KissMeData/016580/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185700	175673790	13770	13770	13770	13770	225
3	20231006	185600	175673790	13770	13770	13770	13770	0
4	20231006	185500	175673790	13770	13770	13770	13770	0
5	20231006	185400	175673790	13770	13770	13770	13770	0
6	20231006	185300	175673790	13770	13770	13770	13770	0
7	20231006	185200	175673790	13770	13770	13770	13770	0
8	20231006	185100	175673790	13770	13770	13770	13770	0
9	20231006	185000	175673790	13770	13770	13770	13770	0
10	20231006	184900	175673790	13770	13770	13770	13770	0
11	20231006	184800	175673790	13770	13770	13770	13770	0
12	20231006	184700	175673790	13770	13770	13770	13770	0
13	20231006	184600	175673790	13770	13770	13770	13770	0
14	20231006	184500	175673790	13770	13770	13770	13770	0
15	20231006	184400	175673790	13770	13770	13770	13770	0
16	20231006	184300	175673790	13770	13770	13770	13770	0
17	20231006	184200	175673790	13770	13770	13770	13770	0
18	20231006	184100	175673790	13770	13770	13770	13770	0
19	20231006	184000	175673790	13770	13770	13770	13770	0
20	20231006	183900	175673790	13770	13770	13770	13770	0
21	20231006	183800	175673790	13770	13770	13770	13770	0
22	20231006	183700	175673790	13770	13770	13770	13770	0
23	20231006	183600	175673790	13770	13770	13770	13770	0
24	20231006	183500	175673790	13770	13770	13770	13770	0
25	20231006	183400	175673790	13770	13770	13770	13770	0
26	20231006	183300	175673790	13770	13770	13770	13770	0
27	20231006	183200	175673790	13770	13770	13770	13770	0
28	20231006	183100	175673790	13770	13770	13770	13770	0
29	20231006	183000	175673790	13770	13770	13770	13770	0
30	20231006	182900	175673790	13770	13770	13770	13770	0
31	20231006	182800	175673790	13770	13770	13770	13770	0
32	20231006	182700	175673790	13770	13770	13770	13770	225
33	20231006	182600	175673790	13770	13770	13770	13770	0
34	20231006	182500	175673790	13770	13770	13770	13770	0
35	20231006	182400	175673790	13770	13770	13770	13770	0
36	20231006	182300	175673790	13770	13770	13770	13770	0
37	20231006	182200	175673790	13770	13770	13770	13770	0
38	20231006	182100	175673790	13770	13770	13770	13770	0
39	20231006	182000	175673790	13770	13770	13770	13770	0
40	20231006	181900	175673790	13770	13770	13770	13770	0
41	20231006	181800	175673790	13770	13770	13770	13770	0
42	20231006	181700	175673790	13770	13770	13770	13770	0
43	20231006	181600	175673790	13770	13770	13770	13770	0
44	20231006	181500	175673790	13770	13770	13770	13770	0
45	20231006	181400	175673790	13770	13770	13770	13770	0
46	20231006	181300	175673790	13770	13770	13770	13770	0
47	20231006	181200	175673790	13770	13770	13770	13770	0
48	20231006	181100	175673790	13770	13770	13770	13770	0
49	20231006	181000	175673790	13770	13770	13770	13770	0
50	20231006	180900	175673790	13770	13770	13770	13770	0
51	20231006	180800	175673790	13770	13770	13770	13770	0
52	20231006	180700	175673790	13770	13770	13770	13770	0
53	20231006	180600	175673790	13770	13770	13770	13770	0
54	20231006	180500	175673790	13770	13770	13770	13770	0
55	20231006	180400	175673790	13770	13770	13770	13770	0
56	20231006	180300	175673790	13770	13770	13770	13770	0
57	20231006	180200	175673790	13770	13770	13770	13770	0
58	20231006	180100	175673790	13770	13770	13770	13770	0
59	20231006	180000	175673790	13770	13770	13770	13770	0
60	20231006	175900	175673790	13770	13770	13770	13770	0
61	20231006	175800	175673790	13770	13770	13770	13770	0
62	20231006	175700	175673790	13770	13770	13770	13770	225
63	20231006	175600	175673790	13770	13770	13770	13770	0
64	20231006	175500	175673790	13770	13770	13770	13770	0
65	20231006	175400	175673790	13770	13770	13770	13770	0
66	20231006	175300	175673790	13770	13770	13770	13770	0
67	20231006	175200	175673790	13770	13770	13770	13770	0
68	20231006	175100	175673790	13770	13770	13770	13770	0
69	20231006	175000	175673790	13770	13770	13770	13770	0
70	20231006	174900	175673790	13770	13770	13770	13770	0
71	20231006	174800	175673790	13770	13770	13770	13770	0
72	20231006	174700	175673790	13770	13770	13770	13770	0
73	20231006	174600	175673790	13770	13770	13770	13770	0
74	20231006	174500	175673790	13770	13770	13770	13770	0
75	20231006	174400	175673790	13770	13770	13770	13770	0
76	20231006	174300	175673790	13770	13770	13770	13770	0
