	185800	50649790	13950	13950	13950	13950	0
50	20231023	185700	50649790	13950	13950	13950	13950	0
51	20231023	185600	50649790	13950	13950	13950	13950	0
52	20231023	185500	50649790	13950	13950	13950	13950	0
53	20231023	185400	50649790	13950	13950	13950	13950	0
54	20231023	185300	50649790	13950	13950	13950	13950	0
55	20231023	185200	50649790	13950	13950	13950	13950	0
56	20231023	185100	50649790	13950	13950	13950	13950	0
57	20231023	185000	50649790	13950	13950	13950	13950	0
58	20231023	184900	50649790	13950	13950	13950	13950	0
59	20231023	184800	50649790	13950	13950	13950	13950	0
60	20231023	184700	50649790	13950	13950	13950	13950	0
61	20231023	184600	50649790	13950	13950	13950	13950	0
62	20231023	184500	50649790	13950	13950	13950	13950	29
63	20231023	184400	50649790	13950	13950	13950	13950	0
64	20231023	184300	50649790	13950	13950	13950	13950	0
65	20231023	184200	50649790	13950	13950	13950	13950	0
66	20231023	184100	50649790	13950	13950	13950	13950	0
67	20231023	184000	50649790	13950	13950	13950	13950	0
68	20231023	183900	50649790	13950	13950	13950	13950	0
69	20231023	183800	50649790	13950	13950	13950	13950	0
70	20231023	183700	50649790	13950	13950	13950	13950	0
71	20231023	183600	50649790	13950	13950	13950	13950	0
72	20231023	183500	50649790	13950	13950	13950	13950	0
73	20231023	183400	50649790	13950	13950	13950	13950	0
74	20231023	183300	50649790	13950	13950	13950	13950	0
75	20231023	183200	50649790	13950	13950	13950	13950	0
76	20231023	183100	50649790	13950	13950	13950	13950	0
77	20231023	183000	50649790	13950	13950	13950	13950	0
78	20231023	182900	50649790	13950	13950	13950	13950	0
79	20231023	182800	50649790	13950	13950	13950	13950	0
80	20231023	182700	50649790	13950	13950	13950	13950	0
81	20231023	182600	50649790	13950	13950	13950	13950	0
82	20231023	182500	50649790	13950	13950	13950	13950	0
83	20231023	182400	50649790	13950	13950	13950	13950	0
84	20231023	182300	50649790	13950	13950	13950	13950	0
85	20231023	182200	50649790	13950	13950	13950	13950	0
86	20231023	182100	50649790	13950	13950	13950	13950	0
87	20231023	182000	50649790	13950	13950	13950	13950	0
88	20231023	181900	50649790	13950	13950	13950	13950	0
89	20231023	181800	50649790	13950	13950	13950	13950	0
90	20231023	181700	50649790	13950	13950	13950	13950	0
91	20231023	181600	50649790	13950	13950	13950	13950	0
92	20231023	181500	50649790	13950	13950	13950	13950	29
93	20231023	181400	50649790	13950	13950	13950	13950	0
94	20231023	181300	50649790	13950	13950	13950	13950	0
95	20231023	181200	50649790	13950	13950	13950	13950	0
96	20231023	181100	50649790	13950	13950	13950	13950	0
97	20231023	181000	50649790	13950	13950	13950	13950	0
98	20231023	180900	50649790	13950	13950	13950	13950	0
99	20231023	180800	50649790	13950	13950	13950	13950	0
100	20231023	180700	50649790	13950	13950	13950	13950	0
101	20231023	180600	50649790	13950	13950	13950	13950	0
102	20231023	180500	50649790	13950	13950	13950	13950	0
103	20231023	180400	50649790	13950	13950	13950	13950	0
104	20231023	180300	50649790	13950	13950	13950	13950	0
105	20231023	180200	50649790	13950	13950	13950	13950	0
106	20231023	180100	50649790	13950	13950	13950	13950	0
107	20231023	180000	50649790	13950	13950	13950	13950	0
108	20231023	175900	50649790	13950	13950	13950	13950	0
109	20231023	175800	50649790	13950	13950	13950	13950	0
110	20231023	175700	50649790	13950	13950	13950	13950	0
111	20231023	175600	50649790	13950	13950	13950	13950	0
112	20231023	175500	50649790	13950	13950	13950	13950	0
113	20231023	175400	50649790	13950	13950	13950	13950	0
114	20231023	175300	50649790	13950	13950	13950	13950	0
115	20231023	175200	50649790	13950	13950	13950	13950	0
116	20231023	175100	50649790	13950	13950	13950	13950	0
117	20231023	175000	50649790	13950	13950	13950	13950	0
118	20231023	174900	50649790	13950	13950	13950	13950	0
119	20231023	174800	50649790	13950	13950	13950	13950	0
120	20231023	174700	50649790	13950	13950	13950	13950	0
121	20231023	174600	50649790	13950	13950	13950	13950	0
122	20231023	174500	50649790	13950	13950	13950	13950	29
123	20231023	174400	50649790	13950	13950	13950	13950	0
124	20231023	174300	50649790	13950	13950	13950	13950	0
