KissMeData/099750/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195200	304991120	18800	18800	18800	18800	254
3	20231012	195100	304991120	18800	18800	18800	18800	0
4	20231012	195000	304991120	18800	18800	18800	18800	0
5	20231012	194900	304991120	18800	18800	18800	18800	0
6	20231012	194800	304991120	18800	18800	18800	18800	0
7	20231012	194700	304991120	18800	18800	18800	18800	0
8	20231012	194600	304991120	18800	18800	18800	18800	0
9	20231012	194500	304991120	18800	18800	18800	18800	0
10	20231012	194400	304991120	18800	18800	18800	18800	0
11	20231012	194300	304991120	18800	18800	18800	18800	0
12	20231012	194200	304991120	18800	18800	18800	18800	0
13	20231012	194100	304991120	18800	18800	18800	18800	0
14	20231012	194000	304991120	18800	18800	18800	18800	0
15	20231012	193900	304991120	18800	18800	18800	18800	0
16	20231012	193800	304991120	18800	18800	18800	18800	0
17	20231012	193700	304991120	18800	18800	18800	18800	0
18	20231012	193600	304991120	18800	18800	18800	18800	0
19	20231012	193500	304991120	18800	18800	18800	18800	0
20	20231012	193400	304991120	18800	18800	18800	18800	0
21	20231012	193300	304991120	18800	18800	18800	18800	0
22	20231012	193200	304991120	18800	18800	18800	18800	0
23	20231012	193100	304991120	18800	18800	18800	18800	0
24	20231012	193000	304991120	18800	18800	18800	18800	0
25	20231012	192900	304991120	18800	18800	18800	18800	0
26	20231012	192800	304991120	18800	18800	18800	18800	0
27	20231012	192700	304991120	18800	18800	18800	18800	0
28	20231012	192600	304991120	18800	18800	18800	18800	0
29	20231012	192500	304991120	18800	18800	18800	18800	0
30	20231012	192400	304991120	18800	18800	18800	18800	0
31	20231012	192300	304991120	18800	18800	18800	18800	0
32	20231012	192200	304991120	18800	18800	18800	18800	254
33	20231012	192100	304991120	18800	18800	18800	18800	0
34	20231012	192000	304991120	18800	18800	18800	18800	0
35	20231012	191900	304991120	18800	18800	18800	18800	0
36	20231012	191800	304991120	18800	18800	18800	18800	0
37	20231012	191700	304991120	18800	18800	18800	18800	0
38	20231012	191600	304991120	18800	18800	18800	18800	0
39	20231012	191500	304991120	18800	18800	18800	18800	0
40	20231012	191400	304991120	18800	18800	18800	18800	0
41	20231012	191300	304991120	18800	18800	18800	18800	0
42	20231012	191200	304991120	18800	18800	18800	18800	0
43	20231012	191100	304991120	18800	18800	18800	18800	0
44	20231012	191000	304991120	18800	18800	18800	18800	0
45	20231012	190900	304991120	18800	18800	18800	18800	0
46	20231012	190800	304991120	18800	18800	18800	18800	0
47	20231012	190700	304991120	18800	18800	18800	18800	0
48	20231012	190600	304991120	18800	18800	18800	18800	0
49	20231012	190500	304991120	18800	18800	18800	18800	0
50	20231012	190400	304991120	18800	18800	18800	18800	0
51	20231012	190300	304991120	18800	18800	18800	18800	0
52	20231012	190200	304991120	18800	18800	18800	18800	0
53	20231012	190100	304991120	18800	18800	18800	18800	0
54	20231012	190000	304991120	18800	18800	18800	18800	0
55	20231012	185900	304991120	18800	18800	18800	18800	0
56	20231012	185800	304991120	18800	18800	18800	18800	0
57	20231012	185700	304991120	18800	18800	18800	18800	0
58	20231012	185600	304991120	18800	18800	18800	18800	0
59	20231012	185500	304991120	18800	18800	18800	18800	0
60	20231012	185400	304991120	18800	18800	18800	18800	0
61	20231012	185300	304991120	18800	18800	18800	18800	0
62	20231012	185200	304991120	18800	18800	18800	18800	254
63	20231012	185100	304991120	18800	18800	18800	18800	0
64	20231012	185000	304991120	18800	18800	18800	18800	0
65	20231012	184900	304991120	18800	18800	18800	18800	0
66	20231012	184800	304991120	18800	18800	18800	18800	0
67	20231012	184700	304991120	18800	18800	18800	18800	0
68	20231012	184600	304991120	18800	18800	18800	18800	0
69	20231012	184500	304991120	18800	18800	18800	18800	0
70	20231012	184400	304991120	18800	18800	18800	18800	0
71	20231012	184300	304991120	18800	18800	18800	18800	0
72	20231012	184200	304991120	18800	18800	18800	18800	0
73	20231012	184100	304991120	18800	18800	18800	18800	0
74	20231012	184000	304991120	18800	18800	18800	18800	0
75	20231012	183900	304991120	18800	18800	18800	18800	0
76	20231012	183800	304991120	18800	18800	18800	18800	0
77	20231012	183700	304991120	18800	18800	18800	18800	0
78	20231012	183600	304991120	18800	18800	18800	18800	0
79	20231012	183500	304991120	18800	18800	18800	18800	0
80	20231012	183400	304991120	18800	18800	18800	18800	0
81	20231012	183300	304991120	18800	18800	18800	18800	0
82	20231012	183200	304991120	18800	18800	18800	18800	0
83	20231012	183100	304991120	18800	18800	18800	18800	0
