KissMeData/282690/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203700	129711680	11550	11550	11550	11550	61
3	20231012	203600	129711680	11550	11550	11550	11550	0
4	20231012	203500	129711680	11550	11550	11550	11550	0
5	20231012	203400	129711680	11550	11550	11550	11550	0
6	20231012	203300	129711680	11550	11550	11550	11550	0
7	20231012	203200	129711680	11550	11550	11550	11550	0
8	20231012	203100	129711680	11550	11550	11550	11550	0
9	20231012	203000	129711680	11550	11550	11550	11550	0
10	20231012	202900	129711680	11550	11550	11550	11550	0
11	20231012	202800	129711680	11550	11550	11550	11550	0
12	20231012	202700	129711680	11550	11550	11550	11550	0
13	20231012	202600	129711680	11550	11550	11550	11550	0
14	20231012	202500	129711680	11550	11550	11550	11550	0
15	20231012	202400	129711680	11550	11550	11550	11550	0
16	20231012	202300	129711680	11550	11550	11550	11550	0
17	20231012	202200	129711680	11550	11550	11550	11550	0
18	20231012	202100	129711680	11550	11550	11550	11550	0
19	20231012	202000	129711680	11550	11550	11550	11550	0
20	20231012	201900	129711680	11550	11550	11550	11550	0
21	20231012	201800	129711680	11550	11550	11550	11550	0
22	20231012	201700	129711680	11550	11550	11550	11550	0
23	20231012	201600	129711680	11550	11550	11550	11550	0
24	20231012	201500	129711680	11550	11550	11550	11550	0
25	20231012	201400	129711680	11550	11550	11550	11550	0
26	20231012	201300	129711680	11550	11550	11550	11550	0
27	20231012	201200	129711680	11550	11550	11550	11550	0
28	20231012	201100	129711680	11550	11550	11550	11550	0
29	20231012	201000	129711680	11550	11550	11550	11550	0
30	20231012	200900	129711680	11550	11550	11550	11550	0
31	20231012	200800	129711680	11550	11550	11550	11550	0
32	20231012	200700	129711680	11550	11550	11550	11550	61
33	20231012	200600	129711680	11550	11550	11550	11550	0
34	20231012	200500	129711680	11550	11550	11550	11550	0
35	20231012	200400	129711680	11550	11550	11550	11550	0
36	20231012	200300	129711680	11550	11550	11550	11550	0
37	20231012	200200	129711680	11550	11550	11550	11550	0
38	20231012	200100	129711680	11550	11550	11550	11550	0
39	20231012	200000	129711680	11550	11550	11550	11550	0
40	20231012	195900	129711680	11550	11550	11550	11550	0
41	20231012	195800	129711680	11550	11550	11550	11550	0
42	20231012	195700	129711680	11550	11550	11550	11550	0
43	20231012	195600	129711680	11550	11550	11550	11550	0
44	20231012	195500	129711680	11550	11550	11550	11550	0
45	20231012	195400	129711680	11550	11550	11550	11550	0
46	20231012	195300	129711680	11550	11550	11550	11550	0
47	20231012	195200	129711680	11550	11550	11550	11550	0
48	20231012	195100	129711680	11550	11550	11550	11550	0
49	20231012	195000	129711680	11550	11550	11550	11550	0
50	20231012	194900	129711680	11550	11550	11550	11550	0
51	20231012	194800	129711680	11550	11550	11550	11550	0
52	20231012	194700	129711680	11550	11550	11550	11550	0
53	20231012	194600	129711680	11550	11550	11550	11550	0
54	20231012	194500	129711680	11550	11550	11550	11550	0
55	20231012	194400	129711680	11550	11550	11550	11550	0
56	20231012	194300	129711680	11550	11550	11550	11550	0
57	20231012	194200	129711680	11550	11550	11550	11550	0
58	20231012	194100	129711680	11550	11550	11550	11550	0
59	20231012	194000	129711680	11550	11550	11550	11550	0
60	20231012	193900	129711680	11550	11550	11550	11550	0
61	20231012	193800	129711680	11550	11550	11550	11550	0
62	20231012	193700	129711680	11550	11550	11550	11550	61
63	20231012	193600	129711680	11550	11550	11550	11550	0
64	20231012	193500	129711680	11550	11550	11550	11550	0
65	20231012	193400	129711680	11550	11550	11550	11550	0
66	20231012	193300	129711680	11550	11550	11550	11550	0
67	20231012	193200	129711680	11550	11550	11550	11550	0
68	20231012	193100	129711680	11550	11550	11550	11550	0
69	20231012	193000	129711680	11550	11550	11550	11550	0
70	20231012	192900	129711680	11550	11550	11550	11550	0
71	20231012	192800	129711680	11550	11550	11550	11550	0
72	20231012	192700	129711680	11550	11550	11550	11550	0
73	20231012	192600	129711680	11550	11550	11550	11550	0
74	20231012	192500	129711680	11550	11550	11550	11550	0
75	20231012	192400	129711680	11550	11550	11550	11550	0
76	20231012	192300	129711680	11550	11550	11550	11550	0
77	20231012	192200	129711680	11550	11550	11550	11550	0
78	20231012	192100	129711680	11550	11550	11550	11550	0
79	20231012	192000	129711680	11550	11550	11550	11550	0
80	20231012	191900	129711680	11550	11550	11550	11550	0
81	20231012	191800	129711680	11550	11550	11550	11550	0
82	20231012	191700	129711680	11550	11550	11550	11550	0
83	20231012	191600	129711680	11550	11550	11550	11550	0
84	20231012	191500	129711680	11550	11550	11550	11550	0
85	20231012	191400	129711680	11550	11550	11550	11550	0
86	20231012	191300	129711680	11550	11550	11550	11550	0
87	20231012	191200	129711680	11550	11550	11550	11550	0
88	20231012	191100	129711680	11550	11550	11550	11550	0