125	20231023	174200	50649790	13950	13950	13950	13950	0
126	20231023	174100	50649790	13950	13950	13950	13950	0
127	20231023	174000	50649790	13950	13950	13950	13950	0
128	20231023	173900	50649790	13950	13950	13950	13950	0
129	20231023	173800	50649790	13950	13950	13950	13950	0
130	20231023	173700	50649790	13950	13950	13950	13950	0
131	20231023	173600	50649790	13950	13950	13950	13950	0
132	20231023	173500	50649790	13950	13950	13950	13950	0
133	20231023	173400	50649790	13950	13950	13950	13950	0
134	20231023	173300	50649790	13950	13950	13950	13950	0
135	20231023	173200	50649790	13950	13950	13950	13950	0
136	20231023	173100	50649790	13950	13950	13950	13950	0
137	20231023	173000	50649790	13950	13950	13950	13950	0
138	20231023	172900	50649790	13950	13950	13950	13950	0
139	20231023	172800	50649790	13950	13950	13950	13950	0
140	20231023	172700	50649790	13950	13950	13950	13950	0
141	20231023	172600	50649790	13950	13950	13950	13950	0
142	20231023	172500	50649790	13950	13950	13950	13950	0
143	20231023	172400	50649790	13950	13950	13950	13950	0
144	20231023	172300	50649790	13950	13950	13950	13950	0
145	20231023	172200	50649790	13950	13950	13950	13950	0
146	20231023	172100	50649790	13950	13950	13950	13950	0
147	20231023	172000	50649790	13950	13950	13950	13950	0
148	20231023	171900	50649790	13950	13950	13950	13950	0
149	20231023	171800	50649790	13950	13950	13950	13950	0
150	20231023	171700	50649790	13950	13950	13950	13950	0
151	20231023	171600	50649790	13950	13950	13950	13950	0
152	20231023	171500	50649790	13950	13950	13950	13950	29
153	20231023	171400	50649790	13950	13950	13950	13950	0
154	20231023	171300	50649790	13950	13950	13950	13950	0
155	20231023	171200	50649790	13950	13950	13950	13950	0
156	20231023	171100	50649790	13950	13950	13950	13950	0
157	20231023	171000	50649790	13950	13950	13950	13950	0
158	20231023	170900	50649790	13950	13950	13950	13950	0
159	20231023	170800	50649790	13950	13950	13950	13950	0
160	20231023	170700	50649790	13950	13950	13950	13950	0
161	20231023	170600	50649790	13950	13950	13950	13950	0
162	20231023	170500	50649790	13950	13950	13950	13950	0
163	20231023	170400	50649790	13950	13950	13950	13950	0
164	20231023	170300	50649790	13950	13950	13950	13950	0
165	20231023	170200	50649790	13950	13950	13950	13950	0
166	20231023	170100	50649790	13950	13950	13950	13950	0
167	20231023	170000	50649790	13950	13950	13950	13950	0
168	20231023	165900	50649790	13950	13950	13950	13950	0
169	20231023	165800	50649790	13950	13950	13950	13950	0
170	20231023	165700	50649790	13950	13950	13950	13950	0
171	20231023	165600	50649790	13950	13950	13950	13950	0
172	20231023	165500	50649790	13950	13950	13950	13950	0
173	20231023	165400	50649790	13950	13950	13950	13950	0
174	20231023	165300	50649790	13950	13950	13950	13950	0
175	20231023	165200	50649790	13950	13950	13950	13950	0
176	20231023	165100	50649790	13950	13950	13950	13950	0
177	20231023	165000	50649790	13950	13950	13950	13950	0
178	20231023	164900	50649790	13950	13950	13950	13950	0
179	20231023	164800	50649790	13950	13950	13950	13950	0
180	20231023	164700	50649790	13950	13950	13950	13950	0
181	20231023	164600	50649790	13950	13950	13950	13950	0
182	20231023	164500	50649790	13950	13950	13950	13950	29
183	20231023	164400	50649790	13950	13950	13950	13950	0
184	20231023	164300	50649790	13950	13950	13950	13950	0
185	20231023	164200	50649790	13950	13950	13950	13950	0
186	20231023	164100	50649790	13950	13950	13950	13950	0
187	20231023	164000	50649790	13950	13950	13950	13950	0
188	20231023	163900	50649790	13950	13950	13950	13950	0
189	20231023	163800	50649790	13950	13950	13950	13950	0
190	20231023	163700	50649790	13950	13950	13950	13950	0
191	20231023	163600	50649790	13950	13950	13950	13950	0
192	20231023	163500	50649790	13950	13950	13950	13950	0
193	20231023	163400	50649790	13950	13950	13950	13950	0
194	20231023	163300	50649790	13950	13950	13950	13950	0
195	20231023	163200	50649790	13950	13950	13950	13950	0
196	20231023	163100	50649790	13950	13950	13950	13950	0
197	20231023	163000	50649790	13950	13950	13950	13950	0
198	20231023	162900	50649790	13950	13950	13950	13950	0
199	20231023	162800	50649790	13950	13950	13950	13950	0
