KissMeData/293480/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	204000	118470020	13670	13670	13670	13670	215
3	20231010	203900	118470020	13670	13670	13670	13670	0
4	20231010	203800	118470020	13670	13670	13670	13670	0
5	20231010	203700	118470020	13670	13670	13670	13670	0
6	20231010	203600	118470020	13670	13670	13670	13670	0
7	20231010	203500	118470020	13670	13670	13670	13670	0
8	20231010	203400	118470020	13670	13670	13670	13670	0
9	20231010	203300	118470020	13670	13670	13670	13670	0
10	20231010	203200	118470020	13670	13670	13670	13670	0
11	20231010	203100	118470020	13670	13670	13670	13670	0
12	20231010	203000	118470020	13670	13670	13670	13670	0
13	20231010	202900	118470020	13670	13670	13670	13670	0
14	20231010	202800	118470020	13670	13670	13670	13670	0
15	20231010	202700	118470020	13670	13670	13670	13670	0
16	20231010	202600	118470020	13670	13670	13670	13670	0
17	20231010	202500	118470020	13670	13670	13670	13670	0
18	20231010	202400	118470020	13670	13670	13670	13670	0
19	20231010	202300	118470020	13670	13670	13670	13670	0
20	20231010	202200	118470020	13670	13670	13670	13670	0
21	20231010	202100	118470020	13670	13670	13670	13670	0
22	20231010	202000	118470020	13670	13670	13670	13670	0
23	20231010	201900	118470020	13670	13670	13670	13670	0
24	20231010	201800	118470020	13670	13670	13670	13670	0
25	20231010	201700	118470020	13670	13670	13670	13670	0
26	20231010	201600	118470020	13670	13670	13670	13670	0
27	20231010	201500	118470020	13670	13670	13670	13670	0
28	20231010	201400	118470020	13670	13670	13670	13670	0
29	20231010	201300	118470020	13670	13670	13670	13670	0
30	20231010	201200	118470020	13670	13670	13670	13670	0
31	20231010	201100	118470020	13670	13670	13670	13670	0
32	20231010	201000	118470020	13670	13670	13670	13670	215
33	20231010	200900	118470020	13670	13670	13670	13670	0
34	20231010	200800	118470020	13670	13670	13670	13670	0
35	20231010	200700	118470020	13670	13670	13670	13670	0
36	20231010	200600	118470020	13670	13670	13670	13670	0
37	20231010	200500	118470020	13670	13670	13670	13670	0
38	20231010	200400	118470020	13670	13670	13670	13670	0
39	20231010	200300	118470020	13670	13670	13670	13670	0
40	20231010	200200	118470020	13670	13670	13670	13670	0
41	20231010	200100	118470020	13670	13670	13670	13670	0
42	20231010	200000	118470020	13670	13670	13670	13670	0
43	20231010	195900	118470020	13670	13670	13670	13670	0
44	20231010	195800	118470020	13670	13670	13670	13670	0
45	20231010	195700	118470020	13670	13670	13670	13670	0
46	20231010	195600	118470020	13670	13670	13670	13670	0
47	20231010	195500	118470020	13670	13670	13670	13670	0
48	20231010	195400	118470020	13670	13670	13670	13670	0
49	20231010	195300	118470020	13670	13670	13670	13670	0
50	20231010	195200	118470020	13670	13670	13670	13670	0
51	20231010	195100	118470020	13670	13670	13670	13670	0
52	20231010	195000	118470020	13670	13670	13670	13670	0
53	20231010	194900	118470020	13670	13670	13670	13670	0
54	20231010	194800	118470020	13670	13670	13670	13670	0
55	20231010	194700	118470020	13670	13670	13670	13670	0
56	20231010	194600	118470020	13670	13670	13670	13670	0
57	20231010	194500	118470020	13670	13670	13670	13670	0
58	20231010	194400	118470020	13670	13670	13670	13670	0
59	20231010	194300	118470020	13670	13670	13670	13670	0
60	20231010	194200	118470020	13670	13670	13670	13670	0
61	20231010	194100	118470020	13670	13670	13670	13670	0
62	20231010	194000	118470020	13670	13670	13670	13670	215
63	20231010	193900	118470020	13670	13670	13670	13670	0
64	20231010	193800	118470020	13670	13670	13670	13670	0
65	20231010	193700	118470020	13670	13670	13670	13670	0
66	20231010	193600	118470020	13670	13670	13670	13670	0
67	20231010	193500	118470020	13670	13670	13670	13670	0
68	20231010	193400	118470020	13670	13670	13670	13670	0
69	20231010	193300	118470020	13670	13670	13670	13670	0
70	20231010	193200	118470020	13670	13670	13670	13670	0
71	20231010	193100	118470020	13670	13670	13670	13670	0
72	20231010	193000	118470020	13670	13670	13670	13670	0
73	20231010	192900	118470020	13670	13670	13670	13670	0
74	20231010	192800	118470020	13670	13670	13670	13670	0
75	20231010	192700	118470020	13670	13670	13670	13670	0
76	20231010	192600	118470020	13670	13670	13670	13670	0
77	20231010	192500	118470020	13670	13670	13670	13670	0
78	20231010	192400	118470020	13670	13670	13670	13670	0
79	20231010	192300	118470020	13670	13670	13670	13670	0
80	20231010	192200	118470020	13670	13670	13670	13670	0
81	20231010	192100	118470020	13670	13670	13670	13670	0
82	20231010	192000	118470020	13670	13670	13670	13670	0
83	20231010	191900	118470020	13670	13670	13670	13670	0
84	20231010	191800	118470020	13670	13670	13670	13670	0
85	20231010	191700	118470020	13670	13670	13670	13670	0
86	20231010	191600	118470020	13670	13670	13670	13670	0
87	20231010	191500	118470020	13670	13670	13670	13670	0
88	20231010	191400	118470020	13670	13670	13670	13670	0