89	20231012	191000	129711680	11550	11550	11550	11550	0
90	20231012	190900	129711680	11550	11550	11550	11550	0
91	20231012	190800	129711680	11550	11550	11550	11550	0
92	20231012	190700	129711680	11550	11550	11550	11550	61
93	20231012	190600	129711680	11550	11550	11550	11550	0
94	20231012	190500	129711680	11550	11550	11550	11550	0
95	20231012	190400	129711680	11550	11550	11550	11550	0
96	20231012	190300	129711680	11550	11550	11550	11550	0
97	20231012	190200	129711680	11550	11550	11550	11550	0
98	20231012	190100	129711680	11550	11550	11550	11550	0
99	20231012	190000	129711680	11550	11550	11550	11550	0
100	20231012	185900	129711680	11550	11550	11550	11550	0
101	20231012	185800	129711680	11550	11550	11550	11550	0
102	20231012	185700	129711680	11550	11550	11550	11550	0
103	20231012	185600	129711680	11550	11550	11550	11550	0
104	20231012	185500	129711680	11550	11550	11550	11550	0
105	20231012	185400	129711680	11550	11550	11550	11550	0
106	20231012	185300	129711680	11550	11550	11550	11550	0
107	20231012	185200	129711680	11550	11550	11550	11550	0
108	20231012	185100	129711680	11550	11550	11550	11550	0
109	20231012	185000	129711680	11550	11550	11550	11550	0
110	20231012	184900	129711680	11550	11550	11550	11550	0
111	20231012	184800	129711680	11550	11550	11550	11550	0
112	20231012	184700	129711680	11550	11550	11550	11550	0
113	20231012	184600	129711680	11550	11550	11550	11550	0
114	20231012	184500	129711680	11550	11550	11550	11550	0
115	20231012	184400	129711680	11550	11550	11550	11550	0
116	20231012	184300	129711680	11550	11550	11550	11550	0
117	20231012	184200	129711680	11550	11550	11550	11550	0
118	20231012	184100	129711680	11550	11550	11550	11550	0
119	20231012	184000	129711680	11550	11550	11550	11550	0
120	20231012	183900	129711680	11550	11550	11550	11550	0
121	20231012	183800	129711680	11550	11550	11550	11550	0
122	20231012	183700	129711680	11550	11550	11550	11550	61
123	20231012	183600	129711680	11550	11550	11550	11550	0
124	20231012	183500	129711680	11550	11550	11550	11550	0
125	20231012	183400	129711680	11550	11550	11550	11550	0
126	20231012	183300	129711680	11550	11550	11550	11550	0
127	20231012	183200	129711680	11550	11550	11550	11550	0
128	20231012	183100	129711680	11550	11550	11550	11550	0
129	20231012	183000	129711680	11550	11550	11550	11550	0
130	20231012	182900	129711680	11550	11550	11550	11550	0
131	20231012	182800	129711680	11550	11550	11550	11550	0
132	20231012	182700	129711680	11550	11550	11550	11550	0
133	20231012	182600	129711680	11550	11550	11550	11550	0
134	20231012	182500	129711680	11550	11550	11550	11550	0
135	20231012	182400	129711680	11550	11550	11550	11550	0
136	20231012	182300	129711680	11550	11550	11550	11550	0
137	20231012	182200	129711680	11550	11550	11550	11550	0
138	20231012	182100	129711680	11550	11550	11550	11550	0
139	20231012	182000	129711680	11550	11550	11550	11550	0
140	20231012	181900	129711680	11550	11550	11550	11550	0
141	20231012	181800	129711680	11550	11550	11550	11550	0
142	20231012	181700	129711680	11550	11550	11550	11550	0
143	20231012	181600	129711680	11550	11550	11550	11550	0
144	20231012	181500	129711680	11550	11550	11550	11550	0
145	20231012	181400	129711680	11550	11550	11550	11550	0
146	20231012	181300	129711680	11550	11550	11550	11550	0
147	20231012	181200	129711680	11550	11550	11550	11550	0
148	20231012	181100	129711680	11550	11550	11550	11550	0
149	20231012	181000	129711680	11550	11550	11550	11550	0
150	20231012	180900	129711680	11550	11550	11550	11550	0
151	20231012	180800	129711680	11550	11550	11550	11550	0
152	20231012	180700	129711680	11550	11550	11550	11550	61
153	20231012	180600	129711680	11550	11550	11550	11550	0
154	20231012	180500	129711680	11550	11550	11550	11550	0
155	20231012	180400	129711680	11550	11550	11550	11550	0
156	20231012	180300	129711680	11550	11550	11550	11550	0
157	20231012	180200	129711680	11550	11550	11550	11550	0
158	20231012	180100	129711680	11550	11550	11550	11550	0
159	20231012	180000	129711680	11550	11550	11550	11550	0
160	20231012	175900	129711680	11550	11550	11550	11550	0
161	20231012	175800	129711680	11550	11550	11550	11550	0
162	20231012	175700	129711680	11550	11550	11550	11550	0
163	20231012	175600	129711680	11550	11550	11550	11550	0
164	20231012	175500	129711680	11550	11550	11550	11550	0
165	20231012	175400	129711680	11550	11550	11550	11550	0
166	20231012	175300	129711680	11550	11550	11550	11550	0
167	20231012	175200	129711680	11550	11550	11550	11550	0
168	20231012	175100	129711680	11550	11550	11550	11550	0
169	20231012	175000	129711680	11550	11550	11550	11550	0
170	20231012	174900	129711680	11550	11550	11550	11550	0
171	20231012	174800	129711680	11550	11550	11550	11550	0
172	20231012	174700	129711680	11550	11550	11550	11550	0
173	20231012	174600	129711680	11550	11550	11550	11550	0
174	20231012	174500	129711680	11550	11550	11550	11550	0
175	20231012	174400	129711680	11550	11550	11550	11550	0
