KissMeData/226320/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202400	186683870	12860	12860	12860	12860	1318
3	20231012	202300	186683870	12860	12860	12860	12860	0
4	20231012	202200	186683870	12860	12860	12860	12860	0
5	20231012	202100	186683870	12860	12860	12860	12860	0
6	20231012	202000	186683870	12860	12860	12860	12860	0
7	20231012	201900	186683870	12860	12860	12860	12860	0
8	20231012	201800	186683870	12860	12860	12860	12860	0
9	20231012	201700	186683870	12860	12860	12860	12860	0
10	20231012	201600	186683870	12860	12860	12860	12860	0
11	20231012	201500	186683870	12860	12860	12860	12860	0
12	20231012	201400	186683870	12860	12860	12860	12860	0
13	20231012	201300	186683870	12860	12860	12860	12860	0
14	20231012	201200	186683870	12860	12860	12860	12860	0
15	20231012	201100	186683870	12860	12860	12860	12860	0
16	20231012	201000	186683870	12860	12860	12860	12860	0
17	20231012	200900	186683870	12860	12860	12860	12860	0
18	20231012	200800	186683870	12860	12860	12860	12860	0
19	20231012	200700	186683870	12860	12860	12860	12860	0
20	20231012	200600	186683870	12860	12860	12860	12860	0
21	20231012	200500	186683870	12860	12860	12860	12860	0
22	20231012	200400	186683870	12860	12860	12860	12860	0
23	20231012	200300	186683870	12860	12860	12860	12860	0
24	20231012	200200	186683870	12860	12860	12860	12860	0
25	20231012	200100	186683870	12860	12860	12860	12860	0
26	20231012	200000	186683870	12860	12860	12860	12860	0
27	20231012	195900	186683870	12860	12860	12860	12860	0
28	20231012	195800	186683870	12860	12860	12860	12860	0
29	20231012	195700	186683870	12860	12860	12860	12860	0
30	20231012	195600	186683870	12860	12860	12860	12860	0
31	20231012	195500	186683870	12860	12860	12860	12860	0
32	20231012	195400	186683870	12860	12860	12860	12860	1318
33	20231012	195300	186683870	12860	12860	12860	12860	0
34	20231012	195200	186683870	12860	12860	12860	12860	0
35	20231012	195100	186683870	12860	12860	12860	12860	0
36	20231012	195000	186683870	12860	12860	12860	12860	0
37	20231012	194900	186683870	12860	12860	12860	12860	0
38	20231012	194800	186683870	12860	12860	12860	12860	0
39	20231012	194700	186683870	12860	12860	12860	12860	0
40	20231012	194600	186683870	12860	12860	12860	12860	0
41	20231012	194500	186683870	12860	12860	12860	12860	0
42	20231012	194400	186683870	12860	12860	12860	12860	0
43	20231012	194300	186683870	12860	12860	12860	12860	0
44	20231012	194200	186683870	12860	12860	12860	12860	0
45	20231012	194100	186683870	12860	12860	12860	12860	0
46	20231012	194000	186683870	12860	12860	12860	12860	0
47	20231012	193900	186683870	12860	12860	12860	12860	0
48	20231012	193800	186683870	12860	12860	12860	12860	0
49	20231012	193700	186683870	12860	12860	12860	12860	0
50	20231012	193600	186683870	12860	12860	12860	12860	0
51	20231012	193500	186683870	12860	12860	12860	12860	0
52	20231012	193400	186683870	12860	12860	12860	12860	0
53	20231012	193300	186683870	12860	12860	12860	12860	0
54	20231012	193200	186683870	12860	12860	12860	12860	0
55	20231012	193100	186683870	12860	12860	12860	12860	0
56	20231012	193000	186683870	12860	12860	12860	12860	0
57	20231012	192900	186683870	12860	12860	12860	12860	0
58	20231012	192800	186683870	12860	12860	12860	12860	0
59	20231012	192700	186683870	12860	12860	12860	12860	0
60	20231012	192600	186683870	12860	12860	12860	12860	0
61	20231012	192500	186683870	12860	12860	12860	12860	0
62	20231012	192400	186683870	12860	12860	12860	12860	1318
63	20231012	192300	186683870	12860	12860	12860	12860	0
64	20231012	192200	186683870	12860	12860	12860	12860	0
65	20231012	192100	186683870	12860	12860	12860	12860	0
66	20231012	192000	186683870	12860	12860	12860	12860	0
67	20231012	191900	186683870	12860	12860	12860	12860	0
68	20231012	191800	186683870	12860	12860	12860	12860	0
69	20231012	191700	186683870	12860	12860	12860	12860	0
70	20231012	191600	186683870	12860	12860	12860	12860	0
71	20231012	191500	186683870	12860	12860	12860	12860	0
72	20231012	191400	186683870	12860	12860	12860	12860	0
73	20231012	191300	186683870	12860	12860	12860	12860	0
74	20231012	191200	186683870	12860	12860	12860	12860	0
75	20231012	191100	186683870	12860	12860	12860	12860	0
76	20231012	191000	186683870	12860	12860	12860	12860	0
77	20231012	190900	186683870	12860	12860	12860	12860	0
78	20231012	190800	186683870	12860	12860	12860	12860	0
79	20231012	190700	186683870	12860	12860	12860	12860	0
80	20231012	190600	186683870	12860	12860	12860	12860	0
81	20231012	190500	186683870	12860	12860	12860	12860	0
82	20231012	190400	186683870	12860	12860	12860	12860	0
83	20231012	190300	186683870	12860	12860	12860	12860	0
84	20231012	190200	186683870	12860	12860	12860	12860	0
85	20231012	190100	186683870	12860	12860	12860	12860	0
86	20231012	190000	186683870	12860	12860	12860	12860	0
87	20231012	185900	186683870	12860	12860	12860	12860	0