89	20231010	191300	118470020	13670	13670	13670	13670	0
90	20231010	191200	118470020	13670	13670	13670	13670	0
91	20231010	191100	118470020	13670	13670	13670	13670	0
92	20231010	191000	118470020	13670	13670	13670	13670	215
93	20231010	190900	118470020	13670	13670	13670	13670	0
94	20231010	190800	118470020	13670	13670	13670	13670	0
95	20231010	190700	118470020	13670	13670	13670	13670	0
96	20231010	190600	118470020	13670	13670	13670	13670	0
97	20231010	190500	118470020	13670	13670	13670	13670	0
98	20231010	190400	118470020	13670	13670	13670	13670	0
99	20231010	190300	118470020	13670	13670	13670	13670	0
100	20231010	190200	118470020	13670	13670	13670	13670	0
101	20231010	190100	118470020	13670	13670	13670	13670	0
102	20231010	190000	118470020	13670	13670	13670	13670	0
103	20231010	185900	118470020	13670	13670	13670	13670	0
104	20231010	185800	118470020	13670	13670	13670	13670	0
105	20231010	185700	118470020	13670	13670	13670	13670	0
106	20231010	185600	118470020	13670	13670	13670	13670	0
107	20231010	185500	118470020	13670	13670	13670	13670	0
108	20231010	185400	118470020	13670	13670	13670	13670	0
109	20231010	185300	118470020	13670	13670	13670	13670	0
110	20231010	185200	118470020	13670	13670	13670	13670	0
111	20231010	185100	118470020	13670	13670	13670	13670	0
112	20231010	185000	118470020	13670	13670	13670	13670	0
113	20231010	184900	118470020	13670	13670	13670	13670	0
114	20231010	184800	118470020	13670	13670	13670	13670	0
115	20231010	184700	118470020	13670	13670	13670	13670	0
116	20231010	184600	118470020	13670	13670	13670	13670	0
117	20231010	184500	118470020	13670	13670	13670	13670	0
118	20231010	184400	118470020	13670	13670	13670	13670	0
119	20231010	184300	118470020	13670	13670	13670	13670	0
120	20231010	184200	118470020	13670	13670	13670	13670	0
121	20231010	184100	118470020	13670	13670	13670	13670	0
122	20231010	184000	118470020	13670	13670	13670	13670	215
123	20231010	183900	118470020	13670	13670	13670	13670	0
124	20231010	183800	118470020	13670	13670	13670	13670	0
125	20231010	183700	118470020	13670	13670	13670	13670	0
126	20231010	183600	118470020	13670	13670	13670	13670	0
127	20231010	183500	118470020	13670	13670	13670	13670	0
128	20231010	183400	118470020	13670	13670	13670	13670	0
129	20231010	183300	118470020	13670	13670	13670	13670	0
130	20231010	183200	118470020	13670	13670	13670	13670	0
131	20231010	183100	118470020	13670	13670	13670	13670	0
132	20231010	183000	118470020	13670	13670	13670	13670	0
133	20231010	182900	118470020	13670	13670	13670	13670	0
134	20231010	182800	118470020	13670	13670	13670	13670	0
135	20231010	182700	118470020	13670	13670	13670	13670	0
136	20231010	182600	118470020	13670	13670	13670	13670	0
137	20231010	182500	118470020	13670	13670	13670	13670	0
138	20231010	182400	118470020	13670	13670	13670	13670	0
139	20231010	182300	118470020	13670	13670	13670	13670	0
140	20231010	182200	118470020	13670	13670	13670	13670	0
141	20231010	182100	118470020	13670	13670	13670	13670	0
142	20231010	182000	118470020	13670	13670	13670	13670	0
143	20231010	181900	118470020	13670	13670	13670	13670	0
144	20231010	181800	118470020	13670	13670	13670	13670	0
145	20231010	181700	118470020	13670	13670	13670	13670	0
146	20231010	181600	118470020	13670	13670	13670	13670	0
147	20231010	181500	118470020	13670	13670	13670	13670	0
148	20231010	181400	118470020	13670	13670	13670	13670	0
149	20231010	181300	118470020	13670	13670	13670	13670	0
150	20231010	181200	118470020	13670	13670	13670	13670	0
151	20231010	181100	118470020	13670	13670	13670	13670	0
152	20231010	181000	118470020	13670	13670	13670	13670	215
153	20231010	180900	118470020	13670	13670	13670	13670	0
154	20231010	180800	118470020	13670	13670	13670	13670	0
155	20231010	180700	118470020	13670	13670	13670	13670	0
156	20231010	180600	118470020	13670	13670	13670	13670	0
157	20231010	180500	118470020	13670	13670	13670	13670	0
158	20231010	180400	118470020	13670	13670	13670	13670	0
159	20231010	180300	118470020	13670	13670	13670	13670	0
160	20231010	180200	118470020	13670	13670	13670	13670	0
161	20231010	180100	118470020	13670	13670	13670	13670	0
162	20231010	180000	118470020	13670	13670	13670	13670	0
163	20231010	175900	118470020	13670	13670	13670	13670	0
164	20231010	175800	118470020	13670	13670	13670	13670	0
165	20231010	175700	118470020	13670	13670	13670	13670	0
166	20231010	175600	118470020	13670	13670	13670	13670	0
167	20231010	175500	118470020	13670	13670	13670	13670	0
168	20231010	175400	118470020	13670	13670	13670	13670	0
169	20231010	175300	118470020	13670	13670	13670	13670	0
170	20231010	175200	118470020	13670	13670	13670	13670	0
171	20231010	175100	118470020	13670	13670	13670	13670	0
172	20231010	175000	118470020	13670	13670	13670	13670	0
173	20231010	174900	118470020	13670	13670	13670	13670	0
174	20231010	174800	118470020	13670	13670	13670	13670	0
175	20231010	174700	118470020	13670	13670	13670	13670	0