84	20231012	183000	304991120	18800	18800	18800	18800	0
85	20231012	182900	304991120	18800	18800	18800	18800	0
86	20231012	182800	304991120	18800	18800	18800	18800	0
87	20231012	182700	304991120	18800	18800	18800	18800	0
88	20231012	182600	304991120	18800	18800	18800	18800	0
89	20231012	182500	304991120	18800	18800	18800	18800	0
90	20231012	182400	304991120	18800	18800	18800	18800	0
91	20231012	182300	304991120	18800	18800	18800	18800	0
92	20231012	182200	304991120	18800	18800	18800	18800	254
93	20231012	182100	304991120	18800	18800	18800	18800	0
94	20231012	182000	304991120	18800	18800	18800	18800	0
95	20231012	181900	304991120	18800	18800	18800	18800	0
96	20231012	181800	304991120	18800	18800	18800	18800	0
97	20231012	181700	304991120	18800	18800	18800	18800	0
98	20231012	181600	304991120	18800	18800	18800	18800	0
99	20231012	181500	304991120	18800	18800	18800	18800	0
100	20231012	181400	304991120	18800	18800	18800	18800	0
101	20231012	181300	304991120	18800	18800	18800	18800	0
102	20231012	181200	304991120	18800	18800	18800	18800	0
103	20231012	181100	304991120	18800	18800	18800	18800	0
104	20231012	181000	304991120	18800	18800	18800	18800	0
105	20231012	180900	304991120	18800	18800	18800	18800	0
106	20231012	180800	304991120	18800	18800	18800	18800	0
107	20231012	180700	304991120	18800	18800	18800	18800	0
108	20231012	180600	304991120	18800	18800	18800	18800	0
109	20231012	180500	304991120	18800	18800	18800	18800	0
110	20231012	180400	304991120	18800	18800	18800	18800	0
111	20231012	180300	304991120	18800	18800	18800	18800	0
112	20231012	180200	304991120	18800	18800	18800	18800	0
113	20231012	180100	304991120	18800	18800	18800	18800	0
114	20231012	180000	304991120	18800	18800	18800	18800	0
115	20231012	175900	304991120	18800	18800	18800	18800	0
116	20231012	175800	304991120	18800	18800	18800	18800	0
117	20231012	175700	304991120	18800	18800	18800	18800	0
118	20231012	175600	304991120	18800	18800	18800	18800	0
119	20231012	175500	304991120	18800	18800	18800	18800	0
120	20231012	175400	304991120	18800	18800	18800	18800	0
121	20231012	175300	304991120	18800	18800	18800	18800	0
122	20231012	175200	304991120	18800	18800	18800	18800	254
123	20231012	175100	304991120	18800	18800	18800	18800	0
124	20231012	175000	304991120	18800	18800	18800	18800	0
125	20231012	174900	304991120	18800	18800	18800	18800	0
126	20231012	174800	304991120	18800	18800	18800	18800	0
127	20231012	174700	304991120	18800	18800	18800	18800	0
128	20231012	174600	304991120	18800	18800	18800	18800	0
129	20231012	174500	304991120	18800	18800	18800	18800	0
130	20231012	174400	304991120	18800	18800	18800	18800	0
131	20231012	174300	304991120	18800	18800	18800	18800	0
132	20231012	174200	304991120	18800	18800	18800	18800	0
133	20231012	174100	304991120	18800	18800	18800	18800	0
134	20231012	174000	304991120	18800	18800	18800	18800	0
135	20231012	173900	304991120	18800	18800	18800	18800	0
136	20231012	173800	304991120	18800	18800	18800	18800	0
137	20231012	173700	304991120	18800	18800	18800	18800	0
138	20231012	173600	304991120	18800	18800	18800	18800	0
139	20231012	173500	304991120	18800	18800	18800	18800	0
140	20231012	173400	304991120	18800	18800	18800	18800	0
141	20231012	173300	304991120	18800	18800	18800	18800	0
142	20231012	173200	304991120	18800	18800	18800	18800	0
143	20231012	173100	304991120	18800	18800	18800	18800	0
144	20231012	173000	304991120	18800	18800	18800	18800	0
145	20231012	172900	304991120	18800	18800	18800	18800	0
146	20231012	172800	304991120	18800	18800	18800	18800	0
147	20231012	172700	304991120	18800	18800	18800	18800	0
148	20231012	172600	304991120	18800	18800	18800	18800	0
149	20231012	172500	304991120	18800	18800	18800	18800	0
150	20231012	172400	304991120	18800	18800	18800	18800	0
151	20231012	172300	304991120	18800	18800	18800	18800	0
152	20231012	172200	304991120	18800	18800	18800	18800	254
153	20231012	172100	304991120	18800	18800	18800	18800	0
154	20231012	172000	304991120	18800	18800	18800	18800	0
155	20231012	171900	304991120	18800	18800	18800	18800	0
156	20231012	171800	304991120	18800	18800	18800	18800	0
157	20231012	171700	304991120	18800	18800	18800	18800	0
158	20231012	171600	304991120	18800	18800	18800	18800	0
159	20231012	171500	304991120	18800	18800	18800	18800	0
160	20231012	171400	304991120	18800	18800	18800	18800	0
161	20231012	171300	304991120	18800	18800	18800	18800	0
162	20231012	171200	304991120	18800	18800	18800	18800	0
163	20231012	171100	304991120	18800	18800	18800	18800	0
164	20231012	171000	304991120	18800	18800	18800	18800	0
165	20231012	170900	304991120	18800	18800	18800	18800	0