88	20231012	185800	186683870	12860	12860	12860	12860	0
89	20231012	185700	186683870	12860	12860	12860	12860	0
90	20231012	185600	186683870	12860	12860	12860	12860	0
91	20231012	185500	186683870	12860	12860	12860	12860	0
92	20231012	185400	186683870	12860	12860	12860	12860	1318
93	20231012	185300	186683870	12860	12860	12860	12860	0
94	20231012	185200	186683870	12860	12860	12860	12860	0
95	20231012	185100	186683870	12860	12860	12860	12860	0
96	20231012	185000	186683870	12860	12860	12860	12860	0
97	20231012	184900	186683870	12860	12860	12860	12860	0
98	20231012	184800	186683870	12860	12860	12860	12860	0
99	20231012	184700	186683870	12860	12860	12860	12860	0
100	20231012	184600	186683870	12860	12860	12860	12860	0
101	20231012	184500	186683870	12860	12860	12860	12860	0
102	20231012	184400	186683870	12860	12860	12860	12860	0
103	20231012	184300	186683870	12860	12860	12860	12860	0
104	20231012	184200	186683870	12860	12860	12860	12860	0
105	20231012	184100	186683870	12860	12860	12860	12860	0
106	20231012	184000	186683870	12860	12860	12860	12860	0
107	20231012	183900	186683870	12860	12860	12860	12860	0
108	20231012	183800	186683870	12860	12860	12860	12860	0
109	20231012	183700	186683870	12860	12860	12860	12860	0
110	20231012	183600	186683870	12860	12860	12860	12860	0
111	20231012	183500	186683870	12860	12860	12860	12860	0
112	20231012	183400	186683870	12860	12860	12860	12860	0
113	20231012	183300	186683870	12860	12860	12860	12860	0
114	20231012	183200	186683870	12860	12860	12860	12860	0
115	20231012	183100	186683870	12860	12860	12860	12860	0
116	20231012	183000	186683870	12860	12860	12860	12860	0
117	20231012	182900	186683870	12860	12860	12860	12860	0
118	20231012	182800	186683870	12860	12860	12860	12860	0
119	20231012	182700	186683870	12860	12860	12860	12860	0
120	20231012	182600	186683870	12860	12860	12860	12860	0
121	20231012	182500	186683870	12860	12860	12860	12860	0
122	20231012	182400	186683870	12860	12860	12860	12860	1318
123	20231012	182300	186683870	12860	12860	12860	12860	0
124	20231012	182200	186683870	12860	12860	12860	12860	0
125	20231012	182100	186683870	12860	12860	12860	12860	0
126	20231012	182000	186683870	12860	12860	12860	12860	0
127	20231012	181900	186683870	12860	12860	12860	12860	0
128	20231012	181800	186683870	12860	12860	12860	12860	0
129	20231012	181700	186683870	12860	12860	12860	12860	0
130	20231012	181600	186683870	12860	12860	12860	12860	0
131	20231012	181500	186683870	12860	12860	12860	12860	0
132	20231012	181400	186683870	12860	12860	12860	12860	0
133	20231012	181300	186683870	12860	12860	12860	12860	0
134	20231012	181200	186683870	12860	12860	12860	12860	0
135	20231012	181100	186683870	12860	12860	12860	12860	0
136	20231012	181000	186683870	12860	12860	12860	12860	0
137	20231012	180900	186683870	12860	12860	12860	12860	0
138	20231012	180800	186683870	12860	12860	12860	12860	0
139	20231012	180700	186683870	12860	12860	12860	12860	0
140	20231012	180600	186683870	12860	12860	12860	12860	0
141	20231012	180500	186683870	12860	12860	12860	12860	0
142	20231012	180400	186683870	12860	12860	12860	12860	0
143	20231012	180300	186683870	12860	12860	12860	12860	0
144	20231012	180200	186683870	12860	12860	12860	12860	0
145	20231012	180100	186683870	12860	12860	12860	12860	0
146	20231012	180000	186683870	12860	12860	12860	12860	0
147	20231012	175900	186683870	12860	12860	12860	12860	0
148	20231012	175800	186683870	12860	12860	12860	12860	0
149	20231012	175700	186683870	12860	12860	12860	12860	0
150	20231012	175600	186683870	12860	12860	12860	12860	0
151	20231012	175500	186683870	12860	12860	12860	12860	0
152	20231012	175400	186683870	12860	12860	12860	12860	1318
153	20231012	175300	186683870	12860	12860	12860	12860	0
154	20231012	175200	186683870	12860	12860	12860	12860	0
155	20231012	175100	186683870	12860	12860	12860	12860	0
156	20231012	175000	186683870	12860	12860	12860	12860	0
157	20231012	174900	186683870	12860	12860	12860	12860	0
158	20231012	174800	186683870	12860	12860	12860	12860	0
159	20231012	174700	186683870	12860	12860	12860	12860	0
160	20231012	174600	186683870	12860	12860	12860	12860	0
161	20231012	174500	186683870	12860	12860	12860	12860	0
162	20231012	174400	186683870	12860	12860	12860	12860	0
163	20231012	174300	186683870	12860	12860	12860	12860	0
164	20231012	174200	186683870	12860	12860	12860	12860	0
165	20231012	174100	186683870	12860	12860	12860	12860	0
166	20231012	174000	186683870	12860	12860	12860	12860	0
167	20231012	173900	186683870	12860	12860	12860	12860	0
168	20231012	173800	186683870	12860	12860	12860	12860	0
169	20231012	173700	186683870	12860	12860	12860	12860	0
170	20231012	173600	186683870	12860	12860	12860	12860	0
171	20231012	173500	186683870	12860	12860	12860	12860	0
172	20231012	173400	186683870	12860	12860	12860	12860	0