200	20231023	162700	50649790	13950	13950	13950	13950	0
201	20231023	162600	50649790	13950	13950	13950	13950	0
202	20231023	162500	50649790	13950	13950	13950	13950	0
203	20231023	162400	50649790	13950	13950	13950	13950	0
204	20231023	162300	50649790	13950	13950	13950	13950	0
205	20231023	162200	50649790	13950	13950	13950	13950	0
206	20231023	162100	50649790	13950	13950	13950	13950	0
207	20231023	162000	50649790	13950	13950	13950	13950	0
208	20231023	161900	50649790	13950	13950	13950	13950	0
209	20231023	161800	50649790	13950	13950	13950	13950	0
210	20231023	161700	50649790	13950	13950	13950	13950	0
211	20231023	161600	50649790	13950	13950	13950	13950	0
212	20231023	161500	50649790	13950	13950	13950	13950	29
213	20231023	161400	50649790	13950	13950	13950	13950	0
214	20231023	161300	50649790	13950	13950	13950	13950	0
215	20231023	161200	50649790	13950	13950	13950	13950	0
216	20231023	161100	50649790	13950	13950	13950	13950	0
217	20231023	161000	50649790	13950	13950	13950	13950	0
218	20231023	160900	50649790	13950	13950	13950	13950	0
219	20231023	160800	50649790	13950	13950	13950	13950	0
220	20231023	160700	50649790	13950	13950	13950	13950	0
221	20231023	160600	50649790	13950	13950	13950	13950	0
222	20231023	160500	50649790	13950	13950	13950	13950	0
223	20231023	160400	50649790	13950	13950	13950	13950	0
224	20231023	160300	50649790	13950	13950	13950	13950	0
225	20231023	160200	50649790	13950	13950	13950	13950	0
226	20231023	160100	50649790	13950	13950	13950	13950	0
227	20231023	160000	50649790	13950	13950	13950	13950	0
228	20231023	155900	50649790	13950	13950	13950	13950	0
229	20231023	155800	50649790	13950	13950	13950	13950	0
230	20231023	155700	50649790	13950	13950	13950	13950	0
231	20231023	155600	50649790	13950	13950	13950	13950	0
232	20231023	155500	50649790	13950	13950	13950	13950	0
233	20231023	155400	50649790	13950	13950	13950	13950	0
234	20231023	155300	50649790	13950	13950	13950	13950	0
235	20231023	155200	50649790	13950	13950	13950	13950	0
236	20231023	155100	50649790	13950	13950	13950	13950	0
237	20231023	155000	50649790	13950	13950	13950	13950	0
238	20231023	154900	50649790	13950	13950	13950	13950	0
239	20231023	154800	50649790	13950	13950	13950	13950	0
240	20231023	154700	50649790	13950	13950	13950	13950	0
241	20231023	154600	50649790	13950	13950	13950	13950	0
242	20231023	154500	50649790	13950	13950	13950	13950	29
243	20231023	154400	50649790	13950	13950	13950	13950	0
244	20231023	154300	50649790	13950	13950	13950	13950	0
245	20231023	154200	50649790	13950	13950	13950	13950	0
246	20231023	154100	50649790	13950	13950	13950	13950	0
247	20231023	154000	50649790	13950	13950	13950	13950	0
248	20231023	153900	50649790	13950	13950	13950	13950	0
249	20231023	153800	50649790	13950	13950	13950	13950	0
250	20231023	153700	50649790	13950	13950	13950	13950	0
251	20231023	153600	50649790	13950	13950	13950	13950	0
252	20231023	153500	50649790	13950	13950	13950	13950	0
253	20231023	153400	50649790	13950	13950	13950	13950	0
254	20231023	153300	50649790	13950	13950	13950	13950	0
255	20231023	153200	50649790	13950	13950	13950	13950	0
256	20231023	153100	50649790	13950	13950	13950	13950	0
257	20231023	153000	50649790	13950	13950	13950	13950	29
258	20231023	152900	50245240	13940	13940	13940	13940	0
259	20231023	152800	50245240	13940	13940	13940	13940	0
260	20231023	152700	50245240	13940	13940	13940	13940	0
261	20231023	152600	50245240	13940	13940	13940	13940	0
262	20231023	152500	50245240	13940	13940	13940	13940	0
263	20231023	152400	50245240	13940	13940	13940	13940	0
264	20231023	152300	50245240	13940	13940	13940	13940	0
265	20231023	152200	50245240	13940	13940	13940	13940	0
266	20231023	152100	50245240	13940	13940	13940	13940	0
267	20231023	152000	50245240	13940	13940	13940	13940	0
268	20231023	151900	50245240	13940	13940	13940	13940	32
269	20231023	151800	49799160	13950	13950	13950	13950	1
270	20231023	151700	49785210	13940	13940	13940	13940	0
271	20231023	151600	49785210	13940	13940	13940	13940	0
272	20231023	151500	49785210	13940	13940	13940	13940	0
273	20231023	151400	49785210	13940	13940	13940	13940	0