77	20231006	174200	175673790	13770	13770	13770	13770	0
78	20231006	174100	175673790	13770	13770	13770	13770	0
79	20231006	174000	175673790	13770	13770	13770	13770	0
80	20231006	173900	175673790	13770	13770	13770	13770	0
81	20231006	173800	175673790	13770	13770	13770	13770	0
82	20231006	173700	175673790	13770	13770	13770	13770	0
83	20231006	173600	175673790	13770	13770	13770	13770	0
84	20231006	173500	175673790	13770	13770	13770	13770	0
85	20231006	173400	175673790	13770	13770	13770	13770	0
86	20231006	173300	175673790	13770	13770	13770	13770	0
87	20231006	173200	175673790	13770	13770	13770	13770	0
88	20231006	173100	175673790	13770	13770	13770	13770	0
89	20231006	173000	175673790	13770	13770	13770	13770	0
90	20231006	172900	175673790	13770	13770	13770	13770	0
91	20231006	172800	175673790	13770	13770	13770	13770	0
92	20231006	172700	175673790	13770	13770	13770	13770	225
93	20231006	172600	175673790	13770	13770	13770	13770	0
94	20231006	172500	175673790	13770	13770	13770	13770	0
95	20231006	172400	175673790	13770	13770	13770	13770	0
96	20231006	172300	175673790	13770	13770	13770	13770	0
97	20231006	172200	175673790	13770	13770	13770	13770	0
98	20231006	172100	175673790	13770	13770	13770	13770	0
99	20231006	172000	175673790	13770	13770	13770	13770	0
100	20231006	171900	175673790	13770	13770	13770	13770	0
101	20231006	171800	175673790	13770	13770	13770	13770	0
102	20231006	171700	175673790	13770	13770	13770	13770	0
103	20231006	171600	175673790	13770	13770	13770	13770	0
104	20231006	171500	175673790	13770	13770	13770	13770	0
105	20231006	171400	175673790	13770	13770	13770	13770	0
106	20231006	171300	175673790	13770	13770	13770	13770	0
107	20231006	171200	175673790	13770	13770	13770	13770	0
108	20231006	171100	175673790	13770	13770	13770	13770	0
109	20231006	171000	175673790	13770	13770	13770	13770	0
110	20231006	170900	175673790	13770	13770	13770	13770	0
111	20231006	170800	175673790	13770	13770	13770	13770	0
112	20231006	170700	175673790	13770	13770	13770	13770	0
113	20231006	170600	175673790	13770	13770	13770	13770	0
114	20231006	170500	175673790	13770	13770	13770	13770	0
115	20231006	170400	175673790	13770	13770	13770	13770	0
116	20231006	170300	175673790	13770	13770	13770	13770	0
117	20231006	170200	175673790	13770	13770	13770	13770	0
118	20231006	170100	175673790	13770	13770	13770	13770	0
119	20231006	170000	175673790	13770	13770	13770	13770	0
120	20231006	165900	175673790	13770	13770	13770	13770	0
121	20231006	165800	175673790	13770	13770	13770	13770	0
122	20231006	165700	175673790	13770	13770	13770	13770	225
123	20231006	165600	175673790	13770	13770	13770	13770	0
124	20231006	165500	175673790	13770	13770	13770	13770	0
125	20231006	165400	175673790	13770	13770	13770	13770	0
126	20231006	165300	175673790	13770	13770	13770	13770	0
127	20231006	165200	175673790	13770	13770	13770	13770	0
128	20231006	165100	175673790	13770	13770	13770	13770	0
129	20231006	165000	175673790	13770	13770	13770	13770	0
130	20231006	164900	175673790	13770	13770	13770	13770	0
131	20231006	164800	175673790	13770	13770	13770	13770	0
132	20231006	164700	175673790	13770	13770	13770	13770	0
133	20231006	164600	175673790	13770	13770	13770	13770	0
134	20231006	164500	175673790	13770	13770	13770	13770	0
135	20231006	164400	175673790	13770	13770	13770	13770	0
136	20231006	164300	175673790	13770	13770	13770	13770	0
137	20231006	164200	175673790	13770	13770	13770	13770	0
138	20231006	164100	175673790	13770	13770	13770	13770	0
139	20231006	164000	175673790	13770	13770	13770	13770	0
140	20231006	163900	175673790	13770	13770	13770	13770	0
141	20231006	163800	175673790	13770	13770	13770	13770	0
142	20231006	163700	175673790	13770	13770	13770	13770	0
143	20231006	163600	175673790	13770	13770	13770	13770	0
144	20231006	163500	175673790	13770	13770	13770	13770	0
145	20231006	163400	175673790	13770	13770	13770	13770	0
146	20231006	163300	175673790	13770	13770	13770	13770	0
147	20231006	163200	175673790	13770	13770	13770	13770	0
148	20231006	163100	175673790	13770	13770	13770	13770	0
149	20231006	163000	175673790	13770	13770	13770	13770	0
150	20231006	162900	175673790	13770	13770	13770	13770	0
151	20231006	162800	175673790	13770	13770	13770	13770	0