176	20231012	174300	129711680	11550	11550	11550	11550	0
177	20231012	174200	129711680	11550	11550	11550	11550	0
178	20231012	174100	129711680	11550	11550	11550	11550	0
179	20231012	174000	129711680	11550	11550	11550	11550	0
180	20231012	173900	129711680	11550	11550	11550	11550	0
181	20231012	173800	129711680	11550	11550	11550	11550	0
182	20231012	173700	129711680	11550	11550	11550	11550	61
183	20231012	173600	129711680	11550	11550	11550	11550	0
184	20231012	173500	129711680	11550	11550	11550	11550	0
185	20231012	173400	129711680	11550	11550	11550	11550	0
186	20231012	173300	129711680	11550	11550	11550	11550	0
187	20231012	173200	129711680	11550	11550	11550	11550	0
188	20231012	173100	129711680	11550	11550	11550	11550	0
189	20231012	173000	129711680	11550	11550	11550	11550	0
190	20231012	172900	129711680	11550	11550	11550	11550	0
191	20231012	172800	129711680	11550	11550	11550	11550	0
192	20231012	172700	129711680	11550	11550	11550	11550	0
193	20231012	172600	129711680	11550	11550	11550	11550	0
194	20231012	172500	129711680	11550	11550	11550	11550	0
195	20231012	172400	129711680	11550	11550	11550	11550	0
196	20231012	172300	129711680	11550	11550	11550	11550	0
197	20231012	172200	129711680	11550	11550	11550	11550	0
198	20231012	172100	129711680	11550	11550	11550	11550	0
199	20231012	172000	129711680	11550	11550	11550	11550	0
200	20231012	171900	129711680	11550	11550	11550	11550	0
201	20231012	171800	129711680	11550	11550	11550	11550	0
202	20231012	171700	129711680	11550	11550	11550	11550	0
203	20231012	171600	129711680	11550	11550	11550	11550	0
204	20231012	171500	129711680	11550	11550	11550	11550	0
205	20231012	171400	129711680	11550	11550	11550	11550	0
206	20231012	171300	129711680	11550	11550	11550	11550	0
207	20231012	171200	129711680	11550	11550	11550	11550	0
208	20231012	171100	129711680	11550	11550	11550	11550	0
209	20231012	171000	129711680	11550	11550	11550	11550	0
210	20231012	170900	129711680	11550	11550	11550	11550	0
211	20231012	170800	129711680	11550	11550	11550	11550	0
212	20231012	170700	129711680	11550	11550	11550	11550	61
213	20231012	170600	129711680	11550	11550	11550	11550	0
214	20231012	170500	129711680	11550	11550	11550	11550	0
215	20231012	170400	129711680	11550	11550	11550	11550	0
216	20231012	170300	129711680	11550	11550	11550	11550	0
217	20231012	170200	129711680	11550	11550	11550	11550	0
218	20231012	170100	129711680	11550	11550	11550	11550	0
219	20231012	170000	129711680	11550	11550	11550	11550	0
220	20231012	165900	129711680	11550	11550	11550	11550	0
221	20231012	165800	129711680	11550	11550	11550	11550	0
222	20231012	165700	129711680	11550	11550	11550	11550	0
223	20231012	165600	129711680	11550	11550	11550	11550	0
224	20231012	165500	129711680	11550	11550	11550	11550	0
225	20231012	165400	129711680	11550	11550	11550	11550	0
226	20231012	165300	129711680	11550	11550	11550	11550	0
227	20231012	165200	129711680	11550	11550	11550	11550	0
228	20231012	165100	129711680	11550	11550	11550	11550	0
229	20231012	165000	129711680	11550	11550	11550	11550	0
230	20231012	164900	129711680	11550	11550	11550	11550	0
231	20231012	164800	129711680	11550	11550	11550	11550	0
232	20231012	164700	129711680	11550	11550	11550	11550	0
233	20231012	164600	129711680	11550	11550	11550	11550	0
234	20231012	164500	129711680	11550	11550	11550	11550	0
235	20231012	164400	129711680	11550	11550	11550	11550	0
236	20231012	164300	129711680	11550	11550	11550	11550	0
237	20231012	164200	129711680	11550	11550	11550	11550	0
238	20231012	164100	129711680	11550	11550	11550	11550	0
239	20231012	164000	129711680	11550	11550	11550	11550	0
240	20231012	163900	129711680	11550	11550	11550	11550	0
241	20231012	163800	129711680	11550	11550	11550	11550	0
242	20231012	163700	129711680	11550	11550	11550	11550	61
243	20231012	163600	129711680	11550	11550	11550	11550	0
244	20231012	163500	129711680	11550	11550	11550	11550	0
245	20231012	163400	129711680	11550	11550	11550	11550	0
246	20231012	163300	129711680	11550	11550	11550	11550	0
247	20231012	163200	129711680	11550	11550	11550	11550	0
248	20231012	163100	129711680	11550	11550	11550	11550	0
249	20231012	163000	129711680	11550	11550	11550	11550	0
250	20231012	162900	129711680	11550	11550	11550	11550	0
251	20231012	162800	129711680	11550	11550	11550	11550	0
252	20231012	162700	129711680	11550	11550	11550	11550	0
253	20231012	162600	129711680	11550	11550	11550	11550	0
254	20231012	162500	129711680	11550	11550	11550	11550	0
255	20231012	162400	129711680	11550	11550	11550	11550	0
256	20231012	162300	129711680	11550	11550	11550	11550	0
257	20231012	162200	129711680	11550	11550	11550	11550	0
258	20231012	162100	129711680	11550	11550	11550	11550	0
259	20231012	162000	129711680	11550	11550	11550	11550	0
260	20231012	161900	129711680	11550	11550	11550	11550	0
261	20231012	161800	129711680	11550	11550	11550	11550	0