176	20231010	174600	118470020	13670	13670	13670	13670	0
177	20231010	174500	118470020	13670	13670	13670	13670	0
178	20231010	174400	118470020	13670	13670	13670	13670	0
179	20231010	174300	118470020	13670	13670	13670	13670	0
180	20231010	174200	118470020	13670	13670	13670	13670	0
181	20231010	174100	118470020	13670	13670	13670	13670	0
182	20231010	174000	118470020	13670	13670	13670	13670	215
183	20231010	173900	118470020	13670	13670	13670	13670	0
184	20231010	173800	118470020	13670	13670	13670	13670	0
185	20231010	173700	118470020	13670	13670	13670	13670	0
186	20231010	173600	118470020	13670	13670	13670	13670	0
187	20231010	173500	118470020	13670	13670	13670	13670	0
188	20231010	173400	118470020	13670	13670	13670	13670	0
189	20231010	173300	118470020	13670	13670	13670	13670	0
190	20231010	173200	118470020	13670	13670	13670	13670	0
191	20231010	173100	118470020	13670	13670	13670	13670	0
192	20231010	173000	118470020	13670	13670	13670	13670	0
193	20231010	172900	118470020	13670	13670	13670	13670	0
194	20231010	172800	118470020	13670	13670	13670	13670	0
195	20231010	172700	118470020	13670	13670	13670	13670	0
196	20231010	172600	118470020	13670	13670	13670	13670	0
197	20231010	172500	118470020	13670	13670	13670	13670	0
198	20231010	172400	118470020	13670	13670	13670	13670	0
199	20231010	172300	118470020	13670	13670	13670	13670	0
200	20231010	172200	118470020	13670	13670	13670	13670	0
201	20231010	172100	118470020	13670	13670	13670	13670	0
202	20231010	172000	118470020	13670	13670	13670	13670	0
203	20231010	171900	118470020	13670	13670	13670	13670	0
204	20231010	171800	118470020	13670	13670	13670	13670	0
205	20231010	171700	118470020	13670	13670	13670	13670	0
206	20231010	171600	118470020	13670	13670	13670	13670	0
207	20231010	171500	118470020	13670	13670	13670	13670	0
208	20231010	171400	118470020	13670	13670	13670	13670	0
209	20231010	171300	118470020	13670	13670	13670	13670	0
210	20231010	171200	118470020	13670	13670	13670	13670	0
211	20231010	171100	118470020	13670	13670	13670	13670	0
212	20231010	171000	118470020	13670	13670	13670	13670	215
213	20231010	170900	118470020	13670	13670	13670	13670	0
214	20231010	170800	118470020	13670	13670	13670	13670	0
215	20231010	170700	118470020	13670	13670	13670	13670	0
216	20231010	170600	118470020	13670	13670	13670	13670	0
217	20231010	170500	118470020	13670	13670	13670	13670	0
218	20231010	170400	118470020	13670	13670	13670	13670	0
219	20231010	170300	118470020	13670	13670	13670	13670	0
220	20231010	170200	118470020	13670	13670	13670	13670	0
221	20231010	170100	118470020	13670	13670	13670	13670	0
222	20231010	170000	118470020	13670	13670	13670	13670	0
223	20231010	165900	118470020	13670	13670	13670	13670	0
224	20231010	165800	118470020	13670	13670	13670	13670	0
225	20231010	165700	118470020	13670	13670	13670	13670	0
226	20231010	165600	118470020	13670	13670	13670	13670	0
227	20231010	165500	118470020	13670	13670	13670	13670	0
228	20231010	165400	118470020	13670	13670	13670	13670	0
229	20231010	165300	118470020	13670	13670	13670	13670	0
230	20231010	165200	118470020	13670	13670	13670	13670	0
231	20231010	165100	118470020	13670	13670	13670	13670	0
232	20231010	165000	118470020	13670	13670	13670	13670	0
233	20231010	164900	118470020	13670	13670	13670	13670	0
234	20231010	164800	118470020	13670	13670	13670	13670	0
235	20231010	164700	118470020	13670	13670	13670	13670	0
236	20231010	164600	118470020	13670	13670	13670	13670	0
237	20231010	164500	118470020	13670	13670	13670	13670	0
238	20231010	164400	118470020	13670	13670	13670	13670	0
239	20231010	164300	118470020	13670	13670	13670	13670	0
240	20231010	164200	118470020	13670	13670	13670	13670	0
241	20231010	164100	118470020	13670	13670	13670	13670	0
242	20231010	164000	118470020	13670	13670	13670	13670	215
243	20231010	163900	118470020	13670	13670	13670	13670	0
244	20231010	163800	118470020	13670	13670	13670	13670	0
245	20231010	163700	118470020	13670	13670	13670	13670	0
246	20231010	163600	118470020	13670	13670	13670	13670	0
247	20231010	163500	118470020	13670	13670	13670	13670	0
248	20231010	163400	118470020	13670	13670	13670	13670	0
249	20231010	163300	118470020	13670	13670	13670	13670	0
250	20231010	163200	118470020	13670	13670	13670	13670	0
251	20231010	163100	118470020	13670	13670	13670	13670	0
252	20231010	163000	118470020	13670	13670	13670	13670	0
253	20231010	162900	118470020	13670	13670	13670	13670	0
254	20231010	162800	118470020	13670	13670	13670	13670	0
255	20231010	162700	118470020	13670	13670	13670	13670	0
256	20231010	162600	118470020	13670	13670	13670	13670	0
257	20231010	162500	118470020	13670	13670	13670	13670	0
258	20231010	162400	118470020	13670	13670	13670	13670	0
259	20231010	162300	118470020	13670	13670	13670	13670	0
260	20231010	162200	118470020	13670	13670	13670	13670	0
261	20231010	162100	118470020	13670	13670	13670	13670	0
262	20231010	162000	118470020	13670	13670	13670	13670	0