152	20231006	162700	175673790	13770	13770	13770	13770	225
153	20231006	162600	175673790	13770	13770	13770	13770	0
154	20231006	162500	175673790	13770	13770	13770	13770	0
155	20231006	162400	175673790	13770	13770	13770	13770	0
156	20231006	162300	175673790	13770	13770	13770	13770	0
157	20231006	162200	175673790	13770	13770	13770	13770	0
158	20231006	162100	175673790	13770	13770	13770	13770	0
159	20231006	162000	175673790	13770	13770	13770	13770	0
160	20231006	161900	175673790	13770	13770	13770	13770	0
161	20231006	161800	175673790	13770	13770	13770	13770	0
162	20231006	161700	175673790	13770	13770	13770	13770	0
163	20231006	161600	175673790	13770	13770	13770	13770	0
164	20231006	161500	175673790	13770	13770	13770	13770	0
165	20231006	161400	175673790	13770	13770	13770	13770	0
166	20231006	161300	175673790	13770	13770	13770	13770	0
167	20231006	161200	175673790	13770	13770	13770	13770	0
168	20231006	161100	175673790	13770	13770	13770	13770	0
169	20231006	161000	175673790	13770	13770	13770	13770	0
170	20231006	160900	175673790	13770	13770	13770	13770	0
171	20231006	160800	175673790	13770	13770	13770	13770	0
172	20231006	160700	175673790	13770	13770	13770	13770	0
173	20231006	160600	175673790	13770	13770	13770	13770	0
174	20231006	160500	175673790	13770	13770	13770	13770	0
175	20231006	160400	175673790	13770	13770	13770	13770	0
176	20231006	160300	175673790	13770	13770	13770	13770	0
177	20231006	160200	175673790	13770	13770	13770	13770	0
178	20231006	160100	175673790	13770	13770	13770	13770	0
179	20231006	160000	175673790	13770	13770	13770	13770	0
180	20231006	155900	175673790	13770	13770	13770	13770	0
181	20231006	155800	175673790	13770	13770	13770	13770	0
182	20231006	155700	175673790	13770	13770	13770	13770	225
183	20231006	155600	175673790	13770	13770	13770	13770	0
184	20231006	155500	175673790	13770	13770	13770	13770	0
185	20231006	155400	175673790	13770	13770	13770	13770	0
186	20231006	155300	175673790	13770	13770	13770	13770	0
187	20231006	155200	175673790	13770	13770	13770	13770	0
188	20231006	155100	175673790	13770	13770	13770	13770	0
189	20231006	155000	175673790	13770	13770	13770	13770	0
190	20231006	154900	175673790	13770	13770	13770	13770	0
191	20231006	154800	175673790	13770	13770	13770	13770	0
192	20231006	154700	175673790	13770	13770	13770	13770	0
193	20231006	154600	175673790	13770	13770	13770	13770	0
194	20231006	154500	175673790	13770	13770	13770	13770	0
195	20231006	154400	175673790	13770	13770	13770	13770	0
196	20231006	154300	175673790	13770	13770	13770	13770	0
197	20231006	154200	175673790	13770	13770	13770	13770	0
198	20231006	154100	175673790	13770	13770	13770	13770	0
199	20231006	154000	175673790	13770	13770	13770	13770	0
200	20231006	153900	175673790	13770	13770	13770	13770	0
201	20231006	153800	175673790	13770	13770	13770	13770	0
202	20231006	153700	175673790	13770	13770	13770	13770	0
203	20231006	153600	175673790	13770	13770	13770	13770	0
204	20231006	153500	175673790	13770	13770	13770	13770	0
205	20231006	153400	175673790	13770	13770	13770	13770	0
206	20231006	153300	175673790	13770	13770	13770	13770	0
207	20231006	153200	175673790	13770	13770	13770	13770	0
208	20231006	153100	175673790	13770	13770	13770	13770	0
209	20231006	153000	175673790	13770	13770	13770	13770	225
210	20231006	152900	172575540	13770	13770	13770	13770	0
211	20231006	152800	172575540	13770	13770	13770	13770	0
212	20231006	152700	172575540	13770	13770	13770	13770	0
213	20231006	152600	172575540	13770	13770	13770	13770	0
214	20231006	152500	172575540	13770	13770	13770	13770	0
215	20231006	152400	172575540	13770	13770	13770	13770	0
216	20231006	152300	172575540	13770	13770	13770	13770	0
217	20231006	152200	172575540	13770	13770	13770	13770	0
218	20231006	152100	172575540	13770	13770	13770	13770	0
219	20231006	152000	172575540	13770	13770	13770	13770	0
220	20231006	151900	172575540	13770	13730	13770	13730	21
221	20231006	151800	172287170	13730	13730	13730	13730	28
222	20231006	151700	171902730	13700	13700	13700	13700	0
223	20231006	151600	171902730	13700	13700	13700	13700	1
224	20231006	151500	171889030	13700	13700	13700	13700	20
225	20231006	151400	171615030	13730	13730	13730	13730	0
226	20231006	151300	171615030	13730	13730	13730	13730	1