274	20231023	151300	49785210	13940	13940	13940	13940	13
275	20231023	151200	49603990	13950	13950	13950	13950	0
276	20231023	151100	49603990	13950	13950	13950	13950	10
277	20231023	151000	49464490	13950	13950	13950	13950	0
278	20231023	150900	49464490	13950	13950	13950	13950	70
279	20231023	150800	48487990	13950	13950	13950	13950	1
280	20231023	150700	48474040	13950	13950	13950	13950	0
281	20231023	150600	48474040	13950	13950	13950	13950	1
282	20231023	150500	48460090	13950	13950	13950	13950	0
283	20231023	150400	48460090	13950	13950	13950	13950	0
284	20231023	150300	48460090	13950	13950	13950	13950	0
285	20231023	150200	48460090	13950	13950	13950	13950	0
286	20231023	150100	48460090	13950	13950	13950	13950	7
287	20231023	150000	48362440	13940	13940	13940	13940	27
288	20231023	145900	47986060	13940	13940	13940	13940	0
289	20231023	145800	47986060	13940	13940	13940	13940	0
290	20231023	145700	47986060	13940	13940	13940	13940	2
291	20231023	145600	47958180	13940	13940	13940	13940	5
292	20231023	145500	47888480	13950	13950	13950	13950	71
293	20231023	145400	46898030	13950	13950	13950	13950	0
294	20231023	145300	46898030	13950	13950	13950	13950	0
295	20231023	145200	46898030	13950	13950	13950	13950	4
296	20231023	145100	46842230	13950	13950	13950	13950	1
297	20231023	145000	46828280	13950	13950	13950	13950	0
298	20231023	144900	46828280	13950	13950	13950	13950	0
299	20231023	144800	46828280	13950	13950	13950	13950	0
300	20231023	144700	46828280	13950	13950	13950	13950	1
301	20231023	144600	46814330	13950	13930	13950	13930	5
302	20231023	144500	46744660	13950	13950	13950	13950	0
303	20231023	144400	46744660	13950	13950	13950	13950	0
304	20231023	144300	46744660	13950	13950	13950	13950	0
305	20231023	144200	46744660	13950	13950	13950	13950	0
306	20231023	144100	46744660	13950	13950	13950	13950	0
307	20231023	144000	46744660	13950	13950	13950	13950	2
308	20231023	143900	46716760	13950	13950	13950	13950	0
309	20231023	143800	46716760	13950	13950	13950	13950	2
310	20231023	143700	46688860	13950	13950	13950	13950	20
311	20231023	143600	46409860	13930	13930	13930	13930	25
312	20231023	143500	46061610	13930	13930	13930	13930	0
313	20231023	143400	46061610	13930	13930	13930	13930	0
314	20231023	143300	46061610	13930	13930	13930	13930	0
315	20231023	143200	46061610	13930	13930	13930	13930	45
316	20231023	143100	45434760	13930	13930	13930	13930	0
317	20231023	143000	45434760	13930	13930	13930	13930	0
318	20231023	142900	45434760	13930	13930	13930	13930	0
319	20231023	142800	45434760	13930	13930	13930	13930	16
320	20231023	142700	45211880	13930	13930	13930	13930	100
321	20231023	142600	43818880	13930	13930	13930	13930	10
322	20231023	142500	43679580	13930	13930	13930	13930	3
323	20231023	142400	43637790	13930	13930	13930	13930	0
324	20231023	142300	43637790	13930	13930	13930	13930	5
325	20231023	142200	43568140	13930	13930	13930	13930	0
326	20231023	142100	43568140	13930	13930	13930	13930	0
327	20231023	142000	43568140	13930	13930	13930	13930	0
328	20231023	141900	43568140	13930	13930	13930	13930	0
329	20231023	141800	43568140	13930	13930	13930	13930	20
330	20231023	141700	43289540	13930	13930	13930	13930	0
331	20231023	141600	43289540	13930	13930	13930	13930	0
332	20231023	141500	43289540	13930	13930	13930	13930	13
333	20231023	141400	43108450	13920	13920	13920	13920	0
334	20231023	141300	43108450	13920	13920	13920	13920	0
335	20231023	141200	43108450	13920	13920	13920	13920	0
336	20231023	141100	43108450	13920	13920	13920	13920	0
337	20231023	141000	43108450	13920	13920	13920	13920	0
338	20231023	140900	43108450	13920	13920	13920	13920	0
339	20231023	140800	43108450	13920	13920	13920	13920	0
340	20231023	140700	43108450	13920	13920	13920	13920	0
341	20231023	140600	43108450	13920	13920	13920	13920	0
342	20231023	140500	43108450	13920	13920	13920	13920	82
343	20231023	140400	41967010	13920	13920	13920	13920	0
344	20231023	140300	41967010	13920	13920	13920	13920	0
345	20231023	140200	41967010	13920	13920	13920	13920	0
346	20231023	140100	41967010	13920	13920	13920	13920	0
347	20231023	140000	41967010	13920	13920	13920	13920	0
348	20231023	135900	41967010	13920	13920	13920	13920	0