263	20231010	161900	118470020	13670	13670	13670	13670	0
264	20231010	161800	118470020	13670	13670	13670	13670	0
265	20231010	161700	118470020	13670	13670	13670	13670	0
266	20231010	161600	118470020	13670	13670	13670	13670	0
267	20231010	161500	118470020	13670	13670	13670	13670	0
268	20231010	161400	118470020	13670	13670	13670	13670	0
269	20231010	161300	118470020	13670	13670	13670	13670	0
270	20231010	161200	118470020	13670	13670	13670	13670	0
271	20231010	161100	118470020	13670	13670	13670	13670	0
272	20231010	161000	118470020	13670	13670	13670	13670	215
273	20231010	160900	118470020	13670	13670	13670	13670	0
274	20231010	160800	118470020	13670	13670	13670	13670	0
275	20231010	160700	118470020	13670	13670	13670	13670	0
276	20231010	160600	118470020	13670	13670	13670	13670	0
277	20231010	160500	118470020	13670	13670	13670	13670	0
278	20231010	160400	118470020	13670	13670	13670	13670	0
279	20231010	160300	118470020	13670	13670	13670	13670	0
280	20231010	160200	118470020	13670	13670	13670	13670	0
281	20231010	160100	118470020	13670	13670	13670	13670	0
282	20231010	160000	118470020	13670	13670	13670	13670	0
283	20231010	155900	118470020	13670	13670	13670	13670	0
284	20231010	155800	118470020	13670	13670	13670	13670	0
285	20231010	155700	118470020	13670	13670	13670	13670	0
286	20231010	155600	118470020	13670	13670	13670	13670	0
287	20231010	155500	118470020	13670	13670	13670	13670	0
288	20231010	155400	118470020	13670	13670	13670	13670	0
289	20231010	155300	118470020	13670	13670	13670	13670	0
290	20231010	155200	118470020	13670	13670	13670	13670	0
291	20231010	155100	118470020	13670	13670	13670	13670	0
292	20231010	155000	118470020	13670	13670	13670	13670	0
293	20231010	154900	118470020	13670	13670	13670	13670	0
294	20231010	154800	118470020	13670	13670	13670	13670	0
295	20231010	154700	118470020	13670	13670	13670	13670	0
296	20231010	154600	118470020	13670	13670	13670	13670	0
297	20231010	154500	118470020	13670	13670	13670	13670	0
298	20231010	154400	118470020	13670	13670	13670	13670	0
299	20231010	154300	118470020	13670	13670	13670	13670	0
300	20231010	154200	118470020	13670	13670	13670	13670	0
301	20231010	154100	118470020	13670	13670	13670	13670	0
302	20231010	154000	118470020	13670	13670	13670	13670	215
303	20231010	153900	118470020	13670	13670	13670	13670	0
304	20231010	153800	118470020	13670	13670	13670	13670	0
305	20231010	153700	118470020	13670	13670	13670	13670	0
306	20231010	153600	118470020	13670	13670	13670	13670	0
307	20231010	153500	118470020	13670	13670	13670	13670	0
308	20231010	153400	118470020	13670	13670	13670	13670	0
309	20231010	153300	118470020	13670	13670	13670	13670	0
310	20231010	153200	118470020	13670	13670	13670	13670	0
311	20231010	153100	118470020	13670	13670	13670	13670	0
312	20231010	153000	118470020	13670	13670	13670	13670	215
313	20231010	152900	115530970	13680	13680	13680	13680	0
314	20231010	152800	115530970	13680	13680	13680	13680	0
315	20231010	152700	115530970	13680	13680	13680	13680	0
316	20231010	152600	115530970	13680	13680	13680	13680	0
317	20231010	152500	115530970	13680	13680	13680	13680	0
318	20231010	152400	115530970	13680	13680	13680	13680	0
319	20231010	152300	115530970	13680	13680	13680	13680	0
320	20231010	152200	115530970	13680	13680	13680	13680	0
321	20231010	152100	115530970	13680	13680	13680	13680	0
322	20231010	152000	115530970	13680	13680	13680	13680	0
323	20231010	151900	115530970	13680	13680	13680	13680	0
324	20231010	151800	115530970	13680	13680	13680	13680	1
325	20231010	151700	115517290	13670	13670	13680	13670	6
326	20231010	151600	115435260	13670	13670	13670	13670	2
327	20231010	151500	115407920	13670	13640	13670	13640	6
328	20231010	151400	115325990	13670	13680	13680	13670	4
329	20231010	151300	115271300	13640	13640	13640	13640	20
330	20231010	151200	114998500	13680	13680	13680	13680	0
331	20231010	151100	114998500	13680	13680	13680	13680	0
332	20231010	151000	114998500	13680	13680	13680	13680	0
333	20231010	150900	114998500	13680	13660	13680	13660	162
334	20231010	150800	112785560	13630	13630	13630	13630	1
335	20231010	150700	112771930	13630	13630	13630	13630	17
336	20231010	150600	112540220	13660	13660	13660	13660	10
337	20231010	150500	112403620	13630	13630	13630	13630	6
338	20231010	150400	112321840	13660	13660	13660	13660	0
339	20231010	150300	112321840	13660	13660	13660	13660	8
340	20231010	150200	112212560	13610	13640	13640	13610	46
341	20231010	150100	111586470	13610	13610	13610	13610	0
342	20231010	150000	111586470	13610	13610	13610	13610	1
343	20231010	145900	111572860	13590	13680	13680	13580	6
344	20231010	145800	111491170	13610	13620	13620	13590	29
345	20231010	145700	111096980	13600	13600	13600	13600	30
346	20231010	145600	110688980	13630	13630	13630	13630	1
347	20231010	145500	110675350	13620	13620	13620	13620	0
348	20231010	145400	110675350	13620	13620	13620	13620	0
349	20231010	145300	110675350	13620	13620	13620	13620	0