227	20231006	151200	171601300	13690	13690	13690	13690	1
228	20231006	151100	171587610	13700	13700	13700	13700	0
229	20231006	151000	171587610	13700	13700	13700	13700	2
230	20231006	150900	171560210	13730	13730	13730	13730	0
231	20231006	150800	171560210	13730	13690	13730	13690	2
232	20231006	150700	171532790	13700	13700	13700	13700	0
233	20231006	150600	171532790	13700	13700	13700	13700	1
234	20231006	150500	171519090	13700	13710	13710	13700	50
235	20231006	150400	170833920	13700	13700	13700	13700	0
236	20231006	150300	170833920	13700	13700	13700	13700	0
237	20231006	150200	170833920	13700	13700	13700	13700	1
238	20231006	150100	170820220	13700	13700	13700	13700	0
239	20231006	150000	170820220	13700	13700	13700	13700	2
240	20231006	145900	170792820	13730	13730	13730	13730	0
241	20231006	145800	170792820	13730	13720	13730	13700	352
242	20231006	145700	165963560	13730	13730	13730	13730	160
243	20231006	145600	163766760	13730	13730	13730	13730	1
244	20231006	145500	163753030	13700	13700	13700	13700	0
245	20231006	145400	163753030	13700	13700	13700	13700	1
246	20231006	145300	163739330	13700	13700	13700	13700	0
247	20231006	145200	163739330	13700	13700	13700	13700	1
248	20231006	145100	163725630	13700	13700	13700	13700	0
249	20231006	145000	163725630	13700	13700	13700	13700	4
250	20231006	144900	163670830	13700	13720	13720	13700	91
251	20231006	144800	162422650	13720	13720	13720	13720	1
252	20231006	144700	162408930	13720	13720	13720	13720	0
253	20231006	144600	162408930	13720	13720	13720	13720	0
254	20231006	144500	162408930	13720	13720	13720	13720	0
255	20231006	144400	162408930	13720	13720	13720	13720	2
256	20231006	144300	162381490	13720	13720	13720	13720	0
257	20231006	144200	162381490	13720	13720	13720	13720	1
258	20231006	144100	162367770	13720	13720	13720	13720	0
259	20231006	144000	162367770	13720	13720	13720	13720	1
260	20231006	143900	162354050	13720	13720	13720	13720	0
261	20231006	143800	162354050	13720	13720	13720	13720	1
262	20231006	143700	162340330	13720	13720	13720	13720	0
263	20231006	143600	162340330	13720	13720	13720	13720	1
264	20231006	143500	162326610	13720	13720	13720	13720	0
265	20231006	143400	162326610	13720	13720	13720	13720	1
266	20231006	143300	162312890	13720	13720	13720	13720	1
267	20231006	143200	162299170	13770	13770	13770	13770	3
268	20231006	143100	162257860	13720	13720	13720	13720	1
269	20231006	143000	162244140	13740	13740	13740	13740	0
270	20231006	142900	162244140	13740	13720	13740	13720	2
271	20231006	142800	162216680	13730	13730	13730	13730	20
272	20231006	142700	161942080	13730	13730	13730	13730	0
273	20231006	142600	161942080	13730	13730	13730	13730	0
274	20231006	142500	161942080	13730	13730	13730	13730	1
275	20231006	142400	161928350	13730	13730	13730	13730	0
276	20231006	142300	161928350	13730	13730	13730	13730	1
277	20231006	142200	161914620	13730	13730	13730	13730	0
278	20231006	142100	161914620	13730	13730	13730	13730	1
279	20231006	142000	161900890	13730	13730	13730	13730	0
280	20231006	141900	161900890	13730	13730	13730	13730	1
281	20231006	141800	161887160	13730	13730	13730	13730	0
282	20231006	141700	161887160	13730	13730	13730	13730	1
283	20231006	141600	161873430	13740	13740	13740	13740	71
284	20231006	141500	160897890	13740	13740	13740	13740	1
285	20231006	141400	160884150	13740	13740	13740	13740	50
286	20231006	141300	160197150	13730	13730	13730	13730	1
287	20231006	141200	160183420	13740	13740	13740	13740	128
288	20231006	141100	158424700	13740	13740	13740	13740	1
289	20231006	141000	158410960	13740	13740	13740	13740	0
290	20231006	140900	158410960	13740	13760	13760	13740	9
291	20231006	140800	158287250	13760	13760	13760	13760	0
292	20231006	140700	158287250	13760	13760	13760	13760	1
293	20231006	140600	158273490	13760	13760	13760	13760	9
294	20231006	140500	158149650	13760	13760	13760	13760	1
295	20231006	140400	158135890	13760	13760	13760	13760	0
296	20231006	140300	158135890	13760	13760	13760	13760	1
297	20231006	140200	158122130	13760	13760	13760	13760	0
298	20231006	140100	158122130	13760	13760	13760	13760	1
299	20231006	140000	158108370	13770	13770	13770	13770	0
300	20231006	135900	158108370	13770	13770	13770	13770	1
301	20231006	135800	158094600	13780	13780	13780	13780	0