349	20231023	135800	41967010	13920	13920	13920	13920	0
350	20231023	135700	41967010	13920	13920	13920	13920	0
351	20231023	135600	41967010	13920	13920	13920	13920	0
352	20231023	135500	41967010	13920	13930	13930	13920	238
353	20231023	135400	38651890	13940	13940	13940	13940	0
354	20231023	135300	38651890	13940	13940	13940	13940	0
355	20231023	135200	38651890	13940	13940	13940	13940	0
356	20231023	135100	38651890	13940	13940	13940	13940	0
357	20231023	135000	38651890	13940	13940	13940	13940	0
358	20231023	134900	38651890	13940	13940	13940	13940	0
359	20231023	134800	38651890	13940	13940	13940	13940	0
360	20231023	134700	38651890	13940	13940	13940	13940	0
361	20231023	134600	38651890	13940	13940	13940	13940	0
362	20231023	134500	38651890	13940	13940	13940	13940	0
363	20231023	134400	38651890	13940	13940	13940	13940	0
364	20231023	134300	38651890	13940	13940	13940	13940	11
365	20231023	134200	38498550	13930	13930	13930	13930	0
366	20231023	134100	38498550	13930	13930	13930	13930	0
367	20231023	134000	38498550	13930	13930	13930	13930	0
368	20231023	133900	38498550	13930	13930	13930	13930	0
369	20231023	133800	38498550	13930	13930	13930	13930	30
370	20231023	133700	38080650	13930	13930	13930	13930	0
371	20231023	133600	38080650	13930	13930	13930	13930	33
372	20231023	133500	37620960	13930	13930	13930	13930	0
373	20231023	133400	37620960	13930	13930	13930	13930	8
374	20231023	133300	37509520	13940	13940	13940	13940	0
375	20231023	133200	37509520	13940	13940	13940	13940	0
376	20231023	133100	37509520	13940	13940	13940	13940	0
377	20231023	133000	37509520	13940	13940	13940	13940	5
378	20231023	132900	37439820	13940	13940	13940	13940	0
379	20231023	132800	37439820	13940	13940	13940	13940	0
380	20231023	132700	37439820	13940	13940	13940	13940	0
381	20231023	132600	37439820	13940	13940	13940	13940	10
382	20231023	132500	37300420	13940	13940	13940	13940	0
383	20231023	132400	37300420	13940	13940	13940	13940	0
384	20231023	132300	37300420	13940	13940	13940	13940	0
385	20231023	132200	37300420	13940	13940	13940	13940	22
386	20231023	132100	36993740	13940	13940	13940	13940	0
387	20231023	132000	36993740	13940	13940	13940	13940	0
388	20231023	131900	36993740	13940	13940	13940	13940	1
389	20231023	131800	36979800	13940	13940	13940	13940	0
390	20231023	131700	36979800	13940	13940	13940	13940	0
391	20231023	131600	36979800	13940	13940	13940	13940	0
392	20231023	131500	36979800	13940	13940	13940	13940	15
393	20231023	131400	36770700	13930	13930	13930	13930	0
394	20231023	131300	36770700	13930	13930	13930	13930	0
395	20231023	131200	36770700	13930	13930	13930	13930	0
396	20231023	131100	36770700	13930	13930	13930	13930	0
397	20231023	131000	36770700	13930	13930	13930	13930	33
398	20231023	130900	36311010	13930	13930	13930	13930	0
399	20231023	130800	36311010	13930	13930	13930	13930	0
400	20231023	130700	36311010	13930	13930	13930	13930	0
401	20231023	130600	36311010	13930	13930	13930	13930	0
402	20231023	130500	36311010	13930	13930	13930	13930	0
403	20231023	130400	36311010	13930	13930	13930	13930	0
404	20231023	130300	36311010	13930	13930	13930	13930	0
405	20231023	130200	36311010	13930	13930	13930	13930	0
406	20231023	130100	36311010	13930	13930	13930	13930	38
407	20231023	130000	35781670	13930	13930	13930	13930	0
408	20231023	125900	35781670	13930	13930	13930	13930	0
409	20231023	125800	35781670	13930	13930	13930	13930	18
410	20231023	125700	35530930	13920	13920	13920	13920	0
411	20231023	125600	35530930	13920	13920	13920	13920	0
412	20231023	125500	35530930	13920	13920	13920	13920	0
413	20231023	125400	35530930	13920	13930	13930	13920	76
414	20231023	125300	34473000	13930	13930	13930	13930	0
415	20231023	125200	34473000	13930	13930	13930	13930	0
416	20231023	125100	34473000	13930	13930	13930	13930	0
417	20231023	125000	34473000	13930	13930	13930	13930	0
418	20231023	124900	34473000	13930	13930	13930	13930	0
419	20231023	124800	34473000	13930	13930	13930	13930	0
420	20231023	124700	34473000	13930	13930	13930	13930	0
421	20231023	124600	34473000	13930	13930	13930	13930	0
422	20231023	124500	34473000	13930	13930	13930	13930	0
