KissMeData/406820/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210000	154064730	19960	19960	19960	19960	93
3	20231011	205900	154064730	19960	19960	19960	19960	0
4	20231011	205800	154064730	19960	19960	19960	19960	0
5	20231011	205700	154064730	19960	19960	19960	19960	0
6	20231011	205600	154064730	19960	19960	19960	19960	0
7	20231011	205500	154064730	19960	19960	19960	19960	0
8	20231011	205400	154064730	19960	19960	19960	19960	0
9	20231011	205300	154064730	19960	19960	19960	19960	0
10	20231011	205200	154064730	19960	19960	19960	19960	0
11	20231011	205100	154064730	19960	19960	19960	19960	0
12	20231011	205000	154064730	19960	19960	19960	19960	0
13	20231011	204900	154064730	19960	19960	19960	19960	0
14	20231011	204800	154064730	19960	19960	19960	19960	0
15	20231011	204700	154064730	19960	19960	19960	19960	0
16	20231011	204600	154064730	19960	19960	19960	19960	0
17	20231011	204500	154064730	19960	19960	19960	19960	0
18	20231011	204400	154064730	19960	19960	19960	19960	0
19	20231011	204300	154064730	19960	19960	19960	19960	0
20	20231011	204200	154064730	19960	19960	19960	19960	0
21	20231011	204100	154064730	19960	19960	19960	19960	0
22	20231011	204000	154064730	19960	19960	19960	19960	0
23	20231011	203900	154064730	19960	19960	19960	19960	0
24	20231011	203800	154064730	19960	19960	19960	19960	0
25	20231011	203700	154064730	19960	19960	19960	19960	0
26	20231011	203600	154064730	19960	19960	19960	19960	0
27	20231011	203500	154064730	19960	19960	19960	19960	0
28	20231011	203400	154064730	19960	19960	19960	19960	0
29	20231011	203300	154064730	19960	19960	19960	19960	0
30	20231011	203200	154064730	19960	19960	19960	19960	0
31	20231011	203100	154064730	19960	19960	19960	19960	0
32	20231011	203000	154064730	19960	19960	19960	19960	93
33	20231011	202900	154064730	19960	19960	19960	19960	0
34	20231011	202800	154064730	19960	19960	19960	19960	0
35	20231011	202700	154064730	19960	19960	19960	19960	0
36	20231011	202600	154064730	19960	19960	19960	19960	0
37	20231011	202500	154064730	19960	19960	19960	19960	0
38	20231011	202400	154064730	19960	19960	19960	19960	0
39	20231011	202300	154064730	19960	19960	19960	19960	0
40	20231011	202200	154064730	19960	19960	19960	19960	0
41	20231011	202100	154064730	19960	19960	19960	19960	0
42	20231011	202000	154064730	19960	19960	19960	19960	0
43	20231011	201900	154064730	19960	19960	19960	19960	0
44	20231011	201800	154064730	19960	19960	19960	19960	0
45	20231011	201700	154064730	19960	19960	19960	19960	0
46	20231011	201600	154064730	19960	19960	19960	19960	0
47	20231011	201500	154064730	19960	19960	19960	19960	0
48	20231011	201400	154064730	19960	19960	19960	19960	0
49	20231011	201300	154064730	19960	19960	19960	19960	0
50	20231011	201200	154064730	19960	19960	19960	19960	0
51	20231011	201100	154064730	19960	19960	19960	19960	0
52	20231011	201000	154064730	19960	19960	19960	19960	0
53	20231011	200900	154064730	19960	19960	19960	19960	0
54	20231011	200800	154064730	19960	19960	19960	19960	0
55	20231011	200700	154064730	19960	19960	19960	19960	0
56	20231011	200600	154064730	19960	19960	19960	19960	0
57	20231011	200500	154064730	19960	19960	19960	19960	0
58	20231011	200400	154064730	19960	19960	19960	19960	0
59	20231011	200300	154064730	19960	19960	19960	19960	0
60	20231011	200200	154064730	19960	19960	19960	19960	0
61	20231011	200100	154064730	19960	19960	19960	19960	0
62	20231011	200000	154064730	19960	19960	19960	19960	93
63	20231011	195900	154064730	19960	19960	19960	19960	0
64	20231011	195800	154064730	19960	19960	19960	19960	0
65	20231011	195700	154064730	19960	19960	19960	19960	0
66	20231011	195600	154064730	19960	19960	19960	19960	0
67	20231011	195500	154064730	19960	19960	19960	19960	0
68	20231011	195400	154064730	19960	19960	19960	19960	0
69	20231011	195300	154064730	19960	19960	19960	19960	0
70	20231011	195200	154064730	19960	19960	19960	19960	0
71	20231011	195100	154064730	19960	19960	19960	19960	0
72	20231011	195000	154064730	19960	19960	19960	19960	0
73	20231011	194900	154064730	19960	19960	19960	19960	0
74	20231011	194800	154064730	19960	19960	19960	19960	0
75	20231011	194700	154064730	19960	19960	19960	19960	0
76	20231011	194600	154064730	19960	19960	19960	19960	0
77	20231011	194500	154064730	19960	19960	19960	19960	0
78	20231011	194400	154064730	19960	19960	19960	19960	0
79	20231011	194300	154064730	19960	19960	19960	19960	0
80	20231011	194200	154064730	19960	19960	19960	19960	0
81	20231011	194100	154064730	19960	19960	19960	19960	0
82	20231011	194000	154064730	19960	19960	19960	19960	0
83	20231011	193900	154064730	19960	19960	19960	19960	0
84	20231011	193800	154064730	19960	19960	19960	19960	0
85	20231011	193700	154064730	19960	19960	19960	19960	0
86	20231011	193600	154064730	19960	19960	19960	19960	0
87	20231011	193500	154064730	19960	19960	19960	19960	0
88	20231011	193400	154064730	19960	19960	19960	19960	0
89	20231011	193300	154064730	19960	19960	19960	19960	0
90	20231011	193200	154064730	19960	19960	19960	19960	0
91	20231011	193100	154064730	19960	19960	19960	19960	0
92	20231011	193000	154064730	19960	19960	19960	19960	93