302	20231006	135700	158094600	13780	13780	13780	13780	5
303	20231006	135600	158025700	13780	13780	13780	13780	0
304	20231006	135500	158025700	13780	13780	13780	13780	0
305	20231006	135400	158025700	13780	13780	13780	13780	0
306	20231006	135300	158025700	13780	13780	13780	13780	0
307	20231006	135200	158025700	13780	13780	13780	13780	20
308	20231006	135100	157750100	13780	13780	13780	13780	0
309	20231006	135000	157750100	13780	13780	13780	13780	0
310	20231006	134900	157750100	13780	13780	13780	13780	0
311	20231006	134800	157750100	13780	13780	13780	13780	0
312	20231006	134700	157750100	13780	13780	13780	13780	0
313	20231006	134600	157750100	13780	13790	13790	13780	101
314	20231006	134500	156357320	13790	13790	13790	13790	0
315	20231006	134400	156357320	13790	13790	13790	13790	0
316	20231006	134300	156357320	13790	13790	13790	13790	0
317	20231006	134200	156357320	13790	13790	13790	13790	0
318	20231006	134100	156357320	13790	13790	13790	13790	0
319	20231006	134000	156357320	13790	13790	13790	13790	0
320	20231006	133900	156357320	13790	13790	13790	13790	0
321	20231006	133800	156357320	13790	13790	13790	13790	0
322	20231006	133700	156357320	13790	13790	13790	13790	0
323	20231006	133600	156357320	13790	13790	13790	13790	0
324	20231006	133500	156357320	13790	13790	13790	13790	0
325	20231006	133400	156357320	13790	13790	13790	13790	0
326	20231006	133300	156357320	13790	13790	13790	13790	0
327	20231006	133200	156357320	13790	13790	13790	13790	0
328	20231006	133100	156357320	13790	13790	13790	13790	0
329	20231006	133000	156357320	13790	13790	13790	13790	0
330	20231006	132900	156357320	13790	13790	13790	13790	0
331	20231006	132800	156357320	13790	13790	13790	13790	0
332	20231006	132700	156357320	13790	13790	13790	13790	0
333	20231006	132600	156357320	13790	13790	13790	13790	0
334	20231006	132500	156357320	13790	13790	13790	13790	1
335	20231006	132400	156343530	13740	13740	13740	13740	0
336	20231006	132300	156343530	13740	13740	13740	13740	0
337	20231006	132200	156343530	13740	13740	13740	13740	0
338	20231006	132100	156343530	13740	13740	13740	13740	0
339	20231006	132000	156343530	13740	13740	13740	13740	0
340	20231006	131900	156343530	13740	13740	13740	13740	0
341	20231006	131800	156343530	13740	13740	13740	13740	0
342	20231006	131700	156343530	13740	13740	13740	13740	50
343	20231006	131600	155656530	13740	13740	13740	13740	0
344	20231006	131500	155656530	13740	13740	13740	13740	0
345	20231006	131400	155656530	13740	13740	13740	13740	0
346	20231006	131300	155656530	13740	13740	13740	13740	0
347	20231006	131200	155656530	13740	13740	13740	13740	100
348	20231006	131100	154282530	13740	13740	13740	13740	100
349	20231006	131000	152908530	13740	13740	13740	13740	0
350	20231006	130900	152908530	13740	13740	13740	13740	3
351	20231006	130800	152867310	13830	13830	13830	13830	0
352	20231006	130700	152867310	13830	13830	13830	13830	0
353	20231006	130600	152867310	13830	13830	13830	13830	0
354	20231006	130500	152867310	13830	13830	13830	13830	0
355	20231006	130400	152867310	13830	13830	13830	13830	0
356	20231006	130300	152867310	13830	13830	13830	13830	0
357	20231006	130200	152867310	13830	13830	13830	13830	0
358	20231006	130100	152867310	13830	13830	13830	13830	0
359	20231006	130000	152867310	13830	13820	13830	13820	110
360	20231006	125900	151346640	13750	13750	13750	13750	0
361	20231006	125800	151346640	13750	13750	13750	13750	0
362	20231006	125700	151346640	13750	13750	13750	13750	0
363	20231006	125600	151346640	13750	13750	13750	13750	0
364	20231006	125500	151346640	13750	13750	13750	13750	0
365	20231006	125400	151346640	13750	13750	13750	13750	0
366	20231006	125300	151346640	13750	13750	13750	13750	0
367	20231006	125200	151346640	13750	13750	13750	13750	0
368	20231006	125100	151346640	13750	13750	13750	13750	0
369	20231006	125000	151346640	13750	13750	13750	13750	0
370	20231006	124900	151346640	13750	13750	13750	13750	0
371	20231006	124800	151346640	13750	13750	13750	13750	0
372	20231006	124700	151346640	13750	13750	13750	13750	0
373	20231006	124600	151346640	13750	13750	13750	13750	0
374	20231006	124500	151346640	13750	13750	13750	13750	0
375	20231006	124400	151346640	13750	13750	13750	13750	0