173	20231012	173300	186683870	12860	12860	12860	12860	0
174	20231012	173200	186683870	12860	12860	12860	12860	0
175	20231012	173100	186683870	12860	12860	12860	12860	0
176	20231012	173000	186683870	12860	12860	12860	12860	0
177	20231012	172900	186683870	12860	12860	12860	12860	0
178	20231012	172800	186683870	12860	12860	12860	12860	0
179	20231012	172700	186683870	12860	12860	12860	12860	0
180	20231012	172600	186683870	12860	12860	12860	12860	0
181	20231012	172500	186683870	12860	12860	12860	12860	0
182	20231012	172400	186683870	12860	12860	12860	12860	1318
183	20231012	172300	186683870	12860	12860	12860	12860	0
184	20231012	172200	186683870	12860	12860	12860	12860	0
185	20231012	172100	186683870	12860	12860	12860	12860	0
186	20231012	172000	186683870	12860	12860	12860	12860	0
187	20231012	171900	186683870	12860	12860	12860	12860	0
188	20231012	171800	186683870	12860	12860	12860	12860	0
189	20231012	171700	186683870	12860	12860	12860	12860	0
190	20231012	171600	186683870	12860	12860	12860	12860	0
191	20231012	171500	186683870	12860	12860	12860	12860	0
192	20231012	171400	186683870	12860	12860	12860	12860	0
193	20231012	171300	186683870	12860	12860	12860	12860	0
194	20231012	171200	186683870	12860	12860	12860	12860	0
195	20231012	171100	186683870	12860	12860	12860	12860	0
196	20231012	171000	186683870	12860	12860	12860	12860	0
197	20231012	170900	186683870	12860	12860	12860	12860	0
198	20231012	170800	186683870	12860	12860	12860	12860	0
199	20231012	170700	186683870	12860	12860	12860	12860	0
200	20231012	170600	186683870	12860	12860	12860	12860	0
201	20231012	170500	186683870	12860	12860	12860	12860	0
202	20231012	170400	186683870	12860	12860	12860	12860	0
203	20231012	170300	186683870	12860	12860	12860	12860	0
204	20231012	170200	186683870	12860	12860	12860	12860	0
205	20231012	170100	186683870	12860	12860	12860	12860	0
206	20231012	170000	186683870	12860	12860	12860	12860	0
207	20231012	165900	186683870	12860	12860	12860	12860	0
208	20231012	165800	186683870	12860	12860	12860	12860	0
209	20231012	165700	186683870	12860	12860	12860	12860	0
210	20231012	165600	186683870	12860	12860	12860	12860	0
211	20231012	165500	186683870	12860	12860	12860	12860	0
212	20231012	165400	186683870	12860	12860	12860	12860	1318
213	20231012	165300	186683870	12860	12860	12860	12860	0
214	20231012	165200	186683870	12860	12860	12860	12860	0
215	20231012	165100	186683870	12860	12860	12860	12860	0
216	20231012	165000	186683870	12860	12860	12860	12860	0
217	20231012	164900	186683870	12860	12860	12860	12860	0
218	20231012	164800	186683870	12860	12860	12860	12860	0
219	20231012	164700	186683870	12860	12860	12860	12860	0
220	20231012	164600	186683870	12860	12860	12860	12860	0
221	20231012	164500	186683870	12860	12860	12860	12860	0
222	20231012	164400	186683870	12860	12860	12860	12860	0
223	20231012	164300	186683870	12860	12860	12860	12860	0
224	20231012	164200	186683870	12860	12860	12860	12860	0
225	20231012	164100	186683870	12860	12860	12860	12860	0
226	20231012	164000	186683870	12860	12860	12860	12860	0
227	20231012	163900	186683870	12860	12860	12860	12860	0
228	20231012	163800	186683870	12860	12860	12860	12860	0
229	20231012	163700	186683870	12860	12860	12860	12860	0
230	20231012	163600	186683870	12860	12860	12860	12860	0
231	20231012	163500	186683870	12860	12860	12860	12860	0
232	20231012	163400	186683870	12860	12860	12860	12860	0
233	20231012	163300	186683870	12860	12860	12860	12860	0
234	20231012	163200	186683870	12860	12860	12860	12860	0
235	20231012	163100	186683870	12860	12860	12860	12860	0
236	20231012	163000	186683870	12860	12860	12860	12860	0
237	20231012	162900	186683870	12860	12860	12860	12860	0
238	20231012	162800	186683870	12860	12860	12860	12860	0
239	20231012	162700	186683870	12860	12860	12860	12860	0
240	20231012	162600	186683870	12860	12860	12860	12860	0
241	20231012	162500	186683870	12860	12860	12860	12860	0
242	20231012	162400	186683870	12860	12860	12860	12860	1318
243	20231012	162300	186683870	12860	12860	12860	12860	0
244	20231012	162200	186683870	12860	12860	12860	12860	0
245	20231012	162100	186683870	12860	12860	12860	12860	0
246	20231012	162000	186683870	12860	12860	12860	12860	0
247	20231012	161900	186683870	12860	12860	12860	12860	0
248	20231012	161800	186683870	12860	12860	12860	12860	0
249	20231012	161700	186683870	12860	12860	12860	12860	0
250	20231012	161600	186683870	12860	12860	12860	12860	0
251	20231012	161500	186683870	12860	12860	12860	12860	0
252	20231012	161400	186683870	12860	12860	12860	12860	0
253	20231012	161300	186683870	12860	12860	12860	12860	0
254	20231012	161200	186683870	12860	12860	12860	12860	0
255	20231012	161100	186683870	12860	12860	12860	12860	0
256	20231012	161000	186683870	12860	12860	12860	12860	0
257	20231012	160900	186683870	12860	12860	12860	12860	0