166	20231012	170800	304991120	18800	18800	18800	18800	0
167	20231012	170700	304991120	18800	18800	18800	18800	0
168	20231012	170600	304991120	18800	18800	18800	18800	0
169	20231012	170500	304991120	18800	18800	18800	18800	0
170	20231012	170400	304991120	18800	18800	18800	18800	0
171	20231012	170300	304991120	18800	18800	18800	18800	0
172	20231012	170200	304991120	18800	18800	18800	18800	0
173	20231012	170100	304991120	18800	18800	18800	18800	0
174	20231012	170000	304991120	18800	18800	18800	18800	0
175	20231012	165900	304991120	18800	18800	18800	18800	0
176	20231012	165800	304991120	18800	18800	18800	18800	0
177	20231012	165700	304991120	18800	18800	18800	18800	0
178	20231012	165600	304991120	18800	18800	18800	18800	0
179	20231012	165500	304991120	18800	18800	18800	18800	0
180	20231012	165400	304991120	18800	18800	18800	18800	0
181	20231012	165300	304991120	18800	18800	18800	18800	0
182	20231012	165200	304991120	18800	18800	18800	18800	254
183	20231012	165100	304991120	18800	18800	18800	18800	0
184	20231012	165000	304991120	18800	18800	18800	18800	0
185	20231012	164900	304991120	18800	18800	18800	18800	0
186	20231012	164800	304991120	18800	18800	18800	18800	0
187	20231012	164700	304991120	18800	18800	18800	18800	0
188	20231012	164600	304991120	18800	18800	18800	18800	0
189	20231012	164500	304991120	18800	18800	18800	18800	0
190	20231012	164400	304991120	18800	18800	18800	18800	0
191	20231012	164300	304991120	18800	18800	18800	18800	0
192	20231012	164200	304991120	18800	18800	18800	18800	0
193	20231012	164100	304991120	18800	18800	18800	18800	0
194	20231012	164000	304991120	18800	18800	18800	18800	0
195	20231012	163900	304991120	18800	18800	18800	18800	0
196	20231012	163800	304991120	18800	18800	18800	18800	0
197	20231012	163700	304991120	18800	18800	18800	18800	0
198	20231012	163600	304991120	18800	18800	18800	18800	0
199	20231012	163500	304991120	18800	18800	18800	18800	0
200	20231012	163400	304991120	18800	18800	18800	18800	0
201	20231012	163300	304991120	18800	18800	18800	18800	0
202	20231012	163200	304991120	18800	18800	18800	18800	0
203	20231012	163100	304991120	18800	18800	18800	18800	0
204	20231012	163000	304991120	18800	18800	18800	18800	0
205	20231012	162900	304991120	18800	18800	18800	18800	0
206	20231012	162800	304991120	18800	18800	18800	18800	0
207	20231012	162700	304991120	18800	18800	18800	18800	0
208	20231012	162600	304991120	18800	18800	18800	18800	0
209	20231012	162500	304991120	18800	18800	18800	18800	0
210	20231012	162400	304991120	18800	18800	18800	18800	0
211	20231012	162300	304991120	18800	18800	18800	18800	0
212	20231012	162200	304991120	18800	18800	18800	18800	254
213	20231012	162100	304991120	18800	18800	18800	18800	0
214	20231012	162000	304991120	18800	18800	18800	18800	0
215	20231012	161900	304991120	18800	18800	18800	18800	0
216	20231012	161800	304991120	18800	18800	18800	18800	0
217	20231012	161700	304991120	18800	18800	18800	18800	0
218	20231012	161600	304991120	18800	18800	18800	18800	0
219	20231012	161500	304991120	18800	18800	18800	18800	0
220	20231012	161400	304991120	18800	18800	18800	18800	0
221	20231012	161300	304991120	18800	18800	18800	18800	0
222	20231012	161200	304991120	18800	18800	18800	18800	0
223	20231012	161100	304991120	18800	18800	18800	18800	0
224	20231012	161000	304991120	18800	18800	18800	18800	0
225	20231012	160900	304991120	18800	18800	18800	18800	0
226	20231012	160800	304991120	18800	18800	18800	18800	0
227	20231012	160700	304991120	18800	18800	18800	18800	0
228	20231012	160600	304991120	18800	18800	18800	18800	0
229	20231012	160500	304991120	18800	18800	18800	18800	0
230	20231012	160400	304991120	18800	18800	18800	18800	0
231	20231012	160300	304991120	18800	18800	18800	18800	0
232	20231012	160200	304991120	18800	18800	18800	18800	0
233	20231012	160100	304991120	18800	18800	18800	18800	0
234	20231012	160000	304991120	18800	18800	18800	18800	0
235	20231012	155900	304991120	18800	18800	18800	18800	0
236	20231012	155800	304991120	18800	18800	18800	18800	0
237	20231012	155700	304991120	18800	18800	18800	18800	0
238	20231012	155600	304991120	18800	18800	18800	18800	0
239	20231012	155500	304991120	18800	18800	18800	18800	0
240	20231012	155400	304991120	18800	18800	18800	18800	0
241	20231012	155300	304991120	18800	18800	18800	18800	0
242	20231012	155200	304991120	18800	18800	18800	18800	254
243	20231012	155100	304991120	18800	18800	18800	18800	0
244	20231012	155000	304991120	18800	18800	18800	18800	0
245	20231012	154900	304991120	18800	18800	18800	18800	0
246	20231012	154800	304991120	18800	18800	18800	18800	0