376	20231006	124300	151346640	13750	13750	13750	13750	0
377	20231006	124200	151346640	13750	13750	13750	13750	0
378	20231006	124100	151346640	13750	13750	13750	13750	0
379	20231006	124000	151346640	13750	13750	13750	13750	0
380	20231006	123900	151346640	13750	13750	13750	13750	0
381	20231006	123800	151346640	13750	13750	13750	13750	0
382	20231006	123700	151346640	13750	13750	13750	13750	0
383	20231006	123600	151346640	13750	13750	13750	13750	0
384	20231006	123500	151346640	13750	13750	13750	13750	0
385	20231006	123400	151346640	13750	13750	13750	13750	0
386	20231006	123300	151346640	13750	13750	13750	13750	1
387	20231006	123200	151332890	13750	13750	13750	13750	0
388	20231006	123100	151332890	13750	13750	13750	13750	0
389	20231006	123000	151332890	13750	13750	13750	13750	0
390	20231006	122900	151332890	13750	13750	13750	13750	259
391	20231006	122800	147771640	13750	13750	13750	13750	1
392	20231006	122700	147757890	13820	13820	13820	13820	0
393	20231006	122600	147757890	13820	13820	13820	13820	0
394	20231006	122500	147757890	13820	13820	13820	13820	0
395	20231006	122400	147757890	13820	13820	13820	13820	0
396	20231006	122300	147757890	13820	13820	13820	13820	0
397	20231006	122200	147757890	13820	13820	13820	13820	0
398	20231006	122100	147757890	13820	13820	13820	13820	0
399	20231006	122000	147757890	13820	13820	13820	13820	0
400	20231006	121900	147757890	13820	13820	13820	13820	0
401	20231006	121800	147757890	13820	13820	13820	13820	0
402	20231006	121700	147757890	13820	13820	13820	13820	0
403	20231006	121600	147757890	13820	13820	13820	13820	100
404	20231006	121500	146375890	13820	13820	13820	13820	0
405	20231006	121400	146375890	13820	13820	13820	13820	0
406	20231006	121300	146375890	13820	13820	13820	13820	0
407	20231006	121200	146375890	13820	13820	13820	13820	0
408	20231006	121100	146375890	13820	13820	13820	13820	0
409	20231006	121000	146375890	13820	13820	13820	13820	0
410	20231006	120900	146375890	13820	13820	13820	13820	0
411	20231006	120800	146375890	13820	13820	13820	13820	3
412	20231006	120700	146334430	13820	13820	13820	13820	0
413	20231006	120600	146334430	13820	13820	13820	13820	2
414	20231006	120500	146306790	13820	13820	13820	13820	0
415	20231006	120400	146306790	13820	13820	13820	13820	0
416	20231006	120300	146306790	13820	13820	13820	13820	0
417	20231006	120200	146306790	13820	13820	13820	13820	0
418	20231006	120100	146306790	13820	13820	13820	13820	0
419	20231006	120000	146306790	13820	13820	13820	13820	0
420	20231006	115900	146306790	13820	13820	13820	13820	0
421	20231006	115800	146306790	13820	13820	13820	13820	0
422	20231006	115700	146306790	13820	13820	13820	13820	0
423	20231006	115600	146306790	13820	13820	13820	13820	1
424	20231006	115500	146292970	13710	13710	13710	13710	474
425	20231006	115400	139794430	13710	13710	13710	13710	0
426	20231006	115300	139794430	13710	13710	13710	13710	0
427	20231006	115200	139794430	13710	13710	13710	13710	0
428	20231006	115100	139794430	13710	13710	13710	13710	0
429	20231006	115000	139794430	13710	13710	13710	13710	0
430	20231006	114900	139794430	13710	13710	13710	13710	1
431	20231006	114800	139780720	13800	13800	13800	13800	0
432	20231006	114700	139780720	13800	13800	13800	13800	0
433	20231006	114600	139780720	13800	13800	13800	13800	0
434	20231006	114500	139780720	13800	13800	13800	13800	0
435	20231006	114400	139780720	13800	13800	13800	13800	0
436	20231006	114300	139780720	13800	13800	13800	13800	0
437	20231006	114200	139780720	13800	13800	13800	13800	0
438	20231006	114100	139780720	13800	13800	13800	13800	0
439	20231006	114000	139780720	13800	13800	13800	13800	0
440	20231006	113900	139780720	13800	13800	13800	13800	0
441	20231006	113800	139780720	13800	13800	13800	13800	0
442	20231006	113700	139780720	13800	13800	13800	13800	1
443	20231006	113600	139766920	13800	13800	13800	13800	0
444	20231006	113500	139766920	13800	13800	13800	13800	0
445	20231006	113400	139766920	13800	13800	13800	13800	0
446	20231006	113300	139766920	13800	13800	13800	13800	0
447	20231006	113200	139766920	13800	13800	13800	13800	0
448	20231006	113100	139766920	13800	13800	13800	13800	0
449	20231006	113000	139766920	13800	13800	13800	13800	0
450	20231006	112900	139766920	13800	13800	13800	13800	0