262	20231012	161700	129711680	11550	11550	11550	11550	0
263	20231012	161600	129711680	11550	11550	11550	11550	0
264	20231012	161500	129711680	11550	11550	11550	11550	0
265	20231012	161400	129711680	11550	11550	11550	11550	0
266	20231012	161300	129711680	11550	11550	11550	11550	0
267	20231012	161200	129711680	11550	11550	11550	11550	0
268	20231012	161100	129711680	11550	11550	11550	11550	0
269	20231012	161000	129711680	11550	11550	11550	11550	0
270	20231012	160900	129711680	11550	11550	11550	11550	0
271	20231012	160800	129711680	11550	11550	11550	11550	0
272	20231012	160700	129711680	11550	11550	11550	11550	61
273	20231012	160600	129711680	11550	11550	11550	11550	0
274	20231012	160500	129711680	11550	11550	11550	11550	0
275	20231012	160400	129711680	11550	11550	11550	11550	0
276	20231012	160300	129711680	11550	11550	11550	11550	0
277	20231012	160200	129711680	11550	11550	11550	11550	0
278	20231012	160100	129711680	11550	11550	11550	11550	0
279	20231012	160000	129711680	11550	11550	11550	11550	0
280	20231012	155900	129711680	11550	11550	11550	11550	0
281	20231012	155800	129711680	11550	11550	11550	11550	0
282	20231012	155700	129711680	11550	11550	11550	11550	0
283	20231012	155600	129711680	11550	11550	11550	11550	0
284	20231012	155500	129711680	11550	11550	11550	11550	0
285	20231012	155400	129711680	11550	11550	11550	11550	0
286	20231012	155300	129711680	11550	11550	11550	11550	0
287	20231012	155200	129711680	11550	11550	11550	11550	0
288	20231012	155100	129711680	11550	11550	11550	11550	0
289	20231012	155000	129711680	11550	11550	11550	11550	0
290	20231012	154900	129711680	11550	11550	11550	11550	0
291	20231012	154800	129711680	11550	11550	11550	11550	0
292	20231012	154700	129711680	11550	11550	11550	11550	0
293	20231012	154600	129711680	11550	11550	11550	11550	0
294	20231012	154500	129711680	11550	11550	11550	11550	0
295	20231012	154400	129711680	11550	11550	11550	11550	0
296	20231012	154300	129711680	11550	11550	11550	11550	0
297	20231012	154200	129711680	11550	11550	11550	11550	0
298	20231012	154100	129711680	11550	11550	11550	11550	0
299	20231012	154000	129711680	11550	11550	11550	11550	0
300	20231012	153900	129711680	11550	11550	11550	11550	0
301	20231012	153800	129711680	11550	11550	11550	11550	0
302	20231012	153700	129711680	11550	11550	11550	11550	61
303	20231012	153600	129711680	11550	11550	11550	11550	0
304	20231012	153500	129711680	11550	11550	11550	11550	0
305	20231012	153400	129711680	11550	11550	11550	11550	0
306	20231012	153300	129711680	11550	11550	11550	11550	0
307	20231012	153200	129711680	11550	11550	11550	11550	0
308	20231012	153100	129711680	11550	11550	11550	11550	0
309	20231012	153000	129711680	11550	11550	11550	11550	61
310	20231012	152900	129007130	11530	11530	11530	11530	0
311	20231012	152800	129007130	11530	11530	11530	11530	0
312	20231012	152700	129007130	11530	11530	11530	11530	0
313	20231012	152600	129007130	11530	11530	11530	11530	0
314	20231012	152500	129007130	11530	11530	11530	11530	0
315	20231012	152400	129007130	11530	11530	11530	11530	0
316	20231012	152300	129007130	11530	11530	11530	11530	0
317	20231012	152200	129007130	11530	11530	11530	11530	0
318	20231012	152100	129007130	11530	11530	11530	11530	0
319	20231012	152000	129007130	11530	11530	11530	11530	0
320	20231012	151900	129007130	11530	11530	11530	11530	0
321	20231012	151800	129007130	11530	11530	11530	11530	0
322	20231012	151700	129007130	11530	11530	11530	11530	0
323	20231012	151600	129007130	11530	11530	11530	11530	0
324	20231012	151500	129007130	11530	11530	11530	11530	0
325	20231012	151400	129007130	11530	11530	11530	11530	0
326	20231012	151300	129007130	11530	11530	11530	11530	0
327	20231012	151200	129007130	11530	11540	11540	11530	95
328	20231012	151100	127911030	11540	11540	11540	11540	0
329	20231012	151000	127911030	11540	11540	11540	11540	8
330	20231012	150900	127818710	11540	11540	11540	11540	0
331	20231012	150800	127818710	11540	11540	11540	11540	0
332	20231012	150700	127818710	11540	11540	11540	11540	0
333	20231012	150600	127818710	11540	11540	11540	11540	50
334	20231012	150500	127241710	11540	11540	11540	11540	50
335	20231012	150400	126664710	11560	11560	11560	11560	0
336	20231012	150300	126664710	11560	11560	11560	11560	0
337	20231012	150200	126664710	11560	11560	11560	11560	0
338	20231012	150100	126664710	11560	11550	11560	11540	89
339	20231012	150000	125636860	11550	11550	11550	11550	0
340	20231012	145900	125636860	11550	11550	11550	11550	0
341	20231012	145800	125636860	11550	11550	11550	11550	0
342	20231012	145700	125636860	11550	11550	11550	11550	0
343	20231012	145600	125636860	11550	11550	11550	11550	53
344	20231012	145500	125024710	11550	11550	11550	11550	0
345	20231012	145400	125024710	11550	11550	11550	11550	0
346	20231012	145300	125024710	11550	11550	11550	11550	0
347	20231012	145200	125024710	11550	11550	11550	11550	0
348	20231012	145100	125024710	11550	11550	11550	11550	0