247	20231012	154700	304991120	18800	18800	18800	18800	0
248	20231012	154600	304991120	18800	18800	18800	18800	0
249	20231012	154500	304991120	18800	18800	18800	18800	0
250	20231012	154400	304991120	18800	18800	18800	18800	0
251	20231012	154300	304991120	18800	18800	18800	18800	0
252	20231012	154200	304991120	18800	18800	18800	18800	0
253	20231012	154100	304991120	18800	18800	18800	18800	0
254	20231012	154000	304991120	18800	18800	18800	18800	0
255	20231012	153900	304991120	18800	18800	18800	18800	0
256	20231012	153800	304991120	18800	18800	18800	18800	0
257	20231012	153700	304991120	18800	18800	18800	18800	0
258	20231012	153600	304991120	18800	18800	18800	18800	0
259	20231012	153500	304991120	18800	18800	18800	18800	0
260	20231012	153400	304991120	18800	18800	18800	18800	0
261	20231012	153300	304991120	18800	18800	18800	18800	0
262	20231012	153200	304991120	18800	18800	18800	18800	0
263	20231012	153100	304991120	18800	18800	18800	18800	0
264	20231012	153000	304991120	18800	18800	18800	18800	254
265	20231012	152900	300215920	18970	18970	18970	18970	0
266	20231012	152800	300215920	18970	18970	18970	18970	0
267	20231012	152700	300215920	18970	18970	18970	18970	0
268	20231012	152600	300215920	18970	18970	18970	18970	0
269	20231012	152500	300215920	18970	18970	18970	18970	0
270	20231012	152400	300215920	18970	18970	18970	18970	0
271	20231012	152300	300215920	18970	18970	18970	18970	0
272	20231012	152200	300215920	18970	18970	18970	18970	0
273	20231012	152100	300215920	18970	18970	18970	18970	0
274	20231012	152000	300215920	18970	18970	18970	18970	0
275	20231012	151900	300215920	18970	18920	18970	18920	5
276	20231012	151800	300121170	18830	18830	18830	18830	0
277	20231012	151700	300121170	18830	18820	18830	18820	21
278	20231012	151600	299725760	18820	18820	18880	18780	1213
279	20231012	151500	276893970	18820	18820	18830	18820	103
280	20231012	151400	274955020	18820	18820	18820	18820	5
281	20231012	151300	274860920	18820	18820	18820	18820	3
282	20231012	151200	274804460	18820	18820	18820	18820	0
283	20231012	151100	274804460	18820	18820	18820	18820	0
284	20231012	151000	274804460	18820	18810	18820	18810	18
285	20231012	150900	274465710	18810	18820	18820	18810	59
286	20231012	150800	273355530	18800	18800	18800	18800	0
287	20231012	150700	273355530	18800	18800	18800	18800	23
288	20231012	150600	272923130	18800	18800	18800	18800	0
289	20231012	150500	272923130	18800	18830	18830	18800	27
290	20231012	150400	272415500	18800	18800	18800	18800	0
291	20231012	150300	272415500	18800	18830	18830	18800	21
292	20231012	150200	272020670	18810	18810	18810	18810	0
293	20231012	150100	272020670	18810	18820	18830	18810	60
294	20231012	150000	270891840	18820	18830	18830	18820	16
295	20231012	145900	270590630	18820	18820	18820	18820	32
296	20231012	145800	269988390	18810	18810	18810	18810	0
297	20231012	145700	269988390	18810	18810	18810	18810	7
298	20231012	145600	269856720	18810	18810	18810	18810	0
299	20231012	145500	269856720	18810	18810	18810	18810	0
300	20231012	145400	269856720	18810	18810	18810	18810	0
301	20231012	145300	269856720	18810	18810	18810	18810	0
302	20231012	145200	269856720	18810	18810	18810	18810	0
303	20231012	145100	269856720	18810	18810	18810	18810	5
304	20231012	145000	269762670	18810	18810	18810	18810	0
305	20231012	144900	269762670	18810	18810	18810	18810	0
306	20231012	144800	269762670	18810	18810	18810	18810	21
307	20231012	144700	269367660	18840	18840	18840	18840	0
308	20231012	144600	269367660	18840	18840	18840	18840	1
309	20231012	144500	269348820	18850	18850	18850	18850	1
310	20231012	144400	269329970	18850	18850	18850	18850	0
311	20231012	144300	269329970	18850	18850	18850	18850	0
312	20231012	144200	269329970	18850	18860	18860	18850	10
313	20231012	144100	269141420	18860	18860	18860	18860	0
314	20231012	144000	269141420	18860	18860	18860	18860	0
315	20231012	143900	269141420	18860	18860	18860	18860	0
316	20231012	143800	269141420	18860	18860	18860	18860	0
317	20231012	143700	269141420	18860	18860	18860	18860	0
318	20231012	143600	269141420	18860	18850	18860	18850	45
319	20231012	143500	268293140	18960	18850	18960	18850	66
320	20231012	143400	267046930	18800	18800	18800	18800	0
321	20231012	143300	267046930	18800	18800	18800	18800	4
322	20231012	143200	266971730	18790	18790	18790	18790	0
323	20231012	143100	266971730	18790	18830	18830	18790	99
324	20231012	143000	265109830	18830	18830	18830	18830	0
325	20231012	142900	265109830	18830	18830	18830	18830	0
326	20231012	142800	265109830	18830	18830	18830	18830	1
327	20231012	142700	265091000	18840	18850	18860	18840	45
328	20231012	142600	264242770	18850	18850	18850	18850	0