451	20231006	112800	139766920	13800	13800	13800	13800	0
452	20231006	112700	139766920	13800	13800	13800	13800	1
453	20231006	112600	139753120	13800	13800	13800	13800	0
454	20231006	112500	139753120	13800	13800	13800	13800	10
455	20231006	112400	139615120	13790	13800	13800	13790	2
456	20231006	112300	139587530	13810	13810	13810	13810	0
457	20231006	112200	139587530	13810	13810	13810	13810	1
458	20231006	112100	139573720	13810	13810	13810	13810	0
459	20231006	112000	139573720	13810	13810	13810	13810	0
460	20231006	111900	139573720	13810	13810	13810	13810	0
461	20231006	111800	139573720	13810	13810	13810	13810	0
462	20231006	111700	139573720	13810	13810	13810	13810	0
463	20231006	111600	139573720	13810	13810	13810	13810	0
464	20231006	111500	139573720	13810	13810	13810	13810	0
465	20231006	111400	139573720	13810	13810	13810	13810	0
466	20231006	111300	139573720	13810	13810	13810	13810	155
467	20231006	111200	137433170	13840	13840	13840	13840	0
468	20231006	111100	137433170	13840	13840	13840	13840	5
469	20231006	111000	137363970	13840	13840	13840	13840	4
470	20231006	110900	137308610	13850	13850	13850	13850	0
471	20231006	110800	137308610	13850	13850	13850	13850	0
472	20231006	110700	137308610	13850	13850	13850	13850	0
473	20231006	110600	137308610	13850	13850	13850	13850	0
474	20231006	110500	137308610	13850	13850	13850	13850	0
475	20231006	110400	137308610	13850	13850	13850	13850	0
476	20231006	110300	137308610	13850	13850	13850	13850	0
477	20231006	110200	137308610	13850	13850	13850	13850	0
478	20231006	110100	137308610	13850	13850	13850	13850	12
479	20231006	110000	137142410	13850	13850	13850	13850	10
480	20231006	105900	137003910	13840	13840	13840	13840	0
481	20231006	105800	137003910	13840	13780	13840	13780	65
482	20231006	105700	136105210	13780	13780	13780	13780	33
483	20231006	105600	135650470	13680	13690	13690	13680	50
484	20231006	105500	134966300	13620	13830	13830	13620	67
485	20231006	105400	134047290	13840	13840	13840	13840	107
486	20231006	105300	132566410	13850	13850	13850	13850	0
487	20231006	105200	132566410	13850	13850	13850	13850	1
488	20231006	105100	132552560	13850	13850	13850	13850	0
489	20231006	105000	132552560	13850	13850	13850	13850	0
490	20231006	104900	132552560	13850	13850	13850	13850	0
491	20231006	104800	132552560	13850	13850	13850	13850	0
492	20231006	104700	132552560	13850	13850	13850	13850	38
493	20231006	104600	132026260	13850	13850	13850	13850	0
494	20231006	104500	132026260	13850	13850	13850	13850	5
495	20231006	104400	131957010	13840	13840	13840	13840	0
496	20231006	104300	131957010	13840	13840	13840	13840	0
497	20231006	104200	131957010	13840	13840	13840	13840	0
498	20231006	104100	131957010	13840	13840	13840	13840	0
499	20231006	104000	131957010	13840	13840	13840	13840	50
500	20231006	103900	131265010	13830	13830	13830	13830	0
501	20231006	103800	131265010	13830	13830	13830	13830	1
502	20231006	103700	131251180	13830	13830	13830	13830	0
503	20231006	103600	131251180	13830	13830	13830	13830	0
504	20231006	103500	131251180	13830	13830	13830	13830	5
505	20231006	103400	131182030	13840	13840	13840	13840	0
506	20231006	103300	131182030	13840	13840	13840	13840	0
507	20231006	103200	131182030	13840	13830	13840	13830	80
508	20231006	103100	130075300	13830	13830	13830	13830	0
509	20231006	103000	130075300	13830	13830	13830	13830	9
510	20231006	102900	129950830	13830	13830	13830	13830	8
511	20231006	102800	129840190	13760	13760	13760	13760	0
512	20231006	102700	129840190	13760	13760	13760	13760	2
513	20231006	102600	129812670	13760	13760	13760	13760	0
514	20231006	102500	129812670	13760	13760	13760	13760	0
515	20231006	102400	129812670	13760	13760	13760	13760	0
516	20231006	102300	129812670	13760	13760	13760	13760	0
517	20231006	102200	129812670	13760	13760	13760	13760	0
518	20231006	102100	129812670	13760	13760	13760	13760	7
519	20231006	102000	129716350	13760	13790	13790	13760	105
520	20231006	101900	128269540	13790	13790	13790	13790	0
521	20231006	101800	128269540	13790	13790	13790	13790	0
522	20231006	101700	128269540	13790	13790	13790	13790	31
523	20231006	101600	127842050	13790	13790	13790	13790	0
524	20231006	101500	127842050	13790	13790	13790	13790	19
525	20231006	101400	127580040	13870	13870	13870	13870	0