349	20231012	145000	125024710	11550	11550	11550	11550	0
350	20231012	144900	125024710	11550	11550	11550	11550	0
351	20231012	144800	125024710	11550	11550	11550	11550	0
352	20231012	144700	125024710	11550	11550	11550	11550	0
353	20231012	144600	125024710	11550	11550	11550	11550	0
354	20231012	144500	125024710	11550	11550	11550	11550	0
355	20231012	144400	125024710	11550	11550	11550	11550	0
356	20231012	144300	125024710	11550	11550	11550	11550	0
357	20231012	144200	125024710	11550	11550	11550	11550	0
358	20231012	144100	125024710	11550	11550	11550	11550	0
359	20231012	144000	125024710	11550	11550	11550	11550	0
360	20231012	143900	125024710	11550	11550	11550	11550	1
361	20231012	143800	125013160	11550	11550	11550	11550	0
362	20231012	143700	125013160	11550	11550	11550	11550	0
363	20231012	143600	125013160	11550	11550	11550	11550	155
364	20231012	143500	123222910	11550	11550	11550	11550	0
365	20231012	143400	123222910	11550	11550	11550	11550	0
366	20231012	143300	123222910	11550	11550	11550	11550	345
367	20231012	143200	119238160	11530	11530	11530	11530	0
368	20231012	143100	119238160	11530	11530	11530	11530	0
369	20231012	143000	119238160	11530	11530	11530	11530	0
370	20231012	142900	119238160	11530	11530	11530	11530	13
371	20231012	142800	119088270	11550	11550	11550	11550	0
372	20231012	142700	119088270	11550	11550	11550	11550	0
373	20231012	142600	119088270	11550	11550	11550	11550	11
374	20231012	142500	118961220	11530	11540	11540	11530	36
375	20231012	142400	118546120	11550	11550	11550	11550	0
376	20231012	142300	118546120	11550	11550	11550	11550	2
377	20231012	142200	118523020	11560	11560	11560	11560	0
378	20231012	142100	118523020	11560	11560	11560	11560	0
379	20231012	142000	118523020	11560	11560	11560	11560	0
380	20231012	141900	118523020	11560	11560	11560	11560	0
381	20231012	141800	118523020	11560	11560	11560	11560	0
382	20231012	141700	118523020	11560	11560	11560	11560	0
383	20231012	141600	118523020	11560	11560	11560	11560	0
384	20231012	141500	118523020	11560	11560	11560	11560	1
385	20231012	141400	118511460	11550	11540	11550	11540	10
386	20231012	141300	118396030	11520	11520	11520	11520	0
387	20231012	141200	118396030	11520	11520	11520	11520	0
388	20231012	141100	118396030	11520	11520	11520	11520	0
389	20231012	141000	118396030	11520	11520	11520	11520	0
390	20231012	140900	118396030	11520	11520	11520	11520	0
391	20231012	140800	118396030	11520	11520	11520	11520	0
392	20231012	140700	118396030	11520	11520	11520	11520	0
393	20231012	140600	118396030	11520	11520	11520	11520	0
394	20231012	140500	118396030	11520	11520	11520	11520	0
395	20231012	140400	118396030	11520	11520	11520	11520	0
396	20231012	140300	118396030	11520	11530	11530	11520	18
397	20231012	140200	118188640	11540	11540	11540	11540	0
398	20231012	140100	118188640	11540	11540	11540	11540	0
399	20231012	140000	118188640	11540	11540	11540	11540	53
400	20231012	135900	117577020	11560	11560	11560	11560	0
401	20231012	135800	117577020	11560	11560	11560	11560	0
402	20231012	135700	117577020	11560	11560	11560	11560	0
403	20231012	135600	117577020	11560	11560	11560	11560	0
404	20231012	135500	117577020	11560	11560	11560	11560	0
405	20231012	135400	117577020	11560	11560	11560	11560	0
406	20231012	135300	117577020	11560	11560	11560	11560	0
407	20231012	135200	117577020	11560	11560	11560	11560	0
408	20231012	135100	117577020	11560	11560	11560	11560	0
409	20231012	135000	117577020	11560	11560	11560	11560	0
410	20231012	134900	117577020	11560	11560	11560	11560	0
411	20231012	134800	117577020	11560	11560	11560	11560	0
412	20231012	134700	117577020	11560	11560	11560	11560	0
413	20231012	134600	117577020	11560	11560	11560	11560	0
414	20231012	134500	117577020	11560	11560	11560	11560	353
415	20231012	134400	113496340	11600	11600	11600	11600	86
416	20231012	134300	112498740	11610	11610	11610	11610	0
417	20231012	134200	112498740	11610	11610	11610	11610	0
418	20231012	134100	112498740	11610	11610	11610	11610	0
419	20231012	134000	112498740	11610	11610	11610	11610	50
420	20231012	133900	111918240	11610	11610	11610	11610	28
421	20231012	133800	111593160	11610	11610	11610	11610	52
422	20231012	133700	110989440	11600	11610	11610	11600	16
423	20231012	133600	110803690	11610	11610	11610	11610	0
424	20231012	133500	110803690	11610	11610	11610	11610	0
425	20231012	133400	110803690	11610	11580	11610	11580	4021
426	20231012	133300	64172180	11580	11580	11580	11580	158
427	20231012	133200	62342540	11570	11560	11570	11560	102
428	20231012	133100	61162410	11570	11570	11570	11570	106
429	20231012	133000	59935990	11560	11560	11560	11560	0
430	20231012	132900	59935990	11560	11560	11560	11560	0
431	20231012	132800	59935990	11560	11560	11560	11560	0
432	20231012	132700	59935990	11560	11560	11560	11560	732
433	20231012	132600	51474070	11560	11560	11560	11560	1
434	20231012	132500	51462510	11550	11550	11550	11550	0