329	20231012	142500	264242770	18850	18850	18850	18850	10
330	20231012	142400	264054270	18830	18810	18830	18810	300
331	20231012	142300	258410960	18800	18800	18800	18800	0
332	20231012	142200	258410960	18800	18800	18800	18800	1
333	20231012	142100	258392160	18820	18820	18820	18820	0
334	20231012	142000	258392160	18820	18820	18820	18820	0
335	20231012	141900	258392160	18820	18820	18820	18820	0
336	20231012	141800	258392160	18820	18820	18820	18820	0
337	20231012	141700	258392160	18820	18940	18940	18820	109
338	20231012	141600	256337880	18780	18810	18810	18780	867
339	20231012	141500	240052690	18800	18800	18800	18800	0
340	20231012	141400	240052690	18800	18800	18800	18800	0
341	20231012	141300	240052690	18800	18800	18800	18800	0
342	20231012	141200	240052690	18800	18800	18800	18800	0
343	20231012	141100	240052690	18800	18800	18800	18800	0
344	20231012	141000	240052690	18800	18880	18880	18800	2137
345	20231012	140900	199823210	18880	18880	18880	18880	0
346	20231012	140800	199823210	18880	18880	18880	18880	50
347	20231012	140700	198879210	18930	18930	18930	18930	38
348	20231012	140600	198159870	18940	18930	18940	18930	126
349	20231012	140500	195774250	18930	18930	18930	18930	0
350	20231012	140400	195774250	18930	18930	18930	18930	122
351	20231012	140300	193464790	18930	18930	18930	18930	100
352	20231012	140200	191571790	18910	18870	18910	18870	27
353	20231012	140100	191061460	18870	18870	18870	18870	0
354	20231012	140000	191061460	18870	18870	18870	18870	1
355	20231012	135900	191042590	18840	18840	18840	18840	0
356	20231012	135800	191042590	18840	18840	18840	18840	0
357	20231012	135700	191042590	18840	18840	18840	18840	0
358	20231012	135600	191042590	18840	18840	18840	18840	0
359	20231012	135500	191042590	18840	18840	18840	18840	0
360	20231012	135400	191042590	18840	18840	18840	18840	1
361	20231012	135300	191023750	18840	18840	18840	18840	0
362	20231012	135200	191023750	18840	18840	18840	18840	0
363	20231012	135100	191023750	18840	18840	18840	18840	26
364	20231012	135000	190533910	18850	18850	18850	18850	1
365	20231012	134900	190515060	18840	18840	18840	18840	0
366	20231012	134800	190515060	18840	18840	18840	18840	0
367	20231012	134700	190515060	18840	18840	18840	18840	2
368	20231012	134600	190477380	18850	18850	18850	18850	0
369	20231012	134500	190477380	18850	18850	18850	18850	0
370	20231012	134400	190477380	18850	18850	18850	18850	10
371	20231012	134300	190288880	18850	18850	18850	18850	0
372	20231012	134200	190288880	18850	18850	18850	18850	2
373	20231012	134100	190251180	18870	18870	18870	18870	0
374	20231012	134000	190251180	18870	18870	18870	18870	0
375	20231012	133900	190251180	18870	18870	18870	18870	0
376	20231012	133800	190251180	18870	18870	18870	18870	0
377	20231012	133700	190251180	18870	18870	18870	18870	0
378	20231012	133600	190251180	18870	18870	18870	18870	0
379	20231012	133500	190251180	18870	18870	18870	18870	0
380	20231012	133400	190251180	18870	18870	18870	18870	0
381	20231012	133300	190251180	18870	18870	18870	18870	2
382	20231012	133200	190213440	18830	18830	18830	18830	0
383	20231012	133100	190213440	18830	18830	18830	18830	0
384	20231012	133000	190213440	18830	18830	18830	18830	0
385	20231012	132900	190213440	18830	18830	18830	18830	0
386	20231012	132800	190213440	18830	18830	18830	18830	0
387	20231012	132700	190213440	18830	18830	18830	18830	0
388	20231012	132600	190213440	18830	18830	18830	18830	0
389	20231012	132500	190213440	18830	18830	18830	18830	0
390	20231012	132400	190213440	18830	18830	18830	18830	0
391	20231012	132300	190213440	18830	18830	18830	18830	0
392	20231012	132200	190213440	18830	18830	18830	18830	0
393	20231012	132100	190213440	18830	18800	18830	18800	296
394	20231012	132000	184648310	18800	18800	18800	18800	0
395	20231012	131900	184648310	18800	18800	18800	18800	2
396	20231012	131800	184610710	18800	18820	18820	18800	25
397	20231012	131700	184140690	18830	18830	18830	18830	0
398	20231012	131600	184140690	18830	18830	18830	18830	10
399	20231012	131500	183952390	18830	18830	18830	18830	9
400	20231012	131400	183782920	18830	18830	18830	18830	0
401	20231012	131300	183782920	18830	18830	18830	18830	0
402	20231012	131200	183782920	18830	18830	18830	18830	9
403	20231012	131100	183613450	18840	18840	18840	18840	0
404	20231012	131000	183613450	18840	18840	18840	18840	0
405	20231012	130900	183613450	18840	18840	18840	18840	1
406	20231012	130800	183594610	18820	18820	18820	18820	0
407	20231012	130700	183594610	18820	18820	18820	18820	0
408	20231012	130600	183594610	18820	18820	18820	18820	0
409	20231012	130500	183594610	18820	18820	18820	18820	0