350	20231010	145200	110675350	13620	13620	13620	13620	1
351	20231010	145100	110661730	13600	13630	13630	13600	500
352	20231010	145000	103861520	13630	13630	13630	13630	1
353	20231010	144900	103847890	13660	13660	13660	13660	0
354	20231010	144800	103847890	13660	13660	13660	13660	0
355	20231010	144700	103847890	13660	13660	13660	13660	0
356	20231010	144600	103847890	13660	13660	13660	13660	6
357	20231010	144500	103765930	13630	13630	13630	13630	7
358	20231010	144400	103670520	13630	13630	13630	13630	0
359	20231010	144300	103670520	13630	13630	13630	13630	0
360	20231010	144200	103670520	13630	13630	13630	13600	112
361	20231010	144100	102147230	13630	13630	13630	13630	1
362	20231010	144000	102133600	13660	13660	13660	13660	0
363	20231010	143900	102133600	13660	13660	13660	13660	6
364	20231010	143800	102051640	13600	13600	13600	13600	1
365	20231010	143700	102038040	13620	13620	13620	13620	14
366	20231010	143600	101847360	13620	13630	13630	13620	136
367	20231010	143500	99994950	13650	13650	13650	13650	10
368	20231010	143400	99858450	13650	13660	13660	13650	2
369	20231010	143300	99831140	13660	13660	13660	13660	0
370	20231010	143200	99831140	13660	13660	13660	13660	0
371	20231010	143100	99831140	13660	13660	13660	13660	0
372	20231010	143000	99831140	13660	13660	13660	13660	1
373	20231010	142900	99817480	13660	13620	13660	13620	3
374	20231010	142800	99776550	13710	13710	13710	13710	0
375	20231010	142700	99776550	13710	13710	13710	13710	0
376	20231010	142600	99776550	13710	13710	13710	13710	0
377	20231010	142500	99776550	13710	13710	13710	13710	0
378	20231010	142400	99776550	13710	13710	13710	13710	0
379	20231010	142300	99776550	13710	13710	13710	13710	0
380	20231010	142200	99776550	13710	13710	13710	13710	0
381	20231010	142100	99776550	13710	13710	13710	13710	5
382	20231010	142000	99708000	13620	13640	13640	13620	801
383	20231010	141900	88797620	13730	13730	13730	13730	0
384	20231010	141800	88797620	13730	13730	13730	13730	0
385	20231010	141700	88797620	13730	13660	13730	13640	3
386	20231010	141600	88756590	13650	13640	13650	13640	122
387	20231010	141500	87091390	13670	13670	13670	13670	2
388	20231010	141400	87064050	13660	13660	13660	13660	0
389	20231010	141300	87064050	13660	13660	13660	13660	1
390	20231010	141200	87050390	13660	13660	13660	13660	0
391	20231010	141100	87050390	13660	13660	13660	13660	1
392	20231010	141000	87036730	13690	13690	13690	13630	714
393	20231010	140900	77293440	13690	13690	13690	13690	0
394	20231010	140800	77293440	13690	13690	13690	13690	0
395	20231010	140700	77293440	13690	13690	13690	13690	0
396	20231010	140600	77293440	13690	13730	13730	13690	51
397	20231010	140500	76595120	13700	13700	13700	13700	0
398	20231010	140400	76595120	13700	13700	13700	13700	1
399	20231010	140300	76581420	13740	13740	13740	13740	1
400	20231010	140200	76567680	13730	13730	13730	13730	0
401	20231010	140100	76567680	13730	13730	13730	13730	0
402	20231010	140000	76567680	13730	13730	13730	13730	0
403	20231010	135900	76567680	13730	13730	13730	13730	0
404	20231010	135800	76567680	13730	13730	13730	13730	0
405	20231010	135700	76567680	13730	13730	13730	13730	0
406	20231010	135600	76567680	13730	13730	13730	13730	0
407	20231010	135500	76567680	13730	13730	13730	13730	0
408	20231010	135400	76567680	13730	13730	13730	13730	0
409	20231010	135300	76567680	13730	13730	13730	13730	1
410	20231010	135200	76553950	13700	13700	13700	13700	1
411	20231010	135100	76540250	13730	13730	13730	13730	0
412	20231010	135000	76540250	13730	13730	13730	13730	0
413	20231010	134900	76540250	13730	13730	13730	13730	1
414	20231010	134800	76526520	13700	13700	13700	13700	0
415	20231010	134700	76526520	13700	13700	13700	13700	21
416	20231010	134600	76238820	13740	13740	13740	13740	0
417	20231010	134500	76238820	13740	13740	13740	13740	7
418	20231010	134400	76142640	13740	13740	13740	13740	0
419	20231010	134300	76142640	13740	13740	13740	13740	0
420	20231010	134200	76142640	13740	13740	13740	13740	0
421	20231010	134100	76142640	13740	13740	13740	13740	0
422	20231010	134000	76142640	13740	13740	13740	13740	0
423	20231010	133900	76142640	13740	13740	13740	13740	0
424	20231010	133800	76142640	13740	13740	13740	13740	0
425	20231010	133700	76142640	13740	13740	13740	13740	0
426	20231010	133600	76142640	13740	13740	13740	13740	0
427	20231010	133500	76142640	13740	13740	13740	13740	0
428	20231010	133400	76142640	13740	13740	13740	13740	0
429	20231010	133300	76142640	13740	13740	13740	13740	0
430	20231010	133200	76142640	13740	13740	13740	13740	77
431	20231010	133100	75084660	13730	13730	13730	13730	2
432	20231010	133000	75057200	13740	13740	13740	13740	0
433	20231010	132900	75057200	13740	13740	13740	13740	0
434	20231010	132800	75057200	13740	13740	13740	13740	0
435	20231010	132700	75057200	13740	13740	13740	13740	100
436	20231010	132600	73683200	13740	13740	13740	13740	0
437	20231010	132500	73683200	13740	13740	13740	13740	1