93	20231011	192900	154064730	19960	19960	19960	19960	0
94	20231011	192800	154064730	19960	19960	19960	19960	0
95	20231011	192700	154064730	19960	19960	19960	19960	0
96	20231011	192600	154064730	19960	19960	19960	19960	0
97	20231011	192500	154064730	19960	19960	19960	19960	0
98	20231011	192400	154064730	19960	19960	19960	19960	0
99	20231011	192300	154064730	19960	19960	19960	19960	0
100	20231011	192200	154064730	19960	19960	19960	19960	0
101	20231011	192100	154064730	19960	19960	19960	19960	0
102	20231011	192000	154064730	19960	19960	19960	19960	0
103	20231011	191900	154064730	19960	19960	19960	19960	0
104	20231011	191800	154064730	19960	19960	19960	19960	0
105	20231011	191700	154064730	19960	19960	19960	19960	0
106	20231011	191600	154064730	19960	19960	19960	19960	0
107	20231011	191500	154064730	19960	19960	19960	19960	0
108	20231011	191400	154064730	19960	19960	19960	19960	0
109	20231011	191300	154064730	19960	19960	19960	19960	0
110	20231011	191200	154064730	19960	19960	19960	19960	0
111	20231011	191100	154064730	19960	19960	19960	19960	0
112	20231011	191000	154064730	19960	19960	19960	19960	0
113	20231011	190900	154064730	19960	19960	19960	19960	0
114	20231011	190800	154064730	19960	19960	19960	19960	0
115	20231011	190700	154064730	19960	19960	19960	19960	0
116	20231011	190600	154064730	19960	19960	19960	19960	0
117	20231011	190500	154064730	19960	19960	19960	19960	0
118	20231011	190400	154064730	19960	19960	19960	19960	0
119	20231011	190300	154064730	19960	19960	19960	19960	0
120	20231011	190200	154064730	19960	19960	19960	19960	0
121	20231011	190100	154064730	19960	19960	19960	19960	0
122	20231011	190000	154064730	19960	19960	19960	19960	93
123	20231011	185900	154064730	19960	19960	19960	19960	0
124	20231011	185800	154064730	19960	19960	19960	19960	0
125	20231011	185700	154064730	19960	19960	19960	19960	0
126	20231011	185600	154064730	19960	19960	19960	19960	0
127	20231011	185500	154064730	19960	19960	19960	19960	0
128	20231011	185400	154064730	19960	19960	19960	19960	0
129	20231011	185300	154064730	19960	19960	19960	19960	0
130	20231011	185200	154064730	19960	19960	19960	19960	0
131	20231011	185100	154064730	19960	19960	19960	19960	0
132	20231011	185000	154064730	19960	19960	19960	19960	0
133	20231011	184900	154064730	19960	19960	19960	19960	0
134	20231011	184800	154064730	19960	19960	19960	19960	0
135	20231011	184700	154064730	19960	19960	19960	19960	0
136	20231011	184600	154064730	19960	19960	19960	19960	0
137	20231011	184500	154064730	19960	19960	19960	19960	0
138	20231011	184400	154064730	19960	19960	19960	19960	0
139	20231011	184300	154064730	19960	19960	19960	19960	0
140	20231011	184200	154064730	19960	19960	19960	19960	0
141	20231011	184100	154064730	19960	19960	19960	19960	0
142	20231011	184000	154064730	19960	19960	19960	19960	0
143	20231011	183900	154064730	19960	19960	19960	19960	0
144	20231011	183800	154064730	19960	19960	19960	19960	0
145	20231011	183700	154064730	19960	19960	19960	19960	0
146	20231011	183600	154064730	19960	19960	19960	19960	0
147	20231011	183500	154064730	19960	19960	19960	19960	0
148	20231011	183400	154064730	19960	19960	19960	19960	0
149	20231011	183300	154064730	19960	19960	19960	19960	0
150	20231011	183200	154064730	19960	19960	19960	19960	0
151	20231011	183100	154064730	19960	19960	19960	19960	0
152	20231011	183000	154064730	19960	19960	19960	19960	93
153	20231011	182900	154064730	19960	19960	19960	19960	0
154	20231011	182800	154064730	19960	19960	19960	19960	0
155	20231011	182700	154064730	19960	19960	19960	19960	0
156	20231011	182600	154064730	19960	19960	19960	19960	0
157	20231011	182500	154064730	19960	19960	19960	19960	0
158	20231011	182400	154064730	19960	19960	19960	19960	0
159	20231011	182300	154064730	19960	19960	19960	19960	0
160	20231011	182200	154064730	19960	19960	19960	19960	0
161	20231011	182100	154064730	19960	19960	19960	19960	0
162	20231011	182000	154064730	19960	19960	19960	19960	0
163	20231011	181900	154064730	19960	19960	19960	19960	0
164	20231011	181800	154064730	19960	19960	19960	19960	0
165	20231011	181700	154064730	19960	19960	19960	19960	0
166	20231011	181600	154064730	19960	19960	19960	19960	0
167	20231011	181500	154064730	19960	19960	19960	19960	0
168	20231011	181400	154064730	19960	19960	19960	19960	0
169	20231011	181300	154064730	19960	19960	19960	19960	0
170	20231011	181200	154064730	19960	19960	19960	19960	0
171	20231011	181100	154064730	19960	19960	19960	19960	0
172	20231011	181000	154064730	19960	19960	19960	19960	0
173	20231011	180900	154064730	19960	19960	19960	19960	0
174	20231011	180800	154064730	19960	19960	19960	19960	0
175	20231011	180700	154064730	19960	19960	19960	19960	0
176	20231011	180600	154064730	19960	19960	19960	19960	0
177	20231011	180500	154064730	19960	19960	19960	19960	0
178	20231011	180400	154064730	19960	19960	19960	19960	0
179	20231011	180300	154064730	19960	19960	19960	19960	0
180	20231011	180200	154064730	19960	19960	19960	19960	0
181	20231011	180100	154064730	19960	19960	19960	19960	0
182	20231011	180000	154064730	19960	19960	19960	19960	93