258	20231012	160800	186683870	12860	12860	12860	12860	0
259	20231012	160700	186683870	12860	12860	12860	12860	0
260	20231012	160600	186683870	12860	12860	12860	12860	0
261	20231012	160500	186683870	12860	12860	12860	12860	0
262	20231012	160400	186683870	12860	12860	12860	12860	0
263	20231012	160300	186683870	12860	12860	12860	12860	0
264	20231012	160200	186683870	12860	12860	12860	12860	0
265	20231012	160100	186683870	12860	12860	12860	12860	0
266	20231012	160000	186683870	12860	12860	12860	12860	0
267	20231012	155900	186683870	12860	12860	12860	12860	0
268	20231012	155800	186683870	12860	12860	12860	12860	0
269	20231012	155700	186683870	12860	12860	12860	12860	0
270	20231012	155600	186683870	12860	12860	12860	12860	0
271	20231012	155500	186683870	12860	12860	12860	12860	0
272	20231012	155400	186683870	12860	12860	12860	12860	1318
273	20231012	155300	186683870	12860	12860	12860	12860	0
274	20231012	155200	186683870	12860	12860	12860	12860	0
275	20231012	155100	186683870	12860	12860	12860	12860	0
276	20231012	155000	186683870	12860	12860	12860	12860	0
277	20231012	154900	186683870	12860	12860	12860	12860	0
278	20231012	154800	186683870	12860	12860	12860	12860	0
279	20231012	154700	186683870	12860	12860	12860	12860	0
280	20231012	154600	186683870	12860	12860	12860	12860	0
281	20231012	154500	186683870	12860	12860	12860	12860	0
282	20231012	154400	186683870	12860	12860	12860	12860	0
283	20231012	154300	186683870	12860	12860	12860	12860	0
284	20231012	154200	186683870	12860	12860	12860	12860	0
285	20231012	154100	186683870	12860	12860	12860	12860	0
286	20231012	154000	186683870	12860	12860	12860	12860	0
287	20231012	153900	186683870	12860	12860	12860	12860	0
288	20231012	153800	186683870	12860	12860	12860	12860	0
289	20231012	153700	186683870	12860	12860	12860	12860	0
290	20231012	153600	186683870	12860	12860	12860	12860	0
291	20231012	153500	186683870	12860	12860	12860	12860	0
292	20231012	153400	186683870	12860	12860	12860	12860	0
293	20231012	153300	186683870	12860	12860	12860	12860	0
294	20231012	153200	186683870	12860	12860	12860	12860	0
295	20231012	153100	186683870	12860	12860	12860	12860	0
296	20231012	153000	186683870	12860	12860	12860	12860	1318
297	20231012	152900	169734390	12910	12910	12910	12910	0
298	20231012	152800	169734390	12910	12910	12910	12910	0
299	20231012	152700	169734390	12910	12910	12910	12910	0
300	20231012	152600	169734390	12910	12910	12910	12910	0
301	20231012	152500	169734390	12910	12910	12910	12910	0
302	20231012	152400	169734390	12910	12910	12910	12910	0
303	20231012	152300	169734390	12910	12910	12910	12910	0
304	20231012	152200	169734390	12910	12910	12910	12910	0
305	20231012	152100	169734390	12910	12910	12910	12910	0
306	20231012	152000	169734390	12910	12910	12910	12910	0
307	20231012	151900	169734390	12910	12900	12910	12900	111
308	20231012	151800	168301490	12910	12900	12910	12900	564
309	20231012	151700	161020880	12890	12890	12890	12890	0
310	20231012	151600	161020880	12890	12860	12890	12860	931
311	20231012	151500	149026020	12850	12860	12860	12850	5
312	20231012	151400	148961760	12860	12860	12860	12860	0
313	20231012	151300	148961760	12860	12860	12860	12860	119
314	20231012	151200	147431420	12850	12850	12850	12850	36
315	20231012	151100	146968820	12840	12840	12840	12840	59
316	20231012	151000	146211260	12840	12840	12850	12840	87
317	20231012	150900	145093400	12840	12850	12850	12840	83
318	20231012	150800	144026910	12840	12840	12840	12840	104
319	20231012	150700	142691550	12840	12840	12840	12840	0
320	20231012	150600	142691550	12840	12840	12840	12840	0
321	20231012	150500	142691550	12840	12840	12840	12840	0
322	20231012	150400	142691550	12840	12840	12840	12840	0
323	20231012	150300	142691550	12840	12840	12840	12840	0
324	20231012	150200	142691550	12840	12840	12840	12840	2
325	20231012	150100	142665870	12840	12840	12840	12840	3
326	20231012	150000	142627350	12840	12840	12840	12840	3
327	20231012	145900	142588830	12830	12830	12830	12830	0
328	20231012	145800	142588830	12830	12840	12840	12830	12
329	20231012	145700	142434860	12830	12830	12830	12830	5
330	20231012	145600	142370710	12830	12830	12830	12830	10
331	20231012	145500	142242410	12850	12850	12850	12850	0
332	20231012	145400	142242410	12850	12850	12850	12850	0
333	20231012	145300	142242410	12850	12850	12850	12850	0
334	20231012	145200	142242410	12850	12850	12850	12850	0
335	20231012	145100	142242410	12850	12850	12850	12850	0
336	20231012	145000	142242410	12850	12850	12850	12850	0
337	20231012	144900	142242410	12850	12850	12850	12850	0
338	20231012	144800	142242410	12850	12850	12850	12850	0
339	20231012	144700	142242410	12850	12850	12850	12850	3
340	20231012	144600	142203860	12850	12850	12850	12850	0
341	20231012	144500	142203860	12850	12850	12850	12850	0
342	20231012	144400	142203860	12850	12830	12850	12820	973