526	20231006	101300	127580040	13870	13870	13870	13870	0
527	20231006	101200	127580040	13870	13870	13870	13870	0
528	20231006	101100	127580040	13870	13870	13870	13870	0
529	20231006	101000	127580040	13870	13870	13870	13870	2
530	20231006	100900	127552300	13850	13850	13850	13850	179
531	20231006	100800	125073150	13860	13860	13860	13860	2
532	20231006	100700	125045430	13860	13860	13860	13860	0
533	20231006	100600	125045430	13860	13850	13860	13850	132
534	20231006	100500	123217150	13850	13850	13850	13850	10
535	20231006	100400	123078650	13850	13850	13850	13850	0
536	20231006	100300	123078650	13850	13850	13850	13850	0
537	20231006	100200	123078650	13850	13850	13850	13850	0
538	20231006	100100	123078650	13850	13850	13850	13850	4
539	20231006	100000	123023250	13850	13850	13850	13850	11
540	20231006	095900	122870900	13840	13850	13850	13840	30
541	20231006	095800	122455600	13840	13840	13840	13840	0
542	20231006	095700	122455600	13840	13850	13850	13840	40
543	20231006	095600	121901900	13850	13840	13850	13840	55
544	20231006	095500	121140330	13840	13840	13840	13840	7
545	20231006	095400	121043450	13850	13850	13850	13850	0
546	20231006	095300	121043450	13850	13850	13850	13850	0
547	20231006	095200	121043450	13850	13850	13850	13850	13
548	20231006	095100	120863400	13840	13840	13840	13840	403
549	20231006	095000	115285880	13840	13840	13840	13840	70
550	20231006	094900	114317080	13850	13820	13850	13820	128
551	20231006	094800	112546290	13820	13820	13820	13820	0
552	20231006	094700	112546290	13820	13820	13820	13820	0
553	20231006	094600	112546290	13820	13820	13820	13820	0
554	20231006	094500	112546290	13820	13810	13830	13810	50
555	20231006	094400	111855180	13790	13790	13790	13790	42
556	20231006	094300	111276000	13790	13790	13790	13790	0
557	20231006	094200	111276000	13790	13790	13790	13790	0
558	20231006	094100	111276000	13790	13810	13810	13790	30
559	20231006	094000	110862010	13810	13820	13820	13810	11
560	20231006	093900	110710090	13820	13830	13830	13820	30
561	20231006	093800	110295390	13820	13820	13820	13820	45
562	20231006	093700	109673490	13810	13810	13810	13810	8
563	20231006	093600	109563010	13800	13810	13810	13800	18
564	20231006	093500	109314450	13810	13790	13810	13790	141
565	20231006	093400	107369430	13780	13760	13780	13760	23
566	20231006	093300	107052640	13760	13760	13760	13760	0
567	20231006	093200	107052640	13760	13760	13770	13760	21
568	20231006	093100	106763570	13760	13770	13770	13760	11
569	20231006	093000	106612200	13760	13760	13760	13760	0
570	20231006	092900	106612200	13760	13740	13760	13740	72
571	20231006	092800	105622390	13740	13740	13740	13740	20
572	20231006	092700	105347590	13750	13750	13750	13750	20
573	20231006	092600	105072590	13770	13770	13770	13770	1
574	20231006	092500	105058820	13770	13760	13780	13760	101
575	20231006	092400	103668230	13770	13730	13770	13730	473
576	20231006	092300	97158940	13740	13710	13740	13710	73
577	20231006	092200	96156580	13700	13710	13710	13700	56
578	20231006	092100	95389280	13710	13710	13720	13710	82
579	20231006	092000	94265040	13700	13690	13700	13690	30
580	20231006	091900	93854240	13680	13680	13680	13680	27
581	20231006	091800	93484880	13670	13670	13670	13670	15
582	20231006	091700	93279830	13660	13630	13660	13630	186
583	20231006	091600	90740210	13610	13600	13620	13600	229
584	20231006	091500	87621680	13590	13590	13590	13590	19
585	20231006	091400	87363470	13600	13600	13600	13600	26
586	20231006	091300	87009870	13590	13610	13640	13370	4528
587	20231006	091200	25972640	13580	13670	13670	13480	1389
588	20231006	091100	7217020	13650	13650	13650	13650	40
589	20231006	091000	6671020	13680	13640	13680	13640	24
590	20231006	090900	6343100	13640	13640	13640	13640	0
591	20231006	090800	6343100	13640	13640	13640	13640	85
592	20231006	090700	5183700	13630	13630	13630	13630	0
593	20231006	090600	5183700	13630	13640	13640	13630	50
594	20231006	090500	4502100	13600	13600	13600	13600	0
595	20231006	090400	4502100	13600	13600	13600	13600	0
596	20231006	090300	4502100	13600	13600	13600	13600	0
597	20231006	090200	4502100	13600	13610	13610	13600	11
598	20231006	090100	4352400	13600	13620	13620	13600	220
599	20231006	090000	1360000	13600	13600	13600	13600	100