183	20231011	175900	154064730	19960	19960	19960	19960	0
184	20231011	175800	154064730	19960	19960	19960	19960	0
185	20231011	175700	154064730	19960	19960	19960	19960	0
186	20231011	175600	154064730	19960	19960	19960	19960	0
187	20231011	175500	154064730	19960	19960	19960	19960	0
188	20231011	175400	154064730	19960	19960	19960	19960	0
189	20231011	175300	154064730	19960	19960	19960	19960	0
190	20231011	175200	154064730	19960	19960	19960	19960	0
191	20231011	175100	154064730	19960	19960	19960	19960	0
192	20231011	175000	154064730	19960	19960	19960	19960	0
193	20231011	174900	154064730	19960	19960	19960	19960	0
194	20231011	174800	154064730	19960	19960	19960	19960	0
195	20231011	174700	154064730	19960	19960	19960	19960	0
196	20231011	174600	154064730	19960	19960	19960	19960	0
197	20231011	174500	154064730	19960	19960	19960	19960	0
198	20231011	174400	154064730	19960	19960	19960	19960	0
199	20231011	174300	154064730	19960	19960	19960	19960	0
200	20231011	174200	154064730	19960	19960	19960	19960	0
201	20231011	174100	154064730	19960	19960	19960	19960	0
202	20231011	174000	154064730	19960	19960	19960	19960	0
203	20231011	173900	154064730	19960	19960	19960	19960	0
204	20231011	173800	154064730	19960	19960	19960	19960	0
205	20231011	173700	154064730	19960	19960	19960	19960	0
206	20231011	173600	154064730	19960	19960	19960	19960	0
207	20231011	173500	154064730	19960	19960	19960	19960	0
208	20231011	173400	154064730	19960	19960	19960	19960	0
209	20231011	173300	154064730	19960	19960	19960	19960	0
210	20231011	173200	154064730	19960	19960	19960	19960	0
211	20231011	173100	154064730	19960	19960	19960	19960	0
212	20231011	173000	154064730	19960	19960	19960	19960	93
213	20231011	172900	154064730	19960	19960	19960	19960	0
214	20231011	172800	154064730	19960	19960	19960	19960	0
215	20231011	172700	154064730	19960	19960	19960	19960	0
216	20231011	172600	154064730	19960	19960	19960	19960	0
217	20231011	172500	154064730	19960	19960	19960	19960	0
218	20231011	172400	154064730	19960	19960	19960	19960	0
219	20231011	172300	154064730	19960	19960	19960	19960	0
220	20231011	172200	154064730	19960	19960	19960	19960	0
221	20231011	172100	154064730	19960	19960	19960	19960	0
222	20231011	172000	154064730	19960	19960	19960	19960	0
223	20231011	171900	154064730	19960	19960	19960	19960	0
224	20231011	171800	154064730	19960	19960	19960	19960	0
225	20231011	171700	154064730	19960	19960	19960	19960	0
226	20231011	171600	154064730	19960	19960	19960	19960	0
227	20231011	171500	154064730	19960	19960	19960	19960	0
228	20231011	171400	154064730	19960	19960	19960	19960	0
229	20231011	171300	154064730	19960	19960	19960	19960	0
230	20231011	171200	154064730	19960	19960	19960	19960	0
231	20231011	171100	154064730	19960	19960	19960	19960	0
232	20231011	171000	154064730	19960	19960	19960	19960	0
233	20231011	170900	154064730	19960	19960	19960	19960	0
234	20231011	170800	154064730	19960	19960	19960	19960	0
235	20231011	170700	154064730	19960	19960	19960	19960	0
236	20231011	170600	154064730	19960	19960	19960	19960	0
237	20231011	170500	154064730	19960	19960	19960	19960	0
238	20231011	170400	154064730	19960	19960	19960	19960	0
239	20231011	170300	154064730	19960	19960	19960	19960	0
240	20231011	170200	154064730	19960	19960	19960	19960	0
241	20231011	170100	154064730	19960	19960	19960	19960	0
242	20231011	170000	154064730	19960	19960	19960	19960	93
243	20231011	165900	154064730	19960	19960	19960	19960	0
244	20231011	165800	154064730	19960	19960	19960	19960	0
245	20231011	165700	154064730	19960	19960	19960	19960	0
246	20231011	165600	154064730	19960	19960	19960	19960	0
247	20231011	165500	154064730	19960	19960	19960	19960	0
248	20231011	165400	154064730	19960	19960	19960	19960	0
249	20231011	165300	154064730	19960	19960	19960	19960	0
250	20231011	165200	154064730	19960	19960	19960	19960	0
251	20231011	165100	154064730	19960	19960	19960	19960	0
252	20231011	165000	154064730	19960	19960	19960	19960	0
253	20231011	164900	154064730	19960	19960	19960	19960	0
254	20231011	164800	154064730	19960	19960	19960	19960	0
255	20231011	164700	154064730	19960	19960	19960	19960	0
256	20231011	164600	154064730	19960	19960	19960	19960	0
257	20231011	164500	154064730	19960	19960	19960	19960	0
258	20231011	164400	154064730	19960	19960	19960	19960	0
259	20231011	164300	154064730	19960	19960	19960	19960	0
260	20231011	164200	154064730	19960	19960	19960	19960	0
261	20231011	164100	154064730	19960	19960	19960	19960	0
262	20231011	164000	154064730	19960	19960	19960	19960	0
263	20231011	163900	154064730	19960	19960	19960	19960	0
264	20231011	163800	154064730	19960	19960	19960	19960	0
265	20231011	163700	154064730	19960	19960	19960	19960	0
266	20231011	163600	154064730	19960	19960	19960	19960	0
267	20231011	163500	154064730	19960	19960	19960	19960	0
268	20231011	163400	154064730	19960	19960	19960	19960	0
269	20231011	163300	154064730	19960	19960	19960	19960	0
270	20231011	163200	154064730	19960	19960	19960	19960	0
271	20231011	163100	154064730	19960	19960	19960	19960	0
272	20231011	163000	154064730	19960	19960	19960	19960	93