410	20231012	130400	183594610	18820	18800	18820	18800	272
411	20231012	130300	178478390	18800	18810	18810	18800	322
412	20231012	130200	172424750	18810	18860	18860	18810	102
413	20231012	130100	170505720	18890	18890	18890	18890	0
414	20231012	130000	170505720	18890	18890	18890	18890	20
415	20231012	125900	170127920	18890	18890	18890	18890	0
416	20231012	125800	170127920	18890	18890	18890	18890	0
417	20231012	125700	170127920	18890	18890	18890	18890	0
418	20231012	125600	170127920	18890	18890	18890	18890	0
419	20231012	125500	170127920	18890	18910	18910	18890	111
420	20231012	125400	168031110	18920	18920	18920	18920	3
421	20231012	125300	167974350	18890	18860	18890	18860	155
422	20231012	125200	165050910	18860	18860	18860	18860	0
423	20231012	125100	165050910	18860	18860	18860	18860	1
424	20231012	125000	165032050	18860	18860	18860	18860	5
425	20231012	124900	164937750	18860	18860	18860	18860	0
426	20231012	124800	164937750	18860	18860	18860	18860	0
427	20231012	124700	164937750	18860	18860	18860	18860	100
428	20231012	124600	163051750	18860	18860	18860	18860	0
429	20231012	124500	163051750	18860	18860	18860	18860	0
430	20231012	124400	163051750	18860	18860	18860	18860	0
431	20231012	124300	163051750	18860	18860	18860	18860	0
432	20231012	124200	163051750	18860	18860	18860	18860	0
433	20231012	124100	163051750	18860	18860	18860	18860	0
434	20231012	124000	163051750	18860	18860	18860	18860	2
435	20231012	123900	163014030	18850	18850	18850	18850	0
436	20231012	123800	163014030	18850	18850	18850	18850	0
437	20231012	123700	163014030	18850	18850	18850	18850	0
438	20231012	123600	163014030	18850	18850	18850	18850	0
439	20231012	123500	163014030	18850	18850	18850	18850	0
440	20231012	123400	163014030	18850	18850	18850	18850	0
441	20231012	123300	163014030	18850	18850	18850	18850	0
442	20231012	123200	163014030	18850	18870	18870	18850	11
443	20231012	123100	162806480	18880	18880	18880	18880	0
444	20231012	123000	162806480	18880	18890	18890	18880	20
445	20231012	122900	162428740	18910	18910	18910	18910	0
446	20231012	122800	162428740	18910	18910	18910	18910	0
447	20231012	122700	162428740	18910	18910	18910	18910	0
448	20231012	122600	162428740	18910	18910	18910	18910	0
449	20231012	122500	162428740	18910	18910	18970	18910	27
450	20231012	122400	161917370	18990	18890	18990	18890	40
451	20231012	122300	161158990	18840	18840	18840	18840	215
452	20231012	122200	157108390	18850	18920	18920	18850	510
453	20231012	122100	147490670	18960	18960	18960	18960	5
454	20231012	122000	147395870	18970	18970	18970	18970	0
455	20231012	121900	147395870	18970	18970	18970	18970	0
456	20231012	121800	147395870	18970	18970	18970	18970	0
457	20231012	121700	147395870	18970	18970	18970	18970	0
458	20231012	121600	147395870	18970	18970	18970	18970	0
459	20231012	121500	147395870	18970	18970	18970	18970	0
460	20231012	121400	147395870	18970	18970	18970	18970	0
461	20231012	121300	147395870	18970	18970	18970	18970	0
462	20231012	121200	147395870	18970	18970	18970	18970	0
463	20231012	121100	147395870	18970	18970	18970	18970	0
464	20231012	121000	147395870	18970	18810	18970	18810	579
465	20231012	120900	136466690	18820	18850	18850	18820	96
466	20231012	120800	134659430	18870	18880	18880	18870	177
467	20231012	120700	131319170	18890	18890	18890	18890	0
468	20231012	120600	131319170	18890	18900	18900	18890	25
469	20231012	120500	130846780	18900	18920	18920	18900	400
470	20231012	120400	123285440	18930	18950	18950	18930	300
471	20231012	120300	117606400	18980	18980	18980	18980	0
472	20231012	120200	117606400	18980	18980	18980	18980	0
473	20231012	120100	117606400	18980	18970	18980	18970	15
474	20231012	120000	117321810	18980	18980	18980	18980	0
475	20231012	115900	117321810	18980	18980	18980	18980	0
476	20231012	115800	117321810	18980	18980	18980	18980	0
477	20231012	115700	117321810	18980	18980	18980	18980	0
478	20231012	115600	117321810	18980	18980	18980	18980	0
479	20231012	115500	117321810	18980	18980	18980	18980	0
480	20231012	115400	117321810	18980	18980	18980	18980	0
481	20231012	115300	117321810	18980	18980	18980	18980	0
482	20231012	115200	117321810	18980	18970	18980	18970	12
483	20231012	115100	117094160	18940	18940	18940	18940	0
484	20231012	115000	117094160	18940	18940	18940	18940	0
485	20231012	114900	117094160	18940	18940	18940	18940	0
486	20231012	114800	117094160	18940	18940	18940	18940	0
487	20231012	114700	117094160	18940	18940	18940	18940	0
488	20231012	114600	117094160	18940	18940	18940	18940	0
489	20231012	114500	117094160	18940	18970	18970	18940	38
490	20231012	114400	116373490	18970	18970	18970	18970	0