423	20231023	124400	34473000	13930	13930	13930	13930	1
424	20231023	124300	34459070	13930	13930	13930	13930	15
425	20231023	124200	34250120	13930	13930	13930	13930	0
426	20231023	124100	34250120	13930	13930	13930	13930	0
427	20231023	124000	34250120	13930	13930	13930	13930	20
428	20231023	123900	33971520	13930	13930	13930	13930	7
429	20231023	123800	33874010	13930	13930	13930	13930	8
430	20231023	123700	33762570	13930	13930	13930	13930	0
431	20231023	123600	33762570	13930	13930	13930	13930	0
432	20231023	123500	33762570	13930	13930	13930	13930	23
433	20231023	123400	33442180	13930	13930	13930	13930	0
434	20231023	123300	33442180	13930	13930	13930	13930	0
435	20231023	123200	33442180	13930	13930	13930	13930	0
436	20231023	123100	33442180	13930	13930	13930	13930	0
437	20231023	123000	33442180	13930	13930	13930	13930	0
438	20231023	122900	33442180	13930	13930	13930	13930	0
439	20231023	122800	33442180	13930	13930	13930	13930	5
440	20231023	122700	33372530	13930	13930	13930	13930	10
441	20231023	122600	33233230	13930	13930	13930	13930	0
442	20231023	122500	33233230	13930	13930	13930	13930	10
443	20231023	122400	33093930	13930	13930	13930	13930	0
444	20231023	122300	33093930	13930	13930	13930	13930	10
445	20231023	122200	32954630	13930	13930	13930	13930	3
446	20231023	122100	32912840	13930	13930	13930	13930	3
447	20231023	122000	32871050	13920	13920	13920	13920	0
448	20231023	121900	32871050	13920	13920	13920	13920	0
449	20231023	121800	32871050	13920	13920	13920	13920	0
450	20231023	121700	32871050	13920	13920	13920	13920	19
451	20231023	121600	32606570	13930	13930	13930	13930	0
452	20231023	121500	32606570	13930	13930	13930	13930	0
453	20231023	121400	32606570	13930	13930	13930	13930	0
454	20231023	121300	32606570	13930	13930	13930	13930	0
455	20231023	121200	32606570	13930	13930	13930	13930	0
456	20231023	121100	32606570	13930	13930	13930	13930	3
457	20231023	121000	32564780	13920	13920	13920	13920	0
458	20231023	120900	32564780	13920	13920	13920	13920	0
459	20231023	120800	32564780	13920	13920	13920	13920	0
460	20231023	120700	32564780	13920	13930	13930	13920	49
461	20231023	120600	31882530	13930	13930	13930	13930	0
462	20231023	120500	31882530	13930	13930	13930	13930	0
463	20231023	120400	31882530	13930	13940	13940	13930	64
464	20231023	120300	30991000	13950	13950	13950	13950	0
465	20231023	120200	30991000	13950	13950	13950	13950	0
466	20231023	120100	30991000	13950	13950	13950	13950	5
467	20231023	120000	30921250	13900	13950	13950	13900	401
468	20231023	115900	25342690	13940	13940	13940	13940	0
469	20231023	115800	25342690	13940	13940	13940	13940	0
470	20231023	115700	25342690	13940	13940	13940	13940	0
471	20231023	115600	25342690	13940	13940	13940	13940	0
472	20231023	115500	25342690	13940	13940	13940	13940	0
473	20231023	115400	25342690	13940	13940	13940	13940	1
474	20231023	115300	25328750	13940	13950	13950	13940	208
475	20231023	115200	22427480	13960	13960	13960	13960	0
476	20231023	115100	22427480	13960	13960	13960	13960	10
477	20231023	115000	22287880	13960	13960	13960	13960	10
478	20231023	114900	22148280	13960	13960	13960	13960	0
479	20231023	114800	22148280	13960	13960	13960	13960	0
480	20231023	114700	22148280	13960	13960	13960	13960	0
481	20231023	114600	22148280	13960	13960	13960	13960	10
482	20231023	114500	22008680	13950	13950	13950	13950	0
483	20231023	114400	22008680	13950	13950	13950	13950	10
484	20231023	114300	21869180	13960	13960	13960	13960	30
485	20231023	114200	21450380	13960	13960	13960	13960	1
486	20231023	114100	21436420	13960	13960	13960	13960	32
487	20231023	114000	20989700	13950	13950	13950	13950	10
488	20231023	113900	20850200	13950	13950	13950	13950	0
489	20231023	113800	20850200	13950	13950	13950	13950	0
490	20231023	113700	20850200	13950	13950	13950	13950	0
491	20231023	113600	20850200	13950	13950	13950	13950	0
492	20231023	113500	20850200	13950	13950	13950	13950	61
493	20231023	113400	19999250	13950	13950	13950	13950	15
494	20231023	113300	19790000	13950	13950	13950	13950	0
495	20231023	113200	19790000	13950	13950	13950	13950	0
496	20231023	113100	19790000	13950	13950	13950	13950	0
497	20231023	113000	19790000	13950	13960	13960	13950	78