273	20231011	162900	154064730	19960	19960	19960	19960	0
274	20231011	162800	154064730	19960	19960	19960	19960	0
275	20231011	162700	154064730	19960	19960	19960	19960	0
276	20231011	162600	154064730	19960	19960	19960	19960	0
277	20231011	162500	154064730	19960	19960	19960	19960	0
278	20231011	162400	154064730	19960	19960	19960	19960	0
279	20231011	162300	154064730	19960	19960	19960	19960	0
280	20231011	162200	154064730	19960	19960	19960	19960	0
281	20231011	162100	154064730	19960	19960	19960	19960	0
282	20231011	162000	154064730	19960	19960	19960	19960	0
283	20231011	161900	154064730	19960	19960	19960	19960	0
284	20231011	161800	154064730	19960	19960	19960	19960	0
285	20231011	161700	154064730	19960	19960	19960	19960	0
286	20231011	161600	154064730	19960	19960	19960	19960	0
287	20231011	161500	154064730	19960	19960	19960	19960	0
288	20231011	161400	154064730	19960	19960	19960	19960	0
289	20231011	161300	154064730	19960	19960	19960	19960	0
290	20231011	161200	154064730	19960	19960	19960	19960	0
291	20231011	161100	154064730	19960	19960	19960	19960	0
292	20231011	161000	154064730	19960	19960	19960	19960	0
293	20231011	160900	154064730	19960	19960	19960	19960	0
294	20231011	160800	154064730	19960	19960	19960	19960	0
295	20231011	160700	154064730	19960	19960	19960	19960	0
296	20231011	160600	154064730	19960	19960	19960	19960	0
297	20231011	160500	154064730	19960	19960	19960	19960	0
298	20231011	160400	154064730	19960	19960	19960	19960	0
299	20231011	160300	154064730	19960	19960	19960	19960	0
300	20231011	160200	154064730	19960	19960	19960	19960	0
301	20231011	160100	154064730	19960	19960	19960	19960	0
302	20231011	160000	154064730	19960	19960	19960	19960	93
303	20231011	155900	154064730	19960	19960	19960	19960	0
304	20231011	155800	154064730	19960	19960	19960	19960	0
305	20231011	155700	154064730	19960	19960	19960	19960	0
306	20231011	155600	154064730	19960	19960	19960	19960	0
307	20231011	155500	154064730	19960	19960	19960	19960	0
308	20231011	155400	154064730	19960	19960	19960	19960	0
309	20231011	155300	154064730	19960	19960	19960	19960	0
310	20231011	155200	154064730	19960	19960	19960	19960	0
311	20231011	155100	154064730	19960	19960	19960	19960	0
312	20231011	155000	154064730	19960	19960	19960	19960	0
313	20231011	154900	154064730	19960	19960	19960	19960	0
314	20231011	154800	154064730	19960	19960	19960	19960	0
315	20231011	154700	154064730	19960	19960	19960	19960	0
316	20231011	154600	154064730	19960	19960	19960	19960	0
317	20231011	154500	154064730	19960	19960	19960	19960	0
318	20231011	154400	154064730	19960	19960	19960	19960	0
319	20231011	154300	154064730	19960	19960	19960	19960	0
320	20231011	154200	154064730	19960	19960	19960	19960	0
321	20231011	154100	154064730	19960	19960	19960	19960	0
322	20231011	154000	154064730	19960	19960	19960	19960	0
323	20231011	153900	154064730	19960	19960	19960	19960	0
324	20231011	153800	154064730	19960	19960	19960	19960	0
325	20231011	153700	154064730	19960	19960	19960	19960	0
326	20231011	153600	154064730	19960	19960	19960	19960	0
327	20231011	153500	154064730	19960	19960	19960	19960	0
328	20231011	153400	154064730	19960	19960	19960	19960	0
329	20231011	153300	154064730	19960	19960	19960	19960	0
330	20231011	153200	154064730	19960	19960	19960	19960	0
331	20231011	153100	154064730	19960	19960	19960	19960	0
332	20231011	153000	154064730	19960	19960	19960	19960	186
333	20231011	152900	152208450	19970	19970	19970	19970	0
334	20231011	152800	152208450	19970	19970	19970	19970	0
335	20231011	152700	152208450	19970	19970	19970	19970	0
336	20231011	152600	152208450	19970	19970	19970	19970	0
337	20231011	152500	152208450	19970	19970	19970	19970	0
338	20231011	152400	152208450	19970	19970	19970	19970	0
339	20231011	152300	152208450	19970	19970	19970	19970	0
340	20231011	152200	152208450	19970	19970	19970	19970	0
341	20231011	152100	152208450	19970	19970	19970	19970	0
342	20231011	152000	152208450	19970	19970	19970	19970	0
343	20231011	151900	152208450	19970	19970	19970	19960	22
344	20231011	151800	151769120	19970	19970	19970	19970	0
345	20231011	151700	151769120	19970	19970	19970	19970	0
346	20231011	151600	151769120	19970	19970	19970	19970	0
347	20231011	151500	151769120	19970	19980	19980	19970	20
348	20231011	151400	151369710	19980	19980	19980	19980	0
349	20231011	151300	151369710	19980	19980	19980	19980	51
350	20231011	151200	150350730	19980	19980	19980	19980	1
351	20231011	151100	150330750	19970	19970	19970	19970	0
352	20231011	151000	150330750	19970	19970	19970	19970	1
353	20231011	150900	150310780	19970	19970	19970	19970	0
354	20231011	150800	150310780	19970	19970	19970	19970	1
355	20231011	150700	150290810	19970	19980	19980	19970	49
356	20231011	150600	149311800	20000	20000	20000	20000	0
357	20231011	150500	149311800	20000	20000	20000	20000	0
358	20231011	150400	149311800	20000	20000	20000	20000	0
359	20231011	150300	149311800	20000	20000	20000	20000	1
360	20231011	150200	149291800	20000	20000	20000	20000	76
361	20231011	150100	147771800	20000	20000	20000	20000	100
362	20231011	150000	145771800	20000	20000	20000	20000	0