438	20231010	132400	73669460	13700	13700	13700	13700	0
439	20231010	132300	73669460	13700	13700	13700	13700	10
440	20231010	132200	73532460	13730	13730	13730	13730	1
441	20231010	132100	73518730	13700	13700	13700	13700	60
442	20231010	132000	72696730	13700	13700	13700	13700	0
443	20231010	131900	72696730	13700	13700	13700	13700	1
444	20231010	131800	72683030	13730	13730	13730	13730	0
445	20231010	131700	72683030	13730	13730	13730	13730	1
446	20231010	131600	72669300	13740	13740	13740	13740	0
447	20231010	131500	72669300	13740	13740	13740	13740	0
448	20231010	131400	72669300	13740	13740	13740	13740	0
449	20231010	131300	72669300	13740	13740	13740	13740	0
450	20231010	131200	72669300	13740	13740	13740	13740	0
451	20231010	131100	72669300	13740	13740	13740	13740	0
452	20231010	131000	72669300	13740	13740	13740	13740	1
453	20231010	130900	72655560	13710	13710	13710	13710	1
454	20231010	130800	72641850	13720	13720	13720	13720	1
455	20231010	130700	72628130	13730	13730	13730	13730	1
456	20231010	130600	72614400	13740	13740	13740	13740	0
457	20231010	130500	72614400	13740	13740	13740	13740	0
458	20231010	130400	72614400	13740	13740	13740	13740	0
459	20231010	130300	72614400	13740	13740	13740	13740	5
460	20231010	130200	72545700	13740	13740	13740	13740	0
461	20231010	130100	72545700	13740	13740	13740	13740	0
462	20231010	130000	72545700	13740	13740	13740	13740	0
463	20231010	125900	72545700	13740	13740	13740	13740	2
464	20231010	125800	72518220	13710	13710	13710	13710	927
465	20231010	125700	59809050	13740	13740	13740	13740	0
466	20231010	125600	59809050	13740	13740	13740	13740	0
467	20231010	125500	59809050	13740	13740	13740	13740	0
468	20231010	125400	59809050	13740	13740	13740	13740	0
469	20231010	125300	59809050	13740	13740	13740	13740	0
470	20231010	125200	59809050	13740	13750	13750	13740	163
471	20231010	125100	57568140	13760	13760	13760	13760	0
472	20231010	125000	57568140	13760	13760	13760	13760	20
473	20231010	124900	57292940	13760	13760	13760	13760	0
474	20231010	124800	57292940	13760	13760	13760	13760	0
475	20231010	124700	57292940	13760	13760	13760	13760	0
476	20231010	124600	57292940	13760	13760	13760	13760	70
477	20231010	124500	56329740	13760	13760	13760	13760	1
478	20231010	124400	56315980	13800	13800	13800	13800	0
479	20231010	124300	56315980	13800	13800	13800	13800	0
480	20231010	124200	56315980	13800	13800	13800	13800	1
481	20231010	124100	56302180	13800	13800	13800	13800	0
482	20231010	124000	56302180	13800	13800	13800	13800	0
483	20231010	123900	56302180	13800	13790	13800	13790	80
484	20231010	123800	55198300	13790	13790	13790	13790	0
485	20231010	123700	55198300	13790	13790	13790	13790	0
486	20231010	123600	55198300	13790	13790	13790	13790	0
487	20231010	123500	55198300	13790	13790	13790	13790	0
488	20231010	123400	55198300	13790	13790	13790	13790	0
489	20231010	123300	55198300	13790	13790	13790	13790	0
490	20231010	123200	55198300	13790	13790	13790	13790	0
491	20231010	123100	55198300	13790	13790	13790	13790	4
492	20231010	123000	55143140	13790	13790	13790	13790	0
493	20231010	122900	55143140	13790	13790	13790	13790	0
494	20231010	122800	55143140	13790	13790	13790	13790	11
495	20231010	122700	54991450	13760	13760	13760	13760	0
496	20231010	122600	54991450	13760	13760	13760	13760	0
497	20231010	122500	54991450	13760	13760	13760	13760	0
498	20231010	122400	54991450	13760	13760	13760	13760	0
499	20231010	122300	54991450	13760	13760	13760	13760	2
500	20231010	122200	54963930	13750	13750	13750	13750	0
501	20231010	122100	54963930	13750	13750	13750	13750	0
502	20231010	122000	54963930	13750	13750	13750	13750	0
503	20231010	121900	54963930	13750	13750	13750	13750	0
504	20231010	121800	54963930	13750	13750	13750	13750	0
505	20231010	121700	54963930	13750	13750	13750	13750	0
506	20231010	121600	54963930	13750	13750	13750	13750	0
507	20231010	121500	54963930	13750	13750	13750	13750	0
508	20231010	121400	54963930	13750	13750	13750	13750	2
509	20231010	121300	54936430	13800	13800	13800	13800	0
510	20231010	121200	54936430	13800	13800	13800	13800	0
511	20231010	121100	54936430	13800	13800	13800	13800	0
512	20231010	121000	54936430	13800	13800	13800	13800	0
513	20231010	120900	54936430	13800	13800	13800	13800	0
514	20231010	120800	54936430	13800	13800	13800	13800	0
515	20231010	120700	54936430	13800	13800	13800	13800	0
516	20231010	120600	54936430	13800	13800	13800	13800	0
517	20231010	120500	54936430	13800	13800	13800	13800	0
518	20231010	120400	54936430	13800	13800	13800	13800	0
519	20231010	120300	54936430	13800	13800	13800	13800	0
520	20231010	120200	54936430	13800	13800	13800	13800	0
521	20231010	120100	54936430	13800	13800	13800	13800	0
522	20231010	120000	54936430	13800	13800	13800	13800	7
523	20231010	115900	54839830	13800	13800	13800	13800	65
524	20231010	115800	53942830	13800	13800	13800	13800	0
525	20231010	115700	53942830	13800	13800	13800	13800	0