435	20231012	132400	51462510	11550	11550	11550	11550	45
436	20231012	132300	50942760	11550	11550	11550	11550	0
437	20231012	132200	50942760	11550	11550	11550	11550	0
438	20231012	132100	50942760	11550	11540	11550	11540	1400
439	20231012	132000	34774710	11520	11520	11520	11520	0
440	20231012	131900	34774710	11520	11520	11520	11520	0
441	20231012	131800	34774710	11520	11520	11520	11520	0
442	20231012	131700	34774710	11520	11520	11520	11520	0
443	20231012	131600	34774710	11520	11520	11520	11520	0
444	20231012	131500	34774710	11520	11520	11520	11520	0
445	20231012	131400	34774710	11520	11520	11520	11520	0
446	20231012	131300	34774710	11520	11520	11520	11520	0
447	20231012	131200	34774710	11520	11520	11520	11520	0
448	20231012	131100	34774710	11520	11520	11520	11520	0
449	20231012	131000	34774710	11520	11520	11520	11520	0
450	20231012	130900	34774710	11520	11520	11520	11520	0
451	20231012	130800	34774710	11520	11520	11520	11520	1
452	20231012	130700	34763190	11520	11530	11530	11520	8
453	20231012	130600	34671020	11520	11520	11520	11520	0
454	20231012	130500	34671020	11520	11520	11520	11520	0
455	20231012	130400	34671020	11520	11520	11520	11520	0
456	20231012	130300	34671020	11520	11520	11520	11520	0
457	20231012	130200	34671020	11520	11520	11520	11520	42
458	20231012	130100	34187180	11520	11520	11520	11520	258
459	20231012	130000	31215020	11520	11520	11520	11520	0
460	20231012	125900	31215020	11520	11520	11520	11520	0
461	20231012	125800	31215020	11520	11520	11520	11520	0
462	20231012	125700	31215020	11520	11520	11520	11520	0
463	20231012	125600	31215020	11520	11520	11520	11520	0
464	20231012	125500	31215020	11520	11520	11520	11520	0
465	20231012	125400	31215020	11520	11520	11520	11520	0
466	20231012	125300	31215020	11520	11520	11520	11520	0
467	20231012	125200	31215020	11520	11520	11520	11520	247
468	20231012	125100	28369580	11520	11520	11520	11520	0
469	20231012	125000	28369580	11520	11530	11530	11520	136
470	20231012	124900	26802760	11530	11530	11530	11530	0
471	20231012	124800	26802760	11530	11530	11530	11530	0
472	20231012	124700	26802760	11530	11530	11530	11530	38
473	20231012	124600	26364620	11530	11530	11530	11530	0
474	20231012	124500	26364620	11530	11530	11530	11530	4
475	20231012	124400	26318500	11520	11520	11520	11520	0
476	20231012	124300	26318500	11520	11520	11520	11520	0
477	20231012	124200	26318500	11520	11520	11520	11520	0
478	20231012	124100	26318500	11520	11520	11520	11520	0
479	20231012	124000	26318500	11520	11520	11520	11520	3
480	20231012	123900	26283940	11510	11510	11510	11510	0
481	20231012	123800	26283940	11510	11510	11510	11510	0
482	20231012	123700	26283940	11510	11510	11510	11510	0
483	20231012	123600	26283940	11510	11510	11510	11510	0
484	20231012	123500	26283940	11510	11510	11510	11510	0
485	20231012	123400	26283940	11510	11510	11510	11510	0
486	20231012	123300	26283940	11510	11510	11510	11510	0
487	20231012	123200	26283940	11510	11510	11510	11510	0
488	20231012	123100	26283940	11510	11510	11510	11510	0
489	20231012	123000	26283940	11510	11510	11510	11510	0
490	20231012	122900	26283940	11510	11510	11510	11510	0
491	20231012	122800	26283940	11510	11510	11510	11510	0
492	20231012	122700	26283940	11510	11510	11510	11510	0
493	20231012	122600	26283940	11510	11510	11510	11510	0
494	20231012	122500	26283940	11510	11510	11510	11510	0
495	20231012	122400	26283940	11510	11510	11510	11510	0
496	20231012	122300	26283940	11510	11510	11510	11510	0
497	20231012	122200	26283940	11510	11510	11510	11510	0
498	20231012	122100	26283940	11510	11510	11510	11510	0
499	20231012	122000	26283940	11510	11510	11510	11510	0
500	20231012	121900	26283940	11510	11510	11510	11510	0
501	20231012	121800	26283940	11510	11510	11510	11510	100
502	20231012	121700	25132940	11510	11510	11510	11510	100
503	20231012	121600	23981940	11530	11530	11530	11530	0
504	20231012	121500	23981940	11530	11530	11530	11530	0
505	20231012	121400	23981940	11530	11530	11530	11530	0
506	20231012	121300	23981940	11530	11530	11530	11530	0
507	20231012	121200	23981940	11530	11530	11530	11530	0
508	20231012	121100	23981940	11530	11530	11530	11530	0
509	20231012	121000	23981940	11530	11530	11530	11530	0
510	20231012	120900	23981940	11530	11530	11530	11530	0
511	20231012	120800	23981940	11530	11530	11530	11530	0
512	20231012	120700	23981940	11530	11530	11530	11530	0
513	20231012	120600	23981940	11530	11530	11530	11530	47
514	20231012	120500	23440030	11540	11540	11540	11540	0
515	20231012	120400	23440030	11540	11540	11540	11540	8
516	20231012	120300	23347710	11530	11530	11530	11530	21
517	20231012	120200	23105580	11530	11530	11530	11530	0
518	20231012	120100	23105580	11530	11530	11530	11530	0
519	20231012	120000	23105580	11530	11530	11530	11530	1
520	20231012	115900	23094050	11530	11530	11530	11530	1
521	20231012	115800	23082520	11520	11520	11520	11520	0
522	20231012	115700	23082520	11520	11520	11520	11520	10