343	20231012	144300	129728680	12830	12830	12830	12830	0
344	20231012	144200	129728680	12830	12830	12830	12830	0
345	20231012	144100	129728680	12830	12830	12830	12830	0
346	20231012	144000	129728680	12830	12830	12830	12830	0
347	20231012	143900	129728680	12830	12830	12830	12830	8
348	20231012	143800	129626040	12830	12830	12830	12830	1
349	20231012	143700	129613210	12830	12830	12830	12830	0
350	20231012	143600	129613210	12830	12830	12830	12830	0
351	20231012	143500	129613210	12830	12860	12860	12830	600
352	20231012	143400	121908730	12860	12860	12860	12860	54
353	20231012	143300	121214290	12860	12860	12860	12860	15
354	20231012	143200	121021390	12860	12860	12860	12860	6
355	20231012	143100	120944230	12870	12870	12870	12870	0
356	20231012	143000	120944230	12870	12870	12870	12870	123
357	20231012	142900	119361220	12890	12890	12890	12890	0
358	20231012	142800	119361220	12890	12890	12890	12890	0
359	20231012	142700	119361220	12890	12890	12890	12890	0
360	20231012	142600	119361220	12890	12890	12890	12890	0
361	20231012	142500	119361220	12890	12890	12890	12890	0
362	20231012	142400	119361220	12890	12870	12890	12870	270
363	20231012	142300	115881510	12860	12870	12870	12860	52
364	20231012	142200	115212360	12870	12870	12870	12870	1
365	20231012	142100	115199490	12870	12870	12870	12870	1
366	20231012	142000	115186620	12870	12870	12870	12870	2
367	20231012	141900	115160880	12870	12870	12870	12870	5
368	20231012	141800	115096530	12870	12870	12870	12870	0
369	20231012	141700	115096530	12870	12870	12870	12870	6
370	20231012	141600	115019310	12870	12870	12870	12870	0
371	20231012	141500	115019310	12870	12870	12870	12870	10
372	20231012	141400	114890610	12870	12870	12870	12870	9
373	20231012	141300	114774780	12870	12890	12890	12870	61
374	20231012	141200	113988690	12890	12890	12890	12890	0
375	20231012	141100	113988690	12890	12890	12890	12890	4
376	20231012	141000	113937130	12890	12890	12890	12890	1
377	20231012	140900	113924240	12890	12890	12890	12890	0
378	20231012	140800	113924240	12890	12890	12890	12890	0
379	20231012	140700	113924240	12890	12890	12890	12890	10
380	20231012	140600	113795340	12890	12890	12890	12890	0
381	20231012	140500	113795340	12890	12890	12890	12890	1
382	20231012	140400	113782450	12890	12890	12890	12890	20
383	20231012	140300	113524650	12890	12890	12890	12890	1
384	20231012	140200	113511760	12890	12890	12890	12890	0
385	20231012	140100	113511760	12890	12890	12890	12890	45
386	20231012	140000	112931710	12900	12900	12900	12900	205
387	20231012	135900	110287210	12910	12910	12910	12910	1
388	20231012	135800	110274300	12920	12920	12920	12920	0
389	20231012	135700	110274300	12920	12920	12920	12920	0
390	20231012	135600	110274300	12920	12920	12920	12920	10
391	20231012	135500	110145100	12920	12920	12920	12920	0
392	20231012	135400	110145100	12920	12920	12920	12920	3
393	20231012	135300	110106340	12920	12920	12920	12920	2
394	20231012	135200	110080500	12920	12920	12920	12920	8
395	20231012	135100	109977140	12920	12920	12920	12920	0
396	20231012	135000	109977140	12920	12920	12920	12920	0
397	20231012	134900	109977140	12920	12920	12920	12920	4
398	20231012	134800	109925460	12930	12930	12930	12930	0
399	20231012	134700	109925460	12930	12920	12930	12920	30
400	20231012	134600	109537850	12930	12930	12930	12930	4
401	20231012	134500	109486130	12940	12940	12940	12940	0
402	20231012	134400	109486130	12940	12940	12940	12940	0
403	20231012	134300	109486130	12940	12940	12940	12940	3
404	20231012	134200	109447310	12940	12940	12940	12930	3
405	20231012	134100	109408500	12940	12940	12940	12940	0
406	20231012	134000	109408500	12940	12940	12940	12940	8
407	20231012	133900	109304980	12950	12950	12950	12950	0
408	20231012	133800	109304980	12950	12950	12950	12950	0
409	20231012	133700	109304980	12950	12950	12950	12950	0
410	20231012	133600	109304980	12950	12950	12950	12950	0
411	20231012	133500	109304980	12950	12950	12950	12950	0
412	20231012	133400	109304980	12950	12950	12950	12950	0
413	20231012	133300	109304980	12950	12950	12950	12950	0
414	20231012	133200	109304980	12950	12930	12950	12930	113
415	20231012	133100	107843870	12930	12930	12930	12930	0
416	20231012	133000	107843870	12930	12920	12930	12920	100
417	20231012	132900	106551100	12930	12930	12930	12930	0
418	20231012	132800	106551100	12930	12930	12930	12930	0
419	20231012	132700	106551100	12930	12930	12930	12930	0
420	20231012	132600	106551100	12930	12930	12930	12930	0
421	20231012	132500	106551100	12930	12930	12930	12930	0
422	20231012	132400	106551100	12930	12930	12930	12930	0
423	20231012	132300	106551100	12930	12930	12930	12930	0
424	20231012	132200	106551100	12930	12930	12930	12930	0
425	20231012	132100	106551100	12930	12930	12930	12930	0
426	20231012	132000	106551100	12930	12930	12930	12930	4
427	20231012	131900	106499380	12940	12940	12940	12940	400