363	20231011	145900	145771800	20000	20000	20000	20000	0
364	20231011	145800	145771800	20000	20000	20000	20000	2
365	20231011	145700	145731800	20000	20000	20000	20000	0
366	20231011	145600	145731800	20000	20000	20000	20000	0
367	20231011	145500	145731800	20000	20000	20000	20000	0
368	20231011	145400	145731800	20000	20000	20000	20000	0
369	20231011	145300	145731800	20000	20000	20000	20000	0
370	20231011	145200	145731800	20000	20000	20000	20000	0
371	20231011	145100	145731800	20000	20000	20000	20000	0
372	20231011	145000	145731800	20000	20000	20000	20000	0
373	20231011	144900	145731800	20000	20000	20000	20000	1
374	20231011	144800	145711800	20050	20050	20050	20050	3
375	20231011	144700	145651650	20100	20100	20100	20100	0
376	20231011	144600	145651650	20100	20100	20100	20100	0
377	20231011	144500	145651650	20100	20100	20100	20100	0
378	20231011	144400	145651650	20100	20100	20100	20100	34
379	20231011	144300	144968250	20100	20100	20100	20100	1
380	20231011	144200	144948150	20100	20100	20100	20100	0
381	20231011	144100	144948150	20100	20100	20100	20100	0
382	20231011	144000	144948150	20100	20100	20100	20100	0
383	20231011	143900	144948150	20100	20100	20100	20100	40
384	20231011	143800	144144150	20100	20100	20100	20100	1
385	20231011	143700	144124050	20100	20100	20100	20100	0
386	20231011	143600	144124050	20100	20100	20100	20100	1
387	20231011	143500	144103950	20100	20100	20100	20100	0
388	20231011	143400	144103950	20100	20100	20100	20100	6
389	20231011	143300	143983350	20100	20100	20100	20100	0
390	20231011	143200	143983350	20100	20100	20100	20100	0
391	20231011	143100	143983350	20100	20100	20100	20100	0
392	20231011	143000	143983350	20100	20100	20100	20100	5
393	20231011	142900	143882850	20150	20150	20150	20150	102
394	20231011	142800	141827550	20100	20100	20100	20100	0
395	20231011	142700	141827550	20100	20100	20100	20100	48
396	20231011	142600	140862750	20100	20100	20100	20100	0
397	20231011	142500	140862750	20100	20100	20100	20100	0
398	20231011	142400	140862750	20100	20100	20100	20100	0
399	20231011	142300	140862750	20100	20100	20100	20100	1
400	20231011	142200	140842650	20100	20100	20100	20100	0
401	20231011	142100	140842650	20100	20100	20100	20100	0
402	20231011	142000	140842650	20100	20100	20100	20100	0
403	20231011	141900	140842650	20100	20100	20100	20100	0
404	20231011	141800	140842650	20100	20100	20100	20100	0
405	20231011	141700	140842650	20100	20100	20100	20100	53
406	20231011	141600	139777350	19970	19970	19970	19970	0
407	20231011	141500	139777350	19970	19970	19970	19970	0
408	20231011	141400	139777350	19970	19970	19970	19970	0
409	20231011	141300	139777350	19970	19970	19970	19970	0
410	20231011	141200	139777350	19970	19970	19970	19970	16
411	20231011	141100	139457830	19970	19980	19980	19970	100
412	20231011	141000	137459860	20000	20000	20000	20000	0
413	20231011	140900	137459860	20000	20000	20000	20000	0
414	20231011	140800	137459860	20000	20000	20000	20000	0
415	20231011	140700	137459860	20000	20000	20000	20000	0
416	20231011	140600	137459860	20000	20000	20000	20000	0
417	20231011	140500	137459860	20000	20000	20000	20000	5
418	20231011	140400	137359860	20000	20000	20000	20000	30
419	20231011	140300	136759860	20000	20000	20000	20000	0
420	20231011	140200	136759860	20000	20000	20000	20000	50
421	20231011	140100	135759860	20000	20000	20000	20000	0
422	20231011	140000	135759860	20000	20000	20000	20000	5
423	20231011	135900	135659860	20000	20000	20000	20000	0
424	20231011	135800	135659860	20000	20000	20000	20000	2
425	20231011	135700	135619860	20000	20000	20000	20000	63
426	20231011	135600	134359860	20000	20000	20000	20000	50
427	20231011	135500	133359860	20150	20150	20150	20150	0
428	20231011	135400	133359860	20150	20150	20150	20150	0
429	20231011	135300	133359860	20150	20150	20150	20150	1
430	20231011	135200	133339710	20150	20150	20150	20150	0
431	20231011	135100	133339710	20150	20150	20150	20150	5
432	20231011	135000	133238960	20150	20150	20150	20150	0
433	20231011	134900	133238960	20150	20150	20150	20150	0
434	20231011	134800	133238960	20150	20150	20150	20150	0
435	20231011	134700	133238960	20150	20150	20150	20150	0
436	20231011	134600	133238960	20150	20150	20150	20150	0
437	20231011	134500	133238960	20150	20150	20150	20150	2
438	20231011	134400	133198660	20150	20150	20150	20150	0
439	20231011	134300	133198660	20150	20150	20150	20150	0
440	20231011	134200	133198660	20150	20150	20150	20150	0
441	20231011	134100	133198660	20150	20150	20150	20150	0
442	20231011	134000	133198660	20150	20150	20150	20150	0
443	20231011	133900	133198660	20150	20150	20150	20150	0
444	20231011	133800	133198660	20150	20150	20150	20150	0
445	20231011	133700	133198660	20150	20150	20150	20150	1
446	20231011	133600	133178510	20100	20100	20100	20100	0
447	20231011	133500	133178510	20100	20100	20100	20100	3
448	20231011	133400	133118210	20050	20050	20050	20050	1
449	20231011	133300	133098160	20050	20050	20050	20050	0
450	20231011	133200	133098160	20050	20050	20050	20050	251
451	20231011	133100	128065610	20100	20100	20100	20100	0