523	20231012	115600	22967320	11520	11520	11520	11520	0
524	20231012	115500	22967320	11520	11520	11520	11520	0
525	20231012	115400	22967320	11520	11520	11520	11520	0
526	20231012	115300	22967320	11520	11520	11520	11520	0
527	20231012	115200	22967320	11520	11520	11520	11520	0
528	20231012	115100	22967320	11520	11520	11520	11520	0
529	20231012	115000	22967320	11520	11520	11520	11520	16
530	20231012	114900	22783000	11520	11520	11520	11520	0
531	20231012	114800	22783000	11520	11520	11520	11520	0
532	20231012	114700	22783000	11520	11520	11520	11520	0
533	20231012	114600	22783000	11520	11520	11520	11520	70
534	20231012	114500	21976600	11540	11540	11540	11540	0
535	20231012	114400	21976600	11540	11540	11540	11540	0
536	20231012	114300	21976600	11540	11540	11540	11540	0
537	20231012	114200	21976600	11540	11540	11540	11540	0
538	20231012	114100	21976600	11540	11540	11540	11540	0
539	20231012	114000	21976600	11540	11540	11540	11540	0
540	20231012	113900	21976600	11540	11540	11540	11540	0
541	20231012	113800	21976600	11540	11540	11540	11540	0
542	20231012	113700	21976600	11540	11540	11540	11540	0
543	20231012	113600	21976600	11540	11540	11540	11540	0
544	20231012	113500	21976600	11540	11540	11540	11540	0
545	20231012	113400	21976600	11540	11540	11540	11540	0
546	20231012	113300	21976600	11540	11540	11540	11540	1
547	20231012	113200	21965060	11540	11540	11540	11540	0
548	20231012	113100	21965060	11540	11540	11540	11540	0
549	20231012	113000	21965060	11540	11540	11540	11540	0
550	20231012	112900	21965060	11540	11540	11540	11540	10
551	20231012	112800	21849660	11540	11540	11540	11540	0
552	20231012	112700	21849660	11540	11540	11540	11540	0
553	20231012	112600	21849660	11540	11540	11540	11540	0
554	20231012	112500	21849660	11540	11540	11540	11540	0
555	20231012	112400	21849660	11540	11540	11540	11540	2
556	20231012	112300	21826580	11540	11540	11540	11540	0
557	20231012	112200	21826580	11540	11540	11540	11540	50
558	20231012	112100	21249580	11540	11540	11540	11540	0
559	20231012	112000	21249580	11540	11540	11540	11540	0
560	20231012	111900	21249580	11540	11540	11540	11540	9
561	20231012	111800	21145720	11500	11500	11500	11500	0
562	20231012	111700	21145720	11500	11500	11500	11500	0
563	20231012	111600	21145720	11500	11500	11500	11500	0
564	20231012	111500	21145720	11500	11500	11500	11500	80
565	20231012	111400	20225720	11510	11510	11510	11510	0
566	20231012	111300	20225720	11510	11510	11510	11510	0
567	20231012	111200	20225720	11510	11510	11510	11510	0
568	20231012	111100	20225720	11510	11510	11510	11510	0
569	20231012	111000	20225720	11510	11510	11510	11510	0
570	20231012	110900	20225720	11510	11510	11510	11510	0
571	20231012	110800	20225720	11510	11510	11510	11510	0
572	20231012	110700	20225720	11510	11510	11510	11510	17
573	20231012	110600	20030050	11510	11510	11510	11510	10
574	20231012	110500	19914950	11500	11500	11500	11500	0
575	20231012	110400	19914950	11500	11500	11500	11500	0
576	20231012	110300	19914950	11500	11500	11500	11500	200
577	20231012	110200	17614950	11500	11500	11500	11500	0
578	20231012	110100	17614950	11500	11500	11500	11500	0
579	20231012	110000	17614950	11500	11500	11500	11500	0
580	20231012	105900	17614950	11500	11500	11500	11500	0
581	20231012	105800	17614950	11500	11500	11500	11500	0
582	20231012	105700	17614950	11500	11500	11500	11500	0
583	20231012	105600	17614950	11500	11500	11500	11500	0
584	20231012	105500	17614950	11500	11500	11500	11500	0
585	20231012	105400	17614950	11500	11500	11500	11500	0
586	20231012	105300	17614950	11500	11500	11500	11500	0
587	20231012	105200	17614950	11500	11500	11500	11500	0
588	20231012	105100	17614950	11500	11500	11500	11500	0
589	20231012	105000	17614950	11500	11500	11500	11500	0
590	20231012	104900	17614950	11500	11500	11500	11500	0
591	20231012	104800	17614950	11500	11500	11500	11500	0
592	20231012	104700	17614950	11500	11500	11500	11500	0
593	20231012	104600	17614950	11500	11500	11500	11500	0
594	20231012	104500	17614950	11500	11500	11500	11500	1
595	20231012	104400	17603450	11490	11490	11490	11490	0
596	20231012	104300	17603450	11490	11500	11500	11490	508
597	20231012	104200	11763770	11510	11510	11510	11510	0
598	20231012	104100	11763770	11510	11510	11510	11510	20
599	20231012	104000	11533570	11520	11520	11520	11520	0
600	20231012	103900	11533570	11520	11520	11520	11520	1
601	20231012	103800	11522050	11520	11520	11520	11520	66
602	20231012	103700	10761730	11520	11520	11520	11520	0
603	20231012	103600	10761730	11520	11520	11520	11520	0
604	20231012	103500	10761730	11520	11520	11520	11520	0
605	20231012	103400	10761730	11520	11520	11520	11520	0
606	20231012	103300	10761730	11520	11520	11520	11520	0
607	20231012	103200	10761730	11520	11520	11520	11520	0
608	20231012	103100	10761730	11520	11540	11540	11520	40
609	20231012	103000	10300750	11540	11540	11540	11540	1
610	20231012	102900	10289210	11540	11540	11540	11540	0