428	20231012	131800	101323380	12940	12940	12940	12940	1
429	20231012	131700	101310440	12940	12940	12940	12940	0
430	20231012	131600	101310440	12940	12940	12940	12940	0
431	20231012	131500	101310440	12940	12940	12940	12940	100
432	20231012	131400	100016440	12940	12940	12940	12940	0
433	20231012	131300	100016440	12940	12920	12940	12880	75
434	20231012	131200	99049790	12920	12920	12920	12920	6
435	20231012	131100	98972270	12950	12930	12950	12930	11
436	20231012	131000	98830020	12930	12930	12930	12930	45
437	20231012	130900	98248170	12920	12920	12920	12920	5
438	20231012	130800	98183570	12930	12930	12930	12930	0
439	20231012	130700	98183570	12930	12930	12930	12930	0
440	20231012	130600	98183570	12930	12930	12930	12930	9
441	20231012	130500	98067200	12930	12930	12930	12930	5
442	20231012	130400	98002550	12930	12930	12930	12930	1
443	20231012	130300	97989620	12940	12940	12940	12940	0
444	20231012	130200	97989620	12940	12940	12940	12940	0
445	20231012	130100	97989620	12940	12940	12940	12940	0
446	20231012	130000	97989620	12940	12940	12940	12940	0
447	20231012	125900	97989620	12940	12940	12940	12940	2
448	20231012	125800	97963740	12940	12900	12940	12900	2
449	20231012	125700	97937900	12940	12940	12940	12940	0
450	20231012	125600	97937900	12940	12940	12940	12940	12
451	20231012	125500	97782620	12940	12940	12940	12940	21
452	20231012	125400	97510880	12940	12930	12940	12930	3
453	20231012	125300	97472080	12930	12930	12930	12930	3
454	20231012	125200	97433290	12930	12930	12930	12930	0
455	20231012	125100	97433290	12930	12930	12930	12930	4
456	20231012	125000	97381570	12930	12930	12930	12930	0
457	20231012	124900	97381570	12930	12920	12930	12920	21
458	20231012	124800	97110240	12920	12920	12920	12920	12
459	20231012	124700	96955200	12900	12900	12900	12900	24
460	20231012	124600	96645600	12900	12900	12900	12900	50
461	20231012	124500	96000600	12900	12890	12900	12890	10
462	20231012	124400	95871630	12900	12900	12900	12900	0
463	20231012	124300	95871630	12900	12900	12900	12900	0
464	20231012	124200	95871630	12900	12900	12900	12900	0
465	20231012	124100	95871630	12900	12900	12900	12900	0
466	20231012	124000	95871630	12900	12900	12900	12900	0
467	20231012	123900	95871630	12900	12900	12900	12900	1
468	20231012	123800	95858730	12860	12840	12860	12840	222
469	20231012	123700	93005930	12850	12850	12850	12850	0
470	20231012	123600	93005930	12850	12850	12850	12850	3
471	20231012	123500	92967380	12850	12850	12850	12850	0
472	20231012	123400	92967380	12850	12850	12850	12850	0
473	20231012	123300	92967380	12850	12850	12850	12850	0
474	20231012	123200	92967380	12850	12850	12850	12850	0
475	20231012	123100	92967380	12850	12850	12850	12850	0
476	20231012	123000	92967380	12850	12850	12850	12850	0
477	20231012	122900	92967380	12850	12850	12850	12850	0
478	20231012	122800	92967380	12850	12850	12850	12850	0
479	20231012	122700	92967380	12850	12850	12850	12850	0
480	20231012	122600	92967380	12850	12850	12850	12850	0
481	20231012	122500	92967380	12850	12850	12850	12850	0
482	20231012	122400	92967380	12850	12850	12850	12850	1
483	20231012	122300	92954530	12840	12840	12840	12840	0
484	20231012	122200	92954530	12840	12840	12840	12840	1
485	20231012	122100	92941690	12850	12850	12850	12850	0
486	20231012	122000	92941690	12850	12850	12850	12850	0
487	20231012	121900	92941690	12850	12850	12850	12850	5
488	20231012	121800	92877440	12840	12840	12840	12840	50
489	20231012	121700	92235440	12850	12850	12850	12850	3
490	20231012	121600	92196890	12850	12850	12850	12850	0
491	20231012	121500	92196890	12850	12850	12850	12850	0
492	20231012	121400	92196890	12850	12850	12850	12850	0
493	20231012	121300	92196890	12850	12850	12850	12850	0
494	20231012	121200	92196890	12850	12850	12850	12850	0
495	20231012	121100	92196890	12850	12850	12850	12850	0
496	20231012	121000	92196890	12850	12850	12850	12850	36
497	20231012	120900	91734290	12850	12850	12850	12850	0
498	20231012	120800	91734290	12850	12850	12850	12850	0
499	20231012	120700	91734290	12850	12850	12850	12850	0
500	20231012	120600	91734290	12850	12850	12850	12850	0
501	20231012	120500	91734290	12850	12850	12850	12850	0
502	20231012	120400	91734290	12850	12850	12850	12850	1
503	20231012	120300	91721440	12840	12840	12840	12840	259
504	20231012	120200	88395880	12840	12840	12840	12840	0
505	20231012	120100	88395880	12840	12840	12840	12840	0
506	20231012	120000	88395880	12840	12840	12840	12840	0
507	20231012	115900	88395880	12840	12840	12840	12840	0
508	20231012	115800	88395880	12840	12840	12840	12840	0
509	20231012	115700	88395880	12840	12840	12840	12840	0
510	20231012	115600	88395880	12840	12840	12840	12840	12
511	20231012	115500	88241800	12840	12830	12840	12830	275
512	20231012	115400	84710900	12830	12830	12830	12830	0
513	20231012	115300	84710900	12830	12830	12840	12830	419