498	20231023	112900	18701420	13960	13960	13960	13960	20
499	20231023	112800	18422220	13950	13950	13950	13950	0
500	20231023	112700	18422220	13950	13950	13950	13950	0
501	20231023	112600	18422220	13950	13950	13950	13950	0
502	20231023	112500	18422220	13950	13950	13950	13950	0
503	20231023	112400	18422220	13950	13950	13950	13950	18
504	20231023	112300	18171120	13960	13960	13960	13960	0
505	20231023	112200	18171120	13960	13960	13960	13960	83
506	20231023	112100	17012440	13960	13960	13960	13960	0
507	20231023	112000	17012440	13960	13960	13960	13960	1
508	20231023	111900	16998480	13960	13960	13960	13960	2
509	20231023	111800	16970560	13950	13950	13950	13950	0
510	20231023	111700	16970560	13950	13950	13950	13950	0
511	20231023	111600	16970560	13950	13950	13950	13950	0
512	20231023	111500	16970560	13950	13950	13950	13950	0
513	20231023	111400	16970560	13950	13950	13950	13950	0
514	20231023	111300	16970560	13950	13950	13950	13950	27
515	20231023	111200	16593910	13950	13950	13950	13950	0
516	20231023	111100	16593910	13950	13950	13950	13950	0
517	20231023	111000	16593910	13950	13950	13950	13950	0
518	20231023	110900	16593910	13950	13950	13950	13950	0
519	20231023	110800	16593910	13950	13960	13960	13950	29
520	20231023	110700	16189240	13960	13960	13960	13960	0
521	20231023	110600	16189240	13960	13960	13960	13960	0
522	20231023	110500	16189240	13960	13960	13960	13960	30
523	20231023	110400	15770440	13960	13960	13960	13960	20
524	20231023	110300	15491240	13960	13960	13960	13960	48
525	20231023	110200	14821160	13960	13960	13960	13960	0
526	20231023	110100	14821160	13960	13960	13960	13960	0
527	20231023	110000	14821160	13960	13970	13970	13960	3
528	20231023	105900	14779270	14000	14000	14000	14000	0
529	20231023	105800	14779270	14000	14000	14000	14000	0
530	20231023	105700	14779270	14000	14000	14000	14000	2
531	20231023	105600	14751270	14000	14000	14000	14000	26
532	20231023	105500	14387270	14000	14000	14000	14000	0
533	20231023	105400	14387270	14000	14000	14000	14000	0
534	20231023	105300	14387270	14000	14000	14000	14000	4
535	20231023	105200	14331270	14000	14000	14000	14000	0
536	20231023	105100	14331270	14000	14000	14000	14000	4
537	20231023	105000	14275270	14010	14000	14010	14000	4
538	20231023	104900	14219250	14000	14000	14000	14000	4
539	20231023	104800	14163250	14010	14010	14010	14010	27
540	20231023	104700	13784980	14010	14010	14010	14010	4
541	20231023	104600	13728940	14100	14100	14100	14100	0
542	20231023	104500	13728940	14100	14100	14100	14100	0
543	20231023	104400	13728940	14100	14100	14100	14100	0
544	20231023	104300	13728940	14100	14100	14100	14100	0
545	20231023	104200	13728940	14100	14100	14100	14100	0
546	20231023	104100	13728940	14100	14100	14100	14100	3
547	20231023	104000	13686640	14110	14030	14110	14030	56
548	20231023	103900	12898280	14030	14030	14030	14030	0
549	20231023	103800	12898280	14030	14030	14030	14030	0
550	20231023	103700	12898280	14030	14030	14030	14030	0
551	20231023	103600	12898280	14030	14030	14030	14030	0
552	20231023	103500	12898280	14030	14030	14030	14030	0
553	20231023	103400	12898280	14030	14030	14030	14030	0
554	20231023	103300	12898280	14030	14030	14030	14030	0
555	20231023	103200	12898280	14030	14030	14030	14030	0
556	20231023	103100	12898280	14030	14030	14030	14030	2
557	20231023	103000	12870220	14050	14050	14050	14050	0
558	20231023	102900	12870220	14050	14050	14050	14050	0
559	20231023	102800	12870220	14050	14050	14050	14050	0
560	20231023	102700	12870220	14050	14050	14050	14050	0
561	20231023	102600	12870220	14050	14050	14050	14050	0
562	20231023	102500	12870220	14050	14050	14050	14050	0
563	20231023	102400	12870220	14050	14050	14050	14050	5
564	20231023	102300	12799970	14050	14050	14050	14050	0
565	20231023	102200	12799970	14050	14050	14050	14050	0
566	20231023	102100	12799970	14050	14050	14050	14050	1
567	20231023	102000	12785920	13960	13970	13970	13960	40
568	20231023	101900	12227160	13970	13970	13970	13970	0
569	20231023	101800	12227160	13970	13970	13970	13970	0
570	20231023	101700	12227160	13970	13970	13970	13970	0
571	20231023	101600	12227160	13970	13980	13980	13970	2