452	20231011	133000	128065610	20100	20100	20100	20100	0
453	20231011	132900	128065610	20100	20100	20100	20100	0
454	20231011	132800	128065610	20100	20100	20100	20100	10
455	20231011	132700	127864610	20100	20100	20100	20100	0
456	20231011	132600	127864610	20100	20100	20100	20100	0
457	20231011	132500	127864610	20100	20100	20100	20100	0
458	20231011	132400	127864610	20100	20100	20100	20100	0
459	20231011	132300	127864610	20100	20100	20100	20100	14
460	20231011	132200	127583210	20050	20050	20050	20050	0
461	20231011	132100	127583210	20050	20050	20050	20050	0
462	20231011	132000	127583210	20050	20050	20050	20050	0
463	20231011	131900	127583210	20050	20050	20050	20050	99
464	20231011	131800	125598260	20050	20050	20050	20050	0
465	20231011	131700	125598260	20050	20050	20050	20050	0
466	20231011	131600	125598260	20050	20050	20050	20050	5
467	20231011	131500	125498010	20050	20050	20050	20050	0
468	20231011	131400	125498010	20050	20050	20050	20050	0
469	20231011	131300	125498010	20050	20050	20050	20050	0
470	20231011	131200	125498010	20050	20050	20050	20050	0
471	20231011	131100	125498010	20050	20050	20050	20050	6
472	20231011	131000	125377710	20050	20050	20050	20050	0
473	20231011	130900	125377710	20050	20050	20050	20050	0
474	20231011	130800	125377710	20050	20050	20050	20050	0
475	20231011	130700	125377710	20050	20050	20050	20050	1
476	20231011	130600	125357660	20000	20050	20050	20000	207
477	20231011	130500	121213810	20050	20050	20050	20050	0
478	20231011	130400	121213810	20050	20050	20050	20050	0
479	20231011	130300	121213810	20050	20050	20050	20050	0
480	20231011	130200	121213810	20050	20050	20050	20050	0
481	20231011	130100	121213810	20050	20050	20050	20050	0
482	20231011	130000	121213810	20050	20050	20050	20050	130
483	20231011	125900	118607310	20050	20050	20050	20050	0
484	20231011	125800	118607310	20050	20050	20050	20050	0
485	20231011	125700	118607310	20050	20050	20050	20050	0
486	20231011	125600	118607310	20050	20050	20050	20050	0
487	20231011	125500	118607310	20050	20050	20050	20050	0
488	20231011	125400	118607310	20050	20050	20050	20050	10
489	20231011	125300	118406810	20100	20100	20100	20100	1
490	20231011	125200	118386710	20100	20100	20100	20100	0
491	20231011	125100	118386710	20100	20100	20100	20100	1
492	20231011	125000	118366610	20100	20100	20100	20100	0
493	20231011	124900	118366610	20100	20050	20100	20050	2
494	20231011	124800	118326460	20100	20100	20100	20100	1
495	20231011	124700	118306360	20050	20050	20050	20050	42
496	20231011	124600	117464260	20050	20050	20050	20050	0
497	20231011	124500	117464260	20050	20050	20050	20050	0
498	20231011	124400	117464260	20050	20100	20100	20050	52
499	20231011	124300	116421560	20100	20100	20100	20100	7
500	20231011	124200	116280860	20100	20100	20100	20100	0
501	20231011	124100	116280860	20100	20100	20100	20100	0
502	20231011	124000	116280860	20100	20100	20100	20100	0
503	20231011	123900	116280860	20100	20100	20100	20100	0
504	20231011	123800	116280860	20100	20100	20100	20100	0
505	20231011	123700	116280860	20100	20100	20100	20100	0
506	20231011	123600	116280860	20100	20100	20100	20100	0
507	20231011	123500	116280860	20100	20100	20100	20100	0
508	20231011	123400	116280860	20100	20100	20100	20100	0
509	20231011	123300	116280860	20100	20100	20100	20100	4
510	20231011	123200	116200460	20100	20100	20100	20100	0
511	20231011	123100	116200460	20100	20100	20100	20100	0
512	20231011	123000	116200460	20100	20100	20100	20100	4
513	20231011	122900	116120060	20100	20100	20100	20100	37
514	20231011	122800	115376360	20050	20050	20050	20050	0
515	20231011	122700	115376360	20050	20050	20050	20050	0
516	20231011	122600	115376360	20050	20050	20050	20050	150
517	20231011	122500	112368860	20050	20050	20050	20050	0
518	20231011	122400	112368860	20050	20050	20050	20050	0
519	20231011	122300	112368860	20050	20050	20050	20050	0
520	20231011	122200	112368860	20050	20050	20050	20050	0
521	20231011	122100	112368860	20050	20050	20050	20050	0
522	20231011	122000	112368860	20050	20050	20050	20050	0
523	20231011	121900	112368860	20050	20050	20050	20050	0
524	20231011	121800	112368860	20050	20050	20050	20050	0
525	20231011	121700	112368860	20050	20050	20050	20050	0
526	20231011	121600	112368860	20050	20050	20050	20050	0
527	20231011	121500	112368860	20050	20050	20050	20050	0
528	20231011	121400	112368860	20050	20050	20050	20050	100
529	20231011	121300	110363860	20100	20100	20100	20100	1
530	20231011	121200	110343760	20100	20100	20100	20100	0
531	20231011	121100	110343760	20100	20100	20100	20100	0
532	20231011	121000	110343760	20100	20050	20100	20050	82
533	20231011	120900	108696060	20050	20050	20050	20050	0
534	20231011	120800	108696060	20050	20050	20050	20050	0
535	20231011	120700	108696060	20050	20050	20050	20050	0
536	20231011	120600	108696060	20050	20050	20050	20050	0
537	20231011	120500	108696060	20050	20050	20050	20050	0
538	20231011	120400	108696060	20050	20050	20050	20050	0
539	20231011	120300	108696060	20050	20050	20050	20050	47
540	20231011	120200	107753710	20050	20050	20050	20050	0
541	20231011	120100	107753710	20050	20050	20050	20050	0