491	20231012	114300	116373490	18970	18970	18970	18970	0
492	20231012	114200	116373490	18970	18970	18970	18970	0
493	20231012	114100	116373490	18970	18970	18970	18970	0
494	20231012	114000	116373490	18970	18970	18970	18970	0
495	20231012	113900	116373490	18970	18970	18970	18970	2
496	20231012	113800	116335550	18970	18970	18970	18970	0
497	20231012	113700	116335550	18970	18970	18970	18970	0
498	20231012	113600	116335550	18970	18970	18970	18970	141
499	20231012	113500	113660780	18970	19000	19000	18970	374
500	20231012	113400	106563060	19040	19040	19040	19040	0
501	20231012	113300	106563060	19040	19040	19040	19040	0
502	20231012	113200	106563060	19040	19040	19040	19040	0
503	20231012	113100	106563060	19040	19040	19040	19040	0
504	20231012	113000	106563060	19040	19040	19040	19040	16
505	20231012	112900	106258420	19050	19050	19050	19050	0
506	20231012	112800	106258420	19050	19050	19050	19050	0
507	20231012	112700	106258420	19050	19050	19050	19050	1
508	20231012	112600	106239370	19040	19040	19040	19040	0
509	20231012	112500	106239370	19040	19040	19040	19040	0
510	20231012	112400	106239370	19040	19040	19040	19040	0
511	20231012	112300	106239370	19040	19040	19040	19040	0
512	20231012	112200	106239370	19040	19040	19040	19040	0
513	20231012	112100	106239370	19040	19040	19040	19040	0
514	20231012	112000	106239370	19040	19040	19040	19040	0
515	20231012	111900	106239370	19040	19040	19040	19040	0
516	20231012	111800	106239370	19040	19040	19040	19040	100
517	20231012	111700	104335370	19040	19040	19040	19040	0
518	20231012	111600	104335370	19040	19060	19060	19040	131
519	20231012	111500	101841050	19060	19060	19060	19060	1
520	20231012	111400	101821990	19050	19050	19050	19050	0
521	20231012	111300	101821990	19050	19060	19060	19050	51
522	20231012	111200	100849940	19060	19060	19060	19060	0
523	20231012	111100	100849940	19060	19060	19060	19060	1
524	20231012	111000	100830880	19070	19070	19070	19070	0
525	20231012	110900	100830880	19070	19070	19070	19070	0
526	20231012	110800	100830880	19070	19070	19070	19070	0
527	20231012	110700	100830880	19070	19070	19070	19070	0
528	20231012	110600	100830880	19070	19070	19070	19070	0
529	20231012	110500	100830880	19070	19070	19070	19070	0
530	20231012	110400	100830880	19070	19070	19070	19070	0
531	20231012	110300	100830880	19070	19070	19070	19070	0
532	20231012	110200	100830880	19070	19070	19070	19070	0
533	20231012	110100	100830880	19070	19070	19070	19070	0
534	20231012	110000	100830880	19070	19070	19070	19070	0
535	20231012	105900	100830880	19070	19070	19070	19070	0
536	20231012	105800	100830880	19070	19080	19080	19070	13
537	20231012	105700	100582860	19070	19070	19070	19070	0
538	20231012	105600	100582860	19070	19070	19070	19070	0
539	20231012	105500	100582860	19070	19070	19070	19070	0
540	20231012	105400	100582860	19070	19070	19070	19070	0
541	20231012	105300	100582860	19070	19070	19070	19070	1
542	20231012	105200	100563790	19040	19040	19040	19040	0
543	20231012	105100	100563790	19040	19030	19040	19030	285
544	20231012	105000	95137500	19040	19030	19040	19030	6
545	20231012	104900	95023280	19030	19030	19030	19030	0
546	20231012	104800	95023280	19030	19030	19030	19030	0
547	20231012	104700	95023280	19030	19030	19030	19030	0
548	20231012	104600	95023280	19030	19030	19030	19030	0
549	20231012	104500	95023280	19030	19030	19030	19030	0
550	20231012	104400	95023280	19030	19030	19030	19030	0
551	20231012	104300	95023280	19030	19020	19040	19020	25
552	20231012	104200	94547480	19040	19040	19040	19040	19
553	20231012	104100	94185720	19040	18990	19040	18990	15
554	20231012	104000	93900170	18980	18980	18980	18980	0
555	20231012	103900	93900170	18980	18980	18980	18980	0
556	20231012	103800	93900170	18980	18980	18980	18980	0
557	20231012	103700	93900170	18980	18980	18980	18980	0
558	20231012	103600	93900170	18980	18980	18980	18980	0
559	20231012	103500	93900170	18980	18980	18980	18980	0
560	20231012	103400	93900170	18980	18960	18980	18960	581
561	20231012	103300	82879790	18920	18920	18920	18920	0
562	20231012	103200	82879790	18920	18920	18920	18920	0
563	20231012	103100	82879790	18920	18930	18930	18920	276
564	20231012	103000	77657830	18920	18920	18920	18920	0
565	20231012	102900	77657830	18920	18920	18920	18920	0
566	20231012	102800	77657830	18920	18920	18920	18920	0
567	20231012	102700	77657830	18920	18920	18920	18920	0
568	20231012	102600	77657830	18920	18920	18920	18920	0
569	20231012	102500	77657830	18920	18920	18920	18920	0
570	20231012	102400	77657830	18920	18920	18920	18920	0
571	20231012	102300	77657830	18920	18920	18920	18920	0
572	20231012	102200	77657830	18920	18920	18920	18920	0