514	20231012	115200	79333730	12820	12820	12820	12820	158
515	20231012	115100	77308170	12830	12830	12830	12830	89
516	20231012	115000	76166300	12830	12840	12840	12830	52
517	20231012	114900	75498940	12840	12840	12840	12840	0
518	20231012	114800	75498940	12840	12840	12840	12840	0
519	20231012	114700	75498940	12840	12840	12840	12840	0
520	20231012	114600	75498940	12840	12840	12840	12840	0
521	20231012	114500	75498940	12840	12840	12840	12840	0
522	20231012	114400	75498940	12840	12840	12840	12840	0
523	20231012	114300	75498940	12840	12840	12840	12840	0
524	20231012	114200	75498940	12840	12840	12840	12840	0
525	20231012	114100	75498940	12840	12840	12840	12840	0
526	20231012	114000	75498940	12840	12840	12840	12840	0
527	20231012	113900	75498940	12840	12840	12840	12840	0
528	20231012	113800	75498940	12840	12840	12840	12840	0
529	20231012	113700	75498940	12840	12840	12840	12840	0
530	20231012	113600	75498940	12840	12840	12840	12840	1
531	20231012	113500	75486100	12840	12840	12840	12840	0
532	20231012	113400	75486100	12840	12840	12840	12840	0
533	20231012	113300	75486100	12840	12840	12840	12840	5
534	20231012	113200	75421900	12830	12830	12830	12830	0
535	20231012	113100	75421900	12830	12830	12830	12830	2
536	20231012	113000	75396240	12830	12830	12830	12830	0
537	20231012	112900	75396240	12830	12830	12830	12830	0
538	20231012	112800	75396240	12830	12830	12830	12830	0
539	20231012	112700	75396240	12830	12830	12830	12830	0
540	20231012	112600	75396240	12830	12830	12830	12830	0
541	20231012	112500	75396240	12830	12830	12830	12830	0
542	20231012	112400	75396240	12830	12830	12830	12830	0
543	20231012	112300	75396240	12830	12830	12830	12830	5
544	20231012	112200	75332090	12820	12820	12820	12820	0
545	20231012	112100	75332090	12820	12820	12820	12820	4
546	20231012	112000	75280810	12820	12820	12820	12820	9
547	20231012	111900	75165430	12820	12820	12820	12820	0
548	20231012	111800	75165430	12820	12820	12820	12820	0
549	20231012	111700	75165430	12820	12820	12820	12820	141
550	20231012	111600	73357810	12820	12840	12840	12820	370
551	20231012	111500	68612080	12840	12840	12840	12840	0
552	20231012	111400	68612080	12840	12840	12840	12840	0
553	20231012	111300	68612080	12840	12840	12840	12840	0
554	20231012	111200	68612080	12840	12840	12840	12840	10
555	20231012	111100	68483680	12840	12840	12840	12840	0
556	20231012	111000	68483680	12840	12840	12840	12840	0
557	20231012	110900	68483680	12840	12840	12840	12840	0
558	20231012	110800	68483680	12840	12840	12840	12840	10
559	20231012	110700	68355280	12840	12840	12840	12840	12
560	20231012	110600	68201200	12840	12840	12840	12840	10
561	20231012	110500	68072800	12840	12840	12840	12840	0
562	20231012	110400	68072800	12840	12840	12840	12840	0
563	20231012	110300	68072800	12840	12840	12840	12840	0
564	20231012	110200	68072800	12840	12840	12840	12840	0
565	20231012	110100	68072800	12840	12840	12840	12840	77
566	20231012	110000	67084120	12840	12840	12840	12840	5
567	20231012	105900	67019920	12840	12840	12840	12840	0
568	20231012	105800	67019920	12840	12840	12840	12840	40
569	20231012	105700	66506320	12840	12840	12840	12840	0
570	20231012	105600	66506320	12840	12830	12840	12830	5
571	20231012	105500	66442160	12830	12830	12830	12830	42
572	20231012	105400	65903300	12830	12830	12830	12830	0
573	20231012	105300	65903300	12830	12830	12830	12830	0
574	20231012	105200	65903300	12830	12830	12830	12830	13
575	20231012	105100	65736510	12830	12830	12830	12830	130
576	20231012	105000	64068610	12840	12840	12840	12840	0
577	20231012	104900	64068610	12840	12840	12840	12840	0
578	20231012	104800	64068610	12840	12840	12840	12840	0
579	20231012	104700	64068610	12840	12830	12840	12820	144
580	20231012	104600	62221130	12830	12830	12830	12830	10
581	20231012	104500	62092830	12820	12820	12820	12820	5
582	20231012	104400	62028730	12810	12810	12810	12810	5
583	20231012	104300	61964680	12820	12820	12820	12820	0
584	20231012	104200	61964680	12820	12820	12820	12820	0
585	20231012	104100	61964680	12820	12820	12820	12820	101
586	20231012	104000	60669860	12810	12770	12810	12770	754
587	20231012	103900	51030120	12770	12770	12770	12770	2
588	20231012	103800	51004580	12760	12760	12760	12760	80
589	20231012	103700	49983780	12760	12760	12760	12760	0
590	20231012	103600	49983780	12760	12760	12760	12760	0
591	20231012	103500	49983780	12760	12760	12760	12760	0
592	20231012	103400	49983780	12760	12760	12760	12760	0
593	20231012	103300	49983780	12760	12760	12760	12760	69
594	20231012	103200	49103340	12760	12760	12760	12760	20
595	20231012	103100	48848140	12760	12760	12760	12760	0
596	20231012	103000	48848140	12760	12760	12760	12760	7
597	20231012	102900	48758820	12760	12760	12760	12760	100
598	20231012	102800	47482820	12760	12760	12760	12760	0
599	20231012	102700	47482820	12760	12760	12760	12760	50
600	20231012	102600	46844820	12770	12770	12770	12770	0