542	20231011	120000	107753710	20050	20050	20050	20050	65
543	20231011	115900	106450460	20100	20100	20100	20100	0
544	20231011	115800	106450460	20100	20100	20100	20100	0
545	20231011	115700	106450460	20100	20100	20100	20100	0
546	20231011	115600	106450460	20100	20100	20100	20100	0
547	20231011	115500	106450460	20100	20100	20100	20100	0
548	20231011	115400	106450460	20100	20100	20100	20100	0
549	20231011	115300	106450460	20100	20100	20100	20100	1
550	20231011	115200	106430360	20100	20100	20100	20100	3
551	20231011	115100	106370060	20100	20100	20100	20100	0
552	20231011	115000	106370060	20100	20100	20100	20100	0
553	20231011	114900	106370060	20100	20100	20100	20100	0
554	20231011	114800	106370060	20100	20100	20100	20100	0
555	20231011	114700	106370060	20100	20100	20100	20100	0
556	20231011	114600	106370060	20100	20100	20100	20100	0
557	20231011	114500	106370060	20100	20100	20100	20100	0
558	20231011	114400	106370060	20100	20100	20100	20100	0
559	20231011	114300	106370060	20100	20100	20100	20100	11
560	20231011	114200	106148960	20050	20050	20050	20050	0
561	20231011	114100	106148960	20050	20050	20050	20050	0
562	20231011	114000	106148960	20050	20050	20050	20050	0
563	20231011	113900	106148960	20050	20050	20050	20050	0
564	20231011	113800	106148960	20050	20050	20050	20050	0
565	20231011	113700	106148960	20050	20050	20050	20050	0
566	20231011	113600	106148960	20050	20050	20050	20050	0
567	20231011	113500	106148960	20050	20050	20050	20050	0
568	20231011	113400	106148960	20050	20050	20050	20050	0
569	20231011	113300	106148960	20050	20100	20100	20050	56
570	20231011	113200	105025860	20050	20050	20050	20050	0
571	20231011	113100	105025860	20050	20050	20050	20050	0
572	20231011	113000	105025860	20050	20050	20050	20050	0
573	20231011	112900	105025860	20050	20050	20050	20050	0
574	20231011	112800	105025860	20050	20050	20050	20050	0
575	20231011	112700	105025860	20050	20050	20050	20050	0
576	20231011	112600	105025860	20050	20050	20050	20050	0
577	20231011	112500	105025860	20050	20050	20050	20050	0
578	20231011	112400	105025860	20050	20050	20050	20050	6
579	20231011	112300	104905560	20100	20050	20100	20050	11
580	20231011	112200	104684760	20100	20100	20100	20100	0
581	20231011	112100	104684760	20100	20100	20100	20100	0
582	20231011	112000	104684760	20100	20100	20100	20100	0
583	20231011	111900	104684760	20100	20100	20100	20100	0
584	20231011	111800	104684760	20100	20050	20100	20050	5
585	20231011	111700	104584360	20050	20050	20050	20050	1
586	20231011	111600	104564310	20100	20100	20100	20100	0
587	20231011	111500	104564310	20100	20100	20100	20100	0
588	20231011	111400	104564310	20100	20100	20100	20100	0
589	20231011	111300	104564310	20100	20100	20100	20100	2
590	20231011	111200	104524110	20050	20050	20050	20050	0
591	20231011	111100	104524110	20050	20050	20050	20050	0
592	20231011	111000	104524110	20050	20050	20050	20050	0
593	20231011	110900	104524110	20050	20050	20050	20050	0
594	20231011	110800	104524110	20050	20050	20050	20050	0
595	20231011	110700	104524110	20050	20050	20050	20050	0
596	20231011	110600	104524110	20050	20050	20050	20050	0
597	20231011	110500	104524110	20050	20050	20050	20050	0
598	20231011	110400	104524110	20050	20050	20050	20050	0
599	20231011	110300	104524110	20050	20050	20050	20050	0
600	20231011	110200	104524110	20050	20050	20050	20050	0
601	20231011	110100	104524110	20050	20050	20050	20050	0
602	20231011	110000	104524110	20050	20050	20050	20050	10
603	20231011	105900	104323610	20100	20100	20100	20100	0
604	20231011	105800	104323610	20100	20100	20100	20100	0
605	20231011	105700	104323610	20100	20100	20100	20100	0
606	20231011	105600	104323610	20100	20100	20100	20100	0
607	20231011	105500	104323610	20100	20100	20100	20100	151
608	20231011	105400	101288510	20100	20100	20100	20100	0
609	20231011	105300	101288510	20100	20050	20100	20050	152
610	20231011	105200	98233360	20050	20000	20050	20000	858
611	20231011	105100	81054710	20000	20000	20000	20000	15
612	20231011	105000	80754710	20000	20000	20000	20000	0
613	20231011	104900	80754710	20000	19990	20000	19970	94
614	20231011	104800	78874940	20000	20000	20000	20000	1
615	20231011	104700	78854940	20000	20000	20000	20000	1
616	20231011	104600	78834940	20000	20000	20000	20000	0
617	20231011	104500	78834940	20000	20000	20000	20000	0
618	20231011	104400	78834940	20000	20000	20000	20000	100
619	20231011	104300	76834940	20000	20000	20000	20000	0
620	20231011	104200	76834940	20000	20000	20000	20000	0
621	20231011	104100	76834940	20000	19980	20000	19980	250
622	20231011	104000	71835940	19960	19960	19960	19960	0
623	20231011	103900	71835940	19960	19960	19960	19960	0
624	20231011	103800	71835940	19960	19960	19960	19960	0
625	20231011	103700	71835940	19960	19960	19960	19960	0
626	20231011	103600	71835940	19960	19960	19960	19960	0
627	20231011	103500	71835940	19960	19960	19960	19960	1
628	20231011	103400	71815980	19960	19960	19960	19960	0
629	20231011	103300	71815980	19960	19960	19960	19960	0
630	20231011	103200	71815980	19960	19960	19960	19960	0
631	20231011	103100	71815980	19960	20000	20000	19960	149