573	20231012	102100	77657830	18920	18920	18920	18920	0
574	20231012	102000	77657830	18920	18920	18920	18920	0
575	20231012	101900	77657830	18920	18920	18920	18920	0
576	20231012	101800	77657830	18920	18920	18920	18920	0
577	20231012	101700	77657830	18920	18920	18920	18920	0
578	20231012	101600	77657830	18920	18920	18920	18920	0
579	20231012	101500	77657830	18920	18920	18920	18920	200
580	20231012	101400	73873830	18930	18930	18930	18930	0
581	20231012	101300	73873830	18930	18930	18930	18930	0
582	20231012	101200	73873830	18930	18930	18930	18930	0
583	20231012	101100	73873830	18930	18930	18930	18930	0
584	20231012	101000	73873830	18930	18950	18950	18930	349
585	20231012	100900	67265160	18950	18950	18950	18950	0
586	20231012	100800	67265160	18950	18950	18950	18950	0
587	20231012	100700	67265160	18950	18940	18950	18940	316
588	20231012	100600	61277020	18950	18950	18950	18950	0
589	20231012	100500	61277020	18950	19120	19120	18950	552
590	20231012	100400	50795190	19020	19030	19030	19020	138
591	20231012	100300	48170370	19000	19000	19000	19000	0
592	20231012	100200	48170370	19000	19000	19000	19000	0
593	20231012	100100	48170370	19000	18980	19000	18980	201
594	20231012	100000	44352850	18970	18960	18970	18960	10
595	20231012	095900	44163160	18950	18950	18950	18950	4
596	20231012	095800	44087360	18950	18950	18950	18950	1
597	20231012	095700	44068410	18980	18980	18980	18980	0
598	20231012	095600	44068410	18980	18980	18980	18980	0
599	20231012	095500	44068410	18980	18980	18980	18980	10
600	20231012	095400	43878610	18970	18970	18970	18970	5
601	20231012	095300	43783760	18970	18970	18970	18970	4
602	20231012	095200	43707880	18930	18930	18930	18930	0
603	20231012	095100	43707880	18930	18930	18930	18930	0
604	20231012	095000	43707880	18930	18920	18940	18920	30
605	20231012	094900	43140230	18900	18900	18900	18900	31
606	20231012	094800	42554330	18890	18890	18890	18890	0
607	20231012	094700	42554330	18890	18890	18890	18890	0
608	20231012	094600	42554330	18890	18920	18920	18890	74
609	20231012	094500	41155620	18890	18890	18890	18890	0
610	20231012	094400	41155620	18890	18890	18890	18890	0
611	20231012	094300	41155620	18890	18930	18930	18890	30
612	20231012	094200	40588480	18920	18910	18920	18910	5
613	20231012	094100	40493900	18900	18900	18900	18900	0
614	20231012	094000	40493900	18900	18900	18900	18900	10
615	20231012	093900	40304900	18920	18920	18920	18920	0
616	20231012	093800	40304900	18920	18920	18920	18920	3
617	20231012	093700	40248140	18920	18900	18920	18900	2
618	20231012	093600	40210320	18870	18870	18870	18870	1
619	20231012	093500	40191450	18870	18870	18870	18870	0
620	20231012	093400	40191450	18870	18870	18870	18870	1
621	20231012	093300	40172580	18930	18930	18930	18930	0
622	20231012	093200	40172580	18930	18870	18930	18860	105
623	20231012	093100	38189680	18840	18840	18840	18840	11
624	20231012	093000	37982440	18900	18900	18900	18900	0
625	20231012	092900	37982440	18900	18900	18900	18900	0
626	20231012	092800	37982440	18900	18900	18900	18900	0
627	20231012	092700	37982440	18900	18900	18900	18900	0
628	20231012	092600	37982440	18900	18860	18920	18860	53
629	20231012	092500	36980010	18900	18900	18900	18900	0
630	20231012	092400	36980010	18900	18860	18900	18860	9
631	20231012	092300	36809950	18910	18910	18920	18860	7
632	20231012	092200	36677670	18820	18890	18920	18820	153
633	20231012	092100	33793820	18890	18860	18890	18860	85
634	20231012	092000	32188630	18860	18860	18860	18860	0
635	20231012	091900	32188630	18860	18860	18860	18860	4
636	20231012	091800	32113190	18860	18860	18860	18860	0
637	20231012	091700	32113190	18860	18860	18860	18860	0
638	20231012	091600	32113190	18860	18860	18860	18860	0
639	20231012	091500	32113190	18860	18860	18860	18860	12
640	20231012	091400	31886870	18860	18860	18860	18860	0
641	20231012	091300	31886870	18860	18860	18860	18860	45
642	20231012	091200	31038170	18860	18860	18860	18860	1
643	20231012	091100	31019310	18880	18880	18880	18880	20
644	20231012	091000	30641710	18860	18900	18910	18860	90
645	20231012	090900	28941710	18910	18910	18910	18910	0
646	20231012	090800	28941710	18910	18920	18920	18900	90
647	20231012	090700	27240060	18960	18940	18960	18910	22
648	20231012	090600	26823530	18900	18880	18900	18880	32
649	20231012	090500	26219070	18790	18800	18840	18790	238
650	20231012	090400	21744000	18740	18800	18800	18740	317
651	20231012	090300	15801440	18760	18710	18760	18710	107
652	20231012	090200	13798050	18710	18800	18800	18710	53
653	20231012	090100	12806150	18760	18750	18760	18750	462
654	20231012	090000	4140300	18650	18650	18650	18650	222