526	20231010	115600	53942830	13800	13800	13800	13800	2
527	20231010	115500	53915230	13800	13800	13800	13800	0
528	20231010	115400	53915230	13800	13790	13800	13790	3
529	20231010	115300	53873850	13800	13800	13800	13800	0
530	20231010	115200	53873850	13800	13750	13800	13750	3
531	20231010	115100	53832500	13750	13750	13750	13750	74
532	20231010	115000	52815000	13750	13750	13750	13750	1
533	20231010	114900	52801250	13800	13800	13800	13800	0
534	20231010	114800	52801250	13800	13800	13800	13800	2
535	20231010	114700	52773650	13800	13800	13800	13800	0
536	20231010	114600	52773650	13800	13800	13800	13800	0
537	20231010	114500	52773650	13800	13800	13800	13800	0
538	20231010	114400	52773650	13800	13760	13800	13750	501
539	20231010	114300	45884510	13800	13800	13800	13800	0
540	20231010	114200	45884510	13800	13800	13800	13800	0
541	20231010	114100	45884510	13800	13800	13800	13800	0
542	20231010	114000	45884510	13800	13790	13800	13790	70
543	20231010	113900	44918520	13800	13800	13800	13800	0
544	20231010	113800	44918520	13800	13740	13800	13740	3
545	20231010	113700	44877180	13800	13800	13800	13800	3
546	20231010	113600	44835780	13740	13740	13740	13740	0
547	20231010	113500	44835780	13740	13740	13740	13740	0
548	20231010	113400	44835780	13740	13740	13740	13740	0
549	20231010	113300	44835780	13740	13740	13740	13740	0
550	20231010	113200	44835780	13740	13740	13740	13740	0
551	20231010	113100	44835780	13740	13740	13740	13740	0
552	20231010	113000	44835780	13740	13740	13740	13740	0
553	20231010	112900	44835780	13740	13740	13740	13740	2
554	20231010	112800	44808300	13750	13750	13750	13750	4
555	20231010	112700	44753300	13760	13760	13760	13760	0
556	20231010	112600	44753300	13760	13760	13760	13760	23
557	20231010	112500	44436820	13760	13760	13760	13760	0
558	20231010	112400	44436820	13760	13760	13760	13760	0
559	20231010	112300	44436820	13760	13760	13760	13760	0
560	20231010	112200	44436820	13760	13760	13760	13760	0
561	20231010	112100	44436820	13760	13760	13760	13760	0
562	20231010	112000	44436820	13760	13760	13760	13760	0
563	20231010	111900	44436820	13760	13760	13760	13760	0
564	20231010	111800	44436820	13760	13760	13760	13760	0
565	20231010	111700	44436820	13760	13790	13790	13760	2
566	20231010	111600	44409270	13790	13790	13790	13790	0
567	20231010	111500	44409270	13790	13790	13790	13790	1
568	20231010	111400	44395480	13800	13800	13800	13800	0
569	20231010	111300	44395480	13800	13800	13800	13800	0
570	20231010	111200	44395480	13800	13800	13800	13800	0
571	20231010	111100	44395480	13800	13800	13800	13800	0
572	20231010	111000	44395480	13800	13800	13800	13800	0
573	20231010	110900	44395480	13800	13800	13800	13800	0
574	20231010	110800	44395480	13800	13800	13800	13800	0
575	20231010	110700	44395480	13800	13800	13800	13800	0
576	20231010	110600	44395480	13800	13800	13800	13800	0
577	20231010	110500	44395480	13800	13800	13800	13800	1
578	20231010	110400	44381680	13760	13760	13760	13760	1
579	20231010	110300	44367920	13790	13790	13790	13790	0
580	20231010	110200	44367920	13790	13790	13790	13790	0
581	20231010	110100	44367920	13790	13790	13790	13790	0
582	20231010	110000	44367920	13790	13790	13790	13790	0
583	20231010	105900	44367920	13790	13790	13790	13790	0
584	20231010	105800	44367920	13790	13790	13790	13790	1
585	20231010	105700	44354130	13770	13770	13770	13770	0
586	20231010	105600	44354130	13770	13770	13770	13770	0
587	20231010	105500	44354130	13770	13770	13770	13770	1
588	20231010	105400	44340360	13710	13710	13710	13710	0
589	20231010	105300	44340360	13710	13710	13710	13710	0
590	20231010	105200	44340360	13710	13710	13710	13710	0
591	20231010	105100	44340360	13710	13750	13750	13710	100
592	20231010	105000	42968640	13790	13790	13790	13790	0
593	20231010	104900	42968640	13790	13790	13790	13790	0
594	20231010	104800	42968640	13790	13790	13790	13790	0
595	20231010	104700	42968640	13790	13790	13790	13790	0
596	20231010	104600	42968640	13790	13790	13790	13790	1
597	20231010	104500	42954850	13750	13750	13750	13750	0
598	20231010	104400	42954850	13750	13750	13750	13750	1
599	20231010	104300	42941100	13790	13790	13790	13790	0
600	20231010	104200	42941100	13790	13790	13790	13790	0
601	20231010	104100	42941100	13790	13790	13790	13790	0
602	20231010	104000	42941100	13790	13790	13790	13790	0
603	20231010	103900	42941100	13790	13790	13790	13790	0
604	20231010	103800	42941100	13790	13790	13790	13790	0
605	20231010	103700	42941100	13790	13790	13790	13790	0
606	20231010	103600	42941100	13790	13790	13790	13790	0
607	20231010	103500	42941100	13790	13790	13790	13790	0
608	20231010	103400	42941100	13790	13790	13790	13790	1
609	20231010	103300	42927310	13740	13740	13740	13740	10
610	20231010	103200	42789910	13740	13740	13740	13740	0
611	20231010	103100	42789910	13740	13800	13800	13740	3
612	20231010	103000	42748570	13750	13800	13800	13750	1031
613	20231010	102900	28572270	13760	13760	13760	13760	0