572	20231023	101500	12199210	13950	13950	13950	13950	0
573	20231023	101400	12199210	13950	14010	14010	13950	264
574	20231023	101300	8510450	14010	14010	14010	14010	0
575	20231023	101200	8510450	14010	14010	14010	14010	1
576	20231023	101100	8496440	14080	14080	14080	14080	4
577	20231023	101000	8440120	14080	14080	14080	14080	0
578	20231023	100900	8440120	14080	14080	14080	14080	0
579	20231023	100800	8440120	14080	14080	14080	14080	0
580	20231023	100700	8440120	14080	14020	14080	14020	3
581	20231023	100600	8398000	14020	14020	14020	14020	0
582	20231023	100500	8398000	14020	14020	14020	14020	0
583	20231023	100400	8398000	14020	14020	14020	14020	0
584	20231023	100300	8398000	14020	14020	14020	14020	1
585	20231023	100200	8383980	14010	14010	14010	14010	0
586	20231023	100100	8383980	14010	14010	14010	14010	0
587	20231023	100000	8383980	14010	14010	14010	14010	1
588	20231023	095900	8369970	13980	13980	13980	13980	0
589	20231023	095800	8369970	13980	13980	13980	13980	0
590	20231023	095700	8369970	13980	13980	13980	13980	0
591	20231023	095600	8369970	13980	13980	13980	13980	0
592	20231023	095500	8369970	13980	13980	13980	13980	0
593	20231023	095400	8369970	13980	13980	13980	13980	0
594	20231023	095300	8369970	13980	13980	13980	13980	0
595	20231023	095200	8369970	13980	13980	13980	13980	0
596	20231023	095100	8369970	13980	13980	13980	13980	0
597	20231023	095000	8369970	13980	13980	13980	13980	0
598	20231023	094900	8369970	13980	13980	13980	13980	0
599	20231023	094800	8369970	13980	13980	13980	13980	0
600	20231023	094700	8369970	13980	13980	13980	13980	0
601	20231023	094600	8369970	13980	13980	13980	13980	1
602	20231023	094500	8355990	13980	13980	13980	13980	0
603	20231023	094400	8355990	13980	13980	13980	13980	0
604	20231023	094300	8355990	13980	13980	13980	13980	1
605	20231023	094200	8342010	13980	13980	13980	13980	0
606	20231023	094100	8342010	13980	13980	13980	13980	0
607	20231023	094000	8342010	13980	13990	13990	13980	6
608	20231023	093900	8258120	13980	13980	13980	13980	0
609	20231023	093800	8258120	13980	13980	13980	13980	0
610	20231023	093700	8258120	13980	14100	14100	13980	42
611	20231023	093600	7670520	13980	14120	14120	13980	85
612	20231023	093500	6480820	14120	14120	14120	14120	1
613	20231023	093400	6466700	14120	14120	14120	14120	0
614	20231023	093300	6466700	14120	14120	14120	14120	1
615	20231023	093200	6452580	14010	14010	14010	14010	17
616	20231023	093100	6214410	14120	14120	14120	14120	4
617	20231023	093000	6157930	14100	14100	14100	14100	0
618	20231023	092900	6157930	14100	14100	14100	14100	0
619	20231023	092800	6157930	14100	14130	14130	14100	4
620	20231023	092700	6101470	14130	14130	14130	14130	0
621	20231023	092600	6101470	14130	14130	14130	14130	2
622	20231023	092500	6073210	14130	14130	14130	14130	0
623	20231023	092400	6073210	14130	14130	14130	14130	1
624	20231023	092300	6059080	14120	14120	14120	14120	0
625	20231023	092200	6059080	14120	14120	14120	14120	0
626	20231023	092100	6059080	14120	14120	14120	14120	0
627	20231023	092000	6059080	14120	14120	14120	14120	1
628	20231023	091900	6044960	14000	14000	14000	14000	0
629	20231023	091800	6044960	14000	14000	14000	14000	1
630	20231023	091700	6030960	14000	14000	14000	14000	0
631	20231023	091600	6030960	14000	14000	14000	14000	1
632	20231023	091500	6016960	14000	14000	14000	14000	0
633	20231023	091400	6016960	14000	14000	14000	14000	62
634	20231023	091300	5148960	13990	13990	13990	13990	0
635	20231023	091200	5148960	13990	13990	13990	13990	0
636	20231023	091100	5148960	13990	14000	14000	13990	32
637	20231023	091000	4701220	14000	14050	14050	14000	114
638	20231023	090900	3105140	14000	14000	14000	14000	0
639	20231023	090800	3105140	14000	14000	14000	14000	0
640	20231023	090700	3105140	14000	14000	14000	14000	0
641	20231023	090600	3105140	14000	14000	14000	14000	0
642	20231023	090500	3105140	14000	14000	14000	14000	0
643	20231023	090400	3105140	14000	14000	14000	14000	16
644	20231023	090300	2881140	14160	14160	14160	14160	1
645	20231023	090200	2866980	13990	14000	14000	13990	112
646	20231023	090100	1299650	14200	14190	14200	14190	64
647	20231023	090000	391440	13980	13980	13980	13980	28