601	20231012	102500	46844820	12770	12770	12770	12770	0
602	20231012	102400	46844820	12770	12770	12770	12770	1
603	20231012	102300	46832050	12760	12760	12760	12760	2
604	20231012	102200	46806530	12770	12770	12770	12770	1
605	20231012	102100	46793760	12760	12760	12760	12760	0
606	20231012	102000	46793760	12760	12760	12760	12760	89
607	20231012	101900	45658120	12770	12770	12770	12770	0
608	20231012	101800	45658120	12770	12770	12770	12770	0
609	20231012	101700	45658120	12770	12770	12770	12770	0
610	20231012	101600	45658120	12770	12770	12770	12770	0
611	20231012	101500	45658120	12770	12770	12770	12770	0
612	20231012	101400	45658120	12770	12770	12770	12770	0
613	20231012	101300	45658120	12770	12770	12770	12770	102
614	20231012	101200	44355580	12770	12770	12770	12770	7
615	20231012	101100	44266190	12760	12760	12760	12760	0
616	20231012	101000	44266190	12760	12760	12760	12760	262
617	20231012	100900	40923070	12760	12760	12760	12760	16
618	20231012	100800	40718910	12760	12770	12770	12760	140
619	20231012	100700	38931310	12770	12770	12770	12770	0
620	20231012	100600	38931310	12770	12770	12770	12770	0
621	20231012	100500	38931310	12770	12770	12770	12770	10
622	20231012	100400	38803610	12770	12770	12770	12770	0
623	20231012	100300	38803610	12770	12770	12770	12770	0
624	20231012	100200	38803610	12770	12770	12770	12770	5
625	20231012	100100	38739760	12770	12770	12770	12770	0
626	20231012	100000	38739760	12770	12770	12770	12770	5
627	20231012	095900	38675910	12770	12770	12770	12770	1
628	20231012	095800	38663140	12710	12710	12710	12710	0
629	20231012	095700	38663140	12710	12710	12710	12710	0
630	20231012	095600	38663140	12710	12770	12770	12710	21
631	20231012	095500	38396170	12770	12770	12770	12770	0
632	20231012	095400	38396170	12770	12770	12770	12770	0
633	20231012	095300	38396170	12770	12770	12770	12770	0
634	20231012	095200	38396170	12770	12770	12770	12770	30
635	20231012	095100	38013070	12770	12770	12770	12770	1
636	20231012	095000	38000300	12720	12720	12720	12720	0
637	20231012	094900	38000300	12720	12760	12760	12720	31
638	20231012	094800	37605540	12770	12770	12770	12770	0
639	20231012	094700	37605540	12770	12770	12770	12770	0
640	20231012	094600	37605540	12770	12770	12770	12770	0
641	20231012	094500	37605540	12770	12760	12770	12760	10
642	20231012	094400	37477880	12770	12720	12770	12720	120
643	20231012	094300	35951430	12690	12690	12690	12690	0
644	20231012	094200	35951430	12690	12690	12690	12690	0
645	20231012	094100	35951430	12690	12690	12690	12690	0
646	20231012	094000	35951430	12690	12690	12690	12690	0
647	20231012	093900	35951430	12690	12690	12690	12690	0
648	20231012	093800	35951430	12690	12690	12690	12690	3
649	20231012	093700	35913360	12690	12690	12690	12690	0
650	20231012	093600	35913360	12690	12690	12690	12690	0
651	20231012	093500	35913360	12690	12690	12690	12690	5
652	20231012	093400	35849910	12690	12690	12690	12690	0
653	20231012	093300	35849910	12690	12690	12690	12690	25
654	20231012	093200	35532660	12690	12720	12720	12690	672
655	20231012	093100	27000430	12710	12720	12720	12710	51
656	20231012	093000	26351960	12720	12720	12720	12720	0
657	20231012	092900	26351960	12720	12720	12720	12720	8
658	20231012	092800	26250200	12770	12770	12770	12770	1
659	20231012	092700	26237430	12770	12770	12770	12770	1
660	20231012	092600	26224660	12770	12770	12770	12770	0
661	20231012	092500	26224660	12770	12770	12770	12770	0
662	20231012	092400	26224660	12770	12770	12770	12770	7
663	20231012	092300	26135270	12770	12710	12770	12700	701
664	20231012	092200	17231480	12700	12700	12700	12700	0
665	20231012	092100	17231480	12700	12770	12770	12700	241
666	20231012	092000	14170660	12770	12770	12770	12770	0
667	20231012	091900	14170660	12770	12770	12770	12770	0
668	20231012	091800	14170660	12770	12770	12770	12770	1
669	20231012	091700	14157890	12770	12770	12770	12770	0
670	20231012	091600	14157890	12770	12710	12770	12710	260
671	20231012	091500	10852690	12710	12710	12710	12710	2
672	20231012	091400	10827270	12710	12710	12710	12710	8
673	20231012	091300	10725590	12710	12710	12710	12710	10
674	20231012	091200	10598490	12710	12710	12710	12710	3
675	20231012	091100	10560360	12760	12710	12760	12700	282
676	20231012	091000	6978540	12720	12780	12780	12720	155
677	20231012	090900	5006640	12780	12780	12780	12780	0
678	20231012	090800	5006640	12780	12780	12780	12780	1
679	20231012	090700	4993860	12780	12780	12780	12780	0
680	20231012	090600	4993860	12780	12780	12780	12780	0
681	20231012	090500	4993860	12780	12720	12780	12720	3
682	20231012	090400	4955640	12720	12720	12720	12720	47
683	20231012	090300	4357800	12720	12720	12720	12720	0
684	20231012	090200	4357800	12720	12720	12720	12720	1
685	20231012	090100	4345080	12770	12770	12770	12770	0
686	20231012	090000	4345080	12770	12780	12780	12770	340