614	20231010	102800	28572270	13760	13760	13760	13760	0
615	20231010	102700	28572270	13760	13760	13760	13760	0
616	20231010	102600	28572270	13760	13760	13760	13760	270
617	20231010	102500	24857070	13760	13760	13770	13760	164
618	20231010	102400	22599660	13770	13770	13770	13770	42
619	20231010	102300	22021320	13760	13760	13760	13760	0
620	20231010	102200	22021320	13760	13760	13760	13760	1
621	20231010	102100	22007560	13800	13800	13800	13800	0
622	20231010	102000	22007560	13800	13800	13800	13800	0
623	20231010	101900	22007560	13800	13800	13800	13800	0
624	20231010	101800	22007560	13800	13800	13800	13800	0
625	20231010	101700	22007560	13800	13800	13800	13800	0
626	20231010	101600	22007560	13800	13790	13800	13790	100
627	20231010	101500	20627570	13760	13760	13760	13760	0
628	20231010	101400	20627570	13760	13760	13760	13760	0
629	20231010	101300	20627570	13760	13760	13760	13760	0
630	20231010	101200	20627570	13760	13760	13760	13760	0
631	20231010	101100	20627570	13760	13760	13760	13760	0
632	20231010	101000	20627570	13760	13760	13760	13760	0
633	20231010	100900	20627570	13760	13760	13760	13760	76
634	20231010	100800	19581810	13800	13800	13800	13800	0
635	20231010	100700	19581810	13800	13800	13800	13800	0
636	20231010	100600	19581810	13800	13800	13800	13800	0
637	20231010	100500	19581810	13800	13800	13800	13800	0
638	20231010	100400	19581810	13800	13800	13800	13800	0
639	20231010	100300	19581810	13800	13800	13800	13800	1
640	20231010	100200	19568010	13800	13800	13800	13800	0
641	20231010	100100	19568010	13800	13800	13800	13800	0
642	20231010	100000	19568010	13800	13800	13800	13800	0
643	20231010	095900	19568010	13800	13800	13800	13800	2
644	20231010	095800	19540410	13770	13770	13770	13770	0
645	20231010	095700	19540410	13770	13770	13770	13770	1
646	20231010	095600	19526640	13780	13780	13780	13780	0
647	20231010	095500	19526640	13780	13780	13780	13780	0
648	20231010	095400	19526640	13780	13780	13780	13780	0
649	20231010	095300	19526640	13780	13780	13780	13780	0
650	20231010	095200	19526640	13780	13780	13780	13780	0
651	20231010	095100	19526640	13780	13780	13780	13780	0
652	20231010	095000	19526640	13780	13780	13780	13780	1
653	20231010	094900	19512860	13810	13810	13810	13810	0
654	20231010	094800	19512860	13810	13810	13810	13810	0
655	20231010	094700	19512860	13810	13810	13810	13810	0
656	20231010	094600	19512860	13810	13810	13810	13810	0
657	20231010	094500	19512860	13810	13810	13810	13810	0
658	20231010	094400	19512860	13810	13810	13810	13810	0
659	20231010	094300	19512860	13810	13810	13810	13810	0
660	20231010	094200	19512860	13810	13810	13810	13810	0
661	20231010	094100	19512860	13810	13810	13810	13810	0
662	20231010	094000	19512860	13810	13810	13810	13810	0
663	20231010	093900	19512860	13810	13810	13810	13810	0
664	20231010	093800	19512860	13810	13810	13810	13810	5
665	20231010	093700	19443810	13810	13810	13810	13810	0
666	20231010	093600	19443810	13810	13810	13810	13810	0
667	20231010	093500	19443810	13810	13810	13810	13810	0
668	20231010	093400	19443810	13810	13810	13810	13810	0
669	20231010	093300	19443810	13810	13810	13810	13810	0
670	20231010	093200	19443810	13810	13810	13810	13810	4
671	20231010	093100	19388570	13820	13820	13820	13820	0
672	20231010	093000	19388570	13820	13820	13820	13820	0
673	20231010	092900	19388570	13820	13820	13820	13820	0
674	20231010	092800	19388570	13820	13820	13820	13820	0
675	20231010	092700	19388570	13820	13820	13820	13820	0
676	20231010	092600	19388570	13820	13820	13820	13820	0
677	20231010	092500	19388570	13820	13820	13820	13820	0
678	20231010	092400	19388570	13820	13780	13820	13780	552
679	20231010	092300	11776680	13690	13770	13770	13690	420
680	20231010	092200	6006720	13780	13780	13780	13780	0
681	20231010	092100	6006720	13780	13780	13780	13780	0
682	20231010	092000	6006720	13780	13780	13780	13780	0
683	20231010	091900	6006720	13780	13780	13780	13780	0
684	20231010	091800	6006720	13780	13780	13780	13780	0
685	20231010	091700	6006720	13780	13780	13780	13780	24
686	20231010	091600	5676000	13780	13780	13780	13780	36
687	20231010	091500	5179920	13790	13790	13790	13790	0
688	20231010	091400	5179920	13790	13790	13790	13790	0
689	20231010	091300	5179920	13790	13790	13790	13790	0
690	20231010	091200	5179920	13790	13790	13790	13790	1
691	20231010	091100	5166130	13790	13790	13790	13790	20
692	20231010	091000	4890330	13790	13790	13790	13790	0
693	20231010	090900	4890330	13790	13790	13790	13790	10
694	20231010	090800	4752430	13780	13690	13780	13690	156
695	20231010	090700	2613550	13630	13630	13630	13630	0
696	20231010	090600	2613550	13630	13630	13630	13630	0
697	20231010	090500	2613550	13630	13630	13630	13630	0
698	20231010	090400	2613550	13630	13630	13630	13630	0
699	20231010	090300	2613550	13630	13630	13630	13630	21
700	20231010	090200	2327320	13710	13710	13710	13710	0
701	20231010	090100	2327320	13710	13710	13710	13710	0
702	20231010	090000	2327320	13710	13690	13710	13690	170