632	20231011	103000	68837940	20000	20000	20000	20000	1
633	20231011	102900	68817940	19950	19950	19950	19950	0
634	20231011	102800	68817940	19950	19950	19950	19950	131
635	20231011	102700	66204490	19950	19950	19950	19950	50
636	20231011	102600	65206990	19990	19990	19990	19990	0
637	20231011	102500	65206990	19990	19990	19990	19990	0
638	20231011	102400	65206990	19990	19990	19990	19990	9
639	20231011	102300	65027080	19990	19990	19990	19990	0
640	20231011	102200	65027080	19990	19990	19990	19990	2
641	20231011	102100	64987100	20000	20000	20000	20000	60
642	20231011	102000	63787100	20000	20000	20000	20000	10
643	20231011	101900	63587100	20050	20050	20050	20050	1
644	20231011	101800	63567050	20050	20050	20050	20050	0
645	20231011	101700	63567050	20050	20050	20050	20050	0
646	20231011	101600	63567050	20050	20050	20050	20050	0
647	20231011	101500	63567050	20050	20050	20050	20050	1
648	20231011	101400	63547000	20050	20050	20050	20050	0
649	20231011	101300	63547000	20050	20050	20050	20050	0
650	20231011	101200	63547000	20050	20050	20050	20050	0
651	20231011	101100	63547000	20050	20050	20050	20050	0
652	20231011	101000	63547000	20050	20050	20050	20050	0
653	20231011	100900	63547000	20050	20050	20050	20050	0
654	20231011	100800	63547000	20050	20100	20100	20050	69
655	20231011	100700	62163500	20100	20100	20100	20050	25
656	20231011	100600	61661150	20050	20050	20050	20050	28
657	20231011	100500	61099750	20100	20050	20100	20050	53
658	20231011	100400	60037000	20050	20050	20050	20050	0
659	20231011	100300	60037000	20050	20050	20050	20050	0
660	20231011	100200	60037000	20050	20050	20050	20050	0
661	20231011	100100	60037000	20050	20050	20050	20050	9
662	20231011	100000	59856550	20100	20100	20100	20100	27
663	20231011	095900	59313850	20100	20100	20100	20100	0
664	20231011	095800	59313850	20100	20100	20100	20100	100
665	20231011	095700	57303850	20100	20100	20100	20100	0
666	20231011	095600	57303850	20100	20100	20100	20100	29
667	20231011	095500	56720950	20100	20100	20100	20100	5
668	20231011	095400	56620450	20050	20050	20050	20050	0
669	20231011	095300	56620450	20050	20050	20050	20050	0
670	20231011	095200	56620450	20050	20050	20050	20050	1
671	20231011	095100	56600400	20100	20100	20100	20100	8
672	20231011	095000	56439600	20050	20050	20050	20050	0
673	20231011	094900	56439600	20050	20050	20050	20050	0
674	20231011	094800	56439600	20050	20050	20050	20050	101
675	20231011	094700	54414550	20050	20050	20050	20050	10
676	20231011	094600	54214050	20100	20100	20100	20100	0
677	20231011	094500	54214050	20100	20100	20100	20100	0
678	20231011	094400	54214050	20100	20100	20100	20100	0
679	20231011	094300	54214050	20100	20100	20100	20100	1
680	20231011	094200	54193950	20100	20100	20100	20100	0
681	20231011	094100	54193950	20100	20100	20100	20100	0
682	20231011	094000	54193950	20100	20100	20100	20100	0
683	20231011	093900	54193950	20100	20100	20100	20100	0
684	20231011	093800	54193950	20100	20100	20100	20100	190
685	20231011	093700	50374950	20100	20050	20100	20050	15
686	20231011	093600	50073500	20050	20050	20050	20050	0
687	20231011	093500	50073500	20050	20050	20050	20050	0
688	20231011	093400	50073500	20050	20050	20050	20050	0
689	20231011	093300	50073500	20050	20050	20050	20050	156
690	20231011	093200	46945700	20100	20150	20150	20100	144
691	20231011	093100	44050550	20150	20150	20150	20150	5
692	20231011	093000	43949800	20150	20150	20150	20150	15
693	20231011	092900	43647550	20150	20150	20150	20150	51
694	20231011	092800	42619900	20150	20150	20150	20150	0
695	20231011	092700	42619900	20150	20150	20150	20150	0
696	20231011	092600	42619900	20150	20150	20150	20150	8
697	20231011	092500	42458700	20150	20150	20150	20150	53
698	20231011	092400	41390750	20150	20150	20150	20150	0
699	20231011	092300	41390750	20150	20100	20150	20100	3
700	20231011	092200	41330400	20150	20150	20150	20150	35
701	20231011	092100	40625150	20150	20150	20150	20150	0
702	20231011	092000	40625150	20150	20200	20200	20150	20
703	20231011	091900	40222000	20150	20150	20150	20150	0
704	20231011	091800	40222000	20150	20150	20150	20150	5
705	20231011	091700	40121250	20150	20150	20150	20150	0
706	20231011	091600	40121250	20150	20150	20150	20150	17
707	20231011	091500	39778700	20150	20150	20150	20150	1
708	20231011	091400	39758550	20050	20050	20050	20050	30
709	20231011	091300	39157050	20150	20150	20150	20150	1
710	20231011	091200	39136900	20050	20200	20300	20050	102
711	20231011	091100	37075200	20200	20100	20200	20100	595
712	20231011	091000	25115500	20100	19930	20100	19930	344
713	20231011	090900	18234030	19930	19930	19930	19930	31
714	20231011	090800	17616200	19940	19940	19940	19940	0
715	20231011	090700	17616200	19940	19950	19960	19940	151
716	20231011	090600	14603910	19900	19730	19900	19720	412
717	20231011	090500	6459410	19740	19820	19820	19720	150
718	20231011	090400	3498230	19720	19720	19720	19720	0
719	20231011	090300	3498230	19720	19740	19740	19720	70
720	20231011	090200	2117600	19720	19970	19970	19720	3
721	20231011	090100	2057940	19980	19980	19980	19980	0
722	20231011	090000	2057940	19980	19980	19980	19980	103