611	20231012	102800	10289210	11540	11540	11540	11540	0
612	20231012	102700	10289210	11540	11540	11540	11540	0
613	20231012	102600	10289210	11540	11540	11540	11540	0
614	20231012	102500	10289210	11540	11540	11540	11540	0
615	20231012	102400	10289210	11540	11540	11540	11540	0
616	20231012	102300	10289210	11540	11540	11540	11540	0
617	20231012	102200	10289210	11540	11540	11540	11540	0
618	20231012	102100	10289210	11540	11540	11540	11540	0
619	20231012	102000	10289210	11540	11540	11540	11540	3
620	20231012	101900	10254590	11550	11550	11550	11550	0
621	20231012	101800	10254590	11550	11550	11550	11550	0
622	20231012	101700	10254590	11550	11550	11550	11550	0
623	20231012	101600	10254590	11550	11550	11550	11550	0
624	20231012	101500	10254590	11550	11550	11550	11550	0
625	20231012	101400	10254590	11550	11550	11550	11550	0
626	20231012	101300	10254590	11550	11550	11550	11550	0
627	20231012	101200	10254590	11550	11550	11550	11550	1
628	20231012	101100	10243040	11550	11550	11550	11550	0
629	20231012	101000	10243040	11550	11550	11550	11550	0
630	20231012	100900	10243040	11550	11550	11550	11550	0
631	20231012	100800	10243040	11550	11550	11550	11550	0
632	20231012	100700	10243040	11550	11550	11550	11550	0
633	20231012	100600	10243040	11550	11550	11550	11550	0
634	20231012	100500	10243040	11550	11550	11550	11550	0
635	20231012	100400	10243040	11550	11540	11550	11540	73
636	20231012	100300	9400610	11540	11540	11540	11540	11
637	20231012	100200	9273670	11540	11540	11540	11540	0
638	20231012	100100	9273670	11540	11540	11540	11540	51
639	20231012	100000	8685130	11540	11540	11540	11540	0
640	20231012	095900	8685130	11540	11540	11540	11540	0
641	20231012	095800	8685130	11540	11540	11540	11540	0
642	20231012	095700	8685130	11540	11540	11540	11540	10
643	20231012	095600	8569730	11540	11540	11540	11540	0
644	20231012	095500	8569730	11540	11540	11540	11540	2
645	20231012	095400	8546650	11530	11530	11530	11530	0
646	20231012	095300	8546650	11530	11530	11530	11530	10
647	20231012	095200	8431350	11500	11500	11500	11500	0
648	20231012	095100	8431350	11500	11500	11500	11500	50
649	20231012	095000	7856350	11530	11530	11530	11530	1
650	20231012	094900	7844820	11500	11500	11500	11500	0
651	20231012	094800	7844820	11500	11500	11500	11500	0
652	20231012	094700	7844820	11500	11500	11500	11500	59
653	20231012	094600	7166320	11500	11500	11500	11500	0
654	20231012	094500	7166320	11500	11500	11500	11500	0
655	20231012	094400	7166320	11500	11500	11500	11500	0
656	20231012	094300	7166320	11500	11520	11520	11500	38
657	20231012	094200	6729120	11540	11540	11540	11540	0
658	20231012	094100	6729120	11540	11540	11540	11540	0
659	20231012	094000	6729120	11540	11540	11540	11540	28
660	20231012	093900	6406000	11550	11540	11550	11540	67
661	20231012	093800	5632690	11550	11550	11550	11550	100
662	20231012	093700	4477690	11540	11530	11540	11530	136
663	20231012	093600	2908410	11530	11530	11530	11530	0
664	20231012	093500	2908410	11530	11530	11530	11530	0
665	20231012	093400	2908410	11530	11530	11530	11530	2
666	20231012	093300	2885350	11530	11530	11530	11530	13
667	20231012	093200	2735460	11530	11530	11530	11530	2
668	20231012	093100	2712400	11530	11530	11530	11530	1
669	20231012	093000	2700870	11530	11530	11530	11530	1
670	20231012	092900	2689340	11530	11530	11530	11530	2
671	20231012	092800	2666280	11530	11530	11530	11530	0
672	20231012	092700	2666280	11530	11530	11530	11530	1
673	20231012	092600	2654750	11500	11500	11500	11500	0
674	20231012	092500	2654750	11500	11500	11500	11500	0
675	20231012	092400	2654750	11500	11500	11500	11500	0
676	20231012	092300	2654750	11500	11500	11500	11500	3
677	20231012	092200	2620250	11500	11500	11500	11500	0
678	20231012	092100	2620250	11500	11500	11500	11500	0
679	20231012	092000	2620250	11500	11500	11500	11500	0
680	20231012	091900	2620250	11500	11500	11500	11500	0
681	20231012	091800	2620250	11500	11500	11500	11500	0
682	20231012	091700	2620250	11500	11500	11500	11500	0
683	20231012	091600	2620250	11500	11500	11500	11500	0
684	20231012	091500	2620250	11500	11500	11500	11500	0
685	20231012	091400	2620250	11500	11500	11500	11500	0
686	20231012	091300	2620250	11500	11500	11500	11500	0
687	20231012	091200	2620250	11500	11510	11510	11500	50
688	20231012	091100	2045240	11500	11500	11500	11500	0
689	20231012	091000	2045240	11500	11500	11500	11500	0
690	20231012	090900	2045240	11500	11500	11500	11500	0
691	20231012	090800	2045240	11500	11500	11500	11500	0
692	20231012	090700	2045240	11500	11500	11500	11500	0
693	20231012	090600	2045240	11500	11500	11500	11500	0
694	20231012	090500	2045240	11500	11500	11500	11500	2
695	20231012	090400	2022240	11490	11490	11490	11490	0
696	20231012	090300	2022240	11490	11490	11490	11490	0
697	20231012	090200	2022240	11490	11490	11490	11490	0
698	20231012	090100	2022240	11490	11490	11490	11490	0
699	20231012	090000	2022240	11490	11490	11